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 )

3.780 +0.100 (+2.72%)
Streaming Delayed Price Updated: 1:36 PM EDT, May 25, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2021 13.85 13.90 12.70 13.23 2,050,987 +0.04(+0.30%)
Mar 30, 2021 12.95 13.40 11.83 13.19 3,410,002 +0.01(+0.08%)
Mar 29, 2021 14.21 14.52 12.78 13.18 1,626,138 -1.04(-7.31%)
Mar 26, 2021 14.77 15.09 13.40 14.22 1,126,300 -0.65(-4.37%)
Mar 25, 2021 13.55 15.18 13.53 14.87 1,534,382 +0.82(+5.84%)
Mar 24, 2021 15.10 15.60 13.90 14.05 2,833,995 -1.62(-10.34%)
Mar 23, 2021 15.85 16.20 15.00 15.67 2,457,023 -1.10(-6.56%)
Mar 22, 2021 18.10 18.11 16.70 16.77 1,460,418 -1.01(-5.68%)
Mar 19, 2021 17.09 17.96 16.54 17.78 1,334,500 +0.51(+2.95%)
Mar 18, 2021 18.50 18.74 17.11 17.27 1,114,347 -1.64(-8.67%)
Mar 17, 2021 17.17 19.20 16.80 18.91 1,102,404 +1.00(+5.58%)
Mar 16, 2021 19.72 19.75 17.16 17.91 1,918,965 -2.05(-10.27%)
Mar 15, 2021 21.14 21.42 19.42 19.96 1,024,983 -0.54(-2.63%)
Mar 12, 2021 18.21 20.70 17.80 20.50 1,495,100 +1.25(+6.49%)
Mar 11, 2021 19.30 19.83 18.40 19.25 1,639,268 +0.75(+4.05%)
Mar 10, 2021 19.20 19.87 17.40 18.50 1,756,709 +0.26(+1.43%)
Mar 09, 2021 15.95 18.68 15.50 18.24 2,508,924 +3.42(+23.08%)
Mar 08, 2021 15.69 16.16 14.54 14.82 1,074,264 -0.23(-1.53%)
Mar 05, 2021 16.03 16.18 12.50 15.05 3,304,800 -0.84(-5.29%)
Mar 04, 2021 16.09 17.04 15.11 15.89 1,830,316 -0.71(-4.28%)
Mar 03, 2021 18.50 19.10 16.45 16.60 2,076,541 -1.88(-10.17%)
Mar 02, 2021 19.33 21.18 18.23 18.48 1,998,187 -0.81(-4.20%)
Mar 01, 2021 18.51 19.61 18.01 19.29 1,914,244 +1.37(+7.65%)
Feb 26, 2021 17.40 18.10 16.34 17.92 1,771,900 +0.64(+3.70%)
Feb 25, 2021 19.01 19.32 17.00 17.28 1,821,473 -1.76(-9.24%)
Feb 24, 2021 19.40 21.34 18.02 19.04 4,112,617 +1.04(+5.78%)
Feb 23, 2021 17.89 18.55 14.91 18.00 3,548,537 -1.80(-9.09%)
Feb 22, 2021 20.80 22.47 19.56 19.80 2,272,101 -1.20(-5.71%)
Feb 19, 2021 21.64 23.60 20.77 21.00 2,892,600 +0.24(+1.16%)
Feb 18, 2021 23.01 23.80 20.60 20.76 3,040,399 -3.26(-13.57%)
Feb 17, 2021 25.56 26.20 23.51 24.02 2,439,152 -2.73(-10.21%)
Feb 16, 2021 28.16 29.65 26.42 26.75 1,343,508 -1.09(-3.92%)
Feb 12, 2021 28.21 28.45 27.22 27.84 1,057,000 -0.36(-1.28%)
Feb 11, 2021 32.34 32.50 27.54 28.20 1,809,629 -3.62(-11.38%)
Feb 10, 2021 31.29 33.54 30.13 31.82 1,871,933 +0.65(+2.09%)
Feb 09, 2021 30.69 32.41 29.30 31.17 2,076,361 -0.09(-0.29%)
Feb 08, 2021 32.27 32.40 31.00 31.26 1,257,095 -0.61(-1.91%)
Feb 05, 2021 36.73 36.80 30.05 31.87 3,955,300 -4.78(-13.04%)
Feb 04, 2021 31.50 36.80 31.50 36.65 3,913,488 +5.55(+17.85%)
Feb 03, 2021 27.30 31.30 26.50 31.10 3,573,870 +4.99(+19.11%)
Feb 02, 2021 23.49 26.99 22.60 26.11 3,649,728 +3.14(+13.67%)
Feb 01, 2021 22.49 23.34 21.25 22.97 1,534,623 +1.35(+6.24%)
Jan 29, 2021 23.06 24.49 20.89 21.62 2,112,800 -1.02(-4.51%)
Jan 28, 2021 22.32 24.01 21.41 22.64 1,487,952 +0.25(+1.12%)
Jan 27, 2021 23.00 24.39 21.05 22.39 2,979,629 -1.82(-7.52%)
Jan 26, 2021 21.68 25.44 20.80 24.21 5,060,314 +2.85(+13.34%)
Jan 25, 2021 21.32 22.35 19.37 21.36 2,588,762 +0.48(+2.30%)
Jan 22, 2021 21.60 23.60 20.35 20.88 4,594,100 -2.18(-9.45%)
Jan 21, 2021 18.49 23.69 17.40 23.06 8,977,086 +4.69(+25.53%)
Jan 20, 2021 16.79 18.64 16.37 18.37 3,452,218 +2.03(+12.42%)
Jan 19, 2021 16.90 17.20 16.00 16.34 1,346,494 +0.46(+2.90%)
Jan 15, 2021 17.80 17.88 15.67 15.88 2,082,300 -2.00(-11.19%)
Jan 14, 2021 18.15 18.60 17.52 17.88 1,685,256 -0.11(-0.61%)
Jan 13, 2021 18.41 19.25 17.29 17.99 2,690,775 -0.53(-2.86%)
Jan 12, 2021 17.45 18.72 16.62 18.52 4,003,787 +1.37(+7.99%)
Jan 11, 2021 14.99 17.69 14.60 17.15 5,280,250 +2.26(+15.18%)
Jan 08, 2021 15.90 16.19 14.22 14.89 2,377,300 -0.71(-4.55%)
Jan 07, 2021 14.07 15.70 13.89 15.60 2,633,359 +2.11(+15.64%)
Jan 06, 2021 13.42 14.80 13.02 13.49 2,745,419 +0.19(+1.43%)
Jan 05, 2021 13.16 13.60 12.85 13.30 1,092,201 +0.03(+0.23%)
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.