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 (%)
Nov 30, 2015 1.800 1.850 1.760 1.840 101,951 +0.00(+0.00%)
Nov 27, 2015 1.890 1.890 1.810 1.840 5,403 -0.08(-4.17%)
Nov 25, 2015 1.870 1.920 1.920 1.920 7,000 -0.01(-0.52%)
Nov 24, 2015 1.940 1.940 1.790 1.930 947 +0.03(+1.58%)
Nov 23, 2015 1.950 2.000 1.800 1.900 14,722 -0.03(-1.55%)
Nov 20, 2015 1.840 2.000 1.790 1.930 34,705 +0.09(+4.89%)
Nov 19, 2015 1.795 1.850 1.795 1.840 20,911 +0.12(+6.98%)
Nov 18, 2015 1.670 1.750 1.600 1.720 23,726 +0.02(+1.18%)
Nov 17, 2015 1.710 1.710 1.660 1.700 8,987 -0.01(-0.58%)
Nov 16, 2015 1.720 1.720 1.628 1.710 8,447 +0.02(+1.18%)
Nov 13, 2015 1.690 1.710 1.650 1.690 9,603 +0.02(+1.20%)
Nov 12, 2015 1.680 1.710 1.640 1.670 8,842 -0.04(-2.34%)
Nov 11, 2015 1.670 1.766 1.550 1.710 36,401 -0.02(-1.16%)
Nov 10, 2015 1.910 1.910 1.690 1.730 20,722 -0.12(-6.49%)
Nov 09, 2015 1.700 1.890 1.700 1.850 28,488 +0.20(+12.12%)
Nov 06, 2015 1.780 1.820 1.650 1.650 51,425 -0.13(-7.30%)
Nov 05, 2015 2.000 2.013 1.780 1.780 28,255 -0.15(-7.77%)
Nov 04, 2015 1.880 1.960 1.870 1.930 11,248 -0.01(-0.52%)
Nov 03, 2015 1.935 1.940 1.850 1.940 11,037 +0.02(+1.04%)
Nov 02, 2015 2.010 2.010 1.900 1.920 13,949 -0.10(-4.95%)
Oct 30, 2015 2.030 2.040 1.900 2.020 30,413 -0.04(-1.94%)
Oct 29, 2015 1.980 2.130 1.970 2.060 42,639 +0.11(+5.64%)
Oct 28, 2015 1.870 1.970 1.795 1.950 18,953 +0.11(+5.98%)
Oct 27, 2015 1.950 1.950 1.810 1.840 53,289 -0.16(-8.00%)
Oct 26, 2015 2.000 2.000 1.990 2.000 5,146 +0.02(+1.01%)
Oct 23, 2015 1.900 2.000 1.900 1.980 23,064 +0.02(+1.02%)
Oct 22, 2015 1.900 2.000 1.900 1.960 17,685 +0.00(+0.00%)
Oct 21, 2015 1.907 1.960 1.900 1.960 6,026 -0.02(-1.01%)
Oct 20, 2015 1.980 2.000 1.920 1.980 12,660 +0.02(+1.02%)
Oct 19, 2015 2.000 2.000 1.900 1.960 9,826 -0.03(-1.51%)
Oct 16, 2015 2.070 2.100 1.980 1.990 24,903 -0.06(-2.92%)
Oct 15, 2015 1.980 2.158 1.980 2.050 92,828 +0.07(+3.54%)
Oct 14, 2015 2.000 2.021 1.980 1.980 5,438 -0.02(-1.00%)
Oct 13, 2015 2.068 2.080 1.980 2.000 7,686 -0.04(-1.96%)
Oct 12, 2015 2.130 2.130 1.950 2.040 6,857 -0.06(-2.86%)
Oct 09, 2015 2.100 2.100 2.054 2.100 30,745 +0.05(+2.44%)
Oct 08, 2015 2.100 2.100 2.020 2.050 16,186 -0.01(-0.49%)
Oct 07, 2015 2.040 2.100 1.982 2.060 27,118 +0.06(+3.00%)
Oct 06, 2015 1.930 2.020 1.930 2.000 17,338 +0.09(+4.71%)
Oct 05, 2015 1.890 1.970 1.890 1.910 17,697 +0.06(+3.24%)
Oct 02, 2015 1.701 1.850 1.660 1.850 22,495 -0.03(-1.60%)
Oct 01, 2015 1.830 1.900 1.760 1.880 9,129 +0.08(+4.44%)
Sep 30, 2015 1.660 1.800 1.660 1.800 32,558 +0.09(+5.26%)
Sep 29, 2015 1.760 1.820 1.670 1.710 39,274 -0.05(-2.84%)
Sep 28, 2015 1.900 1.950 1.700 1.760 64,117 -0.13(-6.88%)
Sep 25, 2015 1.840 1.950 1.840 1.890 25,145 +0.03(+1.61%)
Sep 24, 2015 1.930 2.000 1.651 1.860 105,204 -0.07(-3.63%)
Sep 23, 2015 1.970 2.030 1.890 1.930 23,506 -0.01(-0.52%)
Sep 22, 2015 2.000 2.020 1.820 1.940 51,305 -0.09(-4.43%)
Sep 21, 2015 2.270 2.270 1.910 2.030 136,792 -0.20(-8.97%)
Sep 18, 2015 2.550 2.560 2.220 2.230 503,400 -0.32(-12.55%)
Sep 17, 2015 3.200 3.200 2.510 2.550 165,285 -0.69(-21.30%)
Sep 16, 2015 3.244 3.250 3.170 3.240 55,872 +0.05(+1.57%)
Sep 15, 2015 3.240 3.250 3.180 3.190 34,408 +0.00(+0.00%)
Sep 14, 2015 3.202 3.210 3.170 3.190 35,848 -0.02(-0.62%)
Sep 11, 2015 3.240 3.250 3.170 3.210 21,070 +0.04(+1.26%)
Sep 10, 2015 3.200 3.250 3.170 3.170 18,901 -0.02(-0.63%)
Sep 09, 2015 3.200 3.330 3.120 3.190 21,760 -0.02(-0.62%)
Sep 08, 2015 3.390 3.390 3.160 3.210 30,654 -0.03(-0.93%)
Sep 04, 2015 3.380 3.240 3.240 3.240 256,800 -0.12(-3.57%)
Sep 03, 2015 3.330 3.580 3.210 3.360 15,354 +0.00(+0.00%)
Sep 02, 2015 3.594 3.594 3.170 3.360 50,715 -0.19(-5.35%)
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.