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 (%)
Feb 28, 2017 4.500 4.500 4.350 4.350 11,365 -0.15(-3.33%)
Feb 27, 2017 4.400 4.500 4.375 4.500 19,659 +0.15(+3.45%)
Feb 24, 2017 4.350 4.450 4.300 4.350 40,588 +0.00(+0.00%)
Feb 23, 2017 4.300 4.350 4.250 4.350 16,575 +0.05(+1.16%)
Feb 22, 2017 4.250 4.363 4.250 4.300 16,919 -0.05(-1.15%)
Feb 21, 2017 4.400 4.400 4.350 4.350 24,932 -0.05(-1.14%)
Feb 17, 2017 4.400 4.400 4.400 0 +0.05(+1.15%)
Feb 16, 2017 4.400 4.450 4.350 4.350 8,158 -0.10(-2.25%)
Feb 15, 2017 4.550 4.600 4.300 4.450 24,633 -0.05(-1.11%)
Feb 14, 2017 4.500 4.500 4.400 4.500 8,515 +0.05(+1.12%)
Feb 13, 2017 4.500 4.550 4.300 4.450 28,875 +0.05(+1.14%)
Feb 10, 2017 4.750 4.850 4.350 4.400 23,407 -0.25(-5.38%)
Feb 09, 2017 4.550 4.650 4.550 4.650 27,390 +0.15(+3.33%)
Feb 08, 2017 4.450 4.550 4.300 4.500 46,242 +0.05(+1.12%)
Feb 07, 2017 4.350 4.450 4.350 4.450 33,982 +0.05(+1.14%)
Feb 06, 2017 4.500 4.500 4.350 4.400 9,927 -0.10(-2.22%)
Feb 03, 2017 4.450 4.500 4.350 4.500 31,319 +0.05(+1.12%)
Feb 02, 2017 4.400 4.450 4.300 4.450 28,233 +0.05(+1.14%)
Feb 01, 2017 4.500 4.650 4.300 4.400 9,155 +0.00(+0.00%)
Jan 31, 2017 4.500 4.600 4.300 4.400 44,970 +0.05(+1.15%)
Jan 30, 2017 4.450 4.450 4.150 4.350 35,585 -0.10(-2.25%)
Jan 27, 2017 4.500 4.600 4.450 4.450 9,569 -0.10(-2.20%)
Jan 26, 2017 4.650 4.750 4.550 4.550 50,106 +0.00(+0.00%)
Jan 25, 2017 4.450 4.650 4.400 4.550 24,912 +0.10(+2.25%)
Jan 24, 2017 4.650 4.650 4.450 4.450 14,707 -0.10(-2.20%)
Jan 23, 2017 4.600 4.650 4.400 4.550 24,901 +0.00(+0.00%)
Jan 20, 2017 4.800 4.800 4.550 4.550 29,792 -0.20(-4.21%)
Jan 19, 2017 4.700 4.975 4.600 4.750 56,008 +0.15(+3.26%)
Jan 18, 2017 4.400 4.750 4.350 4.600 29,067 +0.25(+5.75%)
Jan 17, 2017 4.450 4.450 4.341 4.350 18,736 -0.15(-3.33%)
Jan 13, 2017 4.500 4.500 4.500 0 +0.05(+1.12%)
Jan 12, 2017 4.400 4.500 4.400 4.450 7,144 +0.05(+1.14%)
Jan 11, 2017 4.350 4.450 4.250 4.400 16,169 +0.05(+1.15%)
Jan 10, 2017 4.450 4.550 4.350 4.350 16,126 +0.00(+0.00%)
Jan 09, 2017 4.600 4.700 4.350 4.350 16,191 -0.20(-4.40%)
Jan 06, 2017 4.650 4.700 4.500 4.550 17,916 -0.15(-3.19%)
Jan 05, 2017 4.550 4.700 4.550 4.700 31,430 +0.15(+3.30%)
Jan 04, 2017 4.450 4.650 4.450 4.550 36,394 +0.10(+2.25%)
Jan 03, 2017 4.450 4.650 4.450 4.450 37,403 +0.05(+1.14%)
Dec 30, 2016 4.400 4.400 4.400 0 +0.05(+1.15%)
Dec 29, 2016 4.350 4.350 4.250 4.350 13,501 +0.00(+0.00%)
Dec 28, 2016 4.300 4.350 4.250 4.350 73,751 +0.05(+1.16%)
Dec 27, 2016 4.300 4.450 4.250 4.300 36,293 -0.15(-3.37%)
Dec 23, 2016 4.450 4.450 4.450 0 +0.15(+3.49%)
Dec 22, 2016 4.300 4.550 4.300 4.300 35,395 -0.05(-1.15%)
Dec 21, 2016 4.300 4.400 4.250 4.350 21,708 +0.05(+1.16%)
Dec 20, 2016 4.300 4.350 4.250 4.300 21,243 +0.00(+0.00%)
Dec 19, 2016 4.300 4.400 4.200 4.300 17,020 +0.05(+1.18%)
Dec 16, 2016 4.300 4.300 4.200 4.250 34,802 +0.00(+0.00%)
Dec 15, 2016 4.050 4.300 4.050 4.250 26,059 +0.15(+3.66%)
Dec 14, 2016 4.200 4.300 4.005 4.100 51,549 -0.15(-3.53%)
Dec 13, 2016 4.350 4.600 4.150 4.250 30,920 -0.05(-1.16%)
Dec 12, 2016 4.400 4.950 4.200 4.300 31,052 +0.00(+0.00%)
Dec 09, 2016 4.150 4.300 4.150 4.300 38,504 +0.05(+1.18%)
Dec 08, 2016 4.500 4.500 4.225 4.250 48,381 -0.15(-3.41%)
Dec 07, 2016 4.450 4.600 4.400 4.400 23,485 -0.15(-3.30%)
Dec 06, 2016 4.650 4.700 4.200 4.550 78,797 -0.15(-3.19%)
Dec 05, 2016 4.500 4.900 4.500 4.700 60,618 +0.15(+3.30%)
Dec 02, 2016 4.800 4.850 4.500 4.550 62,999 -0.25(-5.21%)
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.