Sign In  |  Register  |  About Corte Madera  |  Contact Us

Corte Madera, CA
September 01, 2020 10:27am
7-Day Forecast | Traffic

  • Search Hotels in Corte Madera

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Arcimoto Inc (NQ: FUV )

0.4094 -0.0131 (-3.10%)
Streaming Delayed Price Updated: 3:58 PM EDT, Apr 26, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Feb 29, 2024 0.5500 0.5600 0.5315 0.5500 28,539 -0.00(-0.51%)
Feb 28, 2024 0.5619 0.5800 0.5209 0.5528 96,980 -0.02(-2.85%)
Feb 27, 2024 0.5499 0.5700 0.5310 0.5690 91,215 +0.03(+5.57%)
Feb 26, 2024 0.5528 0.5675 0.5300 0.5390 50,709 +0.01(+2.08%)
Feb 23, 2024 0.5300 0.5505 0.5200 0.5280 172,876 -0.03(-5.71%)
Feb 22, 2024 0.6000 0.6090 0.5501 0.5600 219,944 -0.05(-8.20%)
Feb 21, 2024 0.6200 0.6387 0.6000 0.6100 56,167 -0.02(-3.28%)
Feb 20, 2024 0.6400 0.6500 0.6200 0.6307 76,394 +0.01(+1.74%)
Feb 16, 2024 0.6200 0.6200 0.6103 0.6199 30,796 -0.00(-0.02%)
Feb 15, 2024 0.5800 0.6600 0.5770 0.6200 119,697 +0.04(+6.90%)
Feb 14, 2024 0.5900 0.6000 0.5800 0.5800 35,457 -0.01(-1.69%)
Feb 13, 2024 0.6051 0.6298 0.5801 0.5900 37,192 -0.04(-6.33%)
Feb 12, 2024 0.6100 0.6500 0.5505 0.6299 213,726 +0.02(+2.59%)
Feb 09, 2024 0.6200 0.6200 0.6056 0.6140 24,800 +0.01(+1.47%)
Feb 08, 2024 0.6000 0.6299 0.6000 0.6051 47,031 -0.02(-2.64%)
Feb 07, 2024 0.6439 0.6598 0.6200 0.6215 29,399 -0.02(-3.64%)
Feb 06, 2024 0.6300 0.6600 0.6196 0.6450 13,206 +0.02(+2.38%)
Feb 05, 2024 0.6700 0.6700 0.6100 0.6300 54,796 -0.03(-4.55%)
Feb 02, 2024 0.6710 0.6800 0.6511 0.6600 64,155 -0.01(-1.49%)
Feb 01, 2024 0.6500 0.6800 0.6500 0.6700 90,264 -0.01(-0.89%)
Jan 31, 2024 0.7200 0.7200 0.6720 0.6760 29,629 -0.04(-6.11%)
Jan 30, 2024 0.7000 0.7200 0.7000 0.7200 22,500 +0.02(+2.87%)
Jan 29, 2024 0.7000 0.7000 0.6876 0.6999 24,243 +0.01(+1.79%)
Jan 26, 2024 0.7005 0.7005 0.6799 0.6876 17,798 -0.00(-0.35%)
Jan 25, 2024 0.6860 0.7100 0.6800 0.6900 71,027 -0.01(-1.43%)
Jan 24, 2024 0.6900 0.7300 0.6801 0.7000 36,993 +0.01(+1.42%)
Jan 23, 2024 0.6800 0.7957 0.6550 0.6902 48,733 +0.01(+1.49%)
Jan 22, 2024 0.7200 0.7271 0.6699 0.6801 89,913 -0.04(-5.28%)
Jan 19, 2024 0.7500 0.7600 0.7180 0.7180 35,227 -0.03(-4.27%)
Jan 18, 2024 0.7700 0.7800 0.7019 0.7500 70,714 -0.02(-2.60%)
Jan 17, 2024 0.8000 0.8000 0.7500 0.7700 30,707 -0.03(-3.16%)
Jan 16, 2024 0.8300 0.8400 0.7510 0.7951 54,921 -0.01(-1.38%)
Jan 12, 2024 0.7900 0.8400 0.7700 0.8062 50,192 +0.02(+2.14%)
Jan 11, 2024 0.7878 0.8000 0.7541 0.7893 34,888 +0.02(+2.52%)
Jan 10, 2024 0.7800 0.7900 0.7541 0.7699 20,667 -0.03(-3.52%)
Jan 09, 2024 0.8000 0.8000 0.7500 0.7980 22,555 -0.01(-0.97%)
Jan 08, 2024 0.8000 0.8390 0.7000 0.8058 92,255 -0.02(-1.85%)
Jan 05, 2024 0.8650 0.8650 0.8010 0.8210 37,092 -0.03(-3.64%)
Jan 04, 2024 0.8500 0.8600 0.8067 0.8520 41,238 +0.01(+1.46%)
Jan 03, 2024 0.8400 0.8600 0.8001 0.8397 52,064 +0.00(+0.56%)
Jan 02, 2024 0.8100 0.8800 0.8100 0.8350 130,794 -0.02(-2.76%)
Dec 29, 2023 0.9000 0.9282 0.8300 0.8587 145,692 -0.07(-7.27%)
Dec 28, 2023 0.7320 0.9800 0.7320 0.9260 300,207 +0.18(+23.47%)
Dec 27, 2023 0.7300 0.7975 0.7300 0.7500 78,789 -0.00(-0.41%)
Dec 26, 2023 0.7700 0.8000 0.7400 0.7531 87,312 +0.00(+0.43%)
Dec 22, 2023 0.7100 0.7500 0.7100 0.7499 51,021 +0.04(+5.18%)
Dec 21, 2023 0.7200 0.7499 0.7100 0.7130 56,272 -0.01(-1.67%)
Dec 20, 2023 0.7224 0.7500 0.7206 0.7251 31,540 -0.00(-0.67%)
Dec 19, 2023 0.7500 0.7666 0.7117 0.7300 61,105 -0.02(-2.48%)
Dec 18, 2023 0.6660 0.8937 0.6660 0.7486 446,526 +0.07(+9.68%)
Dec 15, 2023 0.7024 0.7100 0.6710 0.6825 71,916 -0.02(-2.50%)
Dec 14, 2023 0.6900 0.7435 0.6910 0.7000 123,845 +0.01(+1.30%)
Dec 13, 2023 0.7440 0.7500 0.6674 0.6910 117,468 -0.03(-4.49%)
Dec 12, 2023 0.7800 0.7800 0.7110 0.7235 79,691 -0.04(-5.44%)
Dec 11, 2023 0.8160 0.8900 0.7500 0.7651 162,391 -0.02(-3.15%)
Dec 08, 2023 0.7800 0.7985 0.7601 0.7900 64,700 +0.03(+3.61%)
Dec 07, 2023 0.7900 0.8000 0.7412 0.7625 91,576 -0.02(-2.87%)
Dec 06, 2023 0.8004 0.8154 0.7780 0.7850 115,112 -0.03(-3.09%)
Dec 05, 2023 0.8100 0.8400 0.7600 0.8100 89,021 -0.03(-3.57%)
Dec 04, 2023 0.9289 0.9334 0.8100 0.8400 316,371 -0.09(-9.57%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 CorteMadera.com & California Media Partners, LLC. All rights reserved.