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 (%)
May 31, 2016 2.260 2.410 2.110 2.230 12,636 -0.11(-4.70%)
May 27, 2016 2.130 2.340 2.340 2.340 15,900 +0.21(+9.86%)
May 26, 2016 2.150 2.200 2.120 2.130 10,888 +0.00(+0.00%)
May 25, 2016 2.200 2.200 2.062 2.130 10,136 +0.02(+0.95%)
May 24, 2016 2.140 2.300 2.090 2.110 4,980 +0.02(+0.96%)
May 23, 2016 2.040 2.300 2.040 2.090 34,258 -0.15(-6.70%)
May 20, 2016 2.010 2.300 2.010 2.240 17,357 +0.22(+10.89%)
May 19, 2016 2.080 2.080 2.010 2.020 10,312 -0.04(-1.94%)
May 18, 2016 2.090 2.210 2.010 2.060 9,368 -0.05(-2.37%)
May 17, 2016 2.000 2.190 1.990 2.110 17,651 +0.09(+4.46%)
May 16, 2016 1.967 2.110 1.967 2.020 11,907 -0.02(-0.98%)
May 13, 2016 2.010 2.150 2.010 2.040 7,366 +0.04(+2.00%)
May 12, 2016 2.090 2.100 1.950 2.000 33,342 -0.09(-4.26%)
May 11, 2016 1.950 2.170 1.950 2.089 17,369 +0.12(+6.04%)
May 10, 2016 2.230 2.262 1.950 1.970 60,264 -0.30(-13.22%)
May 09, 2016 2.500 2.600 2.270 2.270 19,262 -0.28(-10.98%)
May 06, 2016 2.420 2.640 2.370 2.550 31,845 +0.17(+7.14%)
May 05, 2016 2.290 2.500 2.230 2.380 9,844 -0.06(-2.46%)
May 04, 2016 2.280 2.440 2.200 2.440 28,944 +0.19(+8.45%)
May 03, 2016 2.250 2.330 2.200 2.250 5,366 +0.02(+0.89%)
May 02, 2016 2.210 2.320 2.200 2.230 35,369 -0.02(-0.89%)
Apr 29, 2016 2.350 2.350 2.238 2.250 11,156 -0.10(-4.26%)
Apr 28, 2016 2.270 2.350 2.250 2.350 11,427 +0.01(+0.43%)
Apr 27, 2016 2.263 2.340 2.263 2.340 728 -0.01(-0.43%)
Apr 26, 2016 2.380 2.400 2.256 2.350 8,979 +0.00(+0.00%)
Apr 25, 2016 2.390 2.410 2.350 2.350 11,088 +0.01(+0.42%)
Apr 22, 2016 2.240 2.480 2.240 2.340 1,214 +0.11(+4.93%)
Apr 21, 2016 2.210 2.420 2.210 2.230 18,179 -0.03(-1.32%)
Apr 20, 2016 2.350 2.350 2.170 2.260 24,667 -0.11(-4.64%)
Apr 19, 2016 2.420 2.420 2.190 2.370 28,498 -0.01(-0.42%)
Apr 18, 2016 2.400 2.500 2.370 2.380 13,490 +0.05(+2.15%)
Apr 15, 2016 2.430 2.450 2.310 2.330 20,609 -0.08(-3.32%)
Apr 14, 2016 2.280 2.460 2.270 2.410 39,167 +0.15(+6.64%)
Apr 13, 2016 2.250 2.380 2.150 2.260 35,888 -0.00(-0.00%)
Apr 12, 2016 2.380 2.400 2.260 2.260 22,793 -0.11(-4.64%)
Apr 11, 2016 2.370 2.410 2.330 2.370 7,039 +0.00(+0.00%)
Apr 08, 2016 2.250 2.400 2.250 2.370 3,901 +0.12(+5.33%)
Apr 07, 2016 2.330 2.350 2.250 2.250 8,941 -0.13(-5.46%)
Apr 06, 2016 2.310 2.390 2.258 2.380 21,057 +0.09(+3.93%)
Apr 05, 2016 2.250 2.320 2.211 2.290 13,028 +0.12(+5.53%)
Apr 04, 2016 2.390 2.391 2.140 2.170 58,535 -0.36(-14.23%)
Apr 01, 2016 2.550 2.860 2.500 2.530 15,815 +0.03(+1.20%)
Mar 31, 2016 2.580 2.690 2.500 2.500 17,402 -0.04(-1.57%)
Mar 30, 2016 2.550 2.700 2.500 2.540 29,268 -0.06(-2.31%)
Mar 29, 2016 2.700 2.720 2.590 2.600 32,169 -0.08(-2.99%)
Mar 28, 2016 2.780 3.298 2.610 2.680 64,138 -0.02(-0.74%)
Mar 24, 2016 2.700 2.700 2.700 2.700 36,200 +0.05(+1.89%)
Mar 23, 2016 2.700 2.750 2.591 2.650 11,817 +0.01(+0.38%)
Mar 22, 2016 2.800 2.800 2.550 2.640 83,966 -0.12(-4.35%)
Mar 21, 2016 2.700 2.830 2.640 2.760 134,218 +0.18(+6.98%)
Mar 18, 2016 2.450 2.650 2.450 2.580 16,123 +0.11(+4.64%)
Mar 17, 2016 2.470 2.550 2.450 2.466 51,510 -0.02(-0.98%)
Mar 16, 2016 2.500 2.500 2.370 2.490 15,577 +0.04(+1.63%)
Mar 15, 2016 2.550 2.650 2.450 2.450 18,212 -0.01(-0.41%)
Mar 14, 2016 2.540 2.690 2.460 2.460 36,172 -0.09(-3.54%)
Mar 11, 2016 2.670 2.670 2.462 2.550 19,464 +0.01(+0.41%)
Mar 10, 2016 2.800 2.800 2.460 2.540 49,043 -0.13(-4.87%)
Mar 09, 2016 2.790 2.900 2.660 2.670 16,567 -0.15(-5.32%)
Mar 08, 2016 2.910 2.950 2.800 2.820 11,362 +0.05(+1.81%)
Mar 07, 2016 2.920 2.950 2.660 2.770 41,120 +0.02(+0.73%)
Mar 04, 2016 2.530 2.950 2.520 2.750 81,326 +0.07(+2.61%)
Mar 03, 2016 2.580 3.500 2.530 2.680 365,400 +0.27(+11.20%)
Mar 02, 2016 1.910 2.771 1.910 2.410 114,067 +0.56(+30.27%)
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.