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

Arcimoto Inc (NQ: FUV )

0.4137 UNCHANGED
Streaming Delayed Price Updated: 3:59 PM EDT, Apr 17, 2024 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 30, 2021 310.00 333.18 310.00 327.00 61,770 +10.60(+3.35%)
Jul 29, 2021 308.20 330.00 299.63 316.40 53,537 +12.20(+4.01%)
Jul 28, 2021 287.60 306.40 285.00 304.20 41,881 +20.40(+7.19%)
Jul 27, 2021 297.80 298.20 274.20 283.80 44,881 -15.20(-5.08%)
Jul 26, 2021 322.20 322.80 292.60 299.00 50,712 -23.60(-7.32%)
Jul 23, 2021 307.60 343.48 300.00 322.60 137,213 +12.60(+4.06%)
Jul 22, 2021 310.80 323.20 298.20 310.00 38,386 -2.40(-0.77%)
Jul 21, 2021 300.00 319.80 297.40 312.40 54,941 +9.00(+2.97%)
Jul 20, 2021 279.20 303.40 267.20 303.40 67,570 +24.00(+8.59%)
Jul 19, 2021 260.00 280.00 256.00 279.40 45,158 +4.80(+1.75%)
Jul 16, 2021 283.60 286.60 267.00 274.60 39,637 -4.60(-1.65%)
Jul 15, 2021 267.80 290.60 258.60 279.20 58,522 +11.00(+4.10%)
Jul 14, 2021 290.40 290.40 266.20 268.20 53,657 -24.20(-8.28%)
Jul 13, 2021 288.60 303.80 280.75 292.40 54,237 -2.80(-0.95%)
Jul 12, 2021 283.20 296.00 271.40 295.20 33,988 +10.40(+3.65%)
Jul 09, 2021 286.00 290.00 273.82 284.80 42,421 +6.80(+2.45%)
Jul 08, 2021 244.00 284.00 242.00 278.00 94,172 +5.00(+1.83%)
Jul 07, 2021 291.20 297.00 265.80 273.00 79,342 -18.20(-6.25%)
Jul 06, 2021 288.80 302.80 282.20 291.20 70,821 +7.00(+2.46%)
Jul 02, 2021 322.60 322.61 279.00 284.20 113,338 -27.00(-8.68%)
Jul 01, 2021 343.60 364.00 306.60 311.20 149,181 -32.60(-9.48%)
Jun 30, 2021 349.40 359.00 336.60 343.80 94,292 -8.20(-2.33%)
Jun 29, 2021 338.80 364.20 316.20 352.00 276,981 +15.20(+4.51%)
Jun 28, 2021 309.40 342.00 303.20 336.80 177,495 +24.40(+7.81%)
Jun 25, 2021 305.20 333.60 302.60 312.40 341,414 +11.40(+3.79%)
Jun 24, 2021 303.80 309.20 286.60 301.00 88,938 -4.40(-1.44%)
Jun 23, 2021 284.20 318.60 280.80 305.40 170,413 +27.20(+9.78%)
Jun 22, 2021 285.20 292.00 268.00 278.20 52,641 -5.40(-1.90%)
Jun 21, 2021 295.60 300.00 279.23 283.60 47,521 -10.80(-3.67%)
Jun 18, 2021 288.80 296.20 278.44 294.40 70,746 +5.80(+2.01%)
Jun 17, 2021 290.60 307.80 281.80 288.60 84,102 -8.20(-2.76%)
Jun 16, 2021 258.00 299.00 256.32 296.80 119,336 +41.60(+16.30%)
Jun 15, 2021 267.00 271.86 253.00 255.20 66,288 -15.80(-5.83%)
Jun 14, 2021 284.00 295.40 263.40 271.00 63,842 -11.40(-4.04%)
Jun 11, 2021 276.20 293.40 276.00 282.40 53,870 +6.60(+2.39%)
Jun 10, 2021 316.20 320.00 260.60 275.80 124,496 -40.40(-12.78%)
Jun 09, 2021 328.00 347.00 307.80 316.20 156,357 +10.60(+3.47%)
Jun 08, 2021 280.00 317.20 271.40 305.60 264,516 +39.60(+14.89%)
Jun 07, 2021 234.60 275.60 228.00 266.00 175,183 +40.60(+18.01%)
Jun 04, 2021 248.00 251.80 220.00 225.40 125,524 -22.20(-8.97%)
Jun 03, 2021 217.20 265.80 214.00 247.60 242,491 +30.40(+14.00%)
Jun 02, 2021 196.40 219.40 189.20 217.20 82,683 +22.20(+11.38%)
Jun 01, 2021 204.00 206.00 189.20 195.00 45,036 +0.00(+0.00%)
May 28, 2021 197.00 216.40 193.40 195.00 115,189 +4.00(+2.09%)
May 27, 2021 193.00 193.00 179.00 191.00 65,064 +5.60(+3.02%)
May 26, 2021 160.20 193.40 159.60 185.40 150,773 +25.40(+15.88%)
May 25, 2021 163.80 165.00 157.00 160.00 44,384 -4.20(-2.56%)
May 24, 2021 164.20 167.40 158.60 164.20 32,910 +0.20(+0.12%)
May 21, 2021 170.00 171.80 161.20 164.00 27,432 -3.80(-2.26%)
May 20, 2021 172.20 179.00 163.60 167.80 60,629 -6.20(-3.56%)
May 19, 2021 159.40 178.00 156.38 174.00 59,090 +8.00(+4.82%)
May 18, 2021 161.20 183.80 153.40 166.00 69,124 +6.20(+3.88%)
May 17, 2021 162.00 165.60 152.00 159.80 49,812 -2.00(-1.24%)
May 14, 2021 151.00 165.80 150.40 161.80 39,781 +13.00(+8.74%)
May 13, 2021 162.60 165.60 146.40 148.80 55,140 -14.00(-8.60%)
May 12, 2021 166.00 172.92 161.43 162.80 35,093 -8.20(-4.80%)
May 11, 2021 155.40 174.00 153.00 171.00 56,938 +7.20(+4.40%)
May 10, 2021 180.20 181.80 162.40 163.80 50,938 -17.00(-9.40%)
May 07, 2021 179.20 188.80 177.60 180.80 29,563 +1.00(+0.56%)
May 06, 2021 189.00 190.00 174.40 179.80 50,536 -9.40(-4.97%)
May 05, 2021 192.40 194.80 185.20 189.20 38,077 -1.20(-0.63%)
May 04, 2021 192.40 194.40 182.80 190.40 43,301 -7.80(-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.
 
 
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.