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, 2019 1.090 1.115 1.040 1.050 886 -0.07(-6.25%)
Feb 27, 2019 1.150 1.150 1.050 1.120 4,580 -0.03(-2.61%)
Feb 26, 2019 1.270 1.270 1.080 1.150 37,207 -0.09(-7.56%)
Feb 25, 2019 1.060 1.270 1.060 1.244 48,676 +0.18(+17.37%)
Feb 22, 2019 1.030 1.240 1.030 1.060 150,700 +0.03(+2.91%)
Feb 21, 2019 0.9973 1.066 0.9772 1.030 14,583 +0.01(+0.98%)
Feb 20, 2019 1.050 1.050 0.9800 1.020 4,292 -0.03(-2.86%)
Feb 19, 2019 1.040 1.095 0.8075 1.050 6,378 +0.05(+5.00%)
Feb 15, 2019 1.000 1.050 0.9800 1.000 11,300 +0.03(+3.09%)
Feb 14, 2019 1.000 1.100 0.9600 0.9700 73,572 -0.01(-1.02%)
Feb 13, 2019 0.9787 1.000 0.9653 0.9800 3,301 -0.02(-2.00%)
Feb 12, 2019 0.9735 1.000 0.9735 1.000 2,958 +0.03(+2.56%)
Feb 11, 2019 0.9548 1.000 0.9500 0.9750 3,073 +0.03(+2.63%)
Feb 08, 2019 0.9500 0.9500 0.9500 0.9500 800 -0.00(-0.16%)
Feb 07, 2019 0.9760 0.9760 0.9515 0.9515 515 -0.01(-0.99%)
Feb 06, 2019 0.9510 0.9610 0.9419 0.9610 1,880 +0.02(+2.23%)
Feb 05, 2019 0.9994 0.9994 0.9400 0.9400 1,527 -0.06(-6.00%)
Feb 04, 2019 1.010 1.010 0.9510 1.000 2,759 -0.02(-1.96%)
Feb 01, 2019 0.9800 1.100 0.9600 1.020 12,500 +0.06(+5.72%)
Jan 31, 2019 0.9600 0.9648 0.9600 0.9648 459 +0.00(+0.50%)
Jan 30, 2019 1.019 1.019 0.9600 0.9600 2,471 -0.04(-4.00%)
Jan 29, 2019 0.9700 1.040 0.9400 1.000 1,646 +0.00(+0.00%)
Jan 28, 2019 1.050 1.050 0.9000 1.000 6,314 +0.01(+1.01%)
Jan 25, 2019 0.9000 1.050 0.9000 0.9900 17,700 +0.09(+10.00%)
Jan 24, 2019 0.9000 0.9300 0.8500 0.9000 13,666 +0.02(+1.91%)
Jan 23, 2019 1.490 1.490 0.8800 0.8831 102,129 -0.09(-8.96%)
Jan 22, 2019 0.9400 1.030 0.8900 0.9700 47,535 +0.08(+8.99%)
Jan 18, 2019 0.9300 0.9500 0.8900 0.8900 800 +0.00(+0.00%)
Jan 17, 2019 0.9569 1.000 0.8720 0.8900 1,958 -0.05(-5.32%)
Jan 16, 2019 1.020 1.020 0.9350 0.9400 17,119 -0.02(-1.57%)
Jan 15, 2019 0.9700 0.9700 0.9520 0.9550 9,829 -0.05(-4.50%)
Jan 14, 2019 0.9800 1.000 0.9636 1.000 4,288 +0.16(+19.05%)
Jan 11, 2019 0.9500 0.9500 0.8400 0.8400 900 -0.11(-11.38%)
Jan 10, 2019 0.9630 1.008 0.9479 0.9479 2,395 -0.00(-0.22%)
Jan 09, 2019 1.020 1.027 0.9479 0.9500 8,861 -0.05(-5.00%)
Jan 08, 2019 0.8780 1.000 0.8780 1.000 385,511 +0.08(+9.29%)
Jan 07, 2019 0.8500 0.9500 0.8400 0.9150 44,389 +0.09(+10.24%)
Jan 04, 2019 0.9300 1.010 0.8000 0.8300 81,500 -0.10(-10.75%)
Jan 03, 2019 0.9500 0.9500 0.9050 0.9300 9,575 +0.00(+0.00%)
Jan 02, 2019 0.9800 0.9800 0.8572 0.9300 21,105 -0.07(-7.00%)
Dec 31, 2018 1.040 1.040 0.9300 1.000 26,600 -0.04(-3.85%)
Dec 28, 2018 0.9500 1.140 0.9200 1.040 633,900 +0.04(+4.00%)
Dec 27, 2018 1.000 1.140 0.9900 1.000 22,938 +0.00(+0.04%)
Dec 26, 2018 1.270 1.270 0.9996 0.9996 46,753 -0.28(-21.91%)
Dec 24, 2018 1.300 1.300 1.250 1.280 8,700 -0.02(-1.54%)
Dec 21, 2018 1.370 1.380 1.210 1.300 19,800 -0.06(-4.41%)
Dec 20, 2018 1.300 1.450 1.300 1.360 4,894 +0.06(+4.62%)
Dec 19, 2018 1.300 1.340 1.250 1.300 5,410 +0.00(+0.00%)
Dec 18, 2018 1.210 1.300 1.210 1.300 7,161 +0.10(+8.33%)
Dec 17, 2018 1.330 1.393 1.200 1.200 8,937 -0.10(-7.69%)
Dec 14, 2018 1.300 1.300 1.300 1.300 600 +0.00(+0.00%)
Dec 13, 2018 1.400 1.400 1.300 1.300 50,755 -0.20(-13.33%)
Dec 12, 2018 1.380 1.500 1.250 1.500 6,102 +0.15(+11.11%)
Dec 11, 2018 1.170 1.390 1.170 1.350 26,084 +0.18(+15.38%)
Dec 10, 2018 1.150 1.265 1.150 1.170 3,967 -0.02(-1.68%)
Dec 07, 2018 1.290 1.470 1.190 1.190 384,300 -0.10(-7.75%)
Dec 06, 2018 1.480 1.500 1.280 1.290 4,680 -0.13(-9.15%)
Dec 04, 2018 1.370 1.420 1.350 1.420 3,200 +0.07(+5.19%)
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.