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 )

6.970 USD -0.330 (-4.52%)
Streaming Delayed Price Updated: 2:12 PM EST, Jan 18, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 28, 2019 3.130 3.240 3.070 3.240 18,400 +0.11(+3.51%)
Jun 27, 2019 3.027 3.160 3.027 3.130 24,933 +0.03(+0.97%)
Jun 26, 2019 3.070 3.215 3.025 3.100 10,149 +0.03(+0.98%)
Jun 25, 2019 3.060 3.170 3.030 3.070 19,866 +0.00(+0.00%)
Jun 24, 2019 3.090 3.120 3.048 3.070 36,905 -0.04(-1.29%)
Jun 21, 2019 3.240 3.240 3.000 3.110 32,600 -0.05(-1.58%)
Jun 20, 2019 2.850 3.180 2.850 3.160 47,252 +0.31(+10.88%)
Jun 19, 2019 2.820 2.939 2.760 2.850 25,896 +0.08(+2.89%)
Jun 18, 2019 2.770 2.900 2.760 2.770 17,204 +0.01(+0.36%)
Jun 17, 2019 2.760 2.841 2.750 2.760 19,915 +0.01(+0.36%)
Jun 14, 2019 2.870 2.940 2.750 2.750 26,600 -0.12(-4.18%)
Jun 13, 2019 2.920 2.976 2.800 2.870 22,657 +0.05(+1.77%)
Jun 12, 2019 2.930 2.990 2.790 2.820 18,663 +0.00(+0.00%)
Jun 11, 2019 2.910 3.041 2.820 2.820 34,299 -0.04(-1.40%)
Jun 10, 2019 2.880 2.940 2.850 2.860 20,783 +0.01(+0.35%)
Jun 07, 2019 2.910 2.970 2.850 2.850 27,800 +0.00(+0.00%)
Jun 06, 2019 2.890 2.939 2.753 2.850 40,658 +0.10(+3.64%)
Jun 05, 2019 2.850 3.030 2.750 2.750 29,611 -0.04(-1.43%)
Jun 04, 2019 2.850 2.850 2.710 2.790 21,315 -0.04(-1.41%)
Jun 03, 2019 2.970 2.970 2.690 2.830 40,268 -0.11(-3.74%)
May 31, 2019 2.900 3.059 2.850 2.940 32,900 -0.10(-3.29%)
May 30, 2019 3.000 3.080 3.000 3.040 18,469 +0.04(+1.33%)
May 29, 2019 3.040 3.196 3.000 3.000 29,333 +0.01(+0.33%)
May 28, 2019 2.960 3.060 2.900 2.990 28,680 +0.04(+1.36%)
May 24, 2019 2.990 3.047 2.950 2.950 16,400 +0.00(+0.00%)
May 23, 2019 3.010 3.080 2.900 2.950 68,645 -0.06(-1.99%)
May 22, 2019 3.020 3.210 3.000 3.010 55,389 -0.06(-1.95%)
May 21, 2019 3.210 3.420 3.020 3.070 53,859 -0.14(-4.36%)
May 20, 2019 3.360 3.360 3.160 3.210 47,146 +0.01(+0.31%)
May 17, 2019 3.300 3.300 3.150 3.200 23,600 -0.07(-2.14%)
May 16, 2019 3.350 3.350 3.200 3.270 25,245 -0.03(-0.91%)
May 15, 2019 3.220 3.320 3.200 3.300 35,962 +0.10(+3.12%)
May 14, 2019 3.370 3.370 3.200 3.200 40,045 -0.14(-4.19%)
May 13, 2019 3.590 3.600 3.250 3.340 67,654 -0.26(-7.22%)
May 10, 2019 3.520 3.836 3.520 3.600 67,900 +0.09(+2.56%)
May 09, 2019 3.510 3.620 3.450 3.510 103,293 -0.13(-3.57%)
May 08, 2019 3.640 3.660 3.500 3.640 71,845 +0.02(+0.41%)
May 07, 2019 3.530 3.662 3.510 3.625 49,964 +0.10(+2.69%)
May 06, 2019 3.440 3.650 3.440 3.530 34,445 -0.15(-4.08%)
May 03, 2019 3.590 3.682 3.540 3.680 41,300 +0.11(+3.08%)
May 02, 2019 3.640 3.720 3.510 3.570 77,869 -0.09(-2.46%)
May 01, 2019 3.720 3.810 3.610 3.660 109,250 -0.04(-1.08%)
Apr 30, 2019 3.780 3.830 3.700 3.700 46,327 -0.07(-1.86%)
Apr 29, 2019 3.870 3.880 3.710 3.770 28,280 -0.09(-2.33%)
Apr 26, 2019 3.750 3.880 3.670 3.860 141,900 +0.11(+2.93%)
Apr 25, 2019 3.920 4.000 3.730 3.750 95,420 -0.23(-5.78%)
Apr 24, 2019 3.990 4.064 3.880 3.980 82,984 +0.01(+0.25%)
Apr 23, 2019 3.870 4.000 3.800 3.970 60,763 +0.10(+2.58%)
Apr 22, 2019 3.820 3.950 3.750 3.870 89,222 +0.07(+1.84%)
Apr 18, 2019 3.860 3.930 3.700 3.800 37,100 -0.07(-1.81%)
Apr 17, 2019 3.970 3.990 3.600 3.870 195,832 -0.08(-2.03%)
Apr 16, 2019 4.320 4.340 3.920 3.950 197,539 -0.39(-8.99%)
Apr 15, 2019 4.390 4.390 4.210 4.340 74,575 -0.05(-1.14%)
Apr 12, 2019 4.500 4.500 4.250 4.390 85,200 -0.10(-2.23%)
Apr 11, 2019 4.520 4.520 4.360 4.490 59,288 -0.06(-1.32%)
Apr 10, 2019 4.330 4.630 4.250 4.550 233,083 +0.21(+4.84%)
Apr 09, 2019 4.350 4.350 4.250 4.340 64,076 +0.03(+0.70%)
Apr 08, 2019 4.530 4.530 4.310 4.310 99,477 -0.14(-3.15%)
Apr 05, 2019 4.640 4.640 4.450 4.450 170,300 -0.07(-1.55%)
Apr 04, 2019 5.150 5.266 4.510 4.520 331,303 -0.65(-12.57%)
Apr 03, 2019 5.020 5.340 4.790 5.170 681,583 +0.17(+3.40%)
Apr 02, 2019 4.640 5.020 4.610 5.000 142,610 +0.36(+7.76%)
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.