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 29, 2024 0.4900 0 -0.25(-33.69%)
Jan 26, 2024 0.7510 0.7510 0.7000 0.7390 189,238 +0.04(+5.56%)
Jan 25, 2024 0.7300 0.7430 0.7001 0.7001 147,443 -0.02(-2.78%)
Jan 24, 2024 0.8090 0.8462 0.7100 0.7201 507,910 -0.11(-13.24%)
Jan 23, 2024 0.9451 0.9700 0.8200 0.8300 479,879 -0.09(-9.49%)
Jan 22, 2024 1.130 1.140 0.8999 0.9170 752,756 -0.22(-19.56%)
Jan 19, 2024 1.110 1.150 1.060 1.140 149,226 +0.04(+3.64%)
Jan 18, 2024 1.060 1.100 1.050 1.100 99,229 +0.06(+5.77%)
Jan 17, 2024 1.010 1.050 1.000 1.040 62,009 +0.00(+0.00%)
Jan 16, 2024 1.050 1.090 1.010 1.040 97,000 -0.03(-2.80%)
Jan 12, 2024 1.060 1.110 1.027 1.070 98,520 +0.02(+1.90%)
Jan 11, 2024 1.030 1.070 0.9726 1.050 125,514 -0.01(-0.94%)
Jan 10, 2024 1.080 1.110 1.050 1.060 107,426 -0.01(-0.93%)
Jan 09, 2024 1.110 1.110 1.070 1.070 85,737 -0.03(-2.73%)
Jan 08, 2024 1.150 1.160 1.080 1.100 74,642 -0.03(-2.65%)
Jan 05, 2024 1.100 1.160 1.090 1.130 80,200 +0.01(+0.89%)
Jan 04, 2024 1.100 1.180 1.090 1.120 96,273 +0.05(+4.67%)
Jan 03, 2024 1.110 1.173 1.070 1.070 203,148 -0.12(-10.08%)
Jan 02, 2024 1.240 1.240 1.131 1.190 137,645 +0.05(+4.39%)
Dec 29, 2023 1.210 1.270 1.120 1.140 167,048 -0.07(-5.79%)
Dec 28, 2023 1.220 1.257 1.200 1.210 101,155 -0.02(-1.63%)
Dec 27, 2023 1.260 1.270 1.210 1.230 105,457 -0.01(-0.81%)
Dec 26, 2023 1.220 1.280 1.202 1.240 132,140 +0.02(+1.64%)
Dec 22, 2023 1.250 1.260 1.180 1.220 102,504 +0.02(+1.66%)
Dec 21, 2023 1.220 1.260 1.180 1.200 124,579 +0.02(+1.70%)
Dec 20, 2023 1.210 1.274 1.180 1.180 174,855 -0.06(-4.84%)
Dec 19, 2023 1.270 1.340 1.220 1.240 145,098 +0.01(+0.81%)
Dec 18, 2023 1.270 1.310 1.210 1.230 88,159 -0.06(-4.65%)
Dec 15, 2023 1.290 1.400 1.230 1.290 170,406 +0.00(+0.00%)
Dec 14, 2023 1.260 1.360 1.250 1.290 150,107 +0.03(+2.38%)
Dec 13, 2023 1.170 1.275 1.150 1.260 59,900 +0.10(+8.62%)
Dec 12, 2023 1.250 1.250 1.150 1.160 91,751 -0.03(-2.47%)
Dec 11, 2023 1.220 1.270 1.180 1.189 128,979 -0.07(-5.60%)
Dec 08, 2023 1.290 1.310 1.250 1.260 47,675 -0.01(-0.79%)
Dec 07, 2023 1.330 1.330 1.250 1.270 79,138 -0.04(-3.05%)
Dec 06, 2023 1.300 1.370 1.298 1.310 98,989 -0.01(-0.76%)
Dec 05, 2023 1.300 1.340 1.280 1.320 70,571 +0.01(+0.38%)
Dec 04, 2023 1.250 1.360 1.230 1.315 96,240 +0.00(+0.38%)
Dec 01, 2023 1.220 1.350 1.170 1.310 286,957 +0.11(+9.17%)
Nov 30, 2023 1.320 1.320 1.160 1.200 92,418 +0.02(+1.69%)
Nov 29, 2023 1.220 1.270 1.161 1.180 170,443 +0.03(+2.61%)
Nov 28, 2023 1.190 1.365 1.120 1.150 463,213 +0.04(+3.60%)
Nov 27, 2023 1.240 1.240 1.090 1.110 138,644 -0.07(-5.93%)
Nov 24, 2023 1.260 1.280 1.150 1.180 87,472 -0.09(-7.05%)
Nov 22, 2023 1.360 1.360 1.250 1.270 89,436 -0.02(-1.59%)
Nov 21, 2023 1.460 1.470 1.270 1.290 180,455 -0.19(-12.84%)
Nov 20, 2023 1.310 1.550 1.270 1.480 428,601 +0.17(+12.55%)
Nov 17, 2023 1.120 1.360 1.090 1.315 436,676 +0.22(+20.63%)
Nov 16, 2023 1.220 1.220 1.090 1.090 103,347 -0.13(-10.65%)
Nov 15, 2023 1.010 1.270 1.010 1.220 403,615 +0.19(+18.45%)
Nov 14, 2023 1.020 1.080 1.010 1.030 158,323 +0.11(+12.25%)
Nov 13, 2023 1.070 1.140 0.9176 0.9176 313,616 -0.15(-14.24%)
Nov 10, 2023 1.030 1.070 1.030 1.070 38,197 -0.02(-1.83%)
Nov 09, 2023 1.100 1.110 1.050 1.090 57,993 +0.03(+2.84%)
Nov 08, 2023 1.080 1.150 1.050 1.060 146,606 -0.03(-2.76%)
Nov 07, 2023 1.120 1.159 1.050 1.090 128,563 -0.07(-6.03%)
Nov 06, 2023 1.290 1.360 1.150 1.160 221,814 -0.14(-10.77%)
Nov 03, 2023 1.060 1.467 1.040 1.300 499,620 +0.25(+23.81%)
Nov 02, 2023 0.9600 1.070 0.9599 1.050 233,021 +0.11(+11.70%)
Nov 01, 2023 0.9600 0.9650 0.9300 0.9400 66,142 -0.02(-1.85%)
Oct 31, 2023 0.9200 0.9799 0.9200 0.9577 48,777 +0.02(+1.63%)
Oct 30, 2023 0.9500 0.9999 0.9401 0.9423 99,417 -0.03(-2.86%)
Oct 27, 2023 1.010 1.020 0.9500 0.9700 110,656 -0.02(-2.02%)
Oct 26, 2023 0.9900 1.010 0.9755 0.9900 64,260 +0.01(+1.01%)
Oct 25, 2023 1.030 1.050 0.9100 0.9801 146,286 -0.05(-4.84%)
Oct 24, 2023 1.030 1.070 0.9800 1.030 163,863 +0.02(+1.98%)
Oct 23, 2023 1.020 1.050 1.000 1.010 103,500 -0.01(-0.98%)
Oct 20, 2023 1.070 1.104 1.000 1.020 183,974 -0.05(-4.67%)
Oct 19, 2023 1.060 1.112 1.040 1.070 124,275 -0.01(-0.93%)
Oct 18, 2023 1.100 1.123 1.070 1.080 47,815 -0.04(-3.57%)
Oct 17, 2023 1.110 1.150 1.090 1.120 67,254 +0.03(+2.75%)
Oct 16, 2023 1.130 1.120 1.070 1.090 103,320 -0.02(-1.80%)
Oct 13, 2023 1.020 1.140 1.020 1.110 242,831 +0.06(+5.71%)
Oct 12, 2023 1.140 1.140 1.050 1.050 125,060 -0.04(-3.67%)
Oct 11, 2023 1.150 1.200 1.090 1.090 181,579 -0.07(-6.03%)
Oct 10, 2023 1.030 1.170 1.030 1.160 219,483 +0.11(+10.48%)
Oct 09, 2023 1.050 1.090 1.040 1.050 100,284 -0.03(-2.78%)
Oct 06, 2023 1.010 1.080 1.000 1.080 77,039 +0.04(+3.85%)
Oct 05, 2023 1.110 1.110 1.000 1.040 202,720 -0.05(-4.59%)
Oct 04, 2023 1.150 1.150 1.060 1.090 94,874 -0.01(-0.91%)
Oct 03, 2023 1.160 1.170 1.050 1.100 253,221 -0.07(-5.98%)
Oct 02, 2023 1.180 1.190 1.160 1.170 110,024 -0.02(-1.68%)
Sep 29, 2023 1.190 1.200 1.140 1.190 97,631 +0.04(+3.48%)
Sep 28, 2023 1.220 1.226 1.140 1.150 212,269 -0.05(-4.17%)
Sep 27, 2023 1.180 1.220 1.150 1.200 162,818 +0.05(+4.35%)
Sep 26, 2023 1.200 1.240 1.130 1.150 240,603 -0.07(-5.74%)
Sep 25, 2023 1.180 1.240 1.210 1.220 97,260 +0.04(+3.39%)
Sep 22, 2023 1.180 1.230 1.175 1.180 163,477 +0.03(+2.61%)
Sep 21, 2023 1.320 1.330 1.150 1.150 485,029 -0.15(-11.54%)
Sep 20, 2023 1.440 1.445 1.300 1.300 287,773 -0.10(-7.14%)
Sep 19, 2023 1.450 1.490 1.400 1.400 304,141 -0.09(-6.04%)
Sep 18, 2023 1.520 1.550 1.450 1.490 289,741 -0.01(-0.67%)
Sep 15, 2023 1.610 1.610 1.490 1.500 328,644 -0.13(-7.98%)
Sep 14, 2023 1.550 1.666 1.550 1.630 145,802 +0.10(+6.54%)
Sep 13, 2023 1.550 1.590 1.520 1.530 80,260 -0.02(-1.29%)
Sep 12, 2023 1.540 1.600 1.520 1.550 79,181 +0.02(+1.31%)
Sep 11, 2023 1.500 1.570 1.490 1.530 209,002 +0.03(+2.00%)
Sep 08, 2023 1.510 1.537 1.495 1.500 86,838 -0.01(-0.66%)
Sep 07, 2023 1.510 1.570 1.470 1.510 219,894 -0.02(-1.31%)
Sep 06, 2023 1.600 1.600 1.500 1.530 234,754 -0.05(-3.16%)
Sep 05, 2023 1.600 1.670 1.580 1.580 124,170 -0.02(-1.25%)
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.