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:

Arch Capital Grp Ltd (NQ: ACGL )

102.15 -0.28 (-0.27%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 25, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 24, 2024 101.89 102.74 101.22 102.43 1,430,998 +0.54(+0.53%)
Jun 21, 2024 102.33 102.44 100.61 101.89 4,280,178 -0.56(-0.55%)
Jun 20, 2024 101.10 102.51 101.02 102.45 1,530,718 +1.65(+1.64%)
Jun 18, 2024 99.70 101.52 99.32 100.80 1,489,012 +1.59(+1.60%)
Jun 17, 2024 97.18 99.71 97.14 99.21 1,176,545 +1.95(+2.00%)
Jun 14, 2024 98.40 99.38 97.14 97.26 1,638,616 -1.89(-1.91%)
Jun 13, 2024 99.23 99.41 97.66 99.15 1,105,432 -0.01(-0.01%)
Jun 12, 2024 99.65 99.74 97.61 99.16 1,290,340 -0.42(-0.42%)
Jun 11, 2024 100.29 100.34 99.10 99.58 1,530,151 -1.00(-0.99%)
Jun 10, 2024 100.44 100.91 99.67 100.58 955,664 +0.01(+0.01%)
Jun 07, 2024 100.68 101.56 100.41 100.57 803,535 +0.49(+0.49%)
Jun 06, 2024 100.38 101.00 99.62 100.08 1,132,982 +0.40(+0.40%)
Jun 05, 2024 100.57 101.12 98.96 99.68 1,480,068 -1.18(-1.17%)
Jun 04, 2024 101.93 102.30 100.04 100.86 1,217,614 -0.84(-0.83%)
Jun 03, 2024 102.50 103.08 100.47 101.70 1,747,037 -0.93(-0.91%)
May 31, 2024 101.44 103.48 101.34 102.63 10,178,652 +1.22(+1.20%)
May 30, 2024 101.32 103.03 101.02 101.41 2,421,934 -0.14(-0.14%)
May 29, 2024 102.35 102.74 101.30 101.55 1,367,956 -0.70(-0.68%)
May 28, 2024 102.63 103.08 102.06 102.25 1,722,462 -1.11(-1.07%)
May 24, 2024 102.41 103.39 102.19 103.36 1,296,861 +1.43(+1.40%)
May 23, 2024 102.95 103.79 101.10 101.93 1,685,069 -0.77(-0.75%)
May 22, 2024 102.01 103.30 101.94 102.70 1,994,693 +1.05(+1.03%)
May 21, 2024 100.75 102.41 100.56 101.65 1,681,074 +1.48(+1.48%)
May 20, 2024 101.03 101.26 100.14 100.17 1,399,074 -0.82(-0.81%)
May 17, 2024 99.27 101.28 99.27 100.99 1,484,877 +2.17(+2.20%)
May 16, 2024 98.50 99.37 98.45 98.82 1,179,504 +0.95(+0.97%)
May 15, 2024 97.38 98.39 97.32 97.87 1,474,381 -0.03(-0.03%)
May 14, 2024 97.83 98.31 97.29 97.90 1,137,721 -0.01(-0.01%)
May 13, 2024 100.11 100.33 97.84 97.91 1,171,195 -2.14(-2.14%)
May 10, 2024 100.21 100.86 99.75 100.05 1,420,422 +0.42(+0.42%)
May 09, 2024 98.76 99.64 98.54 99.63 859,685 +0.70(+0.71%)
May 08, 2024 98.21 99.70 98.21 98.93 1,321,443 +0.72(+0.73%)
May 07, 2024 97.65 98.54 97.04 98.21 1,316,232 +1.07(+1.10%)
May 06, 2024 94.76 97.17 94.76 97.14 1,227,626 +2.73(+2.89%)
May 03, 2024 94.82 95.58 92.78 94.41 1,696,540 -0.76(-0.80%)
May 02, 2024 95.73 96.44 94.50 95.17 1,458,021 -0.63(-0.66%)
May 01, 2024 93.63 96.58 93.63 95.80 2,578,302 +2.26(+2.42%)
Apr 30, 2024 92.50 94.04 90.55 93.54 3,310,885 +2.29(+2.51%)
Apr 29, 2024 90.80 91.64 90.61 91.25 2,811,645 +0.35(+0.39%)
Apr 26, 2024 92.11 92.43 90.78 90.90 1,458,046 -2.15(-2.31%)
Apr 25, 2024 93.04 93.46 92.39 93.05 1,181,605 -0.14(-0.15%)
Apr 24, 2024 93.27 93.67 92.71 93.19 1,257,644 -0.59(-0.63%)
Apr 23, 2024 94.09 94.37 93.45 93.78 1,459,376 -0.07(-0.07%)
Apr 22, 2024 93.66 94.60 93.00 93.85 1,275,920 +0.92(+0.99%)
Apr 19, 2024 91.89 92.97 90.91 92.93 1,527,630 +1.54(+1.69%)
Apr 18, 2024 91.32 91.92 90.89 91.39 1,407,887 +0.76(+0.84%)
Apr 17, 2024 90.63 90.94 89.94 90.63 1,015,984 -0.23(-0.25%)
Apr 16, 2024 90.25 91.19 89.60 90.86 1,688,698 +1.10(+1.23%)
Apr 15, 2024 91.14 91.85 89.75 89.76 1,762,686 -0.22(-0.24%)
Apr 12, 2024 91.31 91.72 89.23 89.98 1,454,980 -1.33(-1.46%)
Apr 11, 2024 91.49 92.02 90.91 91.31 1,369,355 -0.88(-0.95%)
Apr 10, 2024 91.34 92.64 91.16 92.19 1,267,399 +0.97(+1.06%)
Apr 09, 2024 94.46 94.77 90.70 91.22 2,371,038 -3.33(-3.52%)
Apr 08, 2024 94.83 94.97 93.72 94.55 1,371,960 -0.35(-0.37%)
Apr 05, 2024 92.00 95.01 91.65 94.90 2,591,481 +3.81(+4.18%)
Apr 04, 2024 92.19 92.64 90.83 91.09 1,466,437 -1.14(-1.24%)
Apr 03, 2024 91.49 92.46 91.49 92.23 1,451,438 +0.74(+0.81%)
Apr 02, 2024 92.57 92.93 91.24 91.49 1,674,902 -0.82(-0.89%)
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.
 
 
Photos copyright by Jay Graham Photographer
Copyright © 2010-2020 Sausalito.com & California Media Partners, LLC. All rights reserved.