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 (%)
Jul 31, 2017 2.800 2.950 2.650 2.850 41,531 +0.00(+0.00%)
Jul 28, 2017 2.850 2.900 2.800 2.850 5,631 +0.05(+1.79%)
Jul 27, 2017 3.043 3.100 2.800 2.800 40,183 -0.15(-5.08%)
Jul 26, 2017 2.950 2.950 2.750 2.950 39,342 +0.00(+0.00%)
Jul 25, 2017 2.991 3.050 2.950 2.950 6,311 -0.00(-0.17%)
Jul 24, 2017 2.950 3.050 2.950 2.955 9,526 -0.04(-1.50%)
Jul 21, 2017 2.938 3.000 2.938 3.000 100,511 -0.05(-1.64%)
Jul 20, 2017 3.000 3.050 2.950 3.050 11,092 +0.15(+5.17%)
Jul 19, 2017 2.950 3.000 2.900 2.900 37,879 -0.04(-1.53%)
Jul 18, 2017 2.842 2.950 2.700 2.945 38,828 +0.19(+7.09%)
Jul 17, 2017 2.750 2.750 2.750 2.750 724 +0.00(+0.00%)
Jul 14, 2017 2.700 2.800 2.650 2.750 18,650 +0.05(+1.85%)
Jul 13, 2017 2.800 2.800 2.700 2.700 16,708 -0.20(-6.90%)
Jul 12, 2017 2.750 2.900 2.750 2.900 1,100 +0.15(+5.45%)
Jul 11, 2017 2.750 2.800 2.700 2.750 1,532 -0.05(-1.79%)
Jul 10, 2017 2.750 2.800 2.750 2.800 4,799 -0.05(-1.75%)
Jul 07, 2017 2.755 2.900 2.750 2.850 2,135 +0.15(+5.56%)
Jul 06, 2017 2.750 2.900 2.700 2.700 4,171 -0.20(-6.90%)
Jul 05, 2017 2.950 3.000 2.900 2.900 6,359 +0.05(+1.75%)
Jul 03, 2017 2.900 2.900 2.850 2.850 980 +0.03(+1.10%)
Jun 30, 2017 2.850 2.962 2.850 2.819 2,273 -0.08(-2.79%)
Jun 29, 2017 3.000 3.000 2.800 2.900 29,193 -0.10(-3.33%)
Jun 28, 2017 3.150 3.150 2.900 3.000 42,295 -0.14(-4.33%)
Jun 27, 2017 3.150 3.150 3.100 3.136 6,564 +0.01(+0.34%)
Jun 26, 2017 3.600 3.600 3.100 3.125 13,783 -0.42(-11.97%)
Jun 23, 2017 3.350 3.550 3.350 3.550 12,596 +0.15(+4.41%)
Jun 22, 2017 3.400 3.400 3.400 3.400 344 -0.05(-1.45%)
Jun 21, 2017 3.400 3.450 3.350 3.450 1,707 +0.05(+1.47%)
Jun 20, 2017 3.400 3.450 3.400 3.400 11,439 +0.00(+0.00%)
Jun 19, 2017 3.400 3.450 3.400 3.400 4,552 +0.00(+0.00%)
Jun 16, 2017 3.350 3.400 3.050 3.400 15,482 +0.00(+0.00%)
Jun 15, 2017 3.350 3.550 3.350 3.400 9,333 -0.10(-2.86%)
Jun 14, 2017 3.450 3.550 3.450 3.500 13,091 +0.00(+0.00%)
Jun 13, 2017 3.455 3.550 3.450 3.500 50,911 +0.00(+0.00%)
Jun 12, 2017 3.500 3.600 3.450 3.500 15,930 +0.00(+0.00%)
Jun 09, 2017 3.600 3.600 3.450 3.500 17,264 -0.10(-2.78%)
Jun 08, 2017 3.800 3.800 3.600 3.600 11,763 -0.20(-5.26%)
Jun 07, 2017 3.850 3.850 3.750 3.800 4,978 -0.05(-1.30%)
Jun 06, 2017 3.850 4.000 3.825 3.850 17,522 +0.00(+0.00%)
Jun 05, 2017 3.650 3.850 3.500 3.850 10,257 +0.15(+4.05%)
Jun 02, 2017 3.550 3.750 3.500 3.700 13,882 +0.20(+5.71%)
Jun 01, 2017 3.450 3.600 3.450 3.500 6,524 +0.00(+0.00%)
May 31, 2017 3.550 3.550 3.450 3.500 10,491 +0.00(+0.00%)
May 30, 2017 3.405 3.500 3.400 3.500 28,766 +0.10(+2.94%)
May 26, 2017 3.350 3.450 3.345 3.400 6,415 +0.05(+1.49%)
May 25, 2017 3.300 3.350 3.214 3.350 18,020 +0.15(+4.69%)
May 24, 2017 3.300 3.350 3.200 3.200 7,192 -0.10(-3.03%)
May 23, 2017 3.300 3.350 3.250 3.300 8,261 +0.05(+1.54%)
May 22, 2017 3.200 3.250 3.100 3.250 16,497 +0.10(+3.17%)
May 19, 2017 3.150 3.195 3.050 3.150 9,084 +0.00(+0.00%)
May 18, 2017 3.100 3.150 3.025 3.150 10,272 +0.05(+1.61%)
May 17, 2017 3.150 3.200 3.050 3.100 4,679 +0.00(+0.00%)
May 16, 2017 3.106 3.150 3.000 3.100 18,703 -0.10(-3.13%)
May 15, 2017 3.100 3.200 3.100 3.200 16,891 +0.10(+3.23%)
May 12, 2017 3.000 3.100 2.950 3.100 2,471 +0.05(+1.64%)
May 11, 2017 2.950 3.100 2.950 3.050 8,153 +0.15(+5.17%)
May 10, 2017 3.050 3.300 2.850 2.900 26,693 -0.20(-6.45%)
May 09, 2017 3.250 3.340 3.100 3.100 12,034 -0.15(-4.62%)
May 08, 2017 3.250 3.295 3.250 3.250 5,767 -0.02(-0.76%)
May 05, 2017 3.300 3.300 3.263 3.275 3,115 -0.02(-0.76%)
May 04, 2017 3.300 3.500 3.250 3.300 9,796 -0.15(-4.35%)
May 03, 2017 3.500 3.500 3.105 3.450 34,927 -0.10(-2.82%)
May 02, 2017 3.500 3.550 3.500 3.550 10,322 +0.05(+1.43%)
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.