Sign In  |  Register  |  About Santa Clara  |  Contact Us

Santa Clara, CA
September 01, 2020 1:39pm
7-Day Forecast | Traffic

  • Search Hotels in Santa Clara

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Arrival (NQ: ARVL )

0.4900 UNCHANGED
Last Price Updated: 4:00 PM EST, Jan 29, 2024 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 (%)
Nov 30, 2021 483.00 491.50 456.50 469.50 64,093 -13.50(-2.80%)
Nov 29, 2021 491.00 498.00 475.98 483.00 58,820 +2.00(+0.42%)
Nov 26, 2021 461.50 482.50 459.00 481.00 30,797 +3.50(+0.73%)
Nov 24, 2021 452.00 482.94 445.50 477.50 130,904 +30.50(+6.82%)
Nov 23, 2021 496.50 509.50 443.50 447.00 179,806 -41.00(-8.40%)
Nov 22, 2021 528.50 532.50 487.50 488.00 159,893 -37.00(-7.05%)
Nov 19, 2021 496.00 542.00 493.00 525.00 656,747 +29.50(+5.95%)
Nov 18, 2021 536.50 505.00 495.50 495.50 287,576 -41.00(-7.64%)
Nov 17, 2021 568.50 575.00 527.50 536.50 254,429 -126.00(-19.02%)
Nov 16, 2021 685.50 688.50 653.50 662.50 22,906 -13.50(-2.00%)
Nov 15, 2021 680.50 695.75 653.00 676.00 30,365 -1.50(-0.22%)
Nov 12, 2021 700.50 731.50 666.25 677.50 50,572 -30.00(-4.24%)
Nov 11, 2021 683.00 725.93 675.50 707.50 39,435 +34.50(+5.13%)
Nov 10, 2021 647.00 673.00 69,110 +29.00(+4.50%)
Nov 09, 2021 708.50 716.00 629.00 644.00 224,153 -245.50(-27.60%)
Nov 08, 2021 837.50 896.00 837.50 889.50 47,267 +54.50(+6.53%)
Nov 05, 2021 863.59 863.59 820.50 835.00 28,373 -28.00(-3.24%)
Nov 04, 2021 868.00 869.50 840.50 863.00 23,987 +5.00(+0.58%)
Nov 03, 2021 890.50 899.50 842.50 858.00 39,827 -32.00(-3.60%)
Nov 02, 2021 879.50 896.00 845.50 890.00 27,706 +8.50(+0.96%)
Nov 01, 2021 830.50 884.00 872.25 881.50 52,141 +55.00(+6.65%)
Oct 29, 2021 819.50 833.88 800.50 826.50 22,094 +18.00(+2.23%)
Oct 28, 2021 772.50 817.50 766.05 808.50 33,523 +46.00(+6.03%)
Oct 27, 2021 761.00 774.00 750.00 762.50 18,767 +3.00(+0.39%)
Oct 26, 2021 775.00 759.50 18,914 -29.00(-3.68%)
Oct 25, 2021 731.00 797.50 731.00 788.50 32,103 +55.50(+7.57%)
Oct 22, 2021 752.50 757.50 717.50 733.00 13,873 -15.50(-2.07%)
Oct 21, 2021 742.50 771.00 740.50 748.50 16,220 +1.50(+0.20%)
Oct 20, 2021 760.50 760.50 731.50 747.00 31,209 -14.00(-1.84%)
Oct 19, 2021 735.50 764.00 721.50 761.00 18,535 +42.00(+5.84%)
Oct 18, 2021 721.00 734.50 712.00 719.00 10,806 -2.00(-0.28%)
Oct 15, 2021 740.00 744.50 709.00 721.00 17,825 -2.00(-0.28%)
Oct 14, 2021 742.50 750.50 711.00 723.00 21,778 -20.50(-2.76%)
Oct 13, 2021 777.50 783.00 723.50 743.50 25,506 -34.00(-4.37%)
Oct 12, 2021 772.00 794.50 761.00 777.50 23,549 +23.00(+3.05%)
Oct 11, 2021 739.00 787.84 725.00 754.50 44,358 +31.50(+4.36%)
Oct 08, 2021 676.00 728.50 675.60 723.00 26,273 +41.50(+6.09%)
Oct 07, 2021 629.50 695.00 625.50 681.50 29,991 +47.50(+7.49%)
Oct 06, 2021 623.50 638.50 613.50 634.00 16,456 +2.50(+0.40%)
Oct 05, 2021 615.00 633.00 602.50 631.50 20,278 +19.50(+3.19%)
Oct 04, 2021 666.50 671.50 611.50 612.00 44,762 -57.00(-8.52%)
Oct 01, 2021 658.00 669.00 647.00 669.00 16,176 +11.50(+1.75%)
Sep 30, 2021 661.50 665.54 641.50 657.50 26,362 -3.00(-0.45%)
Sep 29, 2021 663.00 678.50 654.00 660.50 15,362 +0.50(+0.08%)
Sep 28, 2021 676.50 678.50 646.50 660.00 28,758 -20.50(-3.01%)
Sep 27, 2021 646.00 688.50 645.50 680.50 24,741 +30.00(+4.61%)
Sep 24, 2021 656.50 669.00 633.00 650.50 24,148 -10.00(-1.51%)
Sep 23, 2021 638.50 664.00 626.25 660.50 30,433 +27.50(+4.34%)
Sep 22, 2021 634.00 649.50 625.00 633.00 18,668 +5.00(+0.80%)
Sep 21, 2021 625.50 639.50 613.00 628.00 18,054 +2.50(+0.40%)
Sep 20, 2021 625.00 635.50 619.00 625.50 35,338 -26.00(-3.99%)
Sep 17, 2021 620.50 662.50 620.50 651.50 41,618 +25.00(+3.99%)
Sep 16, 2021 619.50 629.25 619.00 626.50 22,591 +2.00(+0.32%)
Sep 15, 2021 619.50 632.00 618.50 624.50 15,055 +3.50(+0.56%)
Sep 14, 2021 637.50 643.50 615.00 621.00 23,881 -10.00(-1.58%)
Sep 13, 2021 624.50 647.50 616.00 631.00 30,445 +7.00(+1.12%)
Sep 10, 2021 623.00 635.00 615.00 624.00 24,839 +2.00(+0.32%)
Sep 09, 2021 600.00 623.50 595.54 622.00 20,354 +17.00(+2.81%)
Sep 08, 2021 639.00 640.00 598.50 605.00 48,932 -36.00(-5.62%)
Sep 07, 2021 635.50 646.00 610.00 641.00 38,900 +9.00(+1.42%)
Sep 03, 2021 624.50 642.50 614.50 632.00 24,438 +12.00(+1.94%)
Sep 02, 2021 607.00 630.00 605.50 620.00 27,730 +13.00(+2.14%)
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 SantaClara.com & California Media Partners, LLC. All rights reserved.