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 (%)
Sep 30, 2015 1.660 1.800 1.660 1.800 32,558 +0.09(+5.26%)
Sep 29, 2015 1.760 1.820 1.670 1.710 39,274 -0.05(-2.84%)
Sep 28, 2015 1.900 1.950 1.700 1.760 64,117 -0.13(-6.88%)
Sep 25, 2015 1.840 1.950 1.840 1.890 25,145 +0.03(+1.61%)
Sep 24, 2015 1.930 2.000 1.651 1.860 105,204 -0.07(-3.63%)
Sep 23, 2015 1.970 2.030 1.890 1.930 23,506 -0.01(-0.52%)
Sep 22, 2015 2.000 2.020 1.820 1.940 51,305 -0.09(-4.43%)
Sep 21, 2015 2.270 2.270 1.910 2.030 136,792 -0.20(-8.97%)
Sep 18, 2015 2.550 2.560 2.220 2.230 503,400 -0.32(-12.55%)
Sep 17, 2015 3.200 3.200 2.510 2.550 165,285 -0.69(-21.30%)
Sep 16, 2015 3.244 3.250 3.170 3.240 55,872 +0.05(+1.57%)
Sep 15, 2015 3.240 3.250 3.180 3.190 34,408 +0.00(+0.00%)
Sep 14, 2015 3.202 3.210 3.170 3.190 35,848 -0.02(-0.62%)
Sep 11, 2015 3.240 3.250 3.170 3.210 21,070 +0.04(+1.26%)
Sep 10, 2015 3.200 3.250 3.170 3.170 18,901 -0.02(-0.63%)
Sep 09, 2015 3.200 3.330 3.120 3.190 21,760 -0.02(-0.62%)
Sep 08, 2015 3.390 3.390 3.160 3.210 30,654 -0.03(-0.93%)
Sep 04, 2015 3.380 3.240 3.240 3.240 256,800 -0.12(-3.57%)
Sep 03, 2015 3.330 3.580 3.210 3.360 15,354 +0.00(+0.00%)
Sep 02, 2015 3.594 3.594 3.170 3.360 50,715 -0.19(-5.35%)
Sep 01, 2015 3.580 3.740 3.580 3.550 8,420 -0.15(-4.05%)
Aug 31, 2015 3.702 3.740 3.650 3.700 12,259 +0.07(+1.93%)
Aug 28, 2015 3.730 3.730 3.500 3.630 6,593 +0.08(+2.25%)
Aug 27, 2015 3.550 3.750 3.510 3.550 23,675 +0.05(+1.43%)
Aug 26, 2015 3.330 3.640 3.330 3.500 23,448 +0.24(+7.36%)
Aug 25, 2015 3.480 3.480 3.150 3.260 14,863 +0.02(+0.62%)
Aug 24, 2015 3.360 3.450 3.220 3.240 31,981 -0.22(-6.36%)
Aug 21, 2015 3.600 3.600 3.250 3.460 29,469 -0.18(-4.95%)
Aug 20, 2015 3.535 3.710 3.535 3.640 19,264 -0.07(-1.89%)
Aug 19, 2015 3.770 3.770 3.630 3.710 4,334 -0.06(-1.72%)
Aug 18, 2015 3.660 3.840 3.660 3.775 6,896 +0.17(+4.57%)
Aug 17, 2015 3.650 3.760 3.330 3.610 7,183 -0.10(-2.70%)
Aug 14, 2015 3.660 3.790 3.581 3.710 12,902 +0.00(+0.00%)
Aug 13, 2015 3.520 3.720 3.488 3.710 11,688 +0.17(+4.80%)
Aug 12, 2015 3.580 3.600 3.510 3.540 12,088 -0.08(-2.21%)
Aug 11, 2015 3.490 3.720 3.370 3.620 9,028 +0.13(+3.72%)
Aug 10, 2015 3.570 3.570 3.435 3.490 18,109 +0.00(+0.00%)
Aug 07, 2015 3.580 3.720 3.290 3.490 24,426 +0.02(+0.58%)
Aug 06, 2015 3.400 3.600 3.250 3.470 10,410 +0.07(+2.06%)
Aug 05, 2015 3.610 3.610 3.200 3.400 13,686 +0.12(+3.66%)
Aug 04, 2015 3.750 3.860 3.200 3.280 166,069 -0.47(-12.53%)
Aug 03, 2015 4.100 4.150 3.700 3.750 29,950 -0.39(-9.42%)
Jul 31, 2015 4.070 4.380 3.900 4.140 4,232 +0.10(+2.48%)
Jul 30, 2015 4.250 4.260 3.830 4.040 318,936 -0.21(-4.94%)
Jul 29, 2015 3.910 4.250 3.880 4.250 6,068 +0.35(+8.97%)
Jul 28, 2015 3.940 3.990 3.790 3.900 11,227 -0.06(-1.52%)
Jul 27, 2015 4.000 4.000 3.810 3.960 32,488 +0.06(+1.54%)
Jul 24, 2015 4.440 4.790 3.900 3.900 78,531 -0.49(-11.16%)
Jul 23, 2015 4.390 4.800 4.320 4.390 26,318 +0.09(+2.09%)
Jul 22, 2015 4.500 4.590 4.300 4.300 15,280 -0.25(-5.49%)
Jul 21, 2015 4.580 4.680 4.550 4.550 16,027 -0.09(-1.94%)
Jul 20, 2015 4.900 4.900 4.620 4.640 22,197 -0.26(-5.31%)
Jul 17, 2015 4.750 4.900 4.720 4.900 34,800 +0.08(+1.66%)
Jul 16, 2015 4.670 4.870 4.610 4.820 56,846 +0.22(+4.78%)
Jul 15, 2015 4.850 4.889 4.550 4.600 15,647 -0.27(-5.54%)
Jul 14, 2015 5.030 5.030 4.710 4.870 31,245 +0.17(+3.62%)
Jul 13, 2015 4.910 4.910 4.610 4.700 48,608 -0.15(-3.09%)
Jul 10, 2015 5.120 5.120 4.850 4.850 21,351 -0.15(-3.00%)
Jul 09, 2015 5.030 5.040 4.950 5.000 33,806 -0.01(-0.20%)
Jul 08, 2015 5.024 5.030 4.910 5.010 178,382 -0.06(-1.18%)
Jul 07, 2015 5.230 5.230 5.020 5.070 53,228 -0.22(-4.16%)
Jul 06, 2015 5.130 5.408 5.060 5.290 89,289 +0.16(+3.12%)
Jul 02, 2015 5.060 5.130 5.130 5.130 11,500 +0.11(+2.19%)
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.