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

Arc Group Worldwide (NQ: ARCW )

N/A UNCHANGED
Last Price Updated: 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 (%)
Apr 30, 2013 5.060 5.060 5.060 5.060 0 +0.02(+0.40%)
Apr 29, 2013 5.040 5.043 5.005 5.040 1,800 +0.00(+0.00%)
Apr 24, 2013 5.040 5.040 5.040 5.040 0 +0.05(+1.00%)
Apr 23, 2013 5.050 5.050 4.990 4.990 2,300 -0.14(-2.73%)
Apr 22, 2013 5.130 5.130 5.130 5.130 0 +0.03(+0.59%)
Apr 19, 2013 5.160 5.160 5.100 5.100 2,900 -0.06(-1.16%)
Apr 18, 2013 5.160 5.160 5.160 5.160 100 +0.14(+2.79%)
Apr 17, 2013 5.280 5.280 5.020 5.020 1,205 -0.25(-4.74%)
Apr 16, 2013 5.330 5.330 5.270 5.270 1,020 -0.23(-4.17%)
Apr 15, 2013 5.360 5.499 5.350 5.499 900 +0.15(+2.79%)
Apr 11, 2013 5.350 5.350 5.350 5.350 500 +0.15(+2.88%)
Apr 10, 2013 5.230 5.230 5.200 5.200 6,400 +0.00(+0.00%)
Apr 09, 2013 5.040 5.200 5.000 5.200 19,793 +0.20(+3.98%)
Apr 08, 2013 5.030 5.038 5.000 5.001 1,300 -0.10(-1.94%)
Apr 05, 2013 5.100 5.100 5.070 5.100 911 +0.03(+0.59%)
Apr 04, 2013 5.070 5.070 5.070 5.070 100 +0.07(+1.40%)
Apr 03, 2013 5.000 5.000 5.000 5.000 900 -0.02(-0.40%)
Apr 01, 2013 5.020 5.020 5.020 5.020 0 -0.23(-4.32%)
Mar 25, 2013 5.240 5.247 5.247 5.247 800 +0.07(+1.29%)
Mar 22, 2013 5.280 5.280 5.170 5.180 1,617 -0.12(-2.27%)
Mar 21, 2013 5.430 5.430 5.200 5.300 2,200 -0.14(-2.57%)
Mar 20, 2013 5.460 5.460 5.430 5.440 1,000 -0.16(-2.86%)
Mar 19, 2013 5.600 5.600 5.600 5.600 300 +0.09(+1.63%)
Mar 12, 2013 5.510 5.510 5.510 5.510 300 +0.00(+0.00%)
Mar 11, 2013 5.530 5.530 5.510 5.510 300 -0.02(-0.36%)
Mar 08, 2013 5.540 5.540 5.530 5.530 900 -0.01(-0.18%)
Mar 07, 2013 5.550 5.550 5.540 5.540 400 -0.01(-0.18%)
Mar 06, 2013 5.610 5.750 5.550 5.550 1,702 -0.01(-0.18%)
Mar 05, 2013 5.560 5.560 5.560 5.560 700 +0.04(+0.72%)
Feb 28, 2013 5.520 5.520 5.520 5.520 800 -0.08(-1.43%)
Feb 27, 2013 5.600 5.600 5.600 5.600 200 +0.04(+0.72%)
Feb 26, 2013 5.560 5.560 5.560 5.560 200 +0.04(+0.73%)
Feb 22, 2013 5.520 5.520 5.520 5.520 100 -0.05(-0.90%)
Feb 21, 2013 5.570 5.570 5.570 5.570 100 -0.10(-1.76%)
Feb 20, 2013 5.670 5.670 5.670 5.670 212 +0.13(+2.35%)
Feb 19, 2013 5.800 5.830 5.480 5.540 3,421 -0.28(-4.81%)
Feb 14, 2013 5.880 5.820 5.820 5.820 2,800 -0.09(-1.46%)
Feb 13, 2013 5.870 5.906 5.870 5.906 200 +0.05(+0.78%)
Feb 12, 2013 5.880 5.880 5.860 5.860 300 -0.02(-0.34%)
Feb 11, 2013 5.940 5.940 5.880 5.880 3,233 -0.03(-0.51%)
Feb 08, 2013 5.890 5.910 5.890 5.910 1,300 +0.01(+0.17%)
Feb 07, 2013 5.920 5.920 5.900 5.900 1,800 +0.03(+0.51%)
Feb 06, 2013 5.870 5.870 5.870 5.870 100 -0.15(-2.49%)
Feb 04, 2013 6.020 6.020 6.020 6.020 1,600 -0.00(-0.00%)
Jan 31, 2013 6.020 6.020 6.020 6.020 300 +0.05(+0.84%)
Jan 30, 2013 5.890 5.994 5.890 5.970 405 -0.03(-0.50%)
Jan 29, 2013 6.000 6.016 6.000 6.000 600 +0.08(+1.35%)
Jan 28, 2013 5.940 5.940 5.920 5.920 300 -0.00(-0.08%)
Jan 22, 2013 5.900 5.925 5.925 5.925 800 +0.00(+0.08%)
Jan 18, 2013 5.920 5.940 5.920 5.920 446 +0.00(+0.00%)
Jan 17, 2013 5.970 5.970 5.920 5.920 400 -0.04(-0.67%)
Jan 16, 2013 5.960 5.960 5.960 5.960 300 -0.02(-0.33%)
Jan 15, 2013 5.990 5.990 5.980 5.980 1,200 +0.01(+0.17%)
Jan 14, 2013 6.000 6.020 5.970 5.970 3,036 -0.03(-0.50%)
Jan 10, 2013 6.000 6.000 6.000 6.000 800 +0.03(+0.50%)
Jan 09, 2013 5.970 5.970 5.970 5.970 2,000 +0.00(+0.00%)
Jan 08, 2013 5.970 5.970 5.970 5.970 300 -0.05(-0.83%)
Jan 07, 2013 5.950 6.020 5.940 6.020 1,541 +0.07(+1.18%)
Jan 04, 2013 6.010 6.020 5.950 5.950 6,000 -0.04(-0.67%)
Jan 03, 2013 6.220 6.220 5.990 5.990 1,400 -0.05(-0.83%)
Jan 02, 2013 6.040 6.040 6.040 6.040 3,600 +0.00(+0.00%)
Dec 28, 2012 6.040 6.040 6.040 6.040 0 -0.25(-3.97%)
Dec 19, 2012 6.290 6.290 6.290 6.290 0 +0.34(+5.72%)
Dec 18, 2012 5.970 5.970 5.760 5.949 1,516 +0.01(+0.16%)
Dec 14, 2012 6.000 5.940 5.940 5.940 6,500 -0.01(-0.17%)
Dec 13, 2012 5.950 5.950 5.950 5.950 300 -0.05(-0.83%)
Dec 11, 2012 6.000 6.000 6.000 6.000 300 +0.00(+0.00%)
Dec 07, 2012 6.040 6.000 6.000 6.000 16,300 -0.05(-0.83%)
Dec 06, 2012 6.050 6.050 6.050 6.050 300 +0.15(+2.54%)
Dec 05, 2012 6.000 6.000 5.900 5.900 999 -0.30(-4.84%)
Nov 30, 2012 6.200 6.200 6.200 6.200 300 -0.11(-1.74%)
Nov 29, 2012 6.310 6.310 6.310 6.310 1,012 -0.30(-4.54%)
Nov 26, 2012 6.480 6.610 6.610 6.610 27,500 +0.09(+1.38%)
Nov 23, 2012 6.520 6.520 6.520 6.520 300 -0.48(-6.86%)
Nov 21, 2012 6.380 7.000 6.370 7.000 4,600 +0.65(+10.23%)
Nov 20, 2012 6.390 6.400 6.057 6.350 1,692 +0.16(+2.58%)
Nov 19, 2012 6.240 6.240 6.190 6.190 509 +0.01(+0.16%)
Nov 16, 2012 6.390 6.390 6.045 6.180 874 +0.19(+3.17%)
Nov 15, 2012 6.400 6.420 4.610 5.990 17,101 -0.31(-4.92%)
Nov 14, 2012 6.850 6.850 6.300 6.300 1,310 -0.66(-9.48%)
Nov 09, 2012 6.960 6.960 6.960 6.960 300 +0.61(+9.61%)
Nov 08, 2012 6.350 6.350 6.350 6.350 500 +0.19(+3.07%)
Nov 07, 2012 6.410 6.490 6.000 6.161 2,042 -0.72(-10.45%)
Nov 06, 2012 6.880 6.880 6.880 6.880 800 +0.03(+0.44%)
Nov 05, 2012 6.850 6.850 6.850 6.850 100 +0.54(+8.51%)
Nov 02, 2012 6.810 6.810 6.312 6.312 520 -0.69(-9.82%)
Oct 26, 2012 6.990 7.000 7.000 7.000 1,800 +0.00(+0.00%)
Oct 24, 2012 6.990 7.000 7.000 7.000 1,500 +0.02(+0.34%)
Oct 19, 2012 5.730 6.976 6.976 6.976 1,800 -0.01(-0.20%)
Oct 16, 2012 6.990 6.990 6.990 6.990 0 +0.00(+0.00%)
Oct 15, 2012 7.030 7.030 6.540 6.990 2,103 -0.11(-1.55%)
Oct 12, 2012 7.100 7.100 7.100 7.100 500 +0.10(+1.43%)
Oct 10, 2012 7.120 7.000 7.000 7.000 10,500 -0.20(-2.78%)
Oct 09, 2012 7.200 7.200 7.200 7.200 500 +0.11(+1.55%)
Oct 03, 2012 7.090 7.090 7.090 7.090 300 -0.00(-0.00%)
Oct 01, 2012 7.090 7.090 7.090 7.090 0 +0.08(+1.14%)
Sep 28, 2012 7.010 7.010 7.010 7.010 865 -0.00(-0.03%)
Sep 27, 2012 7.012 7.012 7.012 7.012 143 -0.09(-1.24%)
Sep 26, 2012 7.010 7.100 7.000 7.100 2,208 +0.09(+1.28%)
Sep 25, 2012 7.100 7.100 7.010 7.010 423 -0.18(-2.50%)
Sep 24, 2012 7.190 7.190 7.190 7.190 256 +0.00(+0.00%)
Sep 21, 2012 7.010 7.190 7.010 7.190 520 +0.18(+2.57%)
Sep 18, 2012 7.200 7.010 7.010 7.010 4,500 -0.24(-3.30%)
Sep 17, 2012 7.249 7.249 7.249 7.249 1,000 -0.10(-1.37%)
Sep 14, 2012 7.350 7.350 7.350 7.350 326 +0.06(+0.82%)
Sep 10, 2012 7.320 7.290 7.290 7.290 4,000 -0.08(-1.09%)
Sep 05, 2012 7.370 7.370 7.370 7.370 300 +0.08(+1.10%)
Sep 04, 2012 7.350 7.350 7.290 7.290 202 -0.06(-0.82%)
Aug 29, 2012 7.350 7.350 7.350 7.350 0 -0.40(-5.16%)
Aug 27, 2012 7.960 7.960 7.750 7.750 300 +0.15(+1.97%)
Aug 21, 2012 7.910 7.600 7.600 7.600 3,800 +0.00(+0.00%)
Aug 20, 2012 7.600 7.600 7.586 7.600 2,775 -0.15(-1.94%)
Aug 17, 2012 7.301 7.750 7.301 7.750 1,350 +0.45(+6.16%)
Aug 15, 2012 5.950 7.300 7.300 7.300 6,500 +0.00(+0.00%)
Aug 14, 2012 6.260 7.300 6.260 7.300 340 -0.37(-4.82%)
Aug 13, 2012 6.150 7.670 6.000 7.670 2,621 +1.39(+22.13%)
Aug 10, 2012 5.960 8.568 5.960 6.280 3,948 +0.93(+17.38%)
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.