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 )

9.420 USD +0.390 (+4.32%)
Streaming Delayed Price Updated: 4:00 PM EST, Dec 7, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 30, 2021 15.50 16.66 15.50 16.35 1,235,408 +0.53(+3.35%)
Jul 29, 2021 15.41 16.50 14.98 15.82 1,070,753 +0.61(+4.01%)
Jul 28, 2021 14.38 15.32 14.25 15.21 837,634 +1.02(+7.19%)
Jul 27, 2021 14.89 14.91 13.71 14.19 897,622 -0.76(-5.08%)
Jul 26, 2021 16.11 16.14 14.63 14.95 1,014,248 -1.18(-7.32%)
Jul 23, 2021 15.38 17.17 15.00 16.13 2,744,269 +0.63(+4.06%)
Jul 22, 2021 15.54 16.16 14.91 15.50 767,722 -0.12(-0.77%)
Jul 21, 2021 15.00 15.99 14.87 15.62 1,098,823 +0.45(+2.97%)
Jul 20, 2021 13.96 15.17 13.36 15.17 1,351,403 +1.20(+8.59%)
Jul 19, 2021 13.00 14.00 12.80 13.97 903,161 +0.24(+1.75%)
Jul 16, 2021 14.18 14.33 13.35 13.73 792,751 -0.23(-1.65%)
Jul 15, 2021 13.39 14.53 12.99 13.96 1,170,458 +0.55(+4.10%)
Jul 14, 2021 14.52 14.52 13.31 13.41 1,073,148 -1.21(-8.28%)
Jul 13, 2021 14.43 15.19 14.04 14.62 1,084,751 -0.14(-0.95%)
Jul 12, 2021 14.16 14.80 13.57 14.76 679,776 +0.52(+3.65%)
Jul 09, 2021 14.30 14.50 13.69 14.24 848,437 +0.34(+2.45%)
Jul 08, 2021 12.20 14.20 12.10 13.90 1,883,441 +0.25(+1.83%)
Jul 07, 2021 14.56 14.85 13.29 13.65 1,586,846 -0.91(-6.25%)
Jul 06, 2021 14.44 15.14 14.11 14.56 1,416,433 +0.35(+2.46%)
Jul 02, 2021 16.13 16.13 13.95 14.21 2,266,767 -1.35(-8.68%)
Jul 01, 2021 17.18 18.20 15.38 15.56 2,983,628 -1.63(-9.48%)
Jun 30, 2021 17.47 17.95 16.83 17.19 1,885,858 -0.41(-2.33%)
Jun 29, 2021 16.94 18.21 15.81 17.60 5,539,625 +0.76(+4.51%)
Jun 28, 2021 15.47 17.10 15.16 16.84 3,549,917 +1.22(+7.81%)
Jun 25, 2021 15.26 16.68 15.13 15.62 6,828,297 +0.57(+3.79%)
Jun 24, 2021 15.19 15.46 14.33 15.05 1,778,760 -0.22(-1.44%)
Jun 23, 2021 14.21 15.93 14.04 15.27 3,408,261 +1.36(+9.78%)
Jun 22, 2021 14.26 14.60 13.40 13.91 1,052,836 -0.27(-1.90%)
Jun 21, 2021 14.78 15.00 13.96 14.18 950,439 -0.54(-3.67%)
Jun 18, 2021 14.44 14.81 13.92 14.72 1,414,931 +0.29(+2.01%)
Jun 17, 2021 14.53 15.39 14.09 14.43 1,682,051 -0.41(-2.76%)
Jun 16, 2021 12.90 14.95 12.82 14.84 2,386,742 +2.08(+16.30%)
Jun 15, 2021 13.35 13.59 12.65 12.76 1,325,768 -0.79(-5.83%)
Jun 14, 2021 14.20 14.77 13.17 13.55 1,276,848 -0.57(-4.04%)
Jun 11, 2021 13.81 14.67 13.80 14.12 1,077,405 +0.33(+2.39%)
Jun 10, 2021 15.81 16.00 13.03 13.79 2,489,925 -2.02(-12.78%)
Jun 09, 2021 16.40 17.35 15.39 15.81 3,127,153 +0.53(+3.47%)
Jun 08, 2021 14.00 15.86 13.57 15.28 5,290,334 +1.98(+14.89%)
Jun 07, 2021 11.73 13.78 11.40 13.30 3,503,676 +2.03(+18.01%)
Jun 04, 2021 12.40 12.59 11.00 11.27 2,510,486 -1.11(-8.97%)
Jun 03, 2021 10.86 13.29 10.70 12.38 4,849,836 +1.52(+14.00%)
Jun 02, 2021 9.820 10.97 9.460 10.86 1,653,679 +1.11(+11.38%)
Jun 01, 2021 10.20 10.30 9.460 9.750 900,729 +0.00(+0.00%)
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%)
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.