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, 2019 0.8000 0.8000 0.7100 0.7300 36,599 -0.07(-8.75%)
Apr 29, 2019 0.7900 0.8246 0.6302 0.8000 38,098 +0.00(+0.62%)
Apr 26, 2019 0.7890 0.8245 0.7890 0.7951 3,600 +0.01(+0.65%)
Apr 25, 2019 0.7900 0.7948 0.7900 0.7900 836 -0.01(-1.25%)
Apr 24, 2019 0.7800 0.8000 0.7800 0.8000 11,128 +0.00(+0.00%)
Apr 23, 2019 0.7960 0.8200 0.7731 0.8000 3,062 +0.03(+3.48%)
Apr 22, 2019 0.7731 0.8207 0.7731 0.7731 8,366 -0.01(-0.87%)
Apr 18, 2019 0.8270 0.8458 0.7731 0.7799 31,300 -0.04(-4.94%)
Apr 17, 2019 0.8460 0.8500 0.8204 0.8204 1,481 -0.05(-5.42%)
Apr 16, 2019 0.8644 0.8799 0.8040 0.8674 6,172 +0.02(+2.75%)
Apr 15, 2019 0.8443 0.8443 0.8040 0.8442 3,886 -0.02(-1.84%)
Apr 12, 2019 0.8400 0.8600 0.8400 0.8600 400 +0.02(+2.38%)
Apr 11, 2019 0.8644 0.8644 0.8400 0.8400 1,439 -0.01(-1.70%)
Apr 10, 2019 0.8600 0.8810 0.8363 0.8545 7,475 -0.01(-0.64%)
Apr 09, 2019 0.8950 0.8950 0.8600 0.8600 2,679 -0.04(-3.91%)
Apr 08, 2019 0.8951 0.9020 0.8950 0.8950 6,797 -0.00(-0.43%)
Apr 05, 2019 0.8950 0.8989 0.8950 0.8989 4,600 -0.05(-5.38%)
Apr 04, 2019 0.8900 0.9560 0.8900 0.9500 4,774 +0.03(+3.75%)
Apr 03, 2019 0.9300 0.9300 0.8757 0.9157 6,790 -0.01(-0.90%)
Apr 02, 2019 0.9240 0.9240 0.9240 0.9240 351 +0.00(+0.43%)
Apr 01, 2019 0.9100 0.9654 0.9009 0.9200 40,982 +0.00(+0.37%)
Mar 29, 2019 0.9300 0.9899 0.9000 0.9166 21,300 -0.01(-1.44%)
Mar 28, 2019 0.9610 0.9769 0.9300 0.9300 29,409 -0.03(-3.40%)
Mar 27, 2019 0.9600 0.9627 0.9600 0.9627 3,083 -0.05(-5.39%)
Mar 26, 2019 1.000 1.018 0.9500 1.018 4,441 +0.01(+1.29%)
Mar 25, 2019 1.004 1.004 1.004 1.004 257 +0.01(+0.93%)
Mar 22, 2019 0.9760 0.9952 0.9760 0.9952 300 +0.04(+3.67%)
Mar 21, 2019 0.9600 0.9600 0.9600 0.9600 287 -0.02(-2.04%)
Mar 20, 2019 1.000 1.000 0.9800 0.9800 983 +0.02(+2.08%)
Mar 19, 2019 1.000 1.020 0.9600 0.9600 14,467 -0.00(-0.03%)
Mar 18, 2019 1.010 1.010 0.9500 0.9603 4,409 -0.10(-9.41%)
Mar 15, 2019 0.9700 1.060 0.9596 1.060 15,300 +0.11(+11.58%)
Mar 14, 2019 0.9700 0.9900 0.9500 0.9500 23,757 -0.05(-5.00%)
Mar 13, 2019 0.9500 1.000 0.9500 1.000 5,773 +0.05(+5.26%)
Mar 12, 2019 0.9600 0.9800 0.9500 0.9500 6,653 +0.00(+0.00%)
Mar 11, 2019 1.013 1.013 0.9500 0.9500 1,026 +0.00(+0.00%)
Mar 08, 2019 0.9500 1.000 0.9500 0.9500 5,500 +0.00(+0.00%)
Mar 07, 2019 1.000 1.060 0.9500 0.9500 7,752 -0.05(-5.00%)
Mar 06, 2019 0.9730 1.020 0.9730 1.000 10,695 +0.05(+4.73%)
Mar 05, 2019 0.9620 0.9900 0.9548 0.9548 3,872 +0.00(+0.51%)
Mar 04, 2019 1.060 1.060 0.9400 0.9500 21,273 -0.15(-13.64%)
Mar 01, 2019 1.050 1.100 1.050 1.100 7,100 +0.05(+4.76%)
Feb 28, 2019 1.090 1.115 1.040 1.050 886 -0.07(-6.25%)
Feb 27, 2019 1.150 1.150 1.050 1.120 4,580 -0.03(-2.61%)
Feb 26, 2019 1.270 1.270 1.080 1.150 37,207 -0.09(-7.56%)
Feb 25, 2019 1.060 1.270 1.060 1.244 48,676 +0.18(+17.37%)
Feb 22, 2019 1.030 1.240 1.030 1.060 150,700 +0.03(+2.91%)
Feb 21, 2019 0.9973 1.066 0.9772 1.030 14,583 +0.01(+0.98%)
Feb 20, 2019 1.050 1.050 0.9800 1.020 4,292 -0.03(-2.86%)
Feb 19, 2019 1.040 1.095 0.8075 1.050 6,378 +0.05(+5.00%)
Feb 15, 2019 1.000 1.050 0.9800 1.000 11,300 +0.03(+3.09%)
Feb 14, 2019 1.000 1.100 0.9600 0.9700 73,572 -0.01(-1.02%)
Feb 13, 2019 0.9787 1.000 0.9653 0.9800 3,301 -0.02(-2.00%)
Feb 12, 2019 0.9735 1.000 0.9735 1.000 2,958 +0.03(+2.56%)
Feb 11, 2019 0.9548 1.000 0.9500 0.9750 3,073 +0.03(+2.63%)
Feb 08, 2019 0.9500 0.9500 0.9500 0.9500 800 -0.00(-0.16%)
Feb 07, 2019 0.9760 0.9760 0.9515 0.9515 515 -0.01(-0.99%)
Feb 06, 2019 0.9510 0.9610 0.9419 0.9610 1,880 +0.02(+2.23%)
Feb 05, 2019 0.9994 0.9994 0.9400 0.9400 1,527 -0.06(-6.00%)
Feb 04, 2019 1.010 1.010 0.9510 1.000 2,759 -0.02(-1.96%)
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.