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 (%)
Dec 31, 2015 1.690 1.650 1.650 1.650 20,300 -0.05(-2.94%)
Dec 30, 2015 1.720 1.810 1.610 1.700 11,734 +0.02(+0.96%)
Dec 29, 2015 1.670 1.740 1.635 1.684 9,007 +0.02(+1.44%)
Dec 28, 2015 1.540 1.700 1.526 1.660 30,011 +0.11(+7.10%)
Dec 24, 2015 1.580 1.550 1.550 1.550 93,700 -0.10(-6.06%)
Dec 23, 2015 1.570 1.710 1.570 1.650 58,408 -0.08(-4.62%)
Dec 22, 2015 1.950 1.950 1.670 1.730 37,003 -0.16(-8.47%)
Dec 21, 2015 2.000 2.070 1.890 1.890 33,390 -0.10(-5.03%)
Dec 18, 2015 2.290 2.290 1.949 1.990 43,861 -0.30(-13.10%)
Dec 17, 2015 2.000 2.350 1.920 2.290 104,676 +0.45(+24.46%)
Dec 16, 2015 1.800 1.850 1.790 1.840 4,876 +0.12(+6.98%)
Dec 15, 2015 1.850 1.900 1.710 1.720 19,357 -0.13(-7.03%)
Dec 14, 2015 1.770 1.900 1.770 1.850 19,261 +0.03(+1.65%)
Dec 11, 2015 1.820 1.880 1.761 1.820 11,457 -0.01(-0.55%)
Dec 10, 2015 1.800 1.850 1.770 1.830 15,865 +0.09(+5.17%)
Dec 09, 2015 1.820 1.980 1.740 1.740 13,982 -0.10(-5.43%)
Dec 08, 2015 1.790 1.870 1.750 1.840 30,230 +0.01(+0.55%)
Dec 07, 2015 1.940 1.940 1.830 1.830 13,519 -0.06(-3.17%)
Dec 04, 2015 2.020 2.020 1.880 1.890 20,487 -0.03(-1.56%)
Dec 03, 2015 2.040 2.080 1.900 1.920 32,909 -0.08(-4.00%)
Dec 02, 2015 1.890 2.070 1.878 2.000 15,787 +0.12(+6.38%)
Dec 01, 2015 1.790 1.880 1.790 1.880 6,892 +0.04(+2.17%)
Nov 30, 2015 1.800 1.850 1.760 1.840 101,951 +0.00(+0.00%)
Nov 27, 2015 1.890 1.890 1.810 1.840 5,403 -0.08(-4.17%)
Nov 25, 2015 1.870 1.920 1.920 1.920 7,000 -0.01(-0.52%)
Nov 24, 2015 1.940 1.940 1.790 1.930 947 +0.03(+1.58%)
Nov 23, 2015 1.950 2.000 1.800 1.900 14,722 -0.03(-1.55%)
Nov 20, 2015 1.840 2.000 1.790 1.930 34,705 +0.09(+4.89%)
Nov 19, 2015 1.795 1.850 1.795 1.840 20,911 +0.12(+6.98%)
Nov 18, 2015 1.670 1.750 1.600 1.720 23,726 +0.02(+1.18%)
Nov 17, 2015 1.710 1.710 1.660 1.700 8,987 -0.01(-0.58%)
Nov 16, 2015 1.720 1.720 1.628 1.710 8,447 +0.02(+1.18%)
Nov 13, 2015 1.690 1.710 1.650 1.690 9,603 +0.02(+1.20%)
Nov 12, 2015 1.680 1.710 1.640 1.670 8,842 -0.04(-2.34%)
Nov 11, 2015 1.670 1.766 1.550 1.710 36,401 -0.02(-1.16%)
Nov 10, 2015 1.910 1.910 1.690 1.730 20,722 -0.12(-6.49%)
Nov 09, 2015 1.700 1.890 1.700 1.850 28,488 +0.20(+12.12%)
Nov 06, 2015 1.780 1.820 1.650 1.650 51,425 -0.13(-7.30%)
Nov 05, 2015 2.000 2.013 1.780 1.780 28,255 -0.15(-7.77%)
Nov 04, 2015 1.880 1.960 1.870 1.930 11,248 -0.01(-0.52%)
Nov 03, 2015 1.935 1.940 1.850 1.940 11,037 +0.02(+1.04%)
Nov 02, 2015 2.010 2.010 1.900 1.920 13,949 -0.10(-4.95%)
Oct 30, 2015 2.030 2.040 1.900 2.020 30,413 -0.04(-1.94%)
Oct 29, 2015 1.980 2.130 1.970 2.060 42,639 +0.11(+5.64%)
Oct 28, 2015 1.870 1.970 1.795 1.950 18,953 +0.11(+5.98%)
Oct 27, 2015 1.950 1.950 1.810 1.840 53,289 -0.16(-8.00%)
Oct 26, 2015 2.000 2.000 1.990 2.000 5,146 +0.02(+1.01%)
Oct 23, 2015 1.900 2.000 1.900 1.980 23,064 +0.02(+1.02%)
Oct 22, 2015 1.900 2.000 1.900 1.960 17,685 +0.00(+0.00%)
Oct 21, 2015 1.907 1.960 1.900 1.960 6,026 -0.02(-1.01%)
Oct 20, 2015 1.980 2.000 1.920 1.980 12,660 +0.02(+1.02%)
Oct 19, 2015 2.000 2.000 1.900 1.960 9,826 -0.03(-1.51%)
Oct 16, 2015 2.070 2.100 1.980 1.990 24,903 -0.06(-2.92%)
Oct 15, 2015 1.980 2.158 1.980 2.050 92,828 +0.07(+3.54%)
Oct 14, 2015 2.000 2.021 1.980 1.980 5,438 -0.02(-1.00%)
Oct 13, 2015 2.068 2.080 1.980 2.000 7,686 -0.04(-1.96%)
Oct 12, 2015 2.130 2.130 1.950 2.040 6,857 -0.06(-2.86%)
Oct 09, 2015 2.100 2.100 2.054 2.100 30,745 +0.05(+2.44%)
Oct 08, 2015 2.100 2.100 2.020 2.050 16,186 -0.01(-0.49%)
Oct 07, 2015 2.040 2.100 1.982 2.060 27,118 +0.06(+3.00%)
Oct 06, 2015 1.930 2.020 1.930 2.000 17,338 +0.09(+4.71%)
Oct 05, 2015 1.890 1.970 1.890 1.910 17,697 +0.06(+3.24%)
Oct 02, 2015 1.701 1.850 1.660 1.850 22,495 -0.03(-1.60%)
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.