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 )

3.540 -0.330 (-8.53%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 20, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 20, 2022 4.000 4.020 3.450 3.540 515,795 -0.33(-8.53%)
May 19, 2022 3.770 3.990 3.660 3.870 344,993 +0.12(+3.20%)
May 18, 2022 3.960 4.110 3.730 3.750 320,973 -0.28(-6.95%)
May 17, 2022 3.770 4.030 3.630 4.030 461,480 +0.18(+4.68%)
May 16, 2022 4.210 4.340 3.830 3.850 385,035 -0.25(-6.10%)
May 13, 2022 4.040 4.160 3.890 4.100 878,574 +0.25(+6.49%)
May 12, 2022 3.700 4.130 3.570 3.850 540,383 +0.03(+0.79%)
May 11, 2022 3.870 4.190 3.780 3.820 889,926 -0.18(-4.50%)
May 10, 2022 4.160 4.170 3.480 4.000 873,957 -0.11(-2.68%)
May 09, 2022 4.010 4.210 3.921 4.110 1,631,355 +0.03(+0.74%)
May 06, 2022 4.020 4.130 3.740 4.080 416,685 +0.07(+1.75%)
May 05, 2022 4.160 4.260 3.920 4.010 841,137 -0.17(-4.07%)
May 04, 2022 4.020 4.340 3.820 4.180 1,049,017 +0.12(+2.96%)
May 03, 2022 4.050 4.290 3.950 4.060 877,612 -0.07(-1.69%)
May 02, 2022 3.570 4.190 3.440 4.130 1,178,183 +0.77(+22.92%)
Apr 29, 2022 3.330 3.610 3.315 3.360 657,009 -0.05(-1.47%)
Apr 28, 2022 3.330 3.520 3.110 3.410 724,682 +0.19(+5.90%)
Apr 27, 2022 3.400 3.450 3.160 3.220 740,103 -0.18(-5.29%)
Apr 26, 2022 3.900 3.950 3.090 3.400 2,717,492 -0.53(-13.49%)
Apr 25, 2022 3.800 4.040 3.750 3.930 745,467 +0.01(+0.26%)
Apr 22, 2022 3.900 4.070 3.830 3.920 840,870 +0.05(+1.29%)
Apr 21, 2022 4.090 3.680 3.870 1,272,851 -0.13(-3.25%)
Apr 20, 2022 4.310 4.330 3.970 4.000 909,993 -0.32(-7.41%)
Apr 19, 2022 4.250 4.410 4.125 4.320 708,044 +0.16(+3.85%)
Apr 18, 2022 4.510 4.520 4.001 4.160 1,824,431 -0.34(-7.56%)
Apr 14, 2022 5.010 5.010 4.490 4.500 711,087 -0.39(-7.98%)
Apr 13, 2022 4.950 5.070 4.870 4.890 596,743 +0.01(+0.20%)
Apr 12, 2022 5.140 5.150 4.860 4.880 767,932 -0.13(-2.59%)
Apr 11, 2022 5.130 5.280 5.010 5.010 494,418 -0.29(-5.47%)
Apr 08, 2022 5.400 5.400 5.080 5.300 526,978 -0.06(-1.12%)
Apr 07, 2022 5.470 5.600 5.120 5.360 622,752 -0.17(-3.07%)
Apr 06, 2022 5.600 5.690 5.490 5.530 497,229 -0.26(-4.49%)
Apr 05, 2022 6.350 6.350 5.720 5.790 525,687 -0.57(-8.96%)
Apr 04, 2022 5.760 6.360 5.751 6.360 754,254 +0.66(+11.58%)
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.