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 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%)
Mar 01, 2019 1.050 1.100 1.050 1.100 7,100 +0.05(+4.76%)
Feb 28, 2019 1.090 1.115 1.040 1.050 886 -0.07(-6.25%)
Feb 27, 2019 1.150 1.150 1.050 1.120 4,580 -0.03(-2.61%)
Feb 26, 2019 1.270 1.270 1.080 1.150 37,207 -0.09(-7.56%)
Feb 25, 2019 1.060 1.270 1.060 1.244 48,676 +0.18(+17.37%)
Feb 22, 2019 1.030 1.240 1.030 1.060 150,700 +0.03(+2.91%)
Feb 21, 2019 0.9973 1.066 0.9772 1.030 14,583 +0.01(+0.98%)
Feb 20, 2019 1.050 1.050 0.9800 1.020 4,292 -0.03(-2.86%)
Feb 19, 2019 1.040 1.095 0.8075 1.050 6,378 +0.05(+5.00%)
Feb 15, 2019 1.000 1.050 0.9800 1.000 11,300 +0.03(+3.09%)
Feb 14, 2019 1.000 1.100 0.9600 0.9700 73,572 -0.01(-1.02%)
Feb 13, 2019 0.9787 1.000 0.9653 0.9800 3,301 -0.02(-2.00%)
Feb 12, 2019 0.9735 1.000 0.9735 1.000 2,958 +0.03(+2.56%)
Feb 11, 2019 0.9548 1.000 0.9500 0.9750 3,073 +0.03(+2.63%)
Feb 08, 2019 0.9500 0.9500 0.9500 0.9500 800 -0.00(-0.16%)
Feb 07, 2019 0.9760 0.9760 0.9515 0.9515 515 -0.01(-0.99%)
Feb 06, 2019 0.9510 0.9610 0.9419 0.9610 1,880 +0.02(+2.23%)
Feb 05, 2019 0.9994 0.9994 0.9400 0.9400 1,527 -0.06(-6.00%)
Feb 04, 2019 1.010 1.010 0.9510 1.000 2,759 -0.02(-1.96%)
Feb 01, 2019 0.9800 1.100 0.9600 1.020 12,500 +0.06(+5.72%)
Jan 31, 2019 0.9600 0.9648 0.9600 0.9648 459 +0.00(+0.50%)
Jan 30, 2019 1.019 1.019 0.9600 0.9600 2,471 -0.04(-4.00%)
Jan 29, 2019 0.9700 1.040 0.9400 1.000 1,646 +0.00(+0.00%)
Jan 28, 2019 1.050 1.050 0.9000 1.000 6,314 +0.01(+1.01%)
Jan 25, 2019 0.9000 1.050 0.9000 0.9900 17,700 +0.09(+10.00%)
Jan 24, 2019 0.9000 0.9300 0.8500 0.9000 13,666 +0.02(+1.91%)
Jan 23, 2019 1.490 1.490 0.8800 0.8831 102,129 -0.09(-8.96%)
Jan 22, 2019 0.9400 1.030 0.8900 0.9700 47,535 +0.08(+8.99%)
Jan 18, 2019 0.9300 0.9500 0.8900 0.8900 800 +0.00(+0.00%)
Jan 17, 2019 0.9569 1.000 0.8720 0.8900 1,958 -0.05(-5.32%)
Jan 16, 2019 1.020 1.020 0.9350 0.9400 17,119 -0.02(-1.57%)
Jan 15, 2019 0.9700 0.9700 0.9520 0.9550 9,829 -0.05(-4.50%)
Jan 14, 2019 0.9800 1.000 0.9636 1.000 4,288 +0.16(+19.05%)
Jan 11, 2019 0.9500 0.9500 0.8400 0.8400 900 -0.11(-11.38%)
Jan 10, 2019 0.9630 1.008 0.9479 0.9479 2,395 -0.00(-0.22%)
Jan 09, 2019 1.020 1.027 0.9479 0.9500 8,861 -0.05(-5.00%)
Jan 08, 2019 0.8780 1.000 0.8780 1.000 385,511 +0.08(+9.29%)
Jan 07, 2019 0.8500 0.9500 0.8400 0.9150 44,389 +0.09(+10.24%)
Jan 04, 2019 0.9300 1.010 0.8000 0.8300 81,500 -0.10(-10.75%)
Jan 03, 2019 0.9500 0.9500 0.9050 0.9300 9,575 +0.00(+0.00%)
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.