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 30, 2018 2.400 2.400 2.300 2.300 1,344 -0.10(-4.17%)
Apr 27, 2018 2.400 2.400 2.350 2.400 1,696 +0.05(+2.13%)
Apr 26, 2018 2.400 2.400 2.350 2.350 3,688 +0.05(+2.17%)
Apr 25, 2018 2.400 2.400 2.300 2.300 15,866 -0.10(-4.17%)
Apr 24, 2018 2.350 2.400 2.300 2.400 12,646 +0.00(+0.00%)
Apr 23, 2018 2.300 2.400 2.300 2.400 25,793 +0.10(+4.35%)
Apr 20, 2018 2.384 2.384 2.250 2.300 5,124 +0.00(+0.00%)
Apr 19, 2018 2.450 2.450 2.300 2.300 6,055 -0.15(-6.12%)
Apr 18, 2018 2.250 2.450 2.250 2.450 53,026 +0.15(+6.52%)
Apr 17, 2018 2.250 2.300 2.150 2.300 46,368 +0.05(+2.22%)
Apr 16, 2018 2.250 2.300 2.250 2.250 19,013 +0.00(+0.00%)
Apr 13, 2018 2.000 2.300 2.000 2.250 63,561 +0.10(+4.65%)
Apr 12, 2018 2.300 2.300 2.005 2.150 37,698 -0.10(-4.44%)
Apr 11, 2018 2.100 2.255 2.100 2.250 45,172 +0.15(+7.14%)
Apr 10, 2018 2.100 2.100 2.050 2.100 3,978 +0.05(+2.44%)
Apr 09, 2018 2.050 2.075 2.050 2.050 30,353 +0.00(+0.00%)
Apr 06, 2018 2.050 2.050 2.050 2.050 33,478 +0.05(+2.50%)
Apr 05, 2018 2.050 2.100 1.950 2.000 20,389 -0.05(-2.44%)
Apr 04, 2018 1.900 2.050 1.900 2.050 47,510 +0.15(+7.89%)
Apr 03, 2018 2.000 2.000 1.900 1.900 30,060 -0.05(-2.56%)
Apr 02, 2018 2.000 2.050 1.950 1.950 9,868 -0.10(-4.88%)
Mar 29, 2018 2.050 2.050 2.050 0 +0.05(+2.50%)
Mar 28, 2018 1.950 2.000 1.950 2.000 6,510 +0.00(+0.00%)
Mar 27, 2018 1.950 2.050 1.950 2.000 18,898 +0.05(+2.56%)
Mar 26, 2018 2.050 2.050 1.950 1.950 8,470 -0.10(-4.88%)
Mar 23, 2018 2.000 2.050 2.000 2.050 14,762 +0.05(+2.50%)
Mar 22, 2018 2.000 2.025 2.000 2.000 5,952 +0.00(+0.00%)
Mar 21, 2018 2.000 2.025 2.000 2.000 4,168 +0.00(+0.00%)
Mar 20, 2018 2.000 2.025 2.000 2.000 833 +0.00(+0.00%)
Mar 19, 2018 2.000 2.014 2.000 2.000 4,021 -0.10(-4.76%)
Mar 16, 2018 2.000 2.100 2.000 2.100 15,317 +0.04(+2.19%)
Mar 15, 2018 2.045 2.095 2.045 2.055 24,558 +0.06(+2.75%)
Mar 14, 2018 2.050 2.100 2.000 2.000 7,401 -0.05(-2.44%)
Mar 13, 2018 2.050 2.100 2.050 2.050 3,670 -0.02(-1.19%)
Mar 12, 2018 2.055 2.100 2.055 2.075 1,445 +0.02(+1.20%)
Mar 09, 2018 2.100 2.100 2.000 2.050 9,903 -0.10(-4.65%)
Mar 08, 2018 2.100 2.150 2.050 2.150 10,922 +0.10(+4.88%)
Mar 07, 2018 2.050 2.200 2.050 2.050 11,622 +0.00(+0.00%)
Mar 06, 2018 2.100 2.150 2.050 2.050 21,548 +0.00(+0.00%)
Mar 05, 2018 2.000 2.100 1.950 2.050 15,493 +0.05(+2.50%)
Mar 02, 2018 2.000 2.200 1.950 2.000 13,659 +0.00(+0.00%)
Mar 01, 2018 1.950 2.050 1.950 2.000 13,357 +0.00(+0.00%)
Feb 28, 2018 1.950 2.025 1.900 2.000 62,240 +0.05(+2.56%)
Feb 27, 2018 2.000 2.000 1.950 1.950 8,240 -0.05(-2.50%)
Feb 26, 2018 2.200 2.200 1.950 2.000 62,876 -0.05(-2.44%)
Feb 23, 2018 2.050 2.205 2.000 2.050 17,753 +0.10(+5.13%)
Feb 22, 2018 2.000 2.000 1.950 1.950 1,122 -0.10(-4.88%)
Feb 21, 2018 2.000 2.050 1.950 2.050 25,291 +0.10(+5.13%)
Feb 20, 2018 1.950 2.050 1.950 1.950 11,734 -0.10(-4.88%)
Feb 16, 2018 2.050 2.050 2.050 0 -0.05(-2.38%)
Feb 15, 2018 1.950 2.200 1.950 2.100 26,005 +0.15(+7.69%)
Feb 14, 2018 1.950 2.000 1.950 1.950 6,742 +0.00(+0.00%)
Feb 13, 2018 1.900 1.950 1.900 1.950 2,352 +0.00(+0.00%)
Feb 12, 2018 1.800 1.995 1.800 1.950 7,397 -0.05(-2.50%)
Feb 09, 2018 1.950 2.000 1.875 2.000 21,837 +0.05(+2.56%)
Feb 08, 2018 2.000 2.025 1.850 1.950 7,091 -0.05(-2.50%)
Feb 07, 2018 1.950 2.050 1.950 2.000 7,539 -0.02(-1.23%)
Feb 06, 2018 2.050 1.800 2.025 27,538 +0.07(+3.85%)
Feb 05, 2018 2.050 2.095 1.950 1.950 37,271 -0.10(-4.88%)
Feb 02, 2018 2.200 2.200 2.050 2.050 11,298 +0.00(+0.00%)
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.