Book Online or Call 1-855-SAUSALITO

Sign In  |  Register  |  About Sausalito  |  Contact Us

Sausalito, CA
September 01, 2020 1:41pm
7-Day Forecast | Traffic

  • Search Hotels in Sausalito

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

Arch Capital Grp Ltd (NQ: ACGL )

102.63 +1.22 (+1.20%)
Official Closing Price Updated: 4:15 PM EDT, May 31, 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 (%)
Oct 29, 2004 4.186 4.194 4.154 4.174 2,249,100 -0.01(-0.21%)
Oct 28, 2004 4.122 4.183 4.098 4.183 821,700 +0.07(+1.62%)
Oct 27, 2004 4.002 4.120 4.002 4.117 1,672,200 +0.12(+2.95%)
Oct 26, 2004 3.902 4.001 3.891 3.999 4,102,200 +0.10(+2.68%)
Oct 25, 2004 3.994 3.994 3.893 3.894 1,792,800 -0.10(-2.50%)
Oct 22, 2004 4.010 4.028 3.956 3.994 924,300 -0.03(-0.64%)
Oct 21, 2004 3.984 4.028 3.954 4.020 876,600 +0.04(+1.09%)
Oct 20, 2004 3.972 3.989 3.940 3.977 1,665,000 +0.01(+0.31%)
Oct 19, 2004 4.046 4.057 3.939 3.964 2,212,200 -0.09(-2.11%)
Oct 18, 2004 4.053 4.096 4.017 4.050 2,448,900 +0.00(+0.00%)
Oct 15, 2004 4.000 4.083 3.966 4.050 2,957,400 +0.04(+1.03%)
Oct 14, 2004 4.167 4.187 4.001 4.009 2,243,700 -0.17(-3.97%)
Oct 13, 2004 4.182 4.239 4.167 4.174 351,000 -0.01(-0.34%)
Oct 12, 2004 4.229 4.243 4.182 4.189 517,500 -0.04(-0.92%)
Oct 11, 2004 4.293 4.293 4.207 4.228 470,700 -0.05(-1.25%)
Oct 08, 2004 4.252 4.347 4.214 4.281 1,829,700 +0.06(+1.50%)
Oct 07, 2004 4.194 4.247 4.168 4.218 1,035,000 +0.03(+0.82%)
Oct 06, 2004 4.172 4.184 4.154 4.183 1,488,600 +0.02(+0.56%)
Oct 05, 2004 4.229 4.229 4.144 4.160 1,136,700 -0.07(-1.58%)
Oct 04, 2004 4.309 4.309 4.213 4.227 1,515,600 -0.06(-1.32%)
Oct 01, 2004 4.321 4.344 4.268 4.283 1,345,500 -0.04(-1.00%)
Sep 30, 2004 4.184 4.339 4.183 4.327 1,606,500 +0.16(+3.84%)
Sep 29, 2004 4.192 4.202 4.161 4.167 5,206,500 -0.02(-0.58%)
Sep 28, 2004 4.180 4.219 4.180 4.191 545,400 +0.01(+0.16%)
Sep 27, 2004 4.254 4.254 4.180 4.184 933,300 -0.07(-1.65%)
Sep 24, 2004 4.283 4.287 4.243 4.254 1,135,800 -0.03(-0.60%)
Sep 23, 2004 4.358 4.358 4.266 4.280 1,541,700 -0.05(-1.21%)
Sep 22, 2004 4.406 4.406 4.322 4.332 1,629,900 -0.08(-1.89%)
Sep 21, 2004 4.424 4.434 4.387 4.416 1,378,800 +0.00(+0.10%)
Sep 20, 2004 4.439 4.452 4.398 4.411 1,253,700 -0.03(-0.73%)
Sep 17, 2004 4.429 4.459 4.428 4.443 874,800 +0.00(+0.10%)
Sep 16, 2004 4.443 4.456 4.422 4.439 2,208,600 -0.00(-0.05%)
Sep 15, 2004 4.411 4.457 4.408 4.441 3,537,000 +0.02(+0.38%)
Sep 14, 2004 4.374 4.434 4.374 4.424 2,097,900 +0.02(+0.48%)
Sep 13, 2004 4.343 4.403 4.329 4.403 1,016,100 +0.08(+1.77%)
Sep 10, 2004 4.248 4.342 4.248 4.327 1,006,101 +0.07(+1.67%)
Sep 09, 2004 4.257 4.261 4.204 4.256 1,098,000 -0.02(-0.39%)
Sep 08, 2004 4.288 4.300 4.236 4.272 1,438,200 -0.01(-0.34%)
Sep 07, 2004 4.282 4.312 4.269 4.287 1,484,037 -0.01(-0.28%)
Sep 03, 2004 4.274 4.312 4.244 4.299 1,596,600 -0.02(-0.36%)
Sep 02, 2004 4.097 4.318 4.097 4.314 2,214,000 +0.19(+4.61%)
Sep 01, 2004 4.068 4.124 4.059 4.124 2,124,000 +0.06(+1.42%)
Aug 31, 2004 4.009 4.067 4.000 4.067 1,114,200 +0.06(+1.55%)
Aug 30, 2004 4.017 4.032 3.944 4.004 2,205,900 -0.01(-0.25%)
Aug 27, 2004 4.039 4.040 4.014 4.014 940,500 -0.02(-0.55%)
Aug 26, 2004 4.067 4.103 4.028 4.037 1,561,500 -0.03(-0.82%)
Aug 25, 2004 4.111 4.121 4.046 4.070 1,262,700 -0.05(-1.16%)
Aug 24, 2004 4.172 4.174 4.096 4.118 1,788,300 -0.06(-1.38%)
Aug 23, 2004 4.169 4.201 4.167 4.176 891,900 -0.01(-0.32%)
Aug 20, 2004 4.194 4.194 4.170 4.189 396,900 +0.01(+0.19%)
Aug 19, 2004 4.190 4.199 4.176 4.181 1,608,300 -0.01(-0.21%)
Aug 18, 2004 4.176 4.190 4.148 4.190 957,915 +0.01(+0.35%)
Aug 17, 2004 4.191 4.228 4.144 4.176 932,400 -0.03(-0.77%)
Aug 16, 2004 4.176 4.224 4.167 4.208 949,500 +0.03(+0.74%)
Aug 13, 2004 4.223 4.301 4.176 4.177 743,400 -0.05(-1.21%)
Aug 12, 2004 4.194 4.229 4.180 4.228 945,900 +0.02(+0.40%)
Aug 11, 2004 4.233 4.236 4.192 4.211 516,600 -0.02(-0.42%)
Aug 10, 2004 4.200 4.237 4.200 4.229 1,162,800 +0.03(+0.69%)
Aug 09, 2004 4.206 4.232 4.183 4.200 641,700 -0.03(-0.76%)
Aug 06, 2004 4.201 4.240 4.201 4.232 820,800 +0.00(+0.05%)
Aug 05, 2004 4.251 4.301 4.204 4.230 694,800 -0.04(-0.96%)
Aug 04, 2004 4.262 4.289 4.224 4.271 1,008,000 -0.01(-0.31%)
Aug 03, 2004 4.278 4.306 4.239 4.284 1,386,000 +0.01(+0.26%)
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
Photos copyright by Jay Graham Photographer
Copyright © 2010-2020 Sausalito.com & California Media Partners, LLC. All rights reserved.