Sign In  |  Register  |  About Burlingame  |  Contact Us

Burlingame, CA
September 01, 2020 10:18am
7-Day Forecast | Traffic

  • Search Hotels in Burlingame

  • 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 (%)
Jan 31, 2018 2.145 2.145 2.100 2.100 2,438 +0.00(+0.00%)
Jan 30, 2018 2.150 2.150 2.150 2.100 4,696 -0.05(-2.33%)
Jan 29, 2018 2.100 2.150 2.100 2.150 15,998 +0.00(+0.00%)
Jan 26, 2018 2.200 2.207 2.145 2.150 3,864 -0.06(-2.54%)
Jan 25, 2018 2.300 2.307 2.105 2.206 6,938 -0.14(-6.13%)
Jan 24, 2018 2.300 2.350 2.300 2.350 1,837 +0.05(+2.17%)
Jan 23, 2018 2.300 2.363 2.300 2.300 11,915 -0.05(-2.13%)
Jan 22, 2018 2.350 2.400 2.350 2.350 2,945 +0.05(+2.17%)
Jan 19, 2018 2.300 2.445 2.300 2.300 22,221 +0.00(+0.00%)
Jan 18, 2018 2.350 2.400 2.300 2.300 18,571 -0.15(-6.12%)
Jan 17, 2018 2.450 2.500 2.400 2.450 5,383 +0.05(+2.08%)
Jan 16, 2018 2.450 2.450 2.450 2.400 20,679 +0.00(+0.00%)
Jan 12, 2018 2.400 2.400 2.400 0 +0.00(+0.00%)
Jan 11, 2018 2.600 2.600 2.350 2.400 22,205 -0.20(-7.69%)
Jan 10, 2018 2.600 2.505 2.600 2,281 +0.02(+0.97%)
Jan 09, 2018 2.550 2.600 2.450 2.575 19,168 +0.03(+0.98%)
Jan 08, 2018 2.500 2.590 2.500 2.550 3,097 -0.05(-1.92%)
Jan 05, 2018 2.550 2.600 2.450 2.600 28,532 +0.10(+4.00%)
Jan 04, 2018 2.450 2.600 2.400 2.500 41,346 +0.15(+6.38%)
Jan 03, 2018 2.250 2.350 2.250 2.350 39,568 +0.20(+9.30%)
Jan 02, 2018 2.150 2.250 2.150 2.150 30,035 +0.05(+2.38%)
Dec 29, 2017 2.100 2.100 2.100 0 +0.05(+2.44%)
Dec 28, 2017 2.000 2.055 2.000 2.050 100,681 +0.00(+0.00%)
Dec 27, 2017 2.200 2.200 2.000 2.050 229,187 -0.16(-7.42%)
Dec 26, 2017 2.200 2.243 2.200 2.214 2,473 -0.04(-1.59%)
Dec 22, 2017 2.050 2.250 2.050 2.250 10,134 +0.15(+7.14%)
Dec 21, 2017 2.150 2.200 2.100 2.100 3,785 -0.10(-4.55%)
Dec 20, 2017 2.200 2.250 2.150 2.200 5,651 +0.00(+0.00%)
Dec 19, 2017 2.200 2.245 2.150 2.200 63,720 +0.00(+0.00%)
Dec 18, 2017 2.200 2.350 2.200 2.200 9,122 +0.00(+0.00%)
Dec 15, 2017 2.239 2.250 2.155 2.200 5,906 +0.00(+0.00%)
Dec 14, 2017 2.200 2.300 2.150 2.200 14,342 +0.05(+2.33%)
Dec 13, 2017 2.200 2.350 2.150 2.150 19,281 -0.05(-2.27%)
Dec 12, 2017 2.250 2.250 2.155 2.200 11,781 -0.10(-4.35%)
Dec 11, 2017 2.200 2.300 2.200 2.300 8,964 -0.05(-2.13%)
Dec 08, 2017 2.200 2.350 2.200 2.350 128,214 +0.15(+6.82%)
Dec 07, 2017 2.250 2.300 2.150 2.200 2,889 +0.00(+0.00%)
Dec 06, 2017 2.150 2.200 2.200 2.200 10,734 +0.00(+0.00%)
Dec 05, 2017 2.050 2.200 2.010 2.200 10,455 +0.05(+2.33%)
Dec 04, 2017 2.150 2.150 2.000 2.150 8,152 +0.00(+0.00%)
Dec 01, 2017 2.150 2.150 2.000 2.150 17,515 -0.10(-4.44%)
Nov 30, 2017 2.050 2.250 2.050 2.250 2,905 +0.00(+0.00%)
Nov 29, 2017 2.300 2.300 2.106 2.250 6,681 +0.05(+2.27%)
Nov 28, 2017 2.100 2.455 2.100 2.200 29,678 +0.00(+0.00%)
Nov 27, 2017 2.216 2.216 2.150 2.200 3,555 +0.05(+2.33%)
Nov 24, 2017 2.150 2.455 2.125 2.150 27,219 +0.10(+4.88%)
Nov 22, 2017 2.050 2.150 2.050 2.050 6,344 +0.00(+0.00%)
Nov 21, 2017 2.050 2.205 1.950 2.050 11,390 +0.00(+0.00%)
Nov 20, 2017 2.000 2.091 2.000 2.050 5,759 +0.00(+0.00%)
Nov 17, 2017 2.000 2.050 1.900 2.050 16,209 +0.10(+5.13%)
Nov 16, 2017 1.850 2.000 1.850 1.950 28,372 +0.10(+5.41%)
Nov 15, 2017 2.100 2.100 1.825 1.850 28,050 -0.22(-10.42%)
Nov 14, 2017 2.350 2.423 2.050 2.065 11,603 -0.37(-15.12%)
Nov 13, 2017 2.350 2.495 2.350 2.433 4,855 +0.03(+1.38%)
Nov 10, 2017 2.450 2.500 2.400 2.400 4,160 -0.05(-2.04%)
Nov 09, 2017 2.450 2.484 2.425 2.450 25,934 +0.00(+0.00%)
Nov 08, 2017 2.400 2.450 2.367 2.450 2,379 +0.00(+0.00%)
Nov 07, 2017 2.550 2.550 2.400 2.450 11,166 -0.15(-5.77%)
Nov 06, 2017 2.550 2.602 2.550 2.600 2,528 +0.06(+2.16%)
Nov 03, 2017 2.550 2.550 2.500 2.545 3,790 -0.06(-2.12%)
Nov 02, 2017 2.550 2.600 2.550 2.600 8,829 +0.00(+0.00%)
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 Burlingame.com & California Media Partners, LLC. All rights reserved.