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, 2015 6.970 7.180 6.950 6.950 52,990 +0.00(+0.00%)
Apr 29, 2015 7.080 7.150 6.890 6.950 36,574 +0.00(+0.00%)
Apr 28, 2015 7.020 7.020 6.680 6.950 35,652 +0.03(+0.43%)
Apr 27, 2015 7.090 7.191 6.840 6.920 53,330 -0.20(-2.81%)
Apr 24, 2015 7.400 7.510 7.030 7.120 55,133 -0.13(-1.79%)
Apr 23, 2015 7.230 7.400 7.030 7.250 36,764 +0.19(+2.69%)
Apr 22, 2015 7.540 7.540 7.010 7.060 48,745 -0.57(-7.47%)
Apr 21, 2015 8.050 8.190 7.530 7.630 41,991 -0.36(-4.51%)
Apr 20, 2015 7.760 8.440 7.760 7.990 70,832 +0.45(+5.97%)
Apr 17, 2015 7.260 7.940 7.120 7.540 128,546 +0.24(+3.29%)
Apr 16, 2015 7.150 7.980 7.000 7.300 148,787 +0.00(+0.00%)
Apr 15, 2015 6.850 7.610 6.680 7.300 99,552 +0.71(+10.77%)
Apr 14, 2015 6.020 6.600 6.020 6.590 49,802 +0.45(+7.33%)
Apr 13, 2015 6.180 6.450 6.060 6.140 44,653 +0.03(+0.49%)
Apr 10, 2015 6.190 6.260 6.100 6.110 20,056 -0.07(-1.13%)
Apr 09, 2015 6.280 6.420 6.100 6.180 71,346 -0.08(-1.28%)
Apr 08, 2015 6.280 6.797 6.250 6.260 51,276 -0.12(-1.88%)
Apr 07, 2015 6.200 6.740 6.200 6.380 70,472 +0.23(+3.74%)
Apr 06, 2015 6.100 6.490 5.990 6.150 119,314 +0.04(+0.65%)
Apr 02, 2015 5.000 6.110 6.110 6.110 212,600 +1.11(+22.20%)
Apr 01, 2015 5.260 5.394 5.000 5.000 52,354 -0.34(-6.37%)
Mar 31, 2015 5.330 5.380 5.150 5.340 18,734 -0.09(-1.66%)
Mar 30, 2015 5.980 5.980 5.150 5.430 57,126 -0.74(-11.99%)
Mar 27, 2015 6.270 6.270 6.060 6.170 4,991 -0.10(-1.59%)
Mar 26, 2015 6.100 6.270 6.100 6.270 5,029 +0.13(+2.12%)
Mar 25, 2015 6.540 6.540 6.140 6.140 10,104 -0.45(-6.83%)
Mar 24, 2015 6.430 6.590 6.430 6.590 8,680 -0.10(-1.49%)
Mar 23, 2015 6.890 6.890 6.560 6.690 41,305 -0.32(-4.56%)
Mar 20, 2015 7.010 7.139 6.970 7.010 13,432 +0.01(+0.14%)
Mar 19, 2015 7.100 7.120 6.760 7.000 13,639 +0.12(+1.74%)
Mar 18, 2015 6.620 7.010 6.570 6.880 7,825 +0.30(+4.56%)
Mar 17, 2015 6.610 6.650 6.500 6.580 15,228 +0.01(+0.15%)
Mar 16, 2015 6.670 6.760 6.450 6.570 17,040 -0.04(-0.61%)
Mar 13, 2015 7.150 7.450 6.450 6.610 35,561 -0.54(-7.55%)
Mar 12, 2015 6.780 7.220 6.580 7.150 18,604 +0.56(+8.50%)
Mar 11, 2015 6.410 6.740 6.390 6.590 36,934 +0.21(+3.29%)
Mar 10, 2015 6.300 6.550 6.290 6.380 19,902 +0.01(+0.16%)
Mar 09, 2015 6.140 6.370 6.140 6.370 23,549 +0.16(+2.58%)
Mar 06, 2015 6.150 6.210 6.150 6.210 3,326 +0.05(+0.81%)
Mar 05, 2015 6.210 6.240 6.133 6.160 11,707 -0.01(-0.16%)
Mar 04, 2015 6.150 6.170 6.140 6.170 9,386 +0.02(+0.33%)
Mar 03, 2015 6.150 6.170 6.140 6.150 5,790 -0.05(-0.81%)
Mar 02, 2015 6.250 6.330 6.110 6.200 15,985 -0.04(-0.64%)
Feb 27, 2015 6.250 6.290 6.240 6.240 32,235 -0.05(-0.79%)
Feb 26, 2015 6.250 6.380 6.170 6.290 27,288 +0.05(+0.80%)
Feb 25, 2015 6.270 6.390 6.200 6.240 24,151 -0.12(-1.89%)
Feb 24, 2015 6.110 6.360 6.110 6.360 18,595 +0.23(+3.75%)
Feb 23, 2015 6.270 6.270 6.000 6.130 35,643 -0.14(-2.23%)
Feb 20, 2015 6.500 6.520 6.200 6.270 43,225 -0.18(-2.79%)
Feb 19, 2015 6.470 6.690 6.420 6.450 8,986 +0.01(+0.16%)
Feb 18, 2015 6.600 6.600 6.390 6.440 10,184 -0.17(-2.57%)
Feb 17, 2015 6.720 6.960 6.520 6.610 17,912 -0.01(-0.15%)
Feb 13, 2015 6.470 6.620 6.620 6.620 36,500 +0.23(+3.60%)
Feb 12, 2015 6.350 6.450 6.350 6.390 37,768 +0.04(+0.63%)
Feb 11, 2015 6.400 6.640 6.350 6.350 18,338 -0.04(-0.63%)
Feb 10, 2015 6.450 6.670 6.350 6.390 48,112 -0.07(-1.08%)
Feb 09, 2015 6.510 6.700 6.450 6.460 19,499 -0.06(-0.92%)
Feb 06, 2015 7.500 7.500 6.200 6.520 157,267 -1.09(-14.32%)
Feb 05, 2015 7.770 7.770 7.500 7.610 35,656 +0.00(+0.00%)
Feb 04, 2015 7.810 8.100 7.550 7.610 38,712 -0.37(-4.64%)
Feb 03, 2015 7.890 8.080 7.820 7.980 19,822 +0.04(+0.50%)
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.