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 (%)
Aug 31, 2016 2.450 2.450 2.350 2.430 936 -0.10(-3.95%)
Aug 30, 2016 2.480 2.530 2.480 2.530 1,863 +0.09(+3.69%)
Aug 29, 2016 2.481 2.492 2.440 2.440 1,569 -0.06(-2.40%)
Aug 26, 2016 2.530 2.580 2.500 2.500 1,599 -0.05(-1.96%)
Aug 25, 2016 2.420 2.580 2.420 2.550 973 +0.09(+3.56%)
Aug 24, 2016 2.380 2.462 2.370 2.462 7,805 -0.04(-1.50%)
Aug 23, 2016 2.590 2.590 2.380 2.500 1,929 -0.09(-3.47%)
Aug 22, 2016 2.570 2.590 2.520 2.590 1,882 +0.04(+1.57%)
Aug 19, 2016 2.590 2.600 2.550 2.550 1,960 -0.05(-1.92%)
Aug 18, 2016 2.390 2.600 2.390 2.600 661 +0.23(+9.70%)
Aug 17, 2016 2.390 2.461 2.350 2.370 2,682 -0.05(-2.07%)
Aug 16, 2016 2.450 2.502 2.400 2.420 32,186 -0.01(-0.41%)
Aug 15, 2016 2.400 2.500 2.400 2.430 10,603 +0.03(+1.25%)
Aug 12, 2016 2.330 2.510 2.330 2.400 2,175 +0.02(+0.84%)
Aug 11, 2016 2.420 2.430 2.190 2.380 6,131 -0.04(-1.65%)
Aug 10, 2016 2.490 2.490 2.390 2.420 10,200 -0.08(-3.20%)
Aug 09, 2016 2.540 2.550 2.500 2.500 1,181 -0.03(-1.19%)
Aug 08, 2016 2.540 2.570 2.500 2.530 2,041 +0.01(+0.40%)
Aug 05, 2016 2.500 2.569 2.450 2.520 5,543 -0.01(-0.40%)
Aug 04, 2016 2.520 2.600 2.520 2.530 13,289 +0.03(+1.20%)
Aug 03, 2016 2.390 2.570 2.390 2.500 3,197 +0.08(+3.31%)
Aug 02, 2016 2.400 2.560 2.292 2.420 5,479 +0.00(+0.21%)
Aug 01, 2016 2.460 2.480 2.370 2.415 14,420 -0.02(-1.02%)
Jul 29, 2016 2.380 2.450 2.380 2.440 34,367 +0.04(+1.67%)
Jul 28, 2016 2.420 2.450 2.400 2.400 10,803 -0.05(-2.04%)
Jul 27, 2016 2.550 2.550 2.440 2.450 18,453 -0.07(-2.78%)
Jul 26, 2016 2.560 2.565 2.520 2.520 21,086 -0.08(-3.08%)
Jul 25, 2016 2.600 2.600 2.600 2.600 5,252 +0.04(+1.56%)
Jul 22, 2016 2.530 2.650 2.530 2.560 13,081 -0.01(-0.39%)
Jul 21, 2016 2.540 2.570 2.540 2.570 8,643 +0.00(+0.00%)
Jul 20, 2016 2.600 2.600 2.570 2.570 6,522 -0.01(-0.39%)
Jul 19, 2016 2.600 2.600 2.580 2.580 372 +0.06(+2.38%)
Jul 18, 2016 2.550 2.560 2.520 2.520 11,623 -0.02(-0.79%)
Jul 15, 2016 2.560 2.560 2.511 2.540 1,806 -0.01(-0.39%)
Jul 14, 2016 2.520 2.600 2.510 2.550 7,530 +0.04(+1.59%)
Jul 13, 2016 2.540 2.613 2.510 2.510 10,898 -0.04(-1.61%)
Jul 12, 2016 2.600 2.600 2.550 2.551 7,850 -0.04(-1.50%)
Jul 11, 2016 2.600 2.600 2.510 2.590 2,080 +0.06(+2.37%)
Jul 08, 2016 2.630 2.640 2.530 2.530 3,561 -0.11(-4.17%)
Jul 07, 2016 2.460 2.640 2.440 2.640 27,994 +0.20(+8.20%)
Jul 05, 2016 2.420 2.470 2.410 2.440 2,815 +0.02(+0.83%)
Jul 01, 2016 2.240 2.420 2.420 2.420 25,600 +0.12(+5.22%)
Jun 30, 2016 2.440 2.450 2.300 2.300 18,589 -0.14(-5.74%)
Jun 29, 2016 2.290 2.440 2.235 2.440 8,325 +0.08(+3.39%)
Jun 28, 2016 2.310 2.380 2.110 2.360 20,122 +0.01(+0.43%)
Jun 27, 2016 2.380 2.380 2.210 2.350 70,997 +0.05(+2.17%)
Jun 24, 2016 2.276 2.440 2.270 2.300 5,531 -0.11(-4.56%)
Jun 23, 2016 2.410 2.440 2.360 2.410 14,298 +0.00(+0.00%)
Jun 22, 2016 2.400 2.446 2.400 2.410 3,540 +0.01(+0.42%)
Jun 21, 2016 2.340 2.410 2.230 2.400 10,795 +0.01(+0.42%)
Jun 20, 2016 2.340 2.390 2.220 2.390 15,691 +0.04(+1.70%)
Jun 17, 2016 2.260 2.350 2.070 2.350 18,683 +0.15(+6.82%)
Jun 16, 2016 2.100 2.310 2.040 2.200 70,341 -0.10(-4.35%)
Jun 15, 2016 2.310 2.390 2.237 2.300 20,641 +0.04(+1.77%)
Jun 14, 2016 2.190 2.330 2.190 2.260 8,087 -0.09(-3.83%)
Jun 13, 2016 2.380 2.400 2.280 2.350 3,941 -0.01(-0.42%)
Jun 10, 2016 2.340 2.380 2.230 2.360 42,961 -0.05(-2.07%)
Jun 09, 2016 2.260 2.410 2.260 2.410 7,482 +0.01(+0.44%)
Jun 08, 2016 2.390 2.400 2.380 2.400 2,631 +0.02(+0.82%)
Jun 07, 2016 2.280 2.400 2.280 2.380 9,011 +0.07(+3.03%)
Jun 06, 2016 2.270 2.350 2.260 2.310 9,589 +0.06(+2.67%)
Jun 03, 2016 2.260 2.360 2.200 2.250 11,109 +0.00(+0.00%)
Jun 02, 2016 2.240 2.370 2.200 2.250 7,993 +0.03(+1.35%)
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.