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:

Arcimoto Inc (NQ: FUV )

4.100 +0.100 (+2.50%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 27, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 28, 2021 9.850 10.82 9.670 9.750 2,303,799 +0.20(+2.09%)
May 27, 2021 9.650 9.650 8.950 9.550 1,301,285 +0.28(+3.02%)
May 26, 2021 8.010 9.670 7.980 9.270 3,015,469 +1.27(+15.87%)
May 25, 2021 8.190 8.250 7.850 8.000 887,685 -0.21(-2.56%)
May 24, 2021 8.210 8.370 7.930 8.210 658,214 +0.01(+0.12%)
May 21, 2021 8.500 8.590 8.060 8.200 548,659 -0.19(-2.26%)
May 20, 2021 8.610 8.950 8.180 8.390 1,212,596 -0.31(-3.56%)
May 19, 2021 7.970 8.900 7.819 8.700 1,181,816 +0.40(+4.82%)
May 18, 2021 8.060 9.190 7.670 8.300 1,382,487 +0.31(+3.88%)
May 17, 2021 8.100 8.280 7.600 7.990 996,240 -0.10(-1.24%)
May 14, 2021 7.550 8.290 7.520 8.090 795,622 +0.65(+8.74%)
May 13, 2021 8.130 8.280 7.320 7.440 1,102,803 -0.70(-8.60%)
May 12, 2021 8.300 8.646 8.072 8.140 701,869 -0.41(-4.80%)
May 11, 2021 7.770 8.700 7.650 8.550 1,138,770 +0.36(+4.40%)
May 10, 2021 9.010 9.090 8.120 8.190 1,018,779 -0.85(-9.40%)
May 07, 2021 8.960 9.440 8.880 9.040 591,271 +0.05(+0.56%)
May 06, 2021 9.450 9.500 8.720 8.990 1,010,725 -0.47(-4.97%)
May 05, 2021 9.620 9.740 9.260 9.460 761,550 -0.06(-0.63%)
May 04, 2021 9.620 9.720 9.140 9.520 866,024 -0.39(-3.94%)
May 03, 2021 10.30 10.36 9.750 9.910 731,968 -0.40(-3.88%)
Apr 30, 2021 10.27 10.68 10.13 10.31 505,700 -0.14(-1.34%)
Apr 29, 2021 11.18 11.19 10.25 10.45 1,260,334 -0.66(-5.94%)
Apr 28, 2021 10.94 11.24 10.80 11.11 529,587 -0.01(-0.09%)
Apr 27, 2021 11.30 11.50 10.81 11.12 855,573 -0.07(-0.63%)
Apr 26, 2021 10.81 11.52 10.70 11.19 966,203 +0.65(+6.17%)
Apr 23, 2021 10.20 10.97 10.06 10.54 1,048,300 +0.35(+3.43%)
Apr 22, 2021 11.35 11.46 9.980 10.19 1,297,900 -0.84(-7.62%)
Apr 21, 2021 9.950 11.08 9.680 11.03 1,748,451 +0.96(+9.53%)
Apr 20, 2021 10.07 10.42 9.840 10.07 1,026,511 -0.25(-2.42%)
Apr 19, 2021 11.11 11.16 10.00 10.32 1,459,153 -1.13(-9.87%)
Apr 16, 2021 11.11 11.51 10.85 11.45 911,500 +0.32(+2.88%)
Apr 15, 2021 12.00 12.00 10.84 11.13 1,255,764 -0.74(-6.23%)
Apr 14, 2021 11.07 12.06 11.07 11.87 1,115,777 +0.51(+4.49%)
Apr 13, 2021 11.06 11.60 10.82 11.36 1,344,575 +0.34(+3.09%)
Apr 12, 2021 11.60 11.80 10.80 11.02 1,639,543 -0.85(-7.16%)
Apr 09, 2021 12.61 12.61 11.54 11.87 1,349,200 -0.78(-6.17%)
Apr 08, 2021 12.97 12.98 12.48 12.65 911,070 +0.10(+0.80%)
Apr 07, 2021 13.95 14.18 12.40 12.55 1,780,419 -1.51(-10.74%)
Apr 06, 2021 13.30 14.33 12.85 14.06 1,396,744 +0.71(+5.32%)
Apr 05, 2021 13.62 14.14 13.01 13.35 1,439,799 +0.26(+1.99%)
Apr 01, 2021 13.35 14.19 12.73 13.09 2,102,500 -0.14(-1.06%)
Mar 31, 2021 13.85 13.90 12.70 13.23 2,050,987 +0.04(+0.30%)
Mar 30, 2021 12.95 13.40 11.83 13.19 3,410,002 +0.01(+0.08%)
Mar 29, 2021 14.21 14.52 12.78 13.18 1,626,138 -1.04(-7.31%)
Mar 26, 2021 14.77 15.09 13.40 14.22 1,126,300 -0.65(-4.37%)
Mar 25, 2021 13.55 15.18 13.53 14.87 1,534,382 +0.82(+5.84%)
Mar 24, 2021 15.10 15.60 13.90 14.05 2,833,995 -1.62(-10.34%)
Mar 23, 2021 15.85 16.20 15.00 15.67 2,457,023 -1.10(-6.56%)
Mar 22, 2021 18.10 18.11 16.70 16.77 1,460,418 -1.01(-5.68%)
Mar 19, 2021 17.09 17.96 16.54 17.78 1,334,500 +0.51(+2.95%)
Mar 18, 2021 18.50 18.74 17.11 17.27 1,114,347 -1.64(-8.67%)
Mar 17, 2021 17.17 19.20 16.80 18.91 1,102,404 +1.00(+5.58%)
Mar 16, 2021 19.72 19.75 17.16 17.91 1,918,965 -2.05(-10.27%)
Mar 15, 2021 21.14 21.42 19.42 19.96 1,024,983 -0.54(-2.63%)
Mar 12, 2021 18.21 20.70 17.80 20.50 1,495,100 +1.25(+6.49%)
Mar 11, 2021 19.30 19.83 18.40 19.25 1,639,268 +0.75(+4.05%)
Mar 10, 2021 19.20 19.87 17.40 18.50 1,756,709 +0.26(+1.43%)
Mar 09, 2021 15.95 18.68 15.50 18.24 2,508,924 +3.42(+23.08%)
Mar 08, 2021 15.69 16.16 14.54 14.82 1,074,264 -0.23(-1.53%)
Mar 05, 2021 16.03 16.18 12.50 15.05 3,304,800 -0.84(-5.29%)
Mar 04, 2021 16.09 17.04 15.11 15.89 1,830,316 -0.71(-4.28%)
Mar 03, 2021 18.50 19.10 16.45 16.60 2,076,541 -1.88(-10.17%)
Mar 02, 2021 19.33 21.18 18.23 18.48 1,998,187 -0.81(-4.20%)
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.
 
 
Copyright © 2010-2020 CorteMadera.com & California Media Partners, LLC. All rights reserved.