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 28, 2018 1.650 1.800 1.650 1.650 6,900 -0.05(-2.94%)
Sep 27, 2018 1.700 1.700 1.700 1.700 396 -0.05(-2.86%)
Sep 26, 2018 1.750 1.750 1.600 1.750 20,693 -0.05(-2.78%)
Sep 25, 2018 1.800 1.900 1.800 1.800 6,256 +0.00(+0.00%)
Sep 24, 2018 1.900 1.900 1.794 1.800 17,923 -0.15(-7.69%)
Sep 21, 2018 1.850 2.000 1.850 1.950 15,800 +0.05(+2.63%)
Sep 20, 2018 1.900 1.950 1.800 1.900 13,742 +0.00(+0.00%)
Sep 19, 2018 1.950 2.000 1.900 1.900 8,374 -0.05(-2.56%)
Sep 18, 2018 1.900 2.000 1.900 1.950 14,222 +0.05(+2.63%)
Sep 17, 2018 2.000 2.000 1.900 1.900 1,571 -0.05(-2.56%)
Sep 14, 2018 1.950 1.975 1.950 1.950 7,600 +0.05(+2.63%)
Sep 13, 2018 2.000 2.150 1.900 1.900 6,706 -0.05(-2.56%)
Sep 12, 2018 1.950 1.950 1.900 1.950 2,161 +0.00(+0.00%)
Sep 11, 2018 1.950 2.000 1.900 1.950 10,493 +0.00(+0.00%)
Sep 10, 2018 1.950 2.000 1.900 1.950 5,596 -0.03(-1.52%)
Sep 07, 2018 1.900 2.050 1.900 1.980 5,700 +0.03(+1.54%)
Sep 06, 2018 1.950 2.005 1.950 1.950 4,748 -0.10(-4.88%)
Sep 05, 2018 1.900 2.050 1.900 2.050 11,155 +0.10(+5.13%)
Sep 04, 2018 1.921 1.950 1.921 1.950 10,240 +0.05(+2.63%)
Aug 31, 2018 1.900 1.900 1.900 0 -0.10(-5.00%)
Aug 30, 2018 1.950 2.000 1.950 2.000 3,510 +0.05(+2.56%)
Aug 29, 2018 1.950 1.975 1.900 1.950 20,443 +0.00(+0.00%)
Aug 28, 2018 2.000 2.000 1.950 1.950 9,705 -0.05(-2.50%)
Aug 27, 2018 2.100 2.100 1.905 2.000 12,447 -0.05(-2.44%)
Aug 24, 2018 2.050 2.100 2.050 2.050 2,300 +0.07(+3.80%)
Aug 23, 2018 1.900 2.000 1.900 1.975 17,884 -0.02(-1.25%)
Aug 22, 2018 1.900 2.000 1.900 2.000 2,049 +0.00(+0.00%)
Aug 21, 2018 1.900 2.045 1.900 2.000 11,568 +0.00(+0.00%)
Aug 20, 2018 2.000 2.000 1.900 2.000 9,883 +0.05(+2.56%)
Aug 17, 2018 1.900 2.075 1.900 1.950 21,700 +0.00(+0.00%)
Aug 16, 2018 1.950 1.950 1.950 1.950 803 +0.05(+2.63%)
Aug 15, 2018 1.900 2.050 1.900 1.900 9,184 -0.15(-7.32%)
Aug 14, 2018 2.000 2.100 2.000 2.050 44,744 +0.05(+2.50%)
Aug 13, 2018 2.000 2.000 1.950 2.000 10,564 +0.02(+1.27%)
Aug 10, 2018 2.045 2.045 1.975 1.975 10,600 -0.07(-3.66%)
Aug 09, 2018 2.030 2.050 2.000 2.050 13,758 +0.00(+0.00%)
Aug 08, 2018 2.071 2.071 2.050 2.050 4,615 +0.05(+2.50%)
Aug 07, 2018 2.050 2.050 1.950 2.000 37,799 -0.10(-4.76%)
Aug 06, 2018 1.900 2.135 1.850 2.100 17,089 -0.05(-2.33%)
Aug 03, 2018 2.150 2.190 2.150 2.150 7,900 -0.04(-2.05%)
Aug 02, 2018 2.150 2.195 2.150 2.195 800 +0.01(+0.48%)
Aug 01, 2018 2.195 2.195 2.184 2.184 7,085 +0.03(+1.60%)
Jul 31, 2018 2.200 2.250 2.105 2.150 7,506 -0.15(-6.52%)
Jul 30, 2018 2.200 2.300 2.200 2.300 545 -0.05(-2.13%)
Jul 27, 2018 1.900 2.350 1.900 2.350 3,000 +0.05(+2.17%)
Jul 26, 2018 2.317 2.317 2.300 2.300 1,264 +0.00(+0.00%)
Jul 25, 2018 2.300 2.400 2.300 2.300 2,675 -0.05(-2.13%)
Jul 24, 2018 2.355 2.400 2.350 2.350 18,015 -0.10(-4.08%)
Jul 23, 2018 2.450 2.450 2.450 2.450 328 +0.05(+2.08%)
Jul 19, 2018 2.400 2.400 2.400 239 -0.01(-0.29%)
Jul 18, 2018 2.350 2.500 2.350 2.407 968 +0.06(+2.43%)
Jul 17, 2018 2.350 2.350 2.350 2.350 377 +0.00(+0.00%)
Jul 16, 2018 2.450 2.550 2.350 2.350 4,766 -0.20(-7.84%)
Jul 13, 2018 2.500 2.600 2.500 2.550 1,836 +0.00(+0.00%)
Jul 12, 2018 2.550 2.600 2.550 2.550 9,261 +0.05(+2.00%)
Jul 11, 2018 2.500 2.550 2.500 2.500 22,055 +0.00(+0.00%)
Jul 10, 2018 2.450 2.550 2.450 2.500 6,557 +0.05(+2.04%)
Jul 09, 2018 2.300 2.425 2.300 2.450 27,727 +0.15(+6.52%)
Jul 06, 2018 2.372 2.372 2.225 2.300 13,168 -0.05(-2.13%)
Jul 05, 2018 2.300 2.400 2.300 2.350 3,105 +0.05(+2.17%)
Jul 03, 2018 2.300 2.300 2.300 0 +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.