Sign In  |  Register  |  About San Rafael  |  Contact Us

San Rafael, CA
September 01, 2020 1:37pm
7-Day Forecast | Traffic

  • Search Hotels in San Rafael

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Arcimoto Inc (NQ: FUV )

0.4020 -0.0071 (-1.74%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 19, 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 (%)
Apr 19, 2024 0.4000 0.4053 0.4000 0.4020 41,884 -0.01(-1.74%)
Apr 18, 2024 0.4108 0.4149 0.4004 0.4091 27,170 -0.00(-1.11%)
Apr 17, 2024 0.4188 0.4230 0.4100 0.4137 19,877 -0.01(-1.73%)
Apr 16, 2024 0.4500 0.4500 0.4111 0.4210 88,927 -0.01(-3.33%)
Apr 15, 2024 0.4500 0.4500 0.4300 0.4355 23,540 -0.02(-4.50%)
Apr 12, 2024 0.4550 0.4626 0.4480 0.4560 24,446 +0.00(+0.64%)
Apr 11, 2024 0.4300 0.4650 0.4300 0.4531 56,240 -0.00(-0.83%)
Apr 10, 2024 0.4510 0.4643 0.4510 0.4569 9,509 -0.00(-0.67%)
Apr 09, 2024 0.4558 0.4649 0.4500 0.4600 30,211 +0.00(+0.00%)
Apr 08, 2024 0.4600 0.4600 0.4400 0.4600 62,801 +0.01(+3.19%)
Apr 05, 2024 0.4610 0.4610 0.4458 0.4458 48,959 -0.01(-2.11%)
Apr 04, 2024 0.4601 0.4799 0.4490 0.4554 78,744 -0.00(-1.00%)
Apr 03, 2024 0.5100 0.5100 0.4500 0.4600 161,728 -0.03(-7.07%)
Apr 02, 2024 0.4911 0.4950 0.4601 0.4950 59,567 +0.01(+3.06%)
Apr 01, 2024 0.4700 0.4979 0.4700 0.4803 48,162 +0.02(+3.51%)
Mar 28, 2024 0.4797 0.4797 0.4510 0.4640 118,727 +0.00(+0.63%)
Mar 27, 2024 0.4790 0.4790 0.4500 0.4611 111,257 -0.01(-1.26%)
Mar 26, 2024 0.4900 0.4900 0.4600 0.4670 59,682 -0.01(-2.71%)
Mar 25, 2024 0.5100 0.5060 0.4800 0.4800 39,954 -0.01(-1.05%)
Mar 22, 2024 0.5000 0.5150 0.4850 0.4851 70,041 -0.01(-1.20%)
Mar 21, 2024 0.5000 0.5225 0.4910 0.4910 36,684 -0.01(-2.00%)
Mar 20, 2024 0.5100 0.5230 0.5000 0.5010 32,621 +0.00(+0.20%)
Mar 19, 2024 0.4900 0.5215 0.4900 0.5000 75,970 +0.00(+0.00%)
Mar 18, 2024 0.5000 0.5200 0.4928 0.5000 37,020 +0.02(+3.95%)
Mar 15, 2024 0.5200 0.5229 0.4750 0.4810 53,306 -0.01(-2.87%)
Mar 14, 2024 0.5100 0.5230 0.4900 0.4952 38,052 -0.01(-2.90%)
Mar 13, 2024 0.5200 0.5230 0.5020 0.5100 18,767 +0.00(+0.00%)
Mar 12, 2024 0.5100 0.5100 0.5010 0.5100 21,789 +0.00(+0.35%)
Mar 11, 2024 0.5100 0.5199 0.4800 0.5082 96,744 +0.01(+1.54%)
Mar 08, 2024 0.5000 0.5100 0.4900 0.5005 19,693 +0.00(+0.24%)
Mar 07, 2024 0.5100 0.5100 0.4902 0.4993 42,615 -0.00(-0.20%)
Mar 06, 2024 0.4900 0.5100 0.4600 0.5003 93,277 +0.01(+2.10%)
Mar 05, 2024 0.5152 0.5210 0.4802 0.4900 134,491 -0.03(-6.33%)
Mar 04, 2024 0.5447 0.5447 0.5103 0.5231 88,466 -0.02(-3.97%)
Mar 01, 2024 0.5400 0.5500 0.5300 0.5447 44,791 -0.01(-0.96%)
Feb 29, 2024 0.5500 0.5600 0.5315 0.5500 28,539 -0.00(-0.51%)
Feb 28, 2024 0.5619 0.5800 0.5209 0.5528 96,980 -0.02(-2.85%)
Feb 27, 2024 0.5499 0.5700 0.5310 0.5690 91,215 +0.03(+5.57%)
Feb 26, 2024 0.5528 0.5675 0.5300 0.5390 50,709 +0.01(+2.08%)
Feb 23, 2024 0.5300 0.5505 0.5200 0.5280 172,876 -0.03(-5.71%)
Feb 22, 2024 0.6000 0.6090 0.5501 0.5600 219,944 -0.05(-8.20%)
Feb 21, 2024 0.6200 0.6387 0.6000 0.6100 56,167 -0.02(-3.28%)
Feb 20, 2024 0.6400 0.6500 0.6200 0.6307 76,394 +0.01(+1.74%)
Feb 16, 2024 0.6200 0.6200 0.6103 0.6199 30,796 -0.00(-0.02%)
Feb 15, 2024 0.5800 0.6600 0.5770 0.6200 119,697 +0.04(+6.90%)
Feb 14, 2024 0.5900 0.6000 0.5800 0.5800 35,457 -0.01(-1.69%)
Feb 13, 2024 0.6051 0.6298 0.5801 0.5900 37,192 -0.04(-6.33%)
Feb 12, 2024 0.6100 0.6500 0.5505 0.6299 213,726 +0.02(+2.59%)
Feb 09, 2024 0.6200 0.6200 0.6056 0.6140 24,800 +0.01(+1.47%)
Feb 08, 2024 0.6000 0.6299 0.6000 0.6051 47,031 -0.02(-2.64%)
Feb 07, 2024 0.6439 0.6598 0.6200 0.6215 29,399 -0.02(-3.64%)
Feb 06, 2024 0.6300 0.6600 0.6196 0.6450 13,206 +0.02(+2.38%)
Feb 05, 2024 0.6700 0.6700 0.6100 0.6300 54,796 -0.03(-4.55%)
Feb 02, 2024 0.6710 0.6800 0.6511 0.6600 64,155 -0.01(-1.49%)
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 SanRafael.com & California Media Partners, LLC. All rights reserved.