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%)
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.