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 )

92.48 +1.00 (+1.09%)
Streaming Delayed Price Updated: 3:58 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 28, 2003 4.182 4.218 4.106 4.107 273,582 -0.05(-1.15%)
Nov 26, 2003 4.111 4.197 4.099 4.154 758,979 +0.06(+1.55%)
Nov 25, 2003 4.097 4.131 4.059 4.091 382,419 +0.02(+0.60%)
Nov 24, 2003 4.080 4.149 4.062 4.067 613,503 +0.01(+0.27%)
Nov 21, 2003 4.086 4.089 3.978 4.056 717,777 -0.03(-0.73%)
Nov 20, 2003 4.222 4.230 4.072 4.086 612,180 -0.11(-2.60%)
Nov 19, 2003 4.171 4.222 4.167 4.194 513,909 +0.04(+0.91%)
Nov 18, 2003 4.120 4.161 4.086 4.157 477,000 +0.04(+1.08%)
Nov 17, 2003 4.222 4.222 4.091 4.112 735,975 -0.10(-2.45%)
Nov 14, 2003 4.211 4.222 4.194 4.216 853,848 +0.01(+0.13%)
Nov 13, 2003 4.244 4.276 4.191 4.210 642,393 -0.05(-1.10%)
Nov 12, 2003 4.310 4.316 4.222 4.257 448,425 -0.04(-0.96%)
Nov 11, 2003 4.318 4.321 4.232 4.298 305,910 +0.00(+0.08%)
Nov 10, 2003 4.329 4.353 4.268 4.294 437,742 -0.04(-0.84%)
Nov 07, 2003 4.396 4.404 4.291 4.331 1,666,809 -0.00(-0.06%)
Nov 06, 2003 4.318 4.359 4.294 4.333 649,791 -0.02(-0.53%)
Nov 05, 2003 4.256 4.361 4.250 4.357 1,085,544 +0.08(+1.90%)
Nov 04, 2003 4.213 4.331 4.198 4.276 1,425,357 +0.13(+3.19%)
Nov 03, 2003 4.047 4.124 4.034 4.143 1,105,794 +0.09(+2.16%)
Oct 31, 2003 4.026 4.081 4.022 4.056 604,242 +0.03(+0.63%)
Oct 30, 2003 4.050 4.052 4.028 4.030 343,800 -0.02(-0.49%)
Oct 29, 2003 3.954 4.050 3.933 4.050 612,675 +0.11(+2.76%)
Oct 28, 2003 3.938 3.950 3.912 3.941 306,090 +0.01(+0.17%)
Oct 27, 2003 3.930 3.962 3.922 3.934 371,700 -0.01(-0.37%)
Oct 24, 2003 3.968 3.987 3.926 3.949 633,600 -0.05(-1.17%)
Oct 23, 2003 3.950 3.997 3.933 3.996 424,800 +0.04(+1.01%)
Oct 22, 2003 4.006 4.011 3.950 3.956 899,100 -0.06(-1.47%)
Oct 21, 2003 3.956 4.014 3.950 4.014 548,784 +0.10(+2.50%)
Oct 20, 2003 3.876 3.944 3.876 3.917 643,824 +0.01(+0.23%)
Oct 17, 2003 3.894 3.908 3.843 3.908 858,672 +0.02(+0.57%)
Oct 16, 2003 3.879 3.900 3.861 3.886 290,250 +0.02(+0.58%)
Oct 15, 2003 3.917 3.939 3.850 3.863 1,579,644 -0.06(-1.56%)
Oct 14, 2003 3.882 3.941 3.863 3.924 924,561 +0.06(+1.49%)
Oct 13, 2003 3.809 3.900 3.783 3.867 669,933 +0.07(+1.91%)
Oct 10, 2003 3.846 3.862 3.772 3.794 623,196 -0.04(-0.93%)
Oct 09, 2003 3.778 3.869 3.743 3.830 1,005,759 +0.05(+1.41%)
Oct 08, 2003 3.717 3.778 3.708 3.777 698,499 +0.05(+1.22%)
Oct 07, 2003 3.748 3.753 3.707 3.731 358,650 -0.01(-0.36%)
Oct 06, 2003 3.722 3.765 3.708 3.744 489,924 +0.03(+0.78%)
Oct 03, 2003 3.744 3.744 3.702 3.716 1,299,357 -0.00(-0.03%)
Oct 02, 2003 3.706 3.751 3.700 3.717 904,176 +0.00(+0.09%)
Oct 01, 2003 3.676 3.713 3.671 3.713 577,800 +0.04(+1.06%)
Sep 30, 2003 3.676 3.684 3.639 3.674 1,078,578 +0.02(+0.52%)
Sep 29, 2003 3.668 3.684 3.641 3.656 996,336 -0.01(-0.30%)
Sep 26, 2003 3.639 3.668 3.639 3.667 1,557,450 +0.01(+0.33%)
Sep 25, 2003 3.641 3.670 3.627 3.654 1,657,737 +0.05(+1.51%)
Sep 24, 2003 3.722 3.722 3.600 3.600 943,200 -0.09(-2.47%)
Sep 23, 2003 3.710 3.732 3.677 3.691 1,496,961 -0.02(-0.48%)
Sep 22, 2003 3.756 3.757 3.696 3.709 407,700 -0.04(-0.95%)
Sep 19, 2003 3.768 3.771 3.718 3.744 732,168 -0.01(-0.35%)
Sep 18, 2003 3.721 3.766 3.700 3.758 620,712 +0.04(+0.99%)
Sep 17, 2003 3.664 3.741 3.643 3.721 1,570,653 +0.00(+0.06%)
Sep 16, 2003 3.676 3.720 3.633 3.719 898,425 +0.06(+1.64%)
Sep 15, 2003 3.719 3.739 3.643 3.659 1,111,500 -0.07(-1.85%)
Sep 12, 2003 3.768 3.777 3.722 3.728 1,189,800 -0.05(-1.27%)
Sep 11, 2003 3.796 3.797 3.762 3.776 1,630,800 -0.04(-0.96%)
Sep 10, 2003 3.826 3.826 3.801 3.812 1,068,300 -0.01(-0.32%)
Sep 09, 2003 3.826 3.852 3.807 3.824 848,700 -0.00(-0.12%)
Sep 08, 2003 3.802 3.849 3.792 3.829 903,600 +0.05(+1.35%)
Sep 05, 2003 3.833 3.848 3.768 3.778 169,038 -0.06(-1.45%)
Sep 04, 2003 3.790 3.848 3.786 3.833 466,200 +0.02(+0.61%)
Sep 03, 2003 3.739 3.843 3.739 3.810 1,371,600 +0.07(+1.87%)
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.