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 27, 2015 6.250 6.290 6.240 6.240 32,235 -0.05(-0.79%)
Feb 26, 2015 6.250 6.380 6.170 6.290 27,288 +0.05(+0.80%)
Feb 25, 2015 6.270 6.390 6.200 6.240 24,151 -0.12(-1.89%)
Feb 24, 2015 6.110 6.360 6.110 6.360 18,595 +0.23(+3.75%)
Feb 23, 2015 6.270 6.270 6.000 6.130 35,643 -0.14(-2.23%)
Feb 20, 2015 6.500 6.520 6.200 6.270 43,225 -0.18(-2.79%)
Feb 19, 2015 6.470 6.690 6.420 6.450 8,986 +0.01(+0.16%)
Feb 18, 2015 6.600 6.600 6.390 6.440 10,184 -0.17(-2.57%)
Feb 17, 2015 6.720 6.960 6.520 6.610 17,912 -0.01(-0.15%)
Feb 13, 2015 6.470 6.620 6.620 6.620 36,500 +0.23(+3.60%)
Feb 12, 2015 6.350 6.450 6.350 6.390 37,768 +0.04(+0.63%)
Feb 11, 2015 6.400 6.640 6.350 6.350 18,338 -0.04(-0.63%)
Feb 10, 2015 6.450 6.670 6.350 6.390 48,112 -0.07(-1.08%)
Feb 09, 2015 6.510 6.700 6.450 6.460 19,499 -0.06(-0.92%)
Feb 06, 2015 7.500 7.500 6.200 6.520 157,267 -1.09(-14.32%)
Feb 05, 2015 7.770 7.770 7.500 7.610 35,656 +0.00(+0.00%)
Feb 04, 2015 7.810 8.100 7.550 7.610 38,712 -0.37(-4.64%)
Feb 03, 2015 7.890 8.080 7.820 7.980 19,822 +0.04(+0.50%)
Feb 02, 2015 7.690 8.020 7.650 7.940 26,431 +0.25(+3.25%)
Jan 30, 2015 8.070 8.082 7.690 7.690 21,939 -0.55(-6.67%)
Jan 29, 2015 8.090 8.240 8.000 8.240 26,890 +0.16(+1.98%)
Jan 28, 2015 8.070 8.360 8.000 8.080 16,714 -0.06(-0.74%)
Jan 27, 2015 8.090 8.380 7.670 8.140 11,693 -0.08(-0.97%)
Jan 26, 2015 8.600 8.600 8.200 8.220 25,420 -0.38(-4.42%)
Jan 23, 2015 8.860 9.127 8.600 8.600 14,774 -0.40(-4.44%)
Jan 22, 2015 9.500 9.500 8.810 9.000 47,339 +0.35(+4.05%)
Jan 21, 2015 8.000 8.920 7.430 8.650 139,280 +0.59(+7.32%)
Jan 20, 2015 8.190 8.216 8.030 8.060 14,971 -0.18(-2.18%)
Jan 16, 2015 8.350 8.430 8.160 8.240 27,843 -0.16(-1.90%)
Jan 15, 2015 8.680 8.730 8.370 8.400 30,931 -0.11(-1.29%)
Jan 14, 2015 8.940 8.940 8.500 8.510 21,582 -0.56(-6.17%)
Jan 13, 2015 8.600 9.530 8.600 9.070 32,991 +0.66(+7.85%)
Jan 12, 2015 9.070 9.150 8.790 8.410 57,257 -0.62(-6.87%)
Jan 09, 2015 9.020 9.250 8.990 9.030 26,757 +0.02(+0.22%)
Jan 08, 2015 9.540 9.669 8.990 9.010 28,507 -0.34(-3.64%)
Jan 07, 2015 9.460 9.580 9.260 9.350 47,538 -0.13(-1.37%)
Jan 06, 2015 10.02 10.06 9.000 9.480 74,394 -0.53(-5.29%)
Jan 05, 2015 10.15 10.32 9.930 10.01 26,188 -0.27(-2.63%)
Jan 02, 2015 10.32 10.40 10.05 10.28 12,552 +0.14(+1.38%)
Dec 31, 2014 10.10 10.14 10.14 10.14 37,700 -0.02(-0.20%)
Dec 30, 2014 10.53 10.53 10.02 10.16 23,512 -0.31(-2.96%)
Dec 29, 2014 10.37 10.55 10.35 10.47 29,734 +0.05(+0.48%)
Dec 26, 2014 10.50 10.55 10.35 10.42 17,969 -0.12(-1.14%)
Dec 24, 2014 10.58 10.54 10.54 10.54 7,800 -0.01(-0.09%)
Dec 23, 2014 10.49 10.72 10.30 10.55 16,085 -0.02(-0.19%)
Dec 22, 2014 10.61 10.98 10.25 10.57 21,030 -0.06(-0.56%)
Dec 19, 2014 11.32 11.32 10.63 10.63 47,971 -0.66(-5.85%)
Dec 18, 2014 11.29 11.45 11.25 11.29 21,039 +0.10(+0.89%)
Dec 17, 2014 10.79 11.28 10.79 11.19 33,753 +0.25(+2.29%)
Dec 16, 2014 10.71 11.28 10.71 10.94 17,810 -0.16(-1.44%)
Dec 15, 2014 11.36 11.45 10.55 11.10 56,750 -0.13(-1.16%)
Dec 12, 2014 10.98 11.47 10.13 11.23 87,286 +0.18(+1.63%)
Dec 11, 2014 11.38 11.52 11.00 11.05 13,582 -0.16(-1.43%)
Dec 10, 2014 11.35 11.35 11.10 11.21 27,464 -0.21(-1.84%)
Dec 09, 2014 11.44 11.66 11.23 11.42 30,249 -0.12(-1.04%)
Dec 08, 2014 11.79 12.15 11.40 11.54 30,719 -0.20(-1.70%)
Dec 05, 2014 11.47 11.90 11.19 11.74 26,332 +0.69(+6.24%)
Dec 04, 2014 11.19 11.19 10.90 11.05 12,418 -0.15(-1.34%)
Dec 03, 2014 10.93 11.44 10.89 11.20 49,059 +0.30(+2.75%)
Dec 02, 2014 12.10 12.45 10.85 10.90 49,008 -1.12(-9.32%)
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.