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

Arcimoto Inc (NQ: FUV )

0.4202 +0.0012 (+0.29%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 24, 2024 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 (%)
Feb 28, 2023 1.710 1.770 1.682 1.760 135,482 +0.05(+2.92%)
Feb 27, 2023 1.760 1.770 1.680 1.710 124,461 +0.00(+0.00%)
Feb 24, 2023 1.840 1.840 1.666 1.710 440,649 -0.15(-8.06%)
Feb 23, 2023 1.970 1.970 1.800 1.860 268,408 -0.09(-4.62%)
Feb 22, 2023 1.910 1.950 1.800 1.950 263,919 +0.09(+4.84%)
Feb 21, 2023 1.960 1.970 1.840 1.860 371,527 -0.10(-5.10%)
Feb 17, 2023 1.990 1.990 1.910 1.960 316,949 -0.03(-1.51%)
Feb 16, 2023 2.120 2.120 1.950 1.990 445,610 -0.11(-5.24%)
Feb 15, 2023 2.090 2.150 2.040 2.100 331,917 +0.03(+1.45%)
Feb 14, 2023 2.020 2.100 1.950 2.070 327,065 +0.03(+1.47%)
Feb 13, 2023 2.010 2.096 2.000 2.040 264,612 +0.05(+2.51%)
Feb 10, 2023 1.950 2.020 1.890 1.990 233,851 +0.04(+2.05%)
Feb 09, 2023 2.000 2.048 1.881 1.950 479,927 -0.04(-2.01%)
Feb 08, 2023 2.100 2.120 1.980 1.990 429,626 -0.14(-6.57%)
Feb 07, 2023 2.170 2.180 2.060 2.130 352,073 -0.03(-1.39%)
Feb 06, 2023 2.150 2.180 2.050 2.160 318,628 +0.01(+0.47%)
Feb 03, 2023 2.160 2.290 2.090 2.150 489,813 +0.01(+0.47%)
Feb 02, 2023 2.300 2.360 2.110 2.140 652,484 -0.12(-5.31%)
Feb 01, 2023 2.200 2.330 2.150 2.260 448,416 +0.09(+4.15%)
Jan 31, 2023 2.080 2.230 2.080 2.170 531,432 +0.10(+4.83%)
Jan 30, 2023 2.190 2.290 2.040 2.070 732,039 -0.15(-6.76%)
Jan 27, 2023 2.060 2.480 2.060 2.220 2,303,925 +0.06(+2.78%)
Jan 26, 2023 2.190 2.190 2.010 2.160 727,439 +0.05(+2.37%)
Jan 25, 2023 2.090 2.220 1.924 2.110 1,141,253 +0.05(+2.43%)
Jan 24, 2023 2.160 2.170 2.000 2.060 1,140,551 -0.10(-4.63%)
Jan 23, 2023 2.220 2.240 2.110 2.160 1,227,956 -0.08(-3.57%)
Jan 20, 2023 2.220 2.290 2.150 2.240 1,275,315 -0.03(-1.32%)
Jan 19, 2023 2.390 2.400 2.100 2.270 1,872,259 -0.21(-8.47%)
Jan 18, 2023 2.300 2.590 2.280 2.480 8,538,692 -3.64(-59.51%)
Jan 17, 2023 4.630 6.140 4.400 6.125 854,220 +1.46(+31.43%)
Jan 13, 2023 5.340 5.680 4.340 4.660 776,178 -0.60(-11.41%)
Jan 12, 2023 4.310 5.497 3.970 5.260 542,948 +0.83(+18.74%)
Jan 11, 2023 3.660 4.484 3.540 4.430 832,128 +0.81(+22.38%)
Jan 10, 2023 3.500 3.630 3.370 3.620 90,166 +0.05(+1.40%)
Jan 09, 2023 3.540 3.740 3.450 3.570 97,507 +0.17(+5.15%)
Jan 06, 2023 4.050 4.190 3.360 3.395 150,236 -0.65(-15.97%)
Jan 05, 2023 4.370 4.370 3.930 4.040 157,617 -0.21(-4.94%)
Jan 04, 2023 3.420 4.298 3.300 4.250 222,605 +0.87(+25.74%)
Jan 03, 2023 3.400 3.590 3.300 3.380 111,303 +0.08(+2.42%)
Dec 30, 2022 2.750 3.360 2.740 3.300 227,292 +0.57(+20.88%)
Dec 29, 2022 2.700 2.890 2.570 2.730 317,907 +0.13(+5.00%)
Dec 28, 2022 2.700 2.930 2.545 2.600 190,537 -0.11(-4.06%)
Dec 27, 2022 3.450 3.546 2.660 2.710 272,527 -0.68(-20.06%)
Dec 23, 2022 3.700 3.710 3.380 3.390 76,469 -0.32(-8.63%)
Dec 22, 2022 3.820 4.075 3.710 3.710 68,798 -0.19(-4.87%)
Dec 21, 2022 3.860 4.000 3.750 3.900 67,913 -0.01(-0.26%)
Dec 20, 2022 3.840 3.980 3.731 3.910 71,243 +0.05(+1.30%)
Dec 19, 2022 4.200 4.260 3.820 3.860 133,881 -0.28(-6.76%)
Dec 16, 2022 3.950 4.150 3.920 4.140 261,040 +0.17(+4.28%)
Dec 15, 2022 3.720 4.070 3.600 3.970 226,001 +0.29(+7.88%)
Dec 14, 2022 3.740 4.180 3.540 3.680 311,424 +0.05(+1.38%)
Dec 13, 2022 3.980 4.022 3.619 3.630 222,327 -0.04(-1.09%)
Dec 12, 2022 4.340 4.410 3.310 3.670 336,567 -0.54(-12.83%)
Dec 09, 2022 4.570 4.570 4.061 4.210 173,960 -0.33(-7.27%)
Dec 08, 2022 5.300 5.400 4.500 4.540 223,442 -0.80(-14.98%)
Dec 07, 2022 6.500 6.680 5.300 5.340 307,237 -1.13(-17.47%)
Dec 06, 2022 7.760 7.780 6.070 6.470 474,151 -1.35(-17.26%)
Dec 05, 2022 8.890 9.450 7.600 7.820 352,355 -1.07(-12.04%)
Dec 02, 2022 8.980 9.210 7.710 8.890 231,333 -0.05(-0.56%)
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.