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

Arch Capital Grp Ltd (NQ: ACGL )

91.67 +0.42 (+0.46%)
Streaming Delayed Price Updated: 9:50 AM EDT, Apr 30, 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 (%)
Jun 30, 2004 4.433 4.457 4.431 4.431 1,030,500 -0.00(-0.08%)
Jun 29, 2004 4.459 4.461 4.434 4.434 483,300 -0.02(-0.47%)
Jun 28, 2004 4.421 4.471 4.403 4.456 962,100 +0.06(+1.34%)
Jun 25, 2004 4.433 4.450 4.397 4.397 475,200 -0.04(-0.83%)
Jun 24, 2004 4.426 4.452 4.426 4.433 332,100 +0.01(+0.13%)
Jun 23, 2004 4.400 4.431 4.353 4.428 674,100 +0.02(+0.38%)
Jun 22, 2004 4.440 4.458 4.384 4.411 611,100 -0.03(-0.73%)
Jun 21, 2004 4.433 4.479 4.432 4.443 831,600 +0.00(+0.07%)
Jun 18, 2004 4.373 4.452 4.368 4.440 1,089,000 +0.07(+1.63%)
Jun 17, 2004 4.411 4.417 4.366 4.369 485,100 -0.04(-0.93%)
Jun 16, 2004 4.391 4.417 4.382 4.410 583,200 +0.02(+0.48%)
Jun 15, 2004 4.359 4.409 4.359 4.389 752,400 +0.03(+0.64%)
Jun 14, 2004 4.378 4.398 4.320 4.361 483,300 -0.02(-0.53%)
Jun 10, 2004 4.392 4.420 4.380 4.384 853,200 -0.00(-0.10%)
Jun 09, 2004 4.387 4.433 4.374 4.389 1,447,200 +0.00(+0.00%)
Jun 08, 2004 4.436 4.443 4.363 4.389 667,800 -0.05(-1.10%)
Jun 07, 2004 4.331 4.439 4.331 4.438 1,076,400 +0.10(+2.38%)
Jun 04, 2004 4.368 4.388 4.333 4.334 387,000 -0.03(-0.79%)
Jun 03, 2004 4.263 4.388 4.248 4.369 2,103,300 +0.10(+2.26%)
Jun 02, 2004 4.241 4.300 4.241 4.272 505,800 +0.04(+0.92%)
Jun 01, 2004 4.298 4.298 4.197 4.233 639,900 -0.04(-0.94%)
May 28, 2004 4.277 4.301 4.254 4.273 571,500 -0.02(-0.44%)
May 27, 2004 4.257 4.306 4.194 4.292 1,366,200 +0.01(+0.29%)
May 26, 2004 4.226 4.300 4.222 4.280 976,500 +0.06(+1.50%)
May 25, 2004 4.122 4.218 4.106 4.217 840,600 +0.10(+2.43%)
May 24, 2004 4.173 4.173 4.117 4.117 771,300 -0.04(-1.07%)
May 21, 2004 4.171 4.190 4.147 4.161 1,021,500 +0.00(+0.11%)
May 20, 2004 4.262 4.262 4.149 4.157 1,012,500 -0.10(-2.40%)
May 19, 2004 4.196 4.314 4.196 4.259 1,225,800 +0.04(+0.95%)
May 18, 2004 4.170 4.233 4.168 4.219 585,000 +0.04(+0.98%)
May 17, 2004 4.171 4.222 4.068 4.178 1,343,700 +0.03(+0.62%)
May 14, 2004 4.181 4.200 4.152 4.152 996,300 -0.02(-0.40%)
May 13, 2004 4.198 4.200 4.150 4.169 666,000 -0.02(-0.56%)
May 12, 2004 4.184 4.212 4.140 4.192 1,290,600 -0.01(-0.13%)
May 11, 2004 4.210 4.260 4.186 4.198 997,200 -0.00(-0.11%)
May 10, 2004 4.224 4.239 4.167 4.202 1,021,500 -0.05(-1.25%)
May 07, 2004 4.372 4.372 4.158 4.256 1,476,900 -0.11(-2.54%)
May 06, 2004 4.300 4.386 4.223 4.367 1,515,600 +0.06(+1.34%)
May 05, 2004 4.400 4.451 4.281 4.309 2,516,400 -0.10(-2.32%)
May 04, 2004 4.399 4.452 4.373 4.411 891,900 +0.00(+0.08%)
May 03, 2004 4.466 4.466 4.334 4.408 2,064,600 -0.05(-1.22%)
Apr 30, 2004 4.533 4.539 4.412 4.462 817,200 -0.06(-1.40%)
Apr 29, 2004 4.509 4.558 4.486 4.526 3,611,700 +0.01(+0.20%)
Apr 28, 2004 4.566 4.567 4.486 4.517 901,800 -0.05(-1.07%)
Apr 27, 2004 4.546 4.566 4.509 4.566 719,100 +0.04(+0.96%)
Apr 26, 2004 4.592 4.592 4.512 4.522 1,504,800 -0.06(-1.33%)
Apr 23, 2004 4.601 4.602 4.573 4.583 517,500 -0.01(-0.22%)
Apr 22, 2004 4.600 4.606 4.471 4.593 2,204,100 -0.02(-0.39%)
Apr 21, 2004 4.668 4.680 4.601 4.611 1,836,900 -0.06(-1.21%)
Apr 20, 2004 4.700 4.717 4.644 4.668 1,011,600 -0.03(-0.57%)
Apr 19, 2004 4.702 4.732 4.672 4.694 491,400 -0.02(-0.47%)
Apr 16, 2004 4.702 4.719 4.673 4.717 883,800 +0.02(+0.43%)
Apr 15, 2004 4.737 4.766 4.684 4.697 1,146,600 -0.06(-1.35%)
Apr 14, 2004 4.748 4.763 4.684 4.761 836,100 -0.01(-0.28%)
Apr 13, 2004 4.756 4.783 4.728 4.774 1,894,500 +0.00(+0.09%)
Apr 12, 2004 4.866 4.866 4.737 4.770 1,097,100 +0.00(+0.09%)
Apr 08, 2004 4.728 4.781 4.706 4.766 1,223,100 +0.04(+0.89%)
Apr 07, 2004 4.739 4.764 4.701 4.723 544,500 -0.00(-0.02%)
Apr 06, 2004 4.773 4.773 4.698 4.724 1,135,800 -0.05(-1.02%)
Apr 05, 2004 4.709 4.798 4.709 4.773 1,309,500 +0.06(+1.32%)
Apr 02, 2004 4.721 4.741 4.683 4.711 1,092,600 +0.02(+0.36%)
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.