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:

Arch Capital Grp Ltd (NQ: ACGL )

62.16 +0.90 (+1.47%)
Streaming Delayed Price Updated: 4:00 PM EST, Feb 6, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 06, 2023 61.35 62.23 61.04 62.16 1,407,457 +0.90(+1.47%)
Feb 03, 2023 61.37 61.59 60.70 61.26 2,014,712 -0.09(-0.15%)
Feb 02, 2023 63.70 63.97 60.77 61.35 2,226,269 -2.83(-4.41%)
Feb 01, 2023 63.94 64.48 63.61 64.18 2,019,239 -0.17(-0.26%)
Jan 31, 2023 63.88 64.65 63.59 64.35 1,402,101 +0.36(+0.56%)
Jan 30, 2023 64.06 64.69 63.77 63.99 909,609 -0.07(-0.11%)
Jan 27, 2023 64.47 64.86 63.97 64.06 1,039,743 -0.69(-1.07%)
Jan 26, 2023 65.13 65.32 64.72 64.75 1,220,728 -0.05(-0.08%)
Jan 25, 2023 63.59 64.96 63.55 64.80 1,428,179 +0.76(+1.19%)
Jan 24, 2023 63.38 64.17 62.94 64.04 1,248,529 +0.91(+1.44%)
Jan 23, 2023 62.55 63.23 62.29 63.13 1,158,974 +0.67(+1.07%)
Jan 20, 2023 63.39 63.47 61.85 62.46 1,927,096 -0.93(-1.47%)
Jan 19, 2023 63.30 63.56 63.06 63.39 1,287,122 -0.13(-0.20%)
Jan 18, 2023 64.00 64.37 63.25 63.52 1,422,635 -0.48(-0.75%)
Jan 17, 2023 64.14 64.14 63.35 64.00 1,904,959 +0.24(+0.38%)
Jan 13, 2023 62.82 63.81 62.50 63.76 1,045,934 +0.69(+1.09%)
Jan 12, 2023 62.68 63.51 62.44 63.07 1,359,453 +0.22(+0.35%)
Jan 11, 2023 62.82 63.34 62.61 62.85 1,189,088 -0.22(-0.35%)
Jan 10, 2023 62.93 63.08 62.20 63.07 1,867,126 +0.40(+0.64%)
Jan 09, 2023 63.71 63.99 62.45 62.67 1,934,471 -1.23(-1.92%)
Jan 06, 2023 63.21 64.06 62.99 63.90 1,557,850 +0.96(+1.53%)
Jan 05, 2023 62.52 63.13 62.41 62.94 1,547,964 +0.17(+0.27%)
Jan 04, 2023 62.87 63.12 62.37 62.77 1,870,737 +0.31(+0.50%)
Jan 03, 2023 62.61 62.74 61.85 62.46 1,492,870 -0.32(-0.51%)
Dec 30, 2022 62.72 62.94 62.40 62.78 1,116,087 -0.33(-0.52%)
Dec 29, 2022 62.74 63.35 62.60 63.11 1,063,408 +0.51(+0.81%)
Dec 28, 2022 63.67 63.80 62.59 62.60 1,107,929 -1.02(-1.60%)
Dec 27, 2022 63.38 63.88 63.12 63.62 666,706 +0.24(+0.38%)
Dec 23, 2022 62.91 63.44 62.65 63.38 890,275 +0.53(+0.84%)
Dec 22, 2022 63.09 63.36 62.37 62.85 1,396,653 -0.51(-0.80%)
Dec 21, 2022 62.45 63.53 62.23 63.36 1,831,629 +1.12(+1.80%)
Dec 20, 2022 61.73 62.35 60.99 62.24 2,581,340 +1.70(+2.81%)
Dec 19, 2022 60.88 61.69 60.40 60.54 1,738,250 -0.49(-0.80%)
Dec 16, 2022 60.46 61.45 59.96 61.03 6,451,728 +0.28(+0.46%)
Dec 15, 2022 60.09 60.95 60.02 60.75 2,116,111 +0.43(+0.71%)
Dec 14, 2022 60.12 60.88 59.86 60.32 2,016,602 +0.42(+0.70%)
Dec 13, 2022 60.67 60.88 59.34 59.90 1,541,075 -0.10(-0.17%)
Dec 12, 2022 60.09 60.31 59.56 60.00 2,142,155 -0.04(-0.07%)
Dec 09, 2022 60.44 60.97 59.99 60.04 1,561,013 -0.52(-0.86%)
Dec 08, 2022 60.43 61.20 60.42 60.56 2,142,859 +0.41(+0.68%)
Dec 07, 2022 60.35 60.68 59.81 60.15 1,853,221 -0.39(-0.64%)
Dec 06, 2022 59.23 60.70 59.09 60.54 1,809,682 +1.37(+2.32%)
Dec 05, 2022 60.37 60.43 58.71 59.17 1,492,444 -1.43(-2.36%)
Dec 02, 2022 59.39 60.74 59.16 60.60 2,161,693 +0.84(+1.41%)
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.