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 )

0.4170 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 22, 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 (%)
Apr 28, 2023 1.430 1.550 1.418 1.510 75,045 +0.09(+6.34%)
Apr 27, 2023 1.310 1.440 1.300 1.420 75,693 +0.11(+8.40%)
Apr 26, 2023 1.360 1.390 1.300 1.310 54,536 -0.05(-3.68%)
Apr 25, 2023 1.440 1.440 1.350 1.360 87,895 -0.08(-5.56%)
Apr 24, 2023 1.480 1.530 1.400 1.440 51,817 -0.03(-2.04%)
Apr 21, 2023 1.430 1.500 1.380 1.470 92,338 +0.07(+5.00%)
Apr 20, 2023 1.360 1.438 1.350 1.400 88,482 +0.00(+0.00%)
Apr 19, 2023 1.590 1.590 1.400 1.400 126,921 -0.17(-10.83%)
Apr 18, 2023 1.580 1.670 1.510 1.570 146,676 -0.06(-3.98%)
Apr 17, 2023 1.840 1.840 1.620 1.635 204,487 -0.20(-10.66%)
Apr 14, 2023 1.840 1.890 1.800 1.830 158,424 +0.02(+1.10%)
Apr 13, 2023 1.760 1.830 1.730 1.810 177,412 +0.10(+5.85%)
Apr 12, 2023 1.700 1.794 1.630 1.710 170,453 +0.06(+3.64%)
Apr 11, 2023 1.530 1.680 1.496 1.650 135,053 +0.14(+9.27%)
Apr 10, 2023 1.470 1.530 1.441 1.510 90,048 +0.07(+4.86%)
Apr 06, 2023 1.400 1.490 1.380 1.440 64,713 +0.04(+2.86%)
Apr 05, 2023 1.440 1.440 1.360 1.400 53,892 -0.02(-1.41%)
Apr 04, 2023 1.430 1.440 1.390 1.420 42,652 -0.01(-0.70%)
Apr 03, 2023 1.430 1.440 1.380 1.430 68,097 +0.03(+2.14%)
Mar 31, 2023 1.390 1.420 1.360 1.400 84,386 +0.01(+0.72%)
Mar 30, 2023 1.450 1.507 1.320 1.390 155,028 -0.04(-2.80%)
Mar 29, 2023 1.400 1.454 1.370 1.430 80,728 +0.03(+2.14%)
Mar 28, 2023 1.380 1.427 1.370 1.400 54,182 -0.01(-0.71%)
Mar 27, 2023 1.410 1.430 1.370 1.410 45,980 +0.00(+0.00%)
Mar 24, 2023 1.370 1.420 1.330 1.410 47,747 +0.01(+0.71%)
Mar 23, 2023 1.400 1.460 1.380 1.400 100,598 -0.01(-0.71%)
Mar 22, 2023 1.370 1.460 1.340 1.410 165,352 +0.06(+4.44%)
Mar 21, 2023 1.280 1.367 1.260 1.350 120,791 +0.10(+8.00%)
Mar 20, 2023 1.360 1.360 1.240 1.250 110,001 -0.07(-5.30%)
Mar 17, 2023 1.500 1.500 1.320 1.320 230,770 -0.16(-10.81%)
Mar 16, 2023 1.400 1.480 1.380 1.480 112,363 +0.09(+6.47%)
Mar 15, 2023 1.520 1.520 1.350 1.390 253,726 -0.12(-7.95%)
Mar 14, 2023 1.620 1.640 1.510 1.510 197,079 -0.05(-3.21%)
Mar 13, 2023 1.610 1.640 1.540 1.560 173,132 -0.08(-4.88%)
Mar 10, 2023 1.700 1.710 1.610 1.640 181,248 -0.08(-4.65%)
Mar 09, 2023 1.730 1.770 1.720 1.720 69,280 -0.03(-1.71%)
Mar 08, 2023 1.750 1.770 1.700 1.750 120,264 -0.02(-1.13%)
Mar 07, 2023 1.800 1.810 1.720 1.770 109,485 -0.01(-0.56%)
Mar 06, 2023 1.830 1.910 1.770 1.780 218,920 -0.02(-1.11%)
Mar 03, 2023 1.720 1.840 1.710 1.800 286,679 +0.08(+4.65%)
Mar 02, 2023 1.730 1.740 1.680 1.720 259,804 -0.01(-0.58%)
Mar 01, 2023 1.760 1.770 1.710 1.730 91,830 -0.03(-1.70%)
Feb 28, 2023 1.710 1.770 1.682 1.760 135,482 +0.05(+2.92%)
Feb 27, 2023 1.760 1.770 1.680 1.710 124,461 +0.00(+0.00%)
Feb 24, 2023 1.840 1.840 1.666 1.710 440,649 -0.15(-8.06%)
Feb 23, 2023 1.970 1.970 1.800 1.860 268,408 -0.09(-4.62%)
Feb 22, 2023 1.910 1.950 1.800 1.950 263,919 +0.09(+4.84%)
Feb 21, 2023 1.960 1.970 1.840 1.860 371,527 -0.10(-5.10%)
Feb 17, 2023 1.990 1.990 1.910 1.960 316,949 -0.03(-1.51%)
Feb 16, 2023 2.120 2.120 1.950 1.990 445,610 -0.11(-5.24%)
Feb 15, 2023 2.090 2.150 2.040 2.100 331,917 +0.03(+1.45%)
Feb 14, 2023 2.020 2.100 1.950 2.070 327,065 +0.03(+1.47%)
Feb 13, 2023 2.010 2.096 2.000 2.040 264,612 +0.05(+2.51%)
Feb 10, 2023 1.950 2.020 1.890 1.990 233,851 +0.04(+2.05%)
Feb 09, 2023 2.000 2.048 1.881 1.950 479,927 -0.04(-2.01%)
Feb 08, 2023 2.100 2.120 1.980 1.990 429,626 -0.14(-6.57%)
Feb 07, 2023 2.170 2.180 2.060 2.130 352,073 -0.03(-1.39%)
Feb 06, 2023 2.150 2.180 2.050 2.160 318,628 +0.01(+0.47%)
Feb 03, 2023 2.160 2.290 2.090 2.150 489,813 +0.01(+0.47%)
Feb 02, 2023 2.300 2.360 2.110 2.140 652,484 -0.12(-5.31%)
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.