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 (%)
Jan 31, 2022 165.00 195.50 350,043 +37.50(+23.73%)
Jan 28, 2022 157.00 159.50 145.50 158.00 182,540 +5.00(+3.27%)
Jan 27, 2022 163.50 166.00 150.50 153.00 191,392 -9.00(-5.56%)
Jan 26, 2022 187.50 190.00 148.00 162.00 880,814 -16.00(-8.99%)
Jan 25, 2022 192.00 200.50 175.50 178.00 240,873 -23.00(-11.44%)
Jan 24, 2022 209.50 210.00 162.50 201.00 512,173 -20.75(-9.36%)
Jan 21, 2022 250.00 253.00 218.50 221.75 221,985 -33.75(-13.21%)
Jan 20, 2022 297.00 298.88 255.00 255.50 168,827 -34.00(-11.74%)
Jan 19, 2022 305.50 311.50 288.75 289.50 59,079 -11.50(-3.82%)
Jan 18, 2022 328.00 328.00 301.00 301.00 85,914 -34.00(-10.15%)
Jan 14, 2022 335.00 0 -3.50(-1.03%)
Jan 13, 2022 359.50 360.00 337.50 338.50 50,185 -18.00(-5.05%)
Jan 12, 2022 362.50 365.75 350.25 356.50 39,225 -3.50(-0.97%)
Jan 11, 2022 328.00 362.50 327.50 360.00 66,545 +35.50(+10.94%)
Jan 10, 2022 351.50 356.62 323.00 324.50 76,962 -35.00(-9.74%)
Jan 07, 2022 350.00 362.75 346.50 359.50 35,360 +13.50(+3.90%)
Jan 06, 2022 350.00 359.50 332.50 346.00 72,555 -3.50(-1.00%)
Jan 05, 2022 381.00 381.00 348.00 349.50 75,336 -31.50(-8.27%)
Jan 04, 2022 388.00 394.17 373.75 381.00 33,698 -8.00(-2.06%)
Jan 03, 2022 378.00 394.00 373.50 389.00 49,377 +18.00(+4.85%)
Dec 31, 2021 391.50 401.50 368.50 371.00 69,970 -22.00(-5.60%)
Dec 30, 2021 392.50 410.00 384.50 393.00 73,477 -2.50(-0.63%)
Dec 29, 2021 399.00 403.50 382.00 395.50 53,537 -3.00(-0.75%)
Dec 28, 2021 391.50 415.00 390.00 398.50 46,617 +9.00(+2.31%)
Dec 27, 2021 403.00 412.50 387.55 389.50 59,644 -10.00(-2.50%)
Dec 23, 2021 390.00 408.50 380.50 399.50 39,054 +12.50(+3.23%)
Dec 22, 2021 387.50 396.50 380.00 387.00 38,910 +1.00(+0.26%)
Dec 21, 2021 375.50 388.19 373.50 386.00 47,834 +18.50(+5.03%)
Dec 20, 2021 398.50 399.50 363.50 367.50 67,041 -32.50(-8.12%)
Dec 17, 2021 370.00 404.00 355.00 400.00 65,206 +31.00(+8.40%)
Dec 16, 2021 387.00 401.50 362.50 369.00 53,999 -1.00(-0.27%)
Dec 15, 2021 366.50 373.00 343.50 370.00 63,073 +3.50(+0.95%)
Dec 14, 2021 357.50 379.00 355.50 366.50 92,472 -1.00(-0.27%)
Dec 13, 2021 392.00 401.00 363.00 367.50 64,549 -23.50(-6.01%)
Dec 10, 2021 398.50 402.45 384.00 391.00 50,670 -2.50(-0.64%)
Dec 09, 2021 422.50 424.00 392.50 393.50 39,061 -26.50(-6.31%)
Dec 08, 2021 400.00 422.00 393.00 420.00 62,860 +25.00(+6.33%)
Dec 07, 2021 392.50 407.00 387.00 395.00 106,061 +18.50(+4.91%)
Dec 06, 2021 379.50 382.50 353.00 376.50 107,014 -9.50(-2.46%)
Dec 03, 2021 427.50 430.50 373.00 386.00 137,101 -42.50(-9.92%)
Dec 02, 2021 445.50 451.00 410.50 428.50 75,971 -13.00(-2.94%)
Dec 01, 2021 480.50 487.00 440.50 441.50 64,999 -28.00(-5.96%)
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%)
Sep 01, 2021 583.00 610.50 575.50 607.00 26,464 +18.50(+3.14%)
Aug 31, 2021 591.00 600.00 570.00 588.50 29,448 -6.50(-1.09%)
Aug 30, 2021 563.50 603.50 538.50 595.00 56,846 +38.50(+6.92%)
Aug 27, 2021 550.00 562.50 534.00 556.50 27,636 +13.00(+2.39%)
Aug 26, 2021 531.50 551.00 530.00 543.50 26,230 +10.00(+1.87%)
Aug 25, 2021 547.50 547.50 522.00 533.50 42,510 -16.00(-2.91%)
Aug 24, 2021 536.00 556.75 535.97 549.50 25,162 +19.50(+3.68%)
Aug 23, 2021 518.50 539.50 512.00 530.00 31,776 +12.50(+2.42%)
Aug 20, 2021 505.50 524.50 500.00 517.50 46,893 +9.50(+1.87%)
Aug 19, 2021 544.50 549.50 505.75 508.00 58,026 -37.50(-6.87%)
Aug 18, 2021 545.50 553.00 537.50 545.50 46,236 +3.00(+0.55%)
Aug 17, 2021 537.50 554.28 520.00 542.50 74,597 +2.50(+0.46%)
Aug 16, 2021 540.50 544.50 510.50 540.00 67,004 +2.50(+0.47%)
Aug 13, 2021 599.00 599.00 535.00 537.50 84,047 -56.00(-9.44%)
Aug 12, 2021 624.50 634.50 591.00 593.50 43,710 -46.50(-7.27%)
Aug 11, 2021 685.00 697.00 626.30 640.00 39,325 -42.00(-6.16%)
Aug 10, 2021 670.50 695.00 661.50 682.00 48,187 +27.50(+4.20%)
Aug 09, 2021 606.00 672.00 605.00 654.50 36,175 +45.00(+7.38%)
Aug 06, 2021 607.50 617.00 601.38 609.50 23,010 +11.50(+1.92%)
Aug 05, 2021 610.50 622.66 577.00 598.00 62,088 +5.50(+0.93%)
Aug 04, 2021 594.00 610.00 581.98 592.50 39,454 -4.50(-0.75%)
Aug 03, 2021 649.50 658.00 592.75 597.00 89,270 -45.00(-7.01%)
Aug 02, 2021 651.00 661.00 641.00 642.00 26,072 -1.50(-0.23%)
Jul 30, 2021 650.00 660.00 635.50 643.50 29,710 -7.00(-1.08%)
Jul 29, 2021 680.50 689.00 643.00 650.50 50,106 -23.50(-3.49%)
Jul 28, 2021 657.50 680.50 657.50 674.00 26,671 +16.50(+2.51%)
Jul 27, 2021 686.50 688.50 651.00 657.50 37,636 -32.00(-4.64%)
Jul 26, 2021 685.50 699.61 670.50 689.50 26,658 -1.00(-0.14%)
Jul 23, 2021 695.50 700.00 673.50 690.50 39,804 -9.50(-1.36%)
Jul 22, 2021 704.50 707.00 689.00 700.00 37,941 -7.00(-0.99%)
Jul 21, 2021 693.50 724.00 688.50 707.00 34,621 +18.00(+2.61%)
Jul 20, 2021 695.50 700.00 680.50 689.00 45,736 -4.00(-0.58%)
Jul 19, 2021 672.50 693.50 652.50 693.00 43,895 +17.50(+2.59%)
Jul 16, 2021 686.00 693.50 674.00 675.50 58,656 +0.00(+0.00%)
Jul 15, 2021 674.50 680.50 660.00 675.50 78,957 +7.00(+1.05%)
Jul 14, 2021 725.50 729.00 665.50 668.50 60,479 -46.00(-6.44%)
Jul 13, 2021 743.00 746.50 711.00 714.50 40,370 -35.50(-4.73%)
Jul 12, 2021 777.50 787.50 746.00 750.00 30,205 -27.50(-3.54%)
Jul 09, 2021 769.00 793.00 756.00 777.50 39,155 +7.50(+0.97%)
Jul 08, 2021 719.00 773.50 715.00 770.00 52,783 +37.50(+5.12%)
Jul 07, 2021 749.50 750.00 716.50 732.50 44,541 -14.00(-1.88%)
Jul 06, 2021 761.00 766.75 742.50 746.50 45,513 -13.50(-1.78%)
Jul 02, 2021 780.00 783.00 750.50 760.00 45,580 -19.50(-2.50%)
Jul 01, 2021 783.00 795.50 773.00 779.50 43,143 -4.00(-0.51%)
Jun 30, 2021 801.00 815.00 776.25 783.50 61,377 -20.50(-2.55%)
Jun 29, 2021 805.50 810.00 793.00 804.00 47,894 -4.00(-0.50%)
Jun 28, 2021 832.00 842.00 805.00 808.00 73,072 -24.50(-2.94%)
Jun 25, 2021 878.00 878.00 831.00 832.50 58,217 -23.00(-2.69%)
Jun 24, 2021 846.00 883.50 835.50 855.50 87,247 +27.00(+3.26%)
Jun 23, 2021 818.00 852.00 811.50 828.50 86,112 +22.50(+2.79%)
Jun 22, 2021 872.50 872.50 803.00 806.00 133,551 -73.50(-8.36%)
Jun 21, 2021 912.50 914.00 850.00 879.50 90,614 -16.00(-1.79%)
Jun 18, 2021 915.00 949.50 892.50 895.50 241,188 -148.00(-14.18%)
Jun 17, 2021 1072 1082 992.50 1044 112,696 -54.50(-4.96%)
Jun 16, 2021 1134 1146 1026 1098 265,443 +103.00(+10.35%)
Jun 15, 2021 928.00 1020 926.00 995.00 96,986 +56.00(+5.96%)
Jun 14, 2021 957.00 965.00 931.00 939.00 34,800 -21.00(-2.19%)
Jun 11, 2021 986.00 998.00 955.50 960.00 33,195 -27.50(-2.78%)
Jun 10, 2021 1006 1012 956.00 987.50 41,263 -24.50(-2.42%)
Jun 09, 2021 995.50 1017 963.50 1012 34,926 +24.50(+2.48%)
Jun 08, 2021 1000 1008 937.50 987.50 37,960 -13.50(-1.35%)
Jun 07, 2021 1042 1046 972.00 1001 51,298 -31.00(-3.00%)
Jun 04, 2021 1038 1044 995.00 1032 54,546 +8.50(+0.83%)
Jun 03, 2021 1015 1062 1000 1024 55,678 +11.00(+1.09%)
Jun 02, 2021 980.50 1016 962.50 1012 50,073 +38.00(+3.90%)
Jun 01, 2021 966.00 1000 966.00 974.50 34,916 +15.00(+1.56%)
May 28, 2021 1000 1010 955.00 959.50 48,650 -38.50(-3.86%)
May 27, 2021 980.50 1004 941.50 998.00 61,363 +26.00(+2.67%)
May 26, 2021 972.00 1021 952.00 972.00 61,147 +7.50(+0.78%)
May 25, 2021 938.00 969.00 928.00 964.50 38,562 +33.00(+3.54%)
May 24, 2021 948.00 965.00 928.50 931.50 27,470 -15.50(-1.64%)
May 21, 2021 977.50 977.50 936.00 947.00 29,060 +6.50(+0.69%)
May 20, 2021 932.00 973.00 920.00 940.50 40,943 +19.50(+2.12%)
May 19, 2021 880.00 934.00 879.50 921.00 35,256 +18.00(+1.99%)
May 18, 2021 922.50 937.50 895.00 903.00 27,049 -19.00(-2.06%)
May 17, 2021 900.00 936.00 884.25 922.00 38,224 +7.50(+0.82%)
May 14, 2021 868.50 945.75 868.50 914.50 37,636 +47.50(+5.48%)
May 13, 2021 912.50 960.00 838.00 867.00 48,658 -60.00(-6.47%)
May 12, 2021 928.50 963.00 912.50 927.00 36,503 -23.00(-2.42%)
May 11, 2021 912.00 962.50 892.50 950.00 45,180 -14.00(-1.45%)
May 10, 2021 918.50 971.00 890.00 964.00 50,146 +38.00(+4.10%)
May 07, 2021 893.50 937.50 893.50 926.00 41,745 +28.50(+3.18%)
May 06, 2021 924.00 937.50 877.50 897.50 35,430 -29.00(-3.13%)
May 05, 2021 937.50 937.50 895.50 926.50 43,456 +7.00(+0.76%)
May 04, 2021 951.00 955.00 871.00 919.50 78,286 +52.00(+5.99%)
May 03, 2021 929.50 941.50 855.50 867.50 50,298 -62.50(-6.72%)
Apr 30, 2021 899.00 930.00 892.50 930.00 46,750 -22.50(-2.36%)
Apr 29, 2021 993.00 997.50 877.00 952.50 61,540 -14.00(-1.45%)
Apr 28, 2021 897.00 969.50 890.00 966.50 65,855 +36.50(+3.92%)
Apr 27, 2021 950.00 967.00 912.00 930.00 53,667 +14.50(+1.58%)
Apr 26, 2021 850.00 941.00 846.00 915.50 57,103 +74.50(+8.86%)
Apr 23, 2021 765.00 842.00 761.00 841.00 55,614 +101.00(+13.65%)
Apr 22, 2021 780.00 784.00 729.50 740.00 38,228 +10.50(+1.44%)
Apr 21, 2021 676.00 768.00 672.50 729.50 49,661 +79.00(+12.14%)
Apr 20, 2021 673.50 680.50 630.00 650.50 25,202 -42.00(-6.06%)
Apr 19, 2021 696.00 718.00 685.00 692.50 19,488 -27.50(-3.82%)
Apr 16, 2021 657.50 721.50 629.50 720.00 39,944 +57.00(+8.60%)
Apr 15, 2021 750.00 750.00 652.00 663.00 36,995 -58.00(-8.04%)
Apr 14, 2021 674.00 728.00 634.00 721.00 56,135 +48.50(+7.21%)
Apr 13, 2021 690.00 699.00 655.00 672.50 47,366 -33.50(-4.75%)
Apr 12, 2021 765.00 765.00 677.50 706.00 54,063 -55.00(-7.23%)
Apr 09, 2021 780.50 790.00 757.50 761.00 27,126 -22.00(-2.81%)
Apr 08, 2021 800.00 819.50 779.50 783.00 26,684 -15.00(-1.88%)
Apr 07, 2021 816.00 822.00 785.50 798.00 44,783 -16.50(-2.03%)
Apr 06, 2021 785.00 819.50 757.50 814.50 44,038 +30.50(+3.89%)
Apr 05, 2021 844.50 847.50 747.50 784.00 66,397 -28.00(-3.45%)
Apr 01, 2021 828.00 855.00 800.00 812.00 47,728 +9.00(+1.12%)
Mar 31, 2021 967.50 975.00 793.00 803.00 95,079 -103.00(-11.37%)
Mar 30, 2021 938.50 950.00 860.00 906.00 55,215 -49.50(-5.18%)
Mar 29, 2021 1104 1115 950.00 955.50 56,947 -157.00(-14.11%)
Mar 26, 2021 1216 1220 1038 1112 46,164 -27.50(-2.41%)
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.