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 (%)
Apr 28, 2017 3.505 3.550 3.500 3.550 2,589 +0.05(+1.43%)
Apr 27, 2017 3.650 3.650 3.500 3.500 5,268 -0.18(-4.89%)
Apr 26, 2017 3.850 3.900 3.500 3.680 33,444 -0.17(-4.42%)
Apr 25, 2017 3.800 3.900 3.800 3.850 4,888 +0.05(+1.32%)
Apr 24, 2017 3.750 3.850 3.750 3.800 11,070 +0.10(+2.70%)
Apr 21, 2017 3.800 3.800 3.609 3.700 9,473 -0.15(-3.90%)
Apr 20, 2017 3.900 4.000 3.850 3.850 31,918 -0.05(-1.28%)
Apr 19, 2017 4.000 4.000 3.700 3.900 68,113 -0.10(-2.50%)
Apr 18, 2017 3.950 4.050 3.900 4.000 7,985 +0.00(+0.00%)
Apr 17, 2017 4.050 4.150 4.000 4.000 1,194 -0.05(-1.23%)
Apr 13, 2017 4.011 4.050 4.000 4.050 22,729 +0.00(+0.00%)
Apr 12, 2017 3.850 4.150 3.850 4.050 2,109 -0.05(-1.22%)
Apr 11, 2017 4.167 4.250 4.100 4.100 3,367 -0.15(-3.53%)
Apr 10, 2017 4.150 4.250 4.050 4.250 4,341 +0.00(+0.00%)
Apr 07, 2017 4.200 4.250 4.100 4.250 2,481 +0.05(+1.19%)
Apr 06, 2017 3.950 4.200 3.900 4.200 8,858 +0.35(+9.09%)
Apr 05, 2017 4.050 4.050 3.850 3.850 123,320 -0.25(-6.10%)
Apr 04, 2017 4.050 4.150 4.000 4.100 20,733 +0.00(+0.00%)
Apr 03, 2017 4.150 4.250 4.100 4.100 13,813 -0.10(-2.38%)
Mar 31, 2017 4.050 4.250 4.050 4.200 7,676 +0.05(+1.20%)
Mar 30, 2017 4.050 4.150 4.050 4.150 8,472 +0.05(+1.22%)
Mar 29, 2017 4.100 4.150 4.000 4.100 29,454 +0.00(+0.00%)
Mar 28, 2017 4.100 4.150 4.050 4.100 11,181 -0.05(-1.20%)
Mar 27, 2017 4.050 4.200 4.050 4.150 15,488 +0.05(+1.22%)
Mar 24, 2017 4.100 4.150 4.050 4.100 54,916 -0.10(-2.38%)
Mar 23, 2017 4.200 4.200 4.050 4.200 3,433 +0.00(+0.00%)
Mar 22, 2017 4.100 4.200 4.000 4.200 12,336 +0.05(+1.20%)
Mar 21, 2017 4.100 4.200 4.000 4.150 29,951 +0.00(+0.00%)
Mar 20, 2017 4.100 4.200 4.100 4.150 10,798 +0.00(+0.00%)
Mar 17, 2017 4.250 4.250 4.100 4.150 16,493 -0.05(-1.19%)
Mar 16, 2017 4.150 4.250 4.150 4.200 59,780 +0.00(+0.00%)
Mar 15, 2017 4.250 4.300 4.200 4.200 56,841 +0.00(+0.00%)
Mar 14, 2017 4.250 4.300 4.200 4.200 12,860 -0.10(-2.33%)
Mar 13, 2017 4.300 4.300 4.106 4.300 14,889 +0.05(+1.18%)
Mar 10, 2017 4.300 4.300 4.250 4.250 2,285 -0.05(-1.16%)
Mar 09, 2017 4.350 4.350 4.050 4.300 40,629 -0.10(-2.27%)
Mar 08, 2017 4.400 4.400 4.350 4.400 11,754 +0.00(+0.00%)
Mar 07, 2017 4.350 4.400 4.350 4.400 12,461 +0.00(+0.00%)
Mar 06, 2017 4.300 4.400 4.300 4.400 15,016 +0.05(+1.15%)
Mar 03, 2017 4.350 4.400 4.300 4.350 9,947 -0.05(-1.14%)
Mar 02, 2017 4.400 4.400 4.300 4.400 11,146 +0.00(+0.00%)
Mar 01, 2017 4.400 4.500 4.400 4.400 2,713 +0.05(+1.15%)
Feb 28, 2017 4.500 4.500 4.350 4.350 11,365 -0.15(-3.33%)
Feb 27, 2017 4.400 4.500 4.375 4.500 19,659 +0.15(+3.45%)
Feb 24, 2017 4.350 4.450 4.300 4.350 40,588 +0.00(+0.00%)
Feb 23, 2017 4.300 4.350 4.250 4.350 16,575 +0.05(+1.16%)
Feb 22, 2017 4.250 4.363 4.250 4.300 16,919 -0.05(-1.15%)
Feb 21, 2017 4.400 4.400 4.350 4.350 24,932 -0.05(-1.14%)
Feb 17, 2017 4.400 4.400 4.400 0 +0.05(+1.15%)
Feb 16, 2017 4.400 4.450 4.350 4.350 8,158 -0.10(-2.25%)
Feb 15, 2017 4.550 4.600 4.300 4.450 24,633 -0.05(-1.11%)
Feb 14, 2017 4.500 4.500 4.400 4.500 8,515 +0.05(+1.12%)
Feb 13, 2017 4.500 4.550 4.300 4.450 28,875 +0.05(+1.14%)
Feb 10, 2017 4.750 4.850 4.350 4.400 23,407 -0.25(-5.38%)
Feb 09, 2017 4.550 4.650 4.550 4.650 27,390 +0.15(+3.33%)
Feb 08, 2017 4.450 4.550 4.300 4.500 46,242 +0.05(+1.12%)
Feb 07, 2017 4.350 4.450 4.350 4.450 33,982 +0.05(+1.14%)
Feb 06, 2017 4.500 4.500 4.350 4.400 9,927 -0.10(-2.22%)
Feb 03, 2017 4.450 4.500 4.350 4.500 31,319 +0.05(+1.12%)
Feb 02, 2017 4.400 4.450 4.300 4.450 28,233 +0.05(+1.14%)
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.