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 (%)
Oct 31, 2013 17.31 17.99 14.79 15.97 0 -1.13(-6.61%)
Oct 30, 2013 14.55 17.10 13.40 17.10 0 +3.25(+23.47%)
Oct 29, 2013 11.50 13.87 11.30 13.85 0 +2.45(+21.49%)
Oct 28, 2013 11.00 11.50 10.72 11.40 0 +0.64(+5.95%)
Oct 25, 2013 10.13 10.76 10.13 10.76 0 +0.51(+4.98%)
Oct 24, 2013 11.00 11.31 10.11 10.25 0 -0.80(-7.24%)
Oct 23, 2013 12.29 12.32 10.70 11.05 0 -0.85(-7.14%)
Oct 22, 2013 11.27 13.49 11.25 11.90 0 +1.80(+17.82%)
Oct 21, 2013 7.600 10.95 7.600 10.10 0 +2.51(+33.07%)
Oct 18, 2013 7.680 7.694 7.580 7.590 1,893 +0.08(+1.07%)
Oct 17, 2013 7.596 7.650 7.510 7.510 0 -0.09(-1.18%)
Oct 16, 2013 7.600 7.600 7.600 7.600 0 +0.00(+0.00%)
Oct 15, 2013 7.690 7.690 7.350 7.600 0 -0.05(-0.65%)
Oct 14, 2013 7.300 7.650 7.300 7.650 0 +0.25(+3.38%)
Oct 11, 2013 7.200 7.400 7.200 7.400 0 +0.12(+1.65%)
Oct 10, 2013 7.300 7.300 7.280 7.280 0 +0.07(+0.97%)
Oct 09, 2013 7.100 7.300 7.100 7.210 0 +0.11(+1.53%)
Oct 08, 2013 7.436 7.450 7.000 7.101 0 -0.35(-4.68%)
Oct 07, 2013 6.400 7.450 6.380 7.450 0 +1.25(+20.16%)
Oct 02, 2013 6.200 6.200 6.200 6.200 0 -0.10(-1.59%)
Sep 30, 2013 6.170 6.300 6.300 6.300 4,000 +0.10(+1.61%)
Sep 27, 2013 6.200 6.250 6.190 6.200 0 +0.02(+0.32%)
Sep 25, 2013 6.160 6.180 6.180 6.180 500 +0.01(+0.16%)
Sep 24, 2013 6.330 6.360 6.150 6.170 0 -0.23(-3.59%)
Sep 20, 2013 6.190 6.400 6.400 6.400 8,800 +0.20(+3.23%)
Sep 19, 2013 6.160 6.439 6.150 6.200 0 +0.00(+0.00%)
Sep 18, 2013 6.200 6.200 6.200 6.200 0 +0.02(+0.32%)
Sep 17, 2013 5.980 6.180 5.979 6.180 0 -0.01(-0.16%)
Sep 16, 2013 6.160 6.200 6.000 6.190 0 -0.01(-0.16%)
Sep 12, 2013 5.360 6.200 6.200 6.200 9,800 +0.92(+17.42%)
Sep 10, 2013 5.280 5.280 5.280 5.280 300 -0.03(-0.56%)
Sep 09, 2013 5.287 5.450 5.140 5.310 0 -0.04(-0.75%)
Sep 06, 2013 5.240 5.350 5.240 5.350 0 +0.18(+3.48%)
Sep 04, 2013 5.400 5.170 5.170 5.170 10,800 -0.23(-4.26%)
Sep 03, 2013 5.450 5.450 5.350 5.400 0 +0.10(+1.89%)
Aug 30, 2013 5.250 5.301 5.250 5.300 0 +0.10(+1.92%)
Aug 29, 2013 5.200 5.200 5.200 5.200 0 +0.14(+2.77%)
Aug 28, 2013 5.170 5.170 5.060 5.060 0 -0.04(-0.78%)
Aug 27, 2013 5.100 5.100 5.100 5.100 0 +0.00(+0.00%)
Aug 26, 2013 5.000 5.100 5.000 5.100 0 +0.10(+2.00%)
Aug 23, 2013 5.000 5.000 5.000 5.000 0 +0.18(+3.73%)
Aug 22, 2013 5.070 5.070 4.820 4.820 0 -0.09(-1.83%)
Aug 19, 2013 4.860 4.910 4.910 4.910 1,000 +0.09(+1.87%)
Aug 15, 2013 4.820 4.820 4.820 4.820 12,000 +0.00(+0.00%)
Aug 14, 2013 4.820 4.820 4.820 4.820 0 +0.01(+0.21%)
Aug 08, 2013 4.810 4.810 4.810 4.810 1,000 -0.11(-2.24%)
Aug 07, 2013 4.920 4.920 4.920 4.920 200 +0.03(+0.61%)
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.