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 (%)
Feb 28, 2018 1.950 2.025 1.900 2.000 62,240 +0.05(+2.56%)
Feb 27, 2018 2.000 2.000 1.950 1.950 8,240 -0.05(-2.50%)
Feb 26, 2018 2.200 2.200 1.950 2.000 62,876 -0.05(-2.44%)
Feb 23, 2018 2.050 2.205 2.000 2.050 17,753 +0.10(+5.13%)
Feb 22, 2018 2.000 2.000 1.950 1.950 1,122 -0.10(-4.88%)
Feb 21, 2018 2.000 2.050 1.950 2.050 25,291 +0.10(+5.13%)
Feb 20, 2018 1.950 2.050 1.950 1.950 11,734 -0.10(-4.88%)
Feb 16, 2018 2.050 2.050 2.050 0 -0.05(-2.38%)
Feb 15, 2018 1.950 2.200 1.950 2.100 26,005 +0.15(+7.69%)
Feb 14, 2018 1.950 2.000 1.950 1.950 6,742 +0.00(+0.00%)
Feb 13, 2018 1.900 1.950 1.900 1.950 2,352 +0.00(+0.00%)
Feb 12, 2018 1.800 1.995 1.800 1.950 7,397 -0.05(-2.50%)
Feb 09, 2018 1.950 2.000 1.875 2.000 21,837 +0.05(+2.56%)
Feb 08, 2018 2.000 2.025 1.850 1.950 7,091 -0.05(-2.50%)
Feb 07, 2018 1.950 2.050 1.950 2.000 7,539 -0.02(-1.23%)
Feb 06, 2018 2.050 1.800 2.025 27,538 +0.07(+3.85%)
Feb 05, 2018 2.050 2.095 1.950 1.950 37,271 -0.10(-4.88%)
Feb 02, 2018 2.200 2.200 2.050 2.050 11,298 +0.00(+0.00%)
Feb 01, 2018 2.050 2.065 2.050 2.050 2,132 -0.05(-2.38%)
Jan 31, 2018 2.145 2.145 2.100 2.100 2,438 +0.00(+0.00%)
Jan 30, 2018 2.150 2.150 2.150 2.100 4,696 -0.05(-2.33%)
Jan 29, 2018 2.100 2.150 2.100 2.150 15,998 +0.00(+0.00%)
Jan 26, 2018 2.200 2.207 2.145 2.150 3,864 -0.06(-2.54%)
Jan 25, 2018 2.300 2.307 2.105 2.206 6,938 -0.14(-6.13%)
Jan 24, 2018 2.300 2.350 2.300 2.350 1,837 +0.05(+2.17%)
Jan 23, 2018 2.300 2.363 2.300 2.300 11,915 -0.05(-2.13%)
Jan 22, 2018 2.350 2.400 2.350 2.350 2,945 +0.05(+2.17%)
Jan 19, 2018 2.300 2.445 2.300 2.300 22,221 +0.00(+0.00%)
Jan 18, 2018 2.350 2.400 2.300 2.300 18,571 -0.15(-6.12%)
Jan 17, 2018 2.450 2.500 2.400 2.450 5,383 +0.05(+2.08%)
Jan 16, 2018 2.450 2.450 2.450 2.400 20,679 +0.00(+0.00%)
Jan 12, 2018 2.400 2.400 2.400 0 +0.00(+0.00%)
Jan 11, 2018 2.600 2.600 2.350 2.400 22,205 -0.20(-7.69%)
Jan 10, 2018 2.600 2.505 2.600 2,281 +0.02(+0.97%)
Jan 09, 2018 2.550 2.600 2.450 2.575 19,168 +0.03(+0.98%)
Jan 08, 2018 2.500 2.590 2.500 2.550 3,097 -0.05(-1.92%)
Jan 05, 2018 2.550 2.600 2.450 2.600 28,532 +0.10(+4.00%)
Jan 04, 2018 2.450 2.600 2.400 2.500 41,346 +0.15(+6.38%)
Jan 03, 2018 2.250 2.350 2.250 2.350 39,568 +0.20(+9.30%)
Jan 02, 2018 2.150 2.250 2.150 2.150 30,035 +0.05(+2.38%)
Dec 29, 2017 2.100 2.100 2.100 0 +0.05(+2.44%)
Dec 28, 2017 2.000 2.055 2.000 2.050 100,681 +0.00(+0.00%)
Dec 27, 2017 2.200 2.200 2.000 2.050 229,187 -0.16(-7.42%)
Dec 26, 2017 2.200 2.243 2.200 2.214 2,473 -0.04(-1.59%)
Dec 22, 2017 2.050 2.250 2.050 2.250 10,134 +0.15(+7.14%)
Dec 21, 2017 2.150 2.200 2.100 2.100 3,785 -0.10(-4.55%)
Dec 20, 2017 2.200 2.250 2.150 2.200 5,651 +0.00(+0.00%)
Dec 19, 2017 2.200 2.245 2.150 2.200 63,720 +0.00(+0.00%)
Dec 18, 2017 2.200 2.350 2.200 2.200 9,122 +0.00(+0.00%)
Dec 15, 2017 2.239 2.250 2.155 2.200 5,906 +0.00(+0.00%)
Dec 14, 2017 2.200 2.300 2.150 2.200 14,342 +0.05(+2.33%)
Dec 13, 2017 2.200 2.350 2.150 2.150 19,281 -0.05(-2.27%)
Dec 12, 2017 2.250 2.250 2.155 2.200 11,781 -0.10(-4.35%)
Dec 11, 2017 2.200 2.300 2.200 2.300 8,964 -0.05(-2.13%)
Dec 08, 2017 2.200 2.350 2.200 2.350 128,214 +0.15(+6.82%)
Dec 07, 2017 2.250 2.300 2.150 2.200 2,889 +0.00(+0.00%)
Dec 06, 2017 2.150 2.200 2.200 2.200 10,734 +0.00(+0.00%)
Dec 05, 2017 2.050 2.200 2.010 2.200 10,455 +0.05(+2.33%)
Dec 04, 2017 2.150 2.150 2.000 2.150 8,152 +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.