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 )

0.4640 +0.0029 (+0.63%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2022 63.80 68.00 61.26 65.40 58,508 +3.00(+4.81%)
Jun 29, 2022 65.40 67.60 61.60 62.40 110,568 -4.20(-6.31%)
Jun 28, 2022 67.60 69.20 64.00 66.60 90,693 +0.20(+0.30%)
Jun 27, 2022 70.60 71.20 65.20 66.40 56,623 -3.60(-5.14%)
Jun 24, 2022 75.60 81.80 69.20 70.00 264,935 -5.20(-6.91%)
Jun 23, 2022 64.00 76.80 64.00 75.20 52,362 +10.40(+16.05%)
Jun 22, 2022 63.40 66.27 61.80 64.80 34,066 +0.80(+1.25%)
Jun 21, 2022 64.40 67.00 63.70 64.00 40,253 +1.60(+2.56%)
Jun 17, 2022 63.20 65.20 61.60 62.40 47,046 +0.80(+1.30%)
Jun 16, 2022 66.80 66.80 61.00 61.60 32,553 -6.00(-8.88%)
Jun 15, 2022 69.40 69.40 64.26 67.60 31,718 +1.20(+1.81%)
Jun 14, 2022 78.60 78.80 65.20 66.40 46,899 -11.60(-14.87%)
Jun 13, 2022 67.80 81.80 67.00 78.00 72,029 +5.60(+7.73%)
Jun 10, 2022 72.60 75.00 70.40 72.40 23,214 -3.40(-4.49%)
Jun 09, 2022 75.40 78.60 74.20 75.80 38,797 -0.80(-1.04%)
Jun 08, 2022 73.80 79.00 72.02 76.60 40,012 +3.00(+4.08%)
Jun 07, 2022 68.20 76.90 66.60 73.60 32,295 +4.40(+6.36%)
Jun 06, 2022 67.00 69.60 65.80 69.20 29,062 +2.80(+4.22%)
Jun 03, 2022 65.80 67.80 64.00 66.40 32,015 -3.40(-4.87%)
Jun 02, 2022 67.00 71.00 65.50 69.80 26,757 +1.80(+2.65%)
Jun 01, 2022 81.80 82.00 63.20 68.00 138,887 -12.00(-15.00%)
May 31, 2022 82.20 84.40 78.20 80.00 26,469 -2.00(-2.44%)
May 27, 2022 80.20 84.80 80.20 82.00 40,313 +2.00(+2.50%)
May 26, 2022 75.40 83.00 72.60 80.00 146,473 +4.60(+6.10%)
May 25, 2022 75.80 76.60 73.40 75.40 23,014 +1.80(+2.45%)
May 24, 2022 74.80 75.60 71.00 73.60 15,400 -2.60(-3.41%)
May 23, 2022 71.40 76.40 70.00 76.20 13,846 +5.40(+7.63%)
May 20, 2022 80.00 80.40 69.00 70.80 25,789 -6.60(-8.53%)
May 19, 2022 75.40 79.80 73.20 77.40 17,249 +2.40(+3.20%)
May 18, 2022 79.20 82.20 74.60 75.00 16,048 -5.60(-6.95%)
May 17, 2022 75.40 80.60 72.60 80.60 23,074 +3.60(+4.68%)
May 16, 2022 84.20 86.80 76.60 77.00 19,251 -5.00(-6.10%)
May 13, 2022 80.80 83.20 77.80 82.00 43,928 +5.00(+6.49%)
May 12, 2022 74.00 82.60 71.40 77.00 27,019 +0.60(+0.79%)
May 11, 2022 77.40 83.80 75.60 76.40 44,496 -3.60(-4.50%)
May 10, 2022 83.20 83.40 69.60 80.00 43,697 -2.20(-2.68%)
May 09, 2022 80.20 84.20 78.42 82.20 81,567 +0.60(+0.74%)
May 06, 2022 80.40 82.60 74.80 81.60 20,834 +1.40(+1.75%)
May 05, 2022 83.20 85.20 78.40 80.20 42,056 -3.40(-4.07%)
May 04, 2022 80.40 86.80 76.40 83.60 52,450 +2.40(+2.96%)
May 03, 2022 81.00 85.80 79.01 81.20 43,880 -1.40(-1.69%)
May 02, 2022 71.40 83.80 68.80 82.60 58,909 +15.40(+22.92%)
Apr 29, 2022 66.60 72.20 66.30 67.20 32,850 -1.00(-1.47%)
Apr 28, 2022 66.60 70.40 62.20 68.20 36,234 +3.80(+5.90%)
Apr 27, 2022 68.00 69.00 63.20 64.40 37,005 -3.60(-5.29%)
Apr 26, 2022 78.00 79.00 61.80 68.00 135,874 -10.60(-13.49%)
Apr 25, 2022 76.00 80.80 75.00 78.60 37,273 +0.20(+0.26%)
Apr 22, 2022 78.00 81.40 76.60 78.40 42,043 +1.00(+1.29%)
Apr 21, 2022 81.80 82.60 73.60 77.40 63,642 -2.60(-3.25%)
Apr 20, 2022 86.20 86.60 79.40 80.00 45,510 -6.40(-7.41%)
Apr 19, 2022 85.00 88.20 82.50 86.40 35,402 +3.20(+3.85%)
Apr 18, 2022 90.20 90.40 80.02 83.20 91,221 -6.80(-7.56%)
Apr 14, 2022 100.20 100.20 89.80 90.00 35,554 -7.80(-7.98%)
Apr 13, 2022 99.00 101.40 97.40 97.80 29,837 +0.20(+0.20%)
Apr 12, 2022 102.80 103.00 97.20 97.60 38,396 -2.60(-2.59%)
Apr 11, 2022 102.60 105.60 100.20 100.20 24,720 -5.80(-5.47%)
Apr 08, 2022 108.00 108.00 101.60 106.00 26,348 -1.20(-1.12%)
Apr 07, 2022 109.40 112.00 102.40 107.20 31,137 -3.40(-3.07%)
Apr 06, 2022 112.00 113.80 109.80 110.60 24,861 -5.20(-4.49%)
Apr 05, 2022 127.00 127.00 114.40 115.80 26,284 -11.40(-8.96%)
Apr 04, 2022 115.20 127.20 115.02 127.20 37,712 +13.20(+11.58%)
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.