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, 2014 40.70 41.51 39.83 41.51 23,595 +0.51(+1.24%)
Apr 29, 2014 41.41 41.51 39.71 41.00 45,005 -0.51(-1.23%)
Apr 28, 2014 40.57 42.22 40.44 41.51 45,803 +1.09(+2.70%)
Apr 25, 2014 45.31 45.31 38.64 40.42 68,073 -5.64(-12.24%)
Apr 24, 2014 44.65 47.28 43.00 46.06 70,789 +1.92(+4.35%)
Apr 23, 2014 42.30 44.98 41.54 44.14 37,178 +1.53(+3.59%)
Apr 22, 2014 42.00 42.95 40.38 42.61 30,124 +0.49(+1.16%)
Apr 21, 2014 42.60 43.73 41.12 42.12 31,253 +0.10(+0.24%)
Apr 17, 2014 41.50 42.02 42.02 42.02 128,500 +0.38(+0.91%)
Apr 16, 2014 40.63 41.95 39.76 41.64 44,118 +2.19(+5.55%)
Apr 15, 2014 38.66 40.90 38.00 39.45 59,238 +1.55(+4.09%)
Apr 14, 2014 36.45 37.90 36.27 37.90 18,989 +1.60(+4.41%)
Apr 11, 2014 35.99 37.50 35.55 36.30 18,650 -0.29(-0.79%)
Apr 10, 2014 37.50 38.49 35.00 36.59 92,244 -0.56(-1.51%)
Apr 09, 2014 36.21 37.43 35.69 37.15 41,017 +0.68(+1.86%)
Apr 08, 2014 34.76 36.71 34.59 36.47 46,088 +1.92(+5.56%)
Apr 07, 2014 34.87 35.26 33.86 34.55 39,752 -0.47(-1.34%)
Apr 04, 2014 36.88 37.00 35.00 35.02 15,226 -1.65(-4.50%)
Apr 03, 2014 37.95 37.95 35.75 36.67 31,549 -0.91(-2.42%)
Apr 02, 2014 36.55 37.90 36.55 37.58 21,322 +1.07(+2.93%)
Apr 01, 2014 34.86 37.00 34.52 36.51 26,864 +2.03(+5.89%)
Mar 31, 2014 33.10 34.60 33.10 34.48 19,592 +1.35(+4.07%)
Mar 28, 2014 33.55 34.11 32.54 33.13 24,962 -0.45(-1.35%)
Mar 27, 2014 33.23 33.70 32.75 33.58 10,726 -0.15(-0.43%)
Mar 26, 2014 34.26 34.80 32.62 33.73 24,037 -0.77(-2.23%)
Mar 25, 2014 34.17 34.88 32.55 34.50 43,972 -0.12(-0.35%)
Mar 24, 2014 34.00 34.90 33.50 34.62 44,929 +0.90(+2.67%)
Mar 21, 2014 31.95 33.73 31.95 33.72 65,209 +2.43(+7.77%)
Mar 20, 2014 32.00 32.00 29.18 31.29 37,137 -0.12(-0.38%)
Mar 19, 2014 31.30 32.52 30.64 31.41 63,653 -0.09(-0.29%)
Mar 18, 2014 31.00 33.88 30.62 31.50 55,940 +1.72(+5.78%)
Mar 17, 2014 28.75 30.00 27.76 29.78 39,045 +1.30(+4.56%)
Mar 14, 2014 28.25 29.33 27.62 28.48 20,307 +0.41(+1.46%)
Mar 13, 2014 27.58 28.80 27.57 28.07 15,881 +0.37(+1.34%)
Mar 12, 2014 27.82 28.00 27.05 27.70 13,213 +0.29(+1.06%)
Mar 11, 2014 28.52 28.52 27.41 27.41 16,460 -0.49(-1.76%)
Mar 10, 2014 28.76 29.59 27.00 27.90 43,010 -1.08(-3.73%)
Mar 07, 2014 30.80 30.80 28.36 28.98 25,328 -1.49(-4.89%)
Mar 06, 2014 30.70 30.79 29.80 30.47 15,700 -0.20(-0.65%)
Mar 05, 2014 29.97 30.75 29.80 30.67 29,589 +0.82(+2.75%)
Mar 04, 2014 29.24 30.10 27.14 29.85 32,339 +1.08(+3.75%)
Mar 03, 2014 28.20 29.50 27.00 28.77 46,058 +1.37(+5.00%)
Feb 28, 2014 27.91 28.37 26.55 27.40 25,947 -0.60(-2.14%)
Feb 27, 2014 25.95 28.00 25.95 28.00 16,869 +1.86(+7.12%)
Feb 26, 2014 26.86 27.15 25.87 26.14 21,540 -0.47(-1.77%)
Feb 25, 2014 27.89 29.04 25.96 26.61 34,928 -0.96(-3.48%)
Feb 24, 2014 27.17 28.10 27.17 27.57 23,981 +0.03(+0.11%)
Feb 21, 2014 26.80 27.86 26.74 27.54 26,297 +1.26(+4.79%)
Feb 20, 2014 25.56 26.28 25.24 26.28 69,825 +0.52(+2.02%)
Feb 19, 2014 25.69 26.00 25.02 25.76 60,943 -0.24(-0.92%)
Feb 18, 2014 28.30 28.35 25.73 26.00 63,854 -2.37(-8.35%)
Feb 14, 2014 31.49 28.37 28.37 28.37 146,800 -1.28(-4.32%)
Feb 13, 2014 29.00 31.10 27.30 29.65 211,270 +4.08(+15.96%)
Feb 12, 2014 24.98 26.20 23.54 25.57 38,891 +0.61(+2.44%)
Feb 11, 2014 23.90 25.64 23.90 24.96 34,737 +1.14(+4.79%)
Feb 10, 2014 25.20 25.25 23.61 23.82 23,370 -0.53(-2.18%)
Feb 07, 2014 23.89 24.90 23.89 24.35 20,296 +0.61(+2.57%)
Feb 06, 2014 22.91 24.98 22.91 23.74 32,989 +0.71(+3.08%)
Feb 05, 2014 22.00 23.60 20.77 23.03 72,382 -0.98(-4.08%)
Feb 04, 2014 25.02 25.02 23.06 24.01 63,560 -0.42(-1.72%)
Feb 03, 2014 24.95 24.95 24.12 24.43 21,433 -0.52(-2.08%)
Jan 31, 2014 25.43 25.43 24.50 24.95 25,044 -0.55(-2.16%)
Jan 30, 2014 25.78 26.00 24.80 25.50 14,535 -0.16(-0.62%)
Jan 29, 2014 25.15 25.72 24.22 25.66 18,239 +0.25(+0.98%)
Jan 28, 2014 24.96 25.70 24.41 25.41 13,153 +0.37(+1.48%)
Jan 27, 2014 26.12 26.45 23.80 25.04 94,114 -0.54(-2.11%)
Jan 24, 2014 27.53 27.53 25.05 25.58 41,569 -1.82(-6.64%)
Jan 23, 2014 27.84 27.84 27.00 27.40 12,648 -0.57(-2.04%)
Jan 22, 2014 26.49 28.20 26.49 27.97 48,752 +1.37(+5.15%)
Jan 21, 2014 27.10 27.10 25.00 26.60 90,931 -0.17(-0.64%)
Jan 17, 2014 28.21 26.77 26.77 26.77 141,800 -1.77(-6.20%)
Jan 16, 2014 28.59 29.95 27.84 28.54 72,397 +0.24(+0.85%)
Jan 15, 2014 26.14 28.38 25.72 28.30 118,701 +2.16(+8.26%)
Jan 14, 2014 26.50 26.50 25.56 26.14 46,376 -0.21(-0.80%)
Jan 13, 2014 26.00 26.70 25.51 26.35 31,262 +0.35(+1.35%)
Jan 10, 2014 26.41 26.45 25.38 26.00 24,878 -0.05(-0.19%)
Jan 09, 2014 26.05 27.00 25.02 26.05 24,886 -0.15(-0.57%)
Jan 08, 2014 25.85 27.25 25.79 26.20 26,449 +0.21(+0.81%)
Jan 07, 2014 25.02 26.07 24.34 25.99 37,623 +1.18(+4.76%)
Jan 06, 2014 25.56 25.62 24.16 24.81 57,054 -0.66(-2.59%)
Jan 03, 2014 25.89 26.48 24.45 25.47 45,883 -0.20(-0.78%)
Jan 02, 2014 25.01 26.50 23.85 25.67 61,033 +0.81(+3.26%)
Dec 31, 2013 27.81 24.86 24.86 24.86 333,500 -2.45(-8.97%)
Dec 30, 2013 29.01 29.42 26.83 27.31 54,813 -1.78(-6.12%)
Dec 27, 2013 26.62 29.33 26.60 29.09 60,631 +2.07(+7.66%)
Dec 26, 2013 27.28 28.00 26.50 27.02 59,089 -0.82(-2.95%)
Dec 24, 2013 30.00 30.14 27.50 27.84 52,566 -2.65(-8.69%)
Dec 23, 2013 31.40 32.00 29.25 30.49 88,582 +1.24(+4.24%)
Dec 20, 2013 27.86 30.25 26.98 29.25 108,884 +1.39(+4.99%)
Dec 19, 2013 26.87 28.50 26.60 27.86 98,024 +1.58(+6.01%)
Dec 18, 2013 23.42 26.57 23.35 26.28 109,683 +2.29(+9.55%)
Dec 17, 2013 23.00 24.44 22.70 23.99 75,277 +1.18(+5.17%)
Dec 16, 2013 26.37 27.82 22.68 22.81 177,548 -4.05(-15.08%)
Dec 13, 2013 24.87 28.19 24.62 26.86 313,673 +3.06(+12.86%)
Dec 12, 2013 24.68 26.80 22.50 23.80 397,667 +1.73(+7.84%)
Dec 11, 2013 22.25 23.70 20.41 22.07 286,272 +1.92(+9.53%)
Dec 10, 2013 16.69 20.50 16.49 20.15 146,947 +3.64(+22.05%)
Dec 09, 2013 16.88 17.08 16.26 16.51 35,800 -0.25(-1.49%)
Dec 06, 2013 17.11 17.58 16.72 16.76 0 -0.51(-2.95%)
Dec 05, 2013 18.60 18.60 17.01 17.27 0 -1.32(-7.10%)
Dec 04, 2013 20.91 20.95 18.24 18.59 107,173 -2.43(-11.56%)
Dec 03, 2013 16.40 21.80 15.66 21.02 0 +4.53(+27.47%)
Dec 02, 2013 16.47 17.17 15.85 16.49 0 -0.15(-0.90%)
Nov 29, 2013 16.82 17.40 16.45 16.64 0 -0.14(-0.83%)
Nov 27, 2013 17.25 17.66 16.56 16.78 0 -0.11(-0.65%)
Nov 26, 2013 17.25 18.38 16.10 16.89 0 -0.56(-3.21%)
Nov 25, 2013 16.71 19.20 16.25 17.45 0 +1.46(+9.13%)
Nov 22, 2013 21.44 21.50 15.60 15.99 0 -3.66(-18.63%)
Nov 21, 2013 19.85 23.37 18.01 19.65 270,127 +0.42(+2.18%)
Nov 20, 2013 22.81 25.05 18.71 19.23 0 -6.52(-25.32%)
Nov 19, 2013 32.80 32.80 25.26 25.75 361,500 -6.17(-19.33%)
Nov 18, 2013 32.96 37.80 30.05 31.92 0 -1.31(-3.94%)
Nov 15, 2013 38.77 38.77 30.52 33.23 0 -4.98(-13.03%)
Nov 14, 2013 35.93 43.73 33.00 38.21 0 +14.72(+62.66%)
Nov 12, 2013 23.77 26.00 20.64 23.49 263,000 +0.51(+2.22%)
Nov 11, 2013 21.50 28.39 21.50 22.98 0 +1.74(+8.19%)
Nov 08, 2013 22.39 25.93 20.26 21.24 0 -1.33(-5.89%)
Nov 07, 2013 19.08 23.55 18.26 22.57 107,560 +4.36(+23.94%)
Nov 06, 2013 16.50 19.00 16.25 18.21 0 +1.93(+11.86%)
Nov 05, 2013 16.46 16.46 16.00 16.28 0 +0.02(+0.12%)
Nov 04, 2013 14.41 16.49 14.31 16.26 0 +1.56(+10.61%)
Nov 01, 2013 15.08 15.80 14.00 14.70 0 -1.27(-7.95%)
Oct 31, 2013 17.31 17.99 14.79 15.97 0 -1.13(-6.61%)
Oct 30, 2013 14.55 17.10 13.40 17.10 0 +3.25(+23.47%)
Oct 29, 2013 11.50 13.87 11.30 13.85 0 +2.45(+21.49%)
Oct 28, 2013 11.00 11.50 10.72 11.40 0 +0.64(+5.95%)
Oct 25, 2013 10.13 10.76 10.13 10.76 0 +0.51(+4.98%)
Oct 24, 2013 11.00 11.31 10.11 10.25 0 -0.80(-7.24%)
Oct 23, 2013 12.29 12.32 10.70 11.05 0 -0.85(-7.14%)
Oct 22, 2013 11.27 13.49 11.25 11.90 0 +1.80(+17.82%)
Oct 21, 2013 7.600 10.95 7.600 10.10 0 +2.51(+33.07%)
Oct 18, 2013 7.680 7.694 7.580 7.590 1,893 +0.08(+1.07%)
Oct 17, 2013 7.596 7.650 7.510 7.510 0 -0.09(-1.18%)
Oct 16, 2013 7.600 7.600 7.600 7.600 0 +0.00(+0.00%)
Oct 15, 2013 7.690 7.690 7.350 7.600 0 -0.05(-0.65%)
Oct 14, 2013 7.300 7.650 7.300 7.650 0 +0.25(+3.38%)
Oct 11, 2013 7.200 7.400 7.200 7.400 0 +0.12(+1.65%)
Oct 10, 2013 7.300 7.300 7.280 7.280 0 +0.07(+0.97%)
Oct 09, 2013 7.100 7.300 7.100 7.210 0 +0.11(+1.53%)
Oct 08, 2013 7.436 7.450 7.000 7.101 0 -0.35(-4.68%)
Oct 07, 2013 6.400 7.450 6.380 7.450 0 +1.25(+20.16%)
Oct 02, 2013 6.200 6.200 6.200 6.200 0 -0.10(-1.59%)
Sep 30, 2013 6.170 6.300 6.300 6.300 4,000 +0.10(+1.61%)
Sep 27, 2013 6.200 6.250 6.190 6.200 0 +0.02(+0.32%)
Sep 25, 2013 6.160 6.180 6.180 6.180 500 +0.01(+0.16%)
Sep 24, 2013 6.330 6.360 6.150 6.170 0 -0.23(-3.59%)
Sep 20, 2013 6.190 6.400 6.400 6.400 8,800 +0.20(+3.23%)
Sep 19, 2013 6.160 6.439 6.150 6.200 0 +0.00(+0.00%)
Sep 18, 2013 6.200 6.200 6.200 6.200 0 +0.02(+0.32%)
Sep 17, 2013 5.980 6.180 5.979 6.180 0 -0.01(-0.16%)
Sep 16, 2013 6.160 6.200 6.000 6.190 0 -0.01(-0.16%)
Sep 12, 2013 5.360 6.200 6.200 6.200 9,800 +0.92(+17.42%)
Sep 10, 2013 5.280 5.280 5.280 5.280 300 -0.03(-0.56%)
Sep 09, 2013 5.287 5.450 5.140 5.310 0 -0.04(-0.75%)
Sep 06, 2013 5.240 5.350 5.240 5.350 0 +0.18(+3.48%)
Sep 04, 2013 5.400 5.170 5.170 5.170 10,800 -0.23(-4.26%)
Sep 03, 2013 5.450 5.450 5.350 5.400 0 +0.10(+1.89%)
Aug 30, 2013 5.250 5.301 5.250 5.300 0 +0.10(+1.92%)
Aug 29, 2013 5.200 5.200 5.200 5.200 0 +0.14(+2.77%)
Aug 28, 2013 5.170 5.170 5.060 5.060 0 -0.04(-0.78%)
Aug 27, 2013 5.100 5.100 5.100 5.100 0 +0.00(+0.00%)
Aug 26, 2013 5.000 5.100 5.000 5.100 0 +0.10(+2.00%)
Aug 23, 2013 5.000 5.000 5.000 5.000 0 +0.18(+3.73%)
Aug 22, 2013 5.070 5.070 4.820 4.820 0 -0.09(-1.83%)
Aug 19, 2013 4.860 4.910 4.910 4.910 1,000 +0.09(+1.87%)
Aug 15, 2013 4.820 4.820 4.820 4.820 12,000 +0.00(+0.00%)
Aug 14, 2013 4.820 4.820 4.820 4.820 0 +0.01(+0.21%)
Aug 08, 2013 4.810 4.810 4.810 4.810 1,000 -0.11(-2.24%)
Aug 07, 2013 4.920 4.920 4.920 4.920 200 +0.03(+0.61%)
Aug 01, 2013 4.890 4.890 4.890 4.890 300 +0.03(+0.62%)
Jul 31, 2013 4.860 4.860 4.860 4.860 0 +0.03(+0.62%)
Jul 30, 2013 4.830 4.830 4.830 4.830 0 +0.04(+0.84%)
Jul 29, 2013 4.790 4.790 4.790 4.790 0 +0.04(+0.84%)
Jul 26, 2013 4.750 4.750 4.750 4.750 0 -0.08(-1.66%)
Jul 25, 2013 4.830 4.830 4.830 4.830 0 -0.10(-2.03%)
Jul 17, 2013 4.930 4.930 4.930 4.930 0 +0.09(+1.86%)
Jul 16, 2013 5.030 5.030 4.840 4.840 0 -0.46(-8.68%)
Jul 15, 2013 5.300 5.300 5.300 5.300 0 +0.10(+1.92%)
Jul 12, 2013 5.200 5.200 5.200 5.200 0 -0.07(-1.33%)
Jul 05, 2013 5.270 5.270 5.270 5.270 300 -0.03(-0.56%)
Jul 02, 2013 5.300 5.300 5.300 5.300 1,000 -0.00(-0.00%)
Jun 13, 2013 5.210 5.300 5.300 5.300 2,000 -0.14(-2.57%)
Jun 11, 2013 5.440 5.440 5.440 5.440 0 -0.06(-1.09%)
Jun 07, 2013 5.100 5.500 5.500 5.500 1,300 +0.18(+3.38%)
Jun 06, 2013 5.320 5.320 5.320 5.320 0 +0.22(+4.31%)
Jun 04, 2013 5.100 5.100 5.100 5.100 300 -0.50(-8.93%)
Jun 03, 2013 5.600 5.600 5.600 5.600 500 +0.20(+3.70%)
May 31, 2013 5.180 5.400 5.000 5.400 3,400 +0.40(+8.00%)
May 30, 2013 5.128 5.210 5.000 5.000 0 -0.14(-2.67%)
May 29, 2013 5.137 5.137 5.137 5.137 100 +0.07(+1.32%)
May 28, 2013 4.988 5.120 4.988 5.070 6,215 +0.07(+1.48%)
May 24, 2013 5.000 5.000 4.996 4.996 0 +0.06(+1.13%)
May 23, 2013 4.950 4.950 4.940 4.940 0 -0.01(-0.20%)
May 22, 2013 4.950 4.955 4.950 4.950 0 -0.03(-0.65%)
May 21, 2013 4.970 4.982 4.950 4.982 0 +0.03(+0.65%)
May 20, 2013 4.950 4.950 4.950 4.950 0 -0.06(-1.24%)
May 17, 2013 5.060 5.060 5.000 5.012 0 +0.36(+7.78%)
May 16, 2013 4.840 4.910 4.650 4.650 2,564 -0.47(-9.18%)
May 10, 2013 5.120 5.120 5.120 5.120 800 +0.01(+0.20%)
May 09, 2013 5.110 5.110 5.110 5.110 0 +0.10(+2.00%)
May 08, 2013 4.800 5.014 4.800 5.010 0 +0.30(+6.37%)
May 07, 2013 4.710 4.710 4.710 4.710 0 -0.34(-6.73%)
May 03, 2013 5.060 5.050 5.050 5.050 1,500 -0.05(-0.98%)
May 02, 2013 5.100 5.100 5.100 5.100 0 +0.06(+1.19%)
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.