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 (%)
Oct 31, 2017 2.700 2.700 2.650 2.650 730 +0.00(+0.00%)
Oct 30, 2017 2.700 2.700 2.650 2.650 595 -0.05(-1.85%)
Oct 27, 2017 2.500 2.700 2.500 2.700 14,150 +0.15(+5.88%)
Oct 26, 2017 2.500 2.550 2.450 2.550 8,122 +0.00(+0.00%)
Oct 25, 2017 2.550 2.550 2.405 2.550 12,580 +0.05(+2.00%)
Oct 24, 2017 2.400 2.550 2.400 2.500 6,625 +0.10(+4.17%)
Oct 23, 2017 2.350 2.400 2.350 2.400 54,905 +0.10(+4.35%)
Oct 20, 2017 2.400 2.400 2.300 2.300 2,580 -0.05(-1.92%)
Oct 19, 2017 2.308 2.350 2.300 2.345 4,719 -0.01(-0.62%)
Oct 18, 2017 2.350 2.400 2.350 2.360 8,253 +0.01(+0.41%)
Oct 17, 2017 2.500 2.500 2.350 2.350 20,284 -0.15(-6.00%)
Oct 16, 2017 2.550 2.550 2.500 2.500 836 +0.00(+0.00%)
Oct 13, 2017 2.550 2.550 2.500 2.500 4,498 +0.00(+0.00%)
Oct 12, 2017 2.500 2.650 2.500 2.500 4,993 -0.05(-1.96%)
Oct 11, 2017 2.550 2.600 2.500 2.550 13,126 +0.05(+2.00%)
Oct 10, 2017 2.550 2.550 2.500 2.500 5,148 -0.15(-5.66%)
Oct 09, 2017 2.455 2.650 2.455 2.650 5,244 +0.10(+3.92%)
Oct 06, 2017 2.550 2.600 2.500 2.550 14,727 +0.00(+0.00%)
Oct 05, 2017 2.650 2.650 2.550 2.550 8,355 -0.20(-7.27%)
Oct 04, 2017 2.550 2.750 2.550 2.750 17,079 +0.15(+5.77%)
Oct 03, 2017 2.450 2.945 2.420 2.600 37,991 +0.10(+4.00%)
Oct 02, 2017 2.400 2.500 2.350 2.500 3,153 +0.15(+6.38%)
Sep 28, 2017 2.350 2.350 2.350 328 +0.00(+0.00%)
Sep 27, 2017 2.400 2.400 2.250 2.350 20,278 +0.00(+0.00%)
Sep 26, 2017 2.400 2.400 2.350 2.350 13,293 +0.05(+2.17%)
Sep 25, 2017 2.400 2.450 2.300 2.300 23,268 -0.10(-4.17%)
Sep 22, 2017 2.400 2.450 2.376 2.400 90,796 +0.00(+0.00%)
Sep 21, 2017 2.400 2.495 2.400 2.400 2,033 +0.00(+0.00%)
Sep 20, 2017 2.400 2.400 2.400 2.400 203 -0.06(-2.44%)
Sep 19, 2017 2.350 2.460 2.350 2.460 8,939 +0.11(+4.68%)
Sep 18, 2017 2.450 2.450 2.250 2.350 11,168 -0.10(-4.08%)
Sep 15, 2017 2.300 2.500 2.300 2.450 23,838 +0.15(+6.52%)
Sep 14, 2017 2.500 2.550 2.300 2.300 30,173 -0.10(-4.17%)
Sep 13, 2017 2.250 2.500 2.250 2.400 18,799 +0.05(+2.13%)
Sep 12, 2017 2.500 2.500 2.290 2.350 4,778 +0.05(+2.17%)
Sep 11, 2017 2.350 2.425 2.250 2.300 6,820 -0.10(-4.17%)
Sep 08, 2017 2.412 2.412 2.400 2.400 1,032 +0.00(+0.00%)
Sep 07, 2017 2.550 2.550 2.400 2.400 6,699 -0.05(-2.04%)
Sep 06, 2017 2.500 2.550 2.450 2.450 9,120 -0.05(-2.00%)
Sep 05, 2017 2.600 2.600 2.500 2.500 9,754 -0.10(-3.66%)
Sep 01, 2017 2.550 2.595 2.450 2.595 9,447 +0.15(+5.92%)
Aug 31, 2017 2.500 2.500 2.450 2.450 3,020 +0.00(+0.00%)
Aug 30, 2017 2.500 2.550 2.450 2.450 11,440 -0.05(-2.00%)
Aug 29, 2017 2.250 2.550 2.250 2.500 15,065 +0.30(+13.64%)
Aug 28, 2017 2.300 2.300 2.200 2.200 9,312 +0.00(+0.00%)
Aug 25, 2017 2.300 2.300 2.200 2.200 13,988 -0.10(-4.35%)
Aug 24, 2017 2.300 2.300 2.300 2.300 1,446 +0.00(+0.00%)
Aug 23, 2017 2.150 2.300 2.000 2.300 35,971 +0.10(+4.55%)
Aug 22, 2017 2.287 2.287 2.200 2.200 6,748 -0.05(-2.22%)
Aug 21, 2017 2.300 2.350 2.200 2.250 6,543 -0.15(-6.25%)
Aug 18, 2017 2.300 2.400 2.200 2.400 13,547 +0.10(+4.35%)
Aug 17, 2017 2.366 2.366 2.300 2.300 1,049 -0.05(-2.13%)
Aug 16, 2017 2.405 2.437 2.350 2.350 8,795 -0.10(-4.08%)
Aug 15, 2017 2.500 2.500 2.450 2.450 1,007 +0.05(+2.08%)
Aug 14, 2017 2.400 2.400 2.400 2.400 663 +0.05(+2.13%)
Aug 11, 2017 2.400 2.500 2.350 2.350 11,197 -0.05(-2.08%)
Aug 10, 2017 2.400 2.550 2.359 2.400 8,782 +0.00(+0.00%)
Aug 09, 2017 2.445 2.488 2.400 2.400 1,280 -0.05(-2.04%)
Aug 08, 2017 2.600 2.600 2.400 2.450 6,197 -0.15(-5.77%)
Aug 07, 2017 2.650 2.650 2.500 2.600 3,096 -0.05(-1.89%)
Aug 04, 2017 2.700 2.750 2.650 2.650 2,861 -0.10(-3.64%)
Aug 03, 2017 2.800 2.850 2.689 2.750 4,913 -0.10(-3.51%)
Aug 02, 2017 2.850 2.950 2.850 2.850 1,577 -0.05(-1.72%)
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.