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 )

0.4094 -0.0131 (-3.10%)
Streaming Delayed Price Updated: 3:58 PM EDT, Apr 26, 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 (%)
Jun 30, 2023 1.450 1.490 1.420 1.460 93,904 -0.03(-2.01%)
Jun 29, 2023 1.530 1.580 1.450 1.490 97,466 -0.05(-3.25%)
Jun 28, 2023 1.460 1.600 1.440 1.540 95,546 +0.09(+6.21%)
Jun 27, 2023 1.440 1.480 1.420 1.450 83,183 -0.03(-2.03%)
Jun 26, 2023 1.460 1.480 1.440 1.480 91,340 +0.04(+2.78%)
Jun 23, 2023 1.500 1.520 1.440 1.440 81,032 -0.06(-4.00%)
Jun 22, 2023 1.520 1.520 1.440 1.500 133,012 -0.01(-0.66%)
Jun 21, 2023 1.570 1.610 1.510 1.510 117,483 -0.07(-4.43%)
Jun 20, 2023 1.610 1.640 1.560 1.580 97,584 -0.06(-3.66%)
Jun 16, 2023 1.600 1.650 1.560 1.640 223,131 +0.05(+3.14%)
Jun 15, 2023 1.570 1.650 1.560 1.590 190,836 +0.00(+0.00%)
Jun 14, 2023 1.600 1.650 1.580 1.590 144,683 -0.06(-3.64%)
Jun 13, 2023 1.620 1.700 1.620 1.650 132,698 +0.04(+2.48%)
Jun 12, 2023 1.590 1.700 1.510 1.610 323,181 -0.18(-10.06%)
Jun 09, 2023 1.800 1.850 1.765 1.790 78,912 -0.02(-1.10%)
Jun 08, 2023 1.720 1.850 1.720 1.810 122,942 +0.08(+4.62%)
Jun 07, 2023 1.690 1.750 1.680 1.730 99,076 +0.05(+2.98%)
Jun 06, 2023 1.650 1.700 1.600 1.680 74,233 +0.03(+1.82%)
Jun 05, 2023 1.650 1.680 1.620 1.650 75,027 +0.05(+3.12%)
Jun 02, 2023 1.570 1.660 1.570 1.600 104,384 +0.02(+1.27%)
Jun 01, 2023 1.580 1.590 1.550 1.580 21,837 +0.00(+0.00%)
May 31, 2023 1.600 1.600 1.540 1.580 31,280 -0.01(-0.63%)
May 30, 2023 1.580 1.600 1.550 1.590 84,923 +0.05(+3.25%)
May 26, 2023 1.460 1.540 1.440 1.540 56,802 +0.11(+7.69%)
May 25, 2023 1.460 1.510 1.420 1.430 44,554 -0.04(-2.72%)
May 24, 2023 1.500 1.530 1.460 1.470 51,973 -0.05(-3.29%)
May 23, 2023 1.570 1.610 1.510 1.520 45,230 -0.05(-3.49%)
May 22, 2023 1.540 1.580 1.500 1.575 101,534 +0.02(+1.61%)
May 19, 2023 1.550 1.550 1.490 1.550 35,484 +0.04(+2.65%)
May 18, 2023 1.540 1.540 1.490 1.510 49,795 -0.00(-0.33%)
May 17, 2023 1.510 1.530 1.500 1.515 27,171 +0.00(+0.33%)
May 16, 2023 1.510 1.570 1.500 1.510 33,743 -0.04(-2.58%)
May 15, 2023 1.510 1.570 1.510 1.550 40,405 -0.02(-1.27%)
May 12, 2023 1.640 1.640 1.550 1.570 22,533 -0.03(-1.88%)
May 11, 2023 1.630 1.650 1.585 1.600 34,560 -0.01(-0.62%)
May 10, 2023 1.640 1.660 1.560 1.610 75,444 -0.05(-3.01%)
May 09, 2023 1.660 1.670 1.580 1.660 81,534 +0.01(+0.61%)
May 08, 2023 1.600 1.700 1.567 1.650 148,602 +0.11(+7.14%)
May 05, 2023 1.510 1.550 1.490 1.540 21,635 +0.06(+4.05%)
May 04, 2023 1.510 1.527 1.460 1.480 29,219 -0.05(-3.27%)
May 03, 2023 1.530 1.580 1.530 1.530 62,107 +0.00(+0.00%)
May 02, 2023 1.550 1.550 1.450 1.530 37,323 -0.00(-0.33%)
May 01, 2023 1.500 1.550 1.470 1.535 48,958 +0.02(+1.66%)
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%)
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.