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 (%)
Nov 29, 2013 16.82 17.40 16.45 16.64 0 -0.14(-0.83%)
Nov 27, 2013 17.25 17.66 16.56 16.78 0 -0.11(-0.65%)
Nov 26, 2013 17.25 18.38 16.10 16.89 0 -0.56(-3.21%)
Nov 25, 2013 16.71 19.20 16.25 17.45 0 +1.46(+9.13%)
Nov 22, 2013 21.44 21.50 15.60 15.99 0 -3.66(-18.63%)
Nov 21, 2013 19.85 23.37 18.01 19.65 270,127 +0.42(+2.18%)
Nov 20, 2013 22.81 25.05 18.71 19.23 0 -6.52(-25.32%)
Nov 19, 2013 32.80 32.80 25.26 25.75 361,500 -6.17(-19.33%)
Nov 18, 2013 32.96 37.80 30.05 31.92 0 -1.31(-3.94%)
Nov 15, 2013 38.77 38.77 30.52 33.23 0 -4.98(-13.03%)
Nov 14, 2013 35.93 43.73 33.00 38.21 0 +14.72(+62.66%)
Nov 12, 2013 23.77 26.00 20.64 23.49 263,000 +0.51(+2.22%)
Nov 11, 2013 21.50 28.39 21.50 22.98 0 +1.74(+8.19%)
Nov 08, 2013 22.39 25.93 20.26 21.24 0 -1.33(-5.89%)
Nov 07, 2013 19.08 23.55 18.26 22.57 107,560 +4.36(+23.94%)
Nov 06, 2013 16.50 19.00 16.25 18.21 0 +1.93(+11.86%)
Nov 05, 2013 16.46 16.46 16.00 16.28 0 +0.02(+0.12%)
Nov 04, 2013 14.41 16.49 14.31 16.26 0 +1.56(+10.61%)
Nov 01, 2013 15.08 15.80 14.00 14.70 0 -1.27(-7.95%)
Oct 31, 2013 17.31 17.99 14.79 15.97 0 -1.13(-6.61%)
Oct 30, 2013 14.55 17.10 13.40 17.10 0 +3.25(+23.47%)
Oct 29, 2013 11.50 13.87 11.30 13.85 0 +2.45(+21.49%)
Oct 28, 2013 11.00 11.50 10.72 11.40 0 +0.64(+5.95%)
Oct 25, 2013 10.13 10.76 10.13 10.76 0 +0.51(+4.98%)
Oct 24, 2013 11.00 11.31 10.11 10.25 0 -0.80(-7.24%)
Oct 23, 2013 12.29 12.32 10.70 11.05 0 -0.85(-7.14%)
Oct 22, 2013 11.27 13.49 11.25 11.90 0 +1.80(+17.82%)
Oct 21, 2013 7.600 10.95 7.600 10.10 0 +2.51(+33.07%)
Oct 18, 2013 7.680 7.694 7.580 7.590 1,893 +0.08(+1.07%)
Oct 17, 2013 7.596 7.650 7.510 7.510 0 -0.09(-1.18%)
Oct 16, 2013 7.600 7.600 7.600 7.600 0 +0.00(+0.00%)
Oct 15, 2013 7.690 7.690 7.350 7.600 0 -0.05(-0.65%)
Oct 14, 2013 7.300 7.650 7.300 7.650 0 +0.25(+3.38%)
Oct 11, 2013 7.200 7.400 7.200 7.400 0 +0.12(+1.65%)
Oct 10, 2013 7.300 7.300 7.280 7.280 0 +0.07(+0.97%)
Oct 09, 2013 7.100 7.300 7.100 7.210 0 +0.11(+1.53%)
Oct 08, 2013 7.436 7.450 7.000 7.101 0 -0.35(-4.68%)
Oct 07, 2013 6.400 7.450 6.380 7.450 0 +1.25(+20.16%)
Oct 02, 2013 6.200 6.200 6.200 6.200 0 -0.10(-1.59%)
Sep 30, 2013 6.170 6.300 6.300 6.300 4,000 +0.10(+1.61%)
Sep 27, 2013 6.200 6.250 6.190 6.200 0 +0.02(+0.32%)
Sep 25, 2013 6.160 6.180 6.180 6.180 500 +0.01(+0.16%)
Sep 24, 2013 6.330 6.360 6.150 6.170 0 -0.23(-3.59%)
Sep 20, 2013 6.190 6.400 6.400 6.400 8,800 +0.20(+3.23%)
Sep 19, 2013 6.160 6.439 6.150 6.200 0 +0.00(+0.00%)
Sep 18, 2013 6.200 6.200 6.200 6.200 0 +0.02(+0.32%)
Sep 17, 2013 5.980 6.180 5.979 6.180 0 -0.01(-0.16%)
Sep 16, 2013 6.160 6.200 6.000 6.190 0 -0.01(-0.16%)
Sep 12, 2013 5.360 6.200 6.200 6.200 9,800 +0.92(+17.42%)
Sep 10, 2013 5.280 5.280 5.280 5.280 300 -0.03(-0.56%)
Sep 09, 2013 5.287 5.450 5.140 5.310 0 -0.04(-0.75%)
Sep 06, 2013 5.240 5.350 5.240 5.350 0 +0.18(+3.48%)
Sep 04, 2013 5.400 5.170 5.170 5.170 10,800 -0.23(-4.26%)
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.