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, 2016 3.550 3.710 3.549 3.650 18,802 +0.08(+2.24%)
Sep 29, 2016 3.690 3.740 3.570 3.570 17,347 -0.07(-1.92%)
Sep 28, 2016 3.660 3.790 3.620 3.640 41,592 -0.04(-1.09%)
Sep 27, 2016 3.810 3.830 3.640 3.680 23,462 +0.06(+1.61%)
Sep 26, 2016 3.420 3.730 3.410 3.622 40,962 +0.28(+8.43%)
Sep 23, 2016 3.410 3.420 3.150 3.340 9,497 +0.00(+0.00%)
Sep 22, 2016 3.170 3.420 3.151 3.340 50,938 +0.26(+8.44%)
Sep 21, 2016 3.050 3.180 3.050 3.080 4,515 +0.10(+3.21%)
Sep 20, 2016 3.118 3.190 2.984 2.984 1,285 -0.13(-4.05%)
Sep 19, 2016 3.020 3.148 3.010 3.110 6,899 +0.16(+5.42%)
Sep 16, 2016 3.160 3.210 2.950 2.950 4,894 -0.15(-4.84%)
Sep 15, 2016 3.100 3.200 2.930 3.100 31,198 +0.07(+2.31%)
Sep 14, 2016 2.920 3.090 2.920 3.030 18,562 +0.15(+5.21%)
Sep 13, 2016 2.860 2.980 2.800 2.880 15,565 -0.06(-2.04%)
Sep 12, 2016 2.850 2.940 2.175 2.940 59,720 -0.09(-2.97%)
Sep 09, 2016 3.250 3.250 3.000 3.030 33,979 +0.04(+1.34%)
Sep 08, 2016 2.910 3.100 2.853 2.990 41,142 +0.14(+4.91%)
Sep 07, 2016 2.760 3.000 2.730 2.850 60,751 +0.09(+3.26%)
Sep 06, 2016 2.600 2.768 2.510 2.760 75,912 +0.19(+7.39%)
Sep 02, 2016 2.450 2.570 2.570 2.570 7,500 +0.17(+7.08%)
Sep 01, 2016 2.450 2.450 2.400 2.400 1,512 -0.03(-1.23%)
Aug 31, 2016 2.450 2.450 2.350 2.430 936 -0.10(-3.95%)
Aug 30, 2016 2.480 2.530 2.480 2.530 1,863 +0.09(+3.69%)
Aug 29, 2016 2.481 2.492 2.440 2.440 1,569 -0.06(-2.40%)
Aug 26, 2016 2.530 2.580 2.500 2.500 1,599 -0.05(-1.96%)
Aug 25, 2016 2.420 2.580 2.420 2.550 973 +0.09(+3.56%)
Aug 24, 2016 2.380 2.462 2.370 2.462 7,805 -0.04(-1.50%)
Aug 23, 2016 2.590 2.590 2.380 2.500 1,929 -0.09(-3.47%)
Aug 22, 2016 2.570 2.590 2.520 2.590 1,882 +0.04(+1.57%)
Aug 19, 2016 2.590 2.600 2.550 2.550 1,960 -0.05(-1.92%)
Aug 18, 2016 2.390 2.600 2.390 2.600 661 +0.23(+9.70%)
Aug 17, 2016 2.390 2.461 2.350 2.370 2,682 -0.05(-2.07%)
Aug 16, 2016 2.450 2.502 2.400 2.420 32,186 -0.01(-0.41%)
Aug 15, 2016 2.400 2.500 2.400 2.430 10,603 +0.03(+1.25%)
Aug 12, 2016 2.330 2.510 2.330 2.400 2,175 +0.02(+0.84%)
Aug 11, 2016 2.420 2.430 2.190 2.380 6,131 -0.04(-1.65%)
Aug 10, 2016 2.490 2.490 2.390 2.420 10,200 -0.08(-3.20%)
Aug 09, 2016 2.540 2.550 2.500 2.500 1,181 -0.03(-1.19%)
Aug 08, 2016 2.540 2.570 2.500 2.530 2,041 +0.01(+0.40%)
Aug 05, 2016 2.500 2.569 2.450 2.520 5,543 -0.01(-0.40%)
Aug 04, 2016 2.520 2.600 2.520 2.530 13,289 +0.03(+1.20%)
Aug 03, 2016 2.390 2.570 2.390 2.500 3,197 +0.08(+3.31%)
Aug 02, 2016 2.400 2.560 2.292 2.420 5,479 +0.00(+0.21%)
Aug 01, 2016 2.460 2.480 2.370 2.415 14,420 -0.02(-1.02%)
Jul 29, 2016 2.380 2.450 2.380 2.440 34,367 +0.04(+1.67%)
Jul 28, 2016 2.420 2.450 2.400 2.400 10,803 -0.05(-2.04%)
Jul 27, 2016 2.550 2.550 2.440 2.450 18,453 -0.07(-2.78%)
Jul 26, 2016 2.560 2.565 2.520 2.520 21,086 -0.08(-3.08%)
Jul 25, 2016 2.600 2.600 2.600 2.600 5,252 +0.04(+1.56%)
Jul 22, 2016 2.530 2.650 2.530 2.560 13,081 -0.01(-0.39%)
Jul 21, 2016 2.540 2.570 2.540 2.570 8,643 +0.00(+0.00%)
Jul 20, 2016 2.600 2.600 2.570 2.570 6,522 -0.01(-0.39%)
Jul 19, 2016 2.600 2.600 2.580 2.580 372 +0.06(+2.38%)
Jul 18, 2016 2.550 2.560 2.520 2.520 11,623 -0.02(-0.79%)
Jul 15, 2016 2.560 2.560 2.511 2.540 1,806 -0.01(-0.39%)
Jul 14, 2016 2.520 2.600 2.510 2.550 7,530 +0.04(+1.59%)
Jul 13, 2016 2.540 2.613 2.510 2.510 10,898 -0.04(-1.61%)
Jul 12, 2016 2.600 2.600 2.550 2.551 7,850 -0.04(-1.50%)
Jul 11, 2016 2.600 2.600 2.510 2.590 2,080 +0.06(+2.37%)
Jul 08, 2016 2.630 2.640 2.530 2.530 3,561 -0.11(-4.17%)
Jul 07, 2016 2.460 2.640 2.440 2.640 27,994 +0.20(+8.20%)
Jul 05, 2016 2.420 2.470 2.410 2.440 2,815 +0.02(+0.83%)
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.