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 (%)
Jul 19, 2019 0.2500 0.2500 0.2500 0 -0.12(-32.43%)
Jul 18, 2019 0.3600 0.3799 0.3250 0.3700 315,385 +0.01(+2.52%)
Jul 17, 2019 0.3300 0.4280 0.3211 0.3609 683,586 +0.02(+6.15%)
Jul 16, 2019 0.3700 0.3900 0.3200 0.3400 290,439 -0.05(-12.82%)
Jul 15, 2019 0.3700 0.4300 0.3600 0.3900 665,173 -0.02(-3.82%)
Jul 12, 2019 0.4110 0.4299 0.3900 0.4055 243,300 -0.02(-5.68%)
Jul 11, 2019 0.3200 0.6300 0.2828 0.4299 2,779,119 +0.06(+17.78%)
Jul 10, 2019 0.4400 0.7000 0.3238 0.3650 6,451,644 -0.05(-13.10%)
Jul 09, 2019 0.2700 0.4500 0.2600 0.4200 1,375,398 +0.16(+61.54%)
Jul 08, 2019 0.2900 0.3400 0.2600 0.2600 289,434 -0.03(-10.16%)
Jul 05, 2019 0.3099 0.3099 0.2508 0.2894 144,400 +0.01(+4.03%)
Jul 03, 2019 0.3100 0.3200 0.2600 0.2782 133,800 +0.01(+3.04%)
Jul 02, 2019 0.3200 0.3300 0.2600 0.2700 298,827 -0.10(-28.00%)
Jul 01, 2019 0.4400 0.4500 0.3000 0.3750 112,573 -0.08(-16.67%)
Jun 28, 2019 0.4600 0.4600 0.4500 0.4500 43,900 +0.00(+0.00%)
Jun 27, 2019 0.4800 0.4900 0.4500 0.4500 7,351 -0.00(-0.68%)
Jun 26, 2019 0.4699 0.4925 0.4500 0.4531 19,107 +0.00(+0.60%)
Jun 25, 2019 0.4804 0.4900 0.4500 0.4504 95,973 -0.03(-7.13%)
Jun 24, 2019 0.4910 0.5000 0.4800 0.4850 7,882 -0.01(-1.40%)
Jun 21, 2019 0.5000 0.5160 0.4919 0.4919 7,100 +0.00(+0.18%)
Jun 20, 2019 0.5069 0.5075 0.4910 0.4910 3,675 -0.02(-3.35%)
Jun 19, 2019 0.4900 0.5295 0.4900 0.5080 7,333 +0.02(+3.11%)
Jun 18, 2019 0.5000 0.5350 0.4926 0.4927 23,896 -0.03(-6.33%)
Jun 17, 2019 0.4930 0.5500 0.4930 0.5260 6,964 +0.03(+6.80%)
Jun 14, 2019 0.5000 0.5400 0.4850 0.4925 28,500 -0.04(-7.08%)
Jun 13, 2019 0.5200 0.5300 0.4675 0.5300 96,819 -0.01(-1.85%)
Jun 12, 2019 0.4959 0.5500 0.4620 0.5400 63,686 +0.01(+1.89%)
Jun 11, 2019 0.4900 0.5400 0.4800 0.5300 70,231 +0.00(+0.28%)
Jun 10, 2019 0.5400 0.5400 0.4700 0.5285 110,552 -0.01(-1.58%)
Jun 07, 2019 0.5000 0.5550 0.4500 0.5370 615,500 -0.00(-0.56%)
Jun 06, 2019 0.4700 0.6000 0.4500 0.5400 3,135,880 +0.04(+8.00%)
Jun 05, 2019 0.4680 0.5693 0.4523 0.5000 286,081 +0.00(+0.00%)
Jun 04, 2019 0.5000 0.5885 0.4550 0.5000 50,745 +0.00(+0.00%)
Jun 03, 2019 0.4600 0.5100 0.4600 0.5000 41,156 +0.00(+0.00%)
May 31, 2019 0.4500 0.5300 0.4500 0.5000 73,500 +0.04(+9.39%)
May 30, 2019 0.4500 0.5000 0.4500 0.4571 2,174 -0.00(-0.63%)
May 29, 2019 0.5070 0.5070 0.4600 0.4600 4,995 -0.05(-9.80%)
May 28, 2019 0.5160 0.5160 0.4688 0.5100 19,487 +0.00(+0.00%)
May 24, 2019 0.4600 0.5210 0.4520 0.5100 6,000 +0.02(+4.08%)
May 23, 2019 0.4608 0.5200 0.4520 0.4900 2,315 -0.03(-5.77%)
May 22, 2019 0.5500 0.5500 0.5000 0.5200 6,281 +0.02(+4.00%)
May 21, 2019 0.4500 0.5500 0.4500 0.5000 46,742 -0.02(-3.85%)
May 20, 2019 0.4900 0.5500 0.4600 0.5200 635,416 -0.03(-5.97%)
May 17, 2019 0.5500 0.6000 0.5500 0.5530 33,300 +0.00(+0.36%)
May 16, 2019 0.5800 0.5810 0.5020 0.5510 8,304 -0.05(-8.17%)
May 15, 2019 0.5800 0.6000 0.5800 0.6000 3,551 +0.00(+0.67%)
May 14, 2019 0.5100 0.6351 0.5000 0.5960 37,746 +0.10(+19.20%)
May 13, 2019 0.6700 0.6700 0.4500 0.5000 37,120 -0.15(-23.65%)
May 10, 2019 0.6100 0.6566 0.6100 0.6549 11,800 +0.01(+1.30%)
May 09, 2019 0.6500 0.6900 0.6000 0.6465 3,953 -0.02(-2.78%)
May 08, 2019 0.6549 0.7000 0.6549 0.6650 9,878 -0.01(-0.75%)
May 07, 2019 0.6900 0.6900 0.6700 0.6700 27,546 +0.01(+1.52%)
May 06, 2019 0.7100 0.7700 0.6500 0.6600 62,945 -0.10(-13.61%)
May 03, 2019 0.7700 0.7700 0.7136 0.7640 18,000 +0.03(+3.75%)
May 02, 2019 0.7600 0.7800 0.7000 0.7364 77,850 -0.04(-4.93%)
May 01, 2019 0.7600 0.8383 0.7400 0.7746 134,667 +0.04(+6.11%)
Apr 30, 2019 0.8000 0.8000 0.7100 0.7300 36,599 -0.07(-8.75%)
Apr 29, 2019 0.7900 0.8246 0.6302 0.8000 38,098 +0.00(+0.62%)
Apr 26, 2019 0.7890 0.8245 0.7890 0.7951 3,600 +0.01(+0.65%)
Apr 25, 2019 0.7900 0.7948 0.7900 0.7900 836 -0.01(-1.25%)
Apr 24, 2019 0.7800 0.8000 0.7800 0.8000 11,128 +0.00(+0.00%)
Apr 23, 2019 0.7960 0.8200 0.7731 0.8000 3,062 +0.03(+3.48%)
Apr 22, 2019 0.7731 0.8207 0.7731 0.7731 8,366 -0.01(-0.87%)
Apr 18, 2019 0.8270 0.8458 0.7731 0.7799 31,300 -0.04(-4.94%)
Apr 17, 2019 0.8460 0.8500 0.8204 0.8204 1,481 -0.05(-5.42%)
Apr 16, 2019 0.8644 0.8799 0.8040 0.8674 6,172 +0.02(+2.75%)
Apr 15, 2019 0.8443 0.8443 0.8040 0.8442 3,886 -0.02(-1.84%)
Apr 12, 2019 0.8400 0.8600 0.8400 0.8600 400 +0.02(+2.38%)
Apr 11, 2019 0.8644 0.8644 0.8400 0.8400 1,439 -0.01(-1.70%)
Apr 10, 2019 0.8600 0.8810 0.8363 0.8545 7,475 -0.01(-0.64%)
Apr 09, 2019 0.8950 0.8950 0.8600 0.8600 2,679 -0.04(-3.91%)
Apr 08, 2019 0.8951 0.9020 0.8950 0.8950 6,797 -0.00(-0.43%)
Apr 05, 2019 0.8950 0.8989 0.8950 0.8989 4,600 -0.05(-5.38%)
Apr 04, 2019 0.8900 0.9560 0.8900 0.9500 4,774 +0.03(+3.75%)
Apr 03, 2019 0.9300 0.9300 0.8757 0.9157 6,790 -0.01(-0.90%)
Apr 02, 2019 0.9240 0.9240 0.9240 0.9240 351 +0.00(+0.43%)
Apr 01, 2019 0.9100 0.9654 0.9009 0.9200 40,982 +0.00(+0.37%)
Mar 29, 2019 0.9300 0.9899 0.9000 0.9166 21,300 -0.01(-1.44%)
Mar 28, 2019 0.9610 0.9769 0.9300 0.9300 29,409 -0.03(-3.40%)
Mar 27, 2019 0.9600 0.9627 0.9600 0.9627 3,083 -0.05(-5.39%)
Mar 26, 2019 1.000 1.018 0.9500 1.018 4,441 +0.01(+1.29%)
Mar 25, 2019 1.004 1.004 1.004 1.004 257 +0.01(+0.93%)
Mar 22, 2019 0.9760 0.9952 0.9760 0.9952 300 +0.04(+3.67%)
Mar 21, 2019 0.9600 0.9600 0.9600 0.9600 287 -0.02(-2.04%)
Mar 20, 2019 1.000 1.000 0.9800 0.9800 983 +0.02(+2.08%)
Mar 19, 2019 1.000 1.020 0.9600 0.9600 14,467 -0.00(-0.03%)
Mar 18, 2019 1.010 1.010 0.9500 0.9603 4,409 -0.10(-9.41%)
Mar 15, 2019 0.9700 1.060 0.9596 1.060 15,300 +0.11(+11.58%)
Mar 14, 2019 0.9700 0.9900 0.9500 0.9500 23,757 -0.05(-5.00%)
Mar 13, 2019 0.9500 1.000 0.9500 1.000 5,773 +0.05(+5.26%)
Mar 12, 2019 0.9600 0.9800 0.9500 0.9500 6,653 +0.00(+0.00%)
Mar 11, 2019 1.013 1.013 0.9500 0.9500 1,026 +0.00(+0.00%)
Mar 08, 2019 0.9500 1.000 0.9500 0.9500 5,500 +0.00(+0.00%)
Mar 07, 2019 1.000 1.060 0.9500 0.9500 7,752 -0.05(-5.00%)
Mar 06, 2019 0.9730 1.020 0.9730 1.000 10,695 +0.05(+4.73%)
Mar 05, 2019 0.9620 0.9900 0.9548 0.9548 3,872 +0.00(+0.51%)
Mar 04, 2019 1.060 1.060 0.9400 0.9500 21,273 -0.15(-13.64%)
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.