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 (%)
Mar 25, 2013 5.240 5.247 5.247 5.247 800 +0.07(+1.29%)
Mar 22, 2013 5.280 5.280 5.170 5.180 1,617 -0.12(-2.27%)
Mar 21, 2013 5.430 5.430 5.200 5.300 2,200 -0.14(-2.57%)
Mar 20, 2013 5.460 5.460 5.430 5.440 1,000 -0.16(-2.86%)
Mar 19, 2013 5.600 5.600 5.600 5.600 300 +0.09(+1.63%)
Mar 12, 2013 5.510 5.510 5.510 5.510 300 +0.00(+0.00%)
Mar 11, 2013 5.530 5.530 5.510 5.510 300 -0.02(-0.36%)
Mar 08, 2013 5.540 5.540 5.530 5.530 900 -0.01(-0.18%)
Mar 07, 2013 5.550 5.550 5.540 5.540 400 -0.01(-0.18%)
Mar 06, 2013 5.610 5.750 5.550 5.550 1,702 -0.01(-0.18%)
Mar 05, 2013 5.560 5.560 5.560 5.560 700 +0.04(+0.72%)
Feb 28, 2013 5.520 5.520 5.520 5.520 800 -0.08(-1.43%)
Feb 27, 2013 5.600 5.600 5.600 5.600 200 +0.04(+0.72%)
Feb 26, 2013 5.560 5.560 5.560 5.560 200 +0.04(+0.73%)
Feb 22, 2013 5.520 5.520 5.520 5.520 100 -0.05(-0.90%)
Feb 21, 2013 5.570 5.570 5.570 5.570 100 -0.10(-1.76%)
Feb 20, 2013 5.670 5.670 5.670 5.670 212 +0.13(+2.35%)
Feb 19, 2013 5.800 5.830 5.480 5.540 3,421 -0.28(-4.81%)
Feb 14, 2013 5.880 5.820 5.820 5.820 2,800 -0.09(-1.46%)
Feb 13, 2013 5.870 5.906 5.870 5.906 200 +0.05(+0.78%)
Feb 12, 2013 5.880 5.880 5.860 5.860 300 -0.02(-0.34%)
Feb 11, 2013 5.940 5.940 5.880 5.880 3,233 -0.03(-0.51%)
Feb 08, 2013 5.890 5.910 5.890 5.910 1,300 +0.01(+0.17%)
Feb 07, 2013 5.920 5.920 5.900 5.900 1,800 +0.03(+0.51%)
Feb 06, 2013 5.870 5.870 5.870 5.870 100 -0.15(-2.49%)
Feb 04, 2013 6.020 6.020 6.020 6.020 1,600 -0.00(-0.00%)
Jan 31, 2013 6.020 6.020 6.020 6.020 300 +0.05(+0.84%)
Jan 30, 2013 5.890 5.994 5.890 5.970 405 -0.03(-0.50%)
Jan 29, 2013 6.000 6.016 6.000 6.000 600 +0.08(+1.35%)
Jan 28, 2013 5.940 5.940 5.920 5.920 300 -0.00(-0.08%)
Jan 22, 2013 5.900 5.925 5.925 5.925 800 +0.00(+0.08%)
Jan 18, 2013 5.920 5.940 5.920 5.920 446 +0.00(+0.00%)
Jan 17, 2013 5.970 5.970 5.920 5.920 400 -0.04(-0.67%)
Jan 16, 2013 5.960 5.960 5.960 5.960 300 -0.02(-0.33%)
Jan 15, 2013 5.990 5.990 5.980 5.980 1,200 +0.01(+0.17%)
Jan 14, 2013 6.000 6.020 5.970 5.970 3,036 -0.03(-0.50%)
Jan 10, 2013 6.000 6.000 6.000 6.000 800 +0.03(+0.50%)
Jan 09, 2013 5.970 5.970 5.970 5.970 2,000 +0.00(+0.00%)
Jan 08, 2013 5.970 5.970 5.970 5.970 300 -0.05(-0.83%)
Jan 07, 2013 5.950 6.020 5.940 6.020 1,541 +0.07(+1.18%)
Jan 04, 2013 6.010 6.020 5.950 5.950 6,000 -0.04(-0.67%)
Jan 03, 2013 6.220 6.220 5.990 5.990 1,400 -0.05(-0.83%)
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.