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:

Arcimoto Inc (NQ: FUV )

1.500 +0.120 (+8.70%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 28, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 28, 2022 1.380 1.540 1.364 1.500 774,847 +0.12(+8.70%)
Sep 27, 2022 1.520 1.520 1.345 1.380 1,326,913 -0.10(-6.76%)
Sep 26, 2022 1.550 1.600 1.470 1.480 682,199 -0.04(-2.63%)
Sep 23, 2022 1.780 1.780 1.510 1.520 1,295,891 -0.22(-12.64%)
Sep 22, 2022 1.780 1.820 1.640 1.740 1,447,704 -0.02(-1.14%)
Sep 21, 2022 1.830 1.870 1.750 1.760 333,104 -0.09(-4.86%)
Sep 20, 2022 1.830 1.860 1.785 1.850 669,180 +0.02(+1.09%)
Sep 19, 2022 1.900 1.900 1.760 1.830 789,190 -0.03(-1.61%)
Sep 16, 2022 1.970 1.970 1.850 1.860 784,448 -0.05(-2.62%)
Sep 15, 2022 1.900 2.050 1.890 1.910 551,478 -0.01(-0.52%)
Sep 14, 2022 1.900 1.980 1.820 1.920 495,647 +0.04(+2.13%)
Sep 13, 2022 1.980 1.980 1.850 1.880 597,985 -0.14(-6.93%)
Sep 12, 2022 2.050 2.070 1.970 2.020 467,650 +0.03(+1.51%)
Sep 09, 2022 1.940 2.070 1.900 1.990 747,678 +0.11(+5.85%)
Sep 08, 2022 1.880 1.910 1.800 1.880 826,337 +0.02(+1.08%)
Sep 07, 2022 1.870 1.930 1.820 1.860 451,659 +0.02(+1.09%)
Sep 06, 2022 1.970 1.970 1.800 1.840 1,024,218 -0.16(-8.00%)
Sep 02, 2022 2.020 2.070 1.930 2.000 820,718 -0.02(-0.99%)
Sep 01, 2022 2.150 2.170 2.000 2.020 1,110,440 -0.17(-7.76%)
Aug 31, 2022 2.240 2.260 2.150 2.190 591,978 -0.06(-2.67%)
Aug 30, 2022 2.320 2.350 2.175 2.250 827,601 -0.03(-1.32%)
Aug 29, 2022 2.110 2.350 2.090 2.280 1,297,349 +0.16(+7.55%)
Aug 26, 2022 2.230 2.250 2.110 2.120 981,652 -0.11(-4.93%)
Aug 25, 2022 2.300 2.350 2.225 2.230 407,045 -0.06(-2.62%)
Aug 24, 2022 2.220 2.350 2.220 2.290 486,117 +0.04(+1.78%)
Aug 23, 2022 2.370 2.370 2.170 2.250 920,771 -0.05(-2.17%)
Aug 22, 2022 2.300 2.440 2.290 2.300 627,774 +0.01(+0.44%)
Aug 19, 2022 2.480 2.490 2.250 2.290 1,669,383 -0.22(-8.76%)
Aug 18, 2022 2.630 2.665 2.430 2.510 1,023,492 -0.14(-5.28%)
Aug 17, 2022 2.790 2.790 2.650 2.650 851,559 -0.14(-5.02%)
Aug 16, 2022 2.750 2.870 2.700 2.790 1,510,784 -0.26(-8.52%)
Aug 15, 2022 3.240 3.240 3.010 3.050 726,168 -0.19(-5.86%)
Aug 12, 2022 3.100 3.285 3.030 3.240 581,345 +0.01(+0.31%)
Aug 11, 2022 3.120 3.260 3.115 3.230 957,610 +0.13(+4.19%)
Aug 10, 2022 3.000 3.160 2.920 3.100 471,476 +0.21(+7.27%)
Aug 09, 2022 3.150 3.150 2.880 2.890 427,466 -0.28(-8.83%)
Aug 08, 2022 2.970 3.301 2.950 3.170 703,851 +0.26(+8.93%)
Aug 05, 2022 3.020 3.040 2.900 2.910 260,514 -0.10(-3.32%)
Aug 04, 2022 3.020 3.080 2.950 3.010 396,026 +0.00(+0.00%)
Aug 03, 2022 3.000 3.060 2.942 3.010 902,417 -0.01(-0.33%)
Aug 02, 2022 2.980 3.110 2.980 3.020 645,795 +0.02(+0.67%)
Aug 01, 2022 3.080 3.090 2.950 3.000 312,803 -0.07(-2.28%)
Jul 29, 2022 3.020 3.100 2.945 3.070 477,310 +0.15(+5.14%)
Jul 28, 2022 2.800 2.965 2.780 2.920 715,157 +0.14(+5.04%)
Jul 27, 2022 2.760 2.800 2.680 2.780 300,547 +0.11(+4.12%)
Jul 26, 2022 2.750 2.760 2.640 2.670 298,314 -0.08(-2.91%)
Jul 25, 2022 2.980 2.980 2.750 2.750 525,403 -0.14(-4.84%)
Jul 22, 2022 3.050 3.140 2.798 2.890 1,131,255 -0.18(-5.86%)
Jul 21, 2022 3.090 3.190 3.030 3.070 496,796 +0.00(+0.00%)
Jul 20, 2022 3.260 3.340 3.040 3.070 905,566 -0.19(-5.83%)
Jul 19, 2022 3.430 3.530 3.230 3.260 726,899 -0.10(-2.98%)
Jul 18, 2022 3.360 3.520 3.330 3.360 415,236 +0.05(+1.51%)
Jul 15, 2022 3.240 3.350 3.200 3.310 444,109 +0.07(+2.16%)
Jul 14, 2022 3.050 3.255 3.050 3.240 362,018 +0.09(+2.86%)
Jul 13, 2022 3.000 3.180 3.000 3.150 421,432 +0.09(+2.94%)
Jul 12, 2022 2.990 3.095 2.965 3.060 606,670 +0.11(+3.73%)
Jul 11, 2022 3.180 3.210 2.919 2.950 564,300 -0.24(-7.52%)
Jul 08, 2022 2.910 3.220 2.850 3.190 1,079,013 +0.27(+9.25%)
Jul 07, 2022 2.940 3.040 2.670 2.920 2,108,501 -0.05(-1.68%)
Jul 06, 2022 3.150 3.270 2.900 2.970 1,865,258 -0.23(-7.19%)
Jul 05, 2022 3.120 3.290 3.050 3.200 1,266,976 +0.05(+1.59%)
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.
 
 
Copyright © 2010-2020 CorteMadera.com & California Media Partners, LLC. All rights reserved.