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 (%)
Mar 31, 2015 5.330 5.380 5.150 5.340 18,734 -0.09(-1.66%)
Mar 30, 2015 5.980 5.980 5.150 5.430 57,126 -0.74(-11.99%)
Mar 27, 2015 6.270 6.270 6.060 6.170 4,991 -0.10(-1.59%)
Mar 26, 2015 6.100 6.270 6.100 6.270 5,029 +0.13(+2.12%)
Mar 25, 2015 6.540 6.540 6.140 6.140 10,104 -0.45(-6.83%)
Mar 24, 2015 6.430 6.590 6.430 6.590 8,680 -0.10(-1.49%)
Mar 23, 2015 6.890 6.890 6.560 6.690 41,305 -0.32(-4.56%)
Mar 20, 2015 7.010 7.139 6.970 7.010 13,432 +0.01(+0.14%)
Mar 19, 2015 7.100 7.120 6.760 7.000 13,639 +0.12(+1.74%)
Mar 18, 2015 6.620 7.010 6.570 6.880 7,825 +0.30(+4.56%)
Mar 17, 2015 6.610 6.650 6.500 6.580 15,228 +0.01(+0.15%)
Mar 16, 2015 6.670 6.760 6.450 6.570 17,040 -0.04(-0.61%)
Mar 13, 2015 7.150 7.450 6.450 6.610 35,561 -0.54(-7.55%)
Mar 12, 2015 6.780 7.220 6.580 7.150 18,604 +0.56(+8.50%)
Mar 11, 2015 6.410 6.740 6.390 6.590 36,934 +0.21(+3.29%)
Mar 10, 2015 6.300 6.550 6.290 6.380 19,902 +0.01(+0.16%)
Mar 09, 2015 6.140 6.370 6.140 6.370 23,549 +0.16(+2.58%)
Mar 06, 2015 6.150 6.210 6.150 6.210 3,326 +0.05(+0.81%)
Mar 05, 2015 6.210 6.240 6.133 6.160 11,707 -0.01(-0.16%)
Mar 04, 2015 6.150 6.170 6.140 6.170 9,386 +0.02(+0.33%)
Mar 03, 2015 6.150 6.170 6.140 6.150 5,790 -0.05(-0.81%)
Mar 02, 2015 6.250 6.330 6.110 6.200 15,985 -0.04(-0.64%)
Feb 27, 2015 6.250 6.290 6.240 6.240 32,235 -0.05(-0.79%)
Feb 26, 2015 6.250 6.380 6.170 6.290 27,288 +0.05(+0.80%)
Feb 25, 2015 6.270 6.390 6.200 6.240 24,151 -0.12(-1.89%)
Feb 24, 2015 6.110 6.360 6.110 6.360 18,595 +0.23(+3.75%)
Feb 23, 2015 6.270 6.270 6.000 6.130 35,643 -0.14(-2.23%)
Feb 20, 2015 6.500 6.520 6.200 6.270 43,225 -0.18(-2.79%)
Feb 19, 2015 6.470 6.690 6.420 6.450 8,986 +0.01(+0.16%)
Feb 18, 2015 6.600 6.600 6.390 6.440 10,184 -0.17(-2.57%)
Feb 17, 2015 6.720 6.960 6.520 6.610 17,912 -0.01(-0.15%)
Feb 13, 2015 6.470 6.620 6.620 6.620 36,500 +0.23(+3.60%)
Feb 12, 2015 6.350 6.450 6.350 6.390 37,768 +0.04(+0.63%)
Feb 11, 2015 6.400 6.640 6.350 6.350 18,338 -0.04(-0.63%)
Feb 10, 2015 6.450 6.670 6.350 6.390 48,112 -0.07(-1.08%)
Feb 09, 2015 6.510 6.700 6.450 6.460 19,499 -0.06(-0.92%)
Feb 06, 2015 7.500 7.500 6.200 6.520 157,267 -1.09(-14.32%)
Feb 05, 2015 7.770 7.770 7.500 7.610 35,656 +0.00(+0.00%)
Feb 04, 2015 7.810 8.100 7.550 7.610 38,712 -0.37(-4.64%)
Feb 03, 2015 7.890 8.080 7.820 7.980 19,822 +0.04(+0.50%)
Feb 02, 2015 7.690 8.020 7.650 7.940 26,431 +0.25(+3.25%)
Jan 30, 2015 8.070 8.082 7.690 7.690 21,939 -0.55(-6.67%)
Jan 29, 2015 8.090 8.240 8.000 8.240 26,890 +0.16(+1.98%)
Jan 28, 2015 8.070 8.360 8.000 8.080 16,714 -0.06(-0.74%)
Jan 27, 2015 8.090 8.380 7.670 8.140 11,693 -0.08(-0.97%)
Jan 26, 2015 8.600 8.600 8.200 8.220 25,420 -0.38(-4.42%)
Jan 23, 2015 8.860 9.127 8.600 8.600 14,774 -0.40(-4.44%)
Jan 22, 2015 9.500 9.500 8.810 9.000 47,339 +0.35(+4.05%)
Jan 21, 2015 8.000 8.920 7.430 8.650 139,280 +0.59(+7.32%)
Jan 20, 2015 8.190 8.216 8.030 8.060 14,971 -0.18(-2.18%)
Jan 16, 2015 8.350 8.430 8.160 8.240 27,843 -0.16(-1.90%)
Jan 15, 2015 8.680 8.730 8.370 8.400 30,931 -0.11(-1.29%)
Jan 14, 2015 8.940 8.940 8.500 8.510 21,582 -0.56(-6.17%)
Jan 13, 2015 8.600 9.530 8.600 9.070 32,991 +0.66(+7.85%)
Jan 12, 2015 9.070 9.150 8.790 8.410 57,257 -0.62(-6.87%)
Jan 09, 2015 9.020 9.250 8.990 9.030 26,757 +0.02(+0.22%)
Jan 08, 2015 9.540 9.669 8.990 9.010 28,507 -0.34(-3.64%)
Jan 07, 2015 9.460 9.580 9.260 9.350 47,538 -0.13(-1.37%)
Jan 06, 2015 10.02 10.06 9.000 9.480 74,394 -0.53(-5.29%)
Jan 05, 2015 10.15 10.32 9.930 10.01 26,188 -0.27(-2.63%)
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.