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 (%)
May 29, 2015 5.810 5.890 5.630 5.680 32,264 -0.15(-2.57%)
May 28, 2015 5.950 5.950 5.772 5.830 54,082 -0.10(-1.69%)
May 27, 2015 5.710 5.950 5.710 5.930 33,811 +0.22(+3.85%)
May 26, 2015 5.890 6.000 5.610 5.710 89,138 -0.10(-1.72%)
May 22, 2015 5.720 5.810 5.810 5.810 34,000 +0.12(+2.11%)
May 21, 2015 5.690 5.970 5.200 5.690 134,395 -0.22(-3.72%)
May 20, 2015 6.120 6.120 5.850 5.910 38,664 -0.21(-3.43%)
May 19, 2015 6.190 6.300 6.060 6.120 16,117 -0.13(-2.08%)
May 18, 2015 6.330 6.380 6.150 6.250 15,389 -0.15(-2.34%)
May 15, 2015 6.430 6.640 6.270 6.400 43,380 -0.02(-0.31%)
May 14, 2015 6.630 6.800 6.260 6.420 29,873 -0.13(-1.98%)
May 13, 2015 6.640 6.930 6.450 6.550 47,750 +0.00(+0.00%)
May 12, 2015 6.260 6.620 6.260 6.550 88,500 +0.22(+3.48%)
May 11, 2015 6.190 6.480 6.190 6.330 31,680 +0.16(+2.59%)
May 08, 2015 6.340 6.340 6.070 6.170 36,537 -0.11(-1.75%)
May 07, 2015 6.350 6.550 6.200 6.280 77,246 -0.01(-0.16%)
May 06, 2015 6.200 6.490 6.160 6.290 30,650 -0.07(-1.10%)
May 05, 2015 6.660 6.660 6.190 6.360 76,786 -0.33(-4.93%)
May 04, 2015 6.830 6.930 6.670 6.690 40,455 -0.18(-2.62%)
May 01, 2015 7.020 7.125 6.730 6.870 19,702 -0.08(-1.15%)
Apr 30, 2015 6.970 7.180 6.950 6.950 52,990 +0.00(+0.00%)
Apr 29, 2015 7.080 7.150 6.890 6.950 36,574 +0.00(+0.00%)
Apr 28, 2015 7.020 7.020 6.680 6.950 35,652 +0.03(+0.43%)
Apr 27, 2015 7.090 7.191 6.840 6.920 53,330 -0.20(-2.81%)
Apr 24, 2015 7.400 7.510 7.030 7.120 55,133 -0.13(-1.79%)
Apr 23, 2015 7.230 7.400 7.030 7.250 36,764 +0.19(+2.69%)
Apr 22, 2015 7.540 7.540 7.010 7.060 48,745 -0.57(-7.47%)
Apr 21, 2015 8.050 8.190 7.530 7.630 41,991 -0.36(-4.51%)
Apr 20, 2015 7.760 8.440 7.760 7.990 70,832 +0.45(+5.97%)
Apr 17, 2015 7.260 7.940 7.120 7.540 128,546 +0.24(+3.29%)
Apr 16, 2015 7.150 7.980 7.000 7.300 148,787 +0.00(+0.00%)
Apr 15, 2015 6.850 7.610 6.680 7.300 99,552 +0.71(+10.77%)
Apr 14, 2015 6.020 6.600 6.020 6.590 49,802 +0.45(+7.33%)
Apr 13, 2015 6.180 6.450 6.060 6.140 44,653 +0.03(+0.49%)
Apr 10, 2015 6.190 6.260 6.100 6.110 20,056 -0.07(-1.13%)
Apr 09, 2015 6.280 6.420 6.100 6.180 71,346 -0.08(-1.28%)
Apr 08, 2015 6.280 6.797 6.250 6.260 51,276 -0.12(-1.88%)
Apr 07, 2015 6.200 6.740 6.200 6.380 70,472 +0.23(+3.74%)
Apr 06, 2015 6.100 6.490 5.990 6.150 119,314 +0.04(+0.65%)
Apr 02, 2015 5.000 6.110 6.110 6.110 212,600 +1.11(+22.20%)
Apr 01, 2015 5.260 5.394 5.000 5.000 52,354 -0.34(-6.37%)
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%)
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.