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 (%)
Mar 31, 2023 7.000 7.000 6.500 6.700 310,247 -0.16(-2.26%)
Mar 30, 2023 7.360 7.430 6.695 6.855 162,306 -0.14(-2.07%)
Mar 29, 2023 7.000 7.125 6.795 7.000 158,687 +0.00(+0.00%)
Mar 28, 2023 7.500 7.535 6.885 7.000 199,895 -0.61(-7.96%)
Mar 27, 2023 8.000 7.780 7.250 7.605 109,386 +0.11(+1.40%)
Mar 24, 2023 7.575 7.675 7.240 7.500 70,354 +0.16(+2.11%)
Mar 23, 2023 7.690 7.750 7.250 7.345 135,010 -0.16(-2.07%)
Mar 22, 2023 8.185 8.335 7.435 7.500 129,663 -0.50(-6.25%)
Mar 21, 2023 8.250 8.500 7.850 8.000 142,034 -0.01(-0.06%)
Mar 20, 2023 7.745 8.595 7.250 8.005 141,957 +0.40(+5.19%)
Mar 17, 2023 7.745 7.895 7.250 7.610 966,008 -0.14(-1.81%)
Mar 16, 2023 9.000 9.255 7.500 7.750 423,046 -0.35(-4.32%)
Mar 15, 2023 8.185 8.500 7.250 8.100 246,359 -0.12(-1.40%)
Mar 14, 2023 9.000 9.615 8.105 8.215 161,571 -0.71(-7.96%)
Mar 13, 2023 10.44 10.65 8.555 8.925 349,223 -1.39(-13.48%)
Mar 10, 2023 10.50 11.03 9.520 10.31 105,720 -0.19(-1.81%)
Mar 09, 2023 10.79 11.38 10.50 10.51 98,491 -0.49(-4.50%)
Mar 08, 2023 11.82 11.82 10.79 11.00 295,713 -1.13(-9.32%)
Mar 07, 2023 13.00 13.00 11.50 12.13 389,511 -0.55(-4.38%)
Mar 06, 2023 13.47 13.50 12.55 12.69 86,700 -0.81(-6.04%)
Mar 03, 2023 13.34 13.50 12.53 13.50 82,049 +0.50(+3.85%)
Mar 02, 2023 13.55 13.76 12.75 13.00 65,580 -0.61(-4.45%)
Mar 01, 2023 13.71 13.88 13.25 13.61 46,607 -0.12(-0.87%)
Feb 28, 2023 13.90 14.02 13.05 13.72 50,345 -0.19(-1.33%)
Feb 27, 2023 15.00 15.49 13.05 13.91 131,604 -0.74(-5.05%)
Feb 24, 2023 15.15 15.57 14.11 14.65 111,262 -0.53(-3.46%)
Feb 23, 2023 16.00 16.43 15.03 15.18 82,325 -0.82(-5.16%)
Feb 22, 2023 17.00 18.18 16.00 16.00 146,046 -1.50(-8.57%)
Feb 21, 2023 15.61 18.57 15.50 17.50 161,236 +1.18(+7.23%)
Feb 17, 2023 17.15 17.23 15.55 16.32 99,141 -0.97(-5.61%)
Feb 16, 2023 17.00 18.12 17.00 17.29 81,898 +0.00(+0.03%)
Feb 15, 2023 16.50 17.97 16.29 17.29 104,666 +0.21(+1.26%)
Feb 14, 2023 15.50 18.65 15.15 17.07 126,665 +0.57(+3.45%)
Feb 13, 2023 17.48 17.68 16.00 16.50 129,290 -1.03(-5.88%)
Feb 10, 2023 18.11 19.00 17.50 17.53 76,874 -1.47(-7.74%)
Feb 09, 2023 19.00 19.50 18.00 19.00 91,021 +0.00(+0.00%)
Feb 08, 2023 20.25 20.25 18.02 19.00 108,190 -0.60(-3.06%)
Feb 07, 2023 20.00 20.00 18.51 19.60 82,871 -0.40(-2.00%)
Feb 06, 2023 19.84 20.00 19.25 20.00 108,549 +0.55(+2.85%)
Feb 03, 2023 19.82 20.49 19.25 19.45 128,340 -0.71(-3.52%)
Feb 02, 2023 20.00 21.75 19.07 20.16 214,447 +1.26(+6.64%)
Feb 01, 2023 19.18 19.24 18.00 18.90 170,778 -1.10(-5.48%)
Jan 31, 2023 18.96 20.00 18.75 20.00 171,355 +0.50(+2.54%)
Jan 30, 2023 20.00 21.40 19.43 19.50 165,118 -0.77(-3.82%)
Jan 27, 2023 19.47 21.00 18.07 20.27 288,964 +0.77(+3.97%)
Jan 26, 2023 20.61 21.75 19.11 19.50 138,840 -0.05(-0.23%)
Jan 25, 2023 20.50 21.00 19.30 19.55 145,618 -1.45(-6.93%)
Jan 24, 2023 21.00 22.93 20.50 21.00 155,491 -0.59(-2.73%)
Jan 23, 2023 22.25 24.00 20.50 21.59 286,628 -1.41(-6.13%)
Jan 20, 2023 23.50 24.89 20.20 23.00 371,666 +2.23(+10.74%)
Jan 19, 2023 19.50 21.95 18.75 20.77 406,999 -1.68(-7.50%)
Jan 18, 2023 29.82 29.82 21.50 22.45 576,400 -8.05(-26.38%)
Jan 17, 2023 32.38 32.50 27.50 30.50 520,940 -1.23(-3.88%)
Jan 13, 2023 32.50 47.00 30.00 31.73 2,930,070 +4.73(+17.52%)
Jan 12, 2023 15.50 30.12 14.00 27.00 1,859,548 +13.50(+100.00%)
Jan 11, 2023 13.17 15.50 12.60 13.50 314,849 +1.08(+8.70%)
Jan 10, 2023 11.00 12.90 10.62 12.42 154,134 +1.81(+17.11%)
Jan 09, 2023 10.50 11.00 10.26 10.61 80,050 +0.61(+6.05%)
Jan 06, 2023 10.50 10.79 9.750 10.00 104,929 -0.70(-6.50%)
Jan 05, 2023 11.85 12.00 10.28 10.70 144,895 -0.90(-7.80%)
Jan 04, 2023 9.750 11.60 9.000 11.60 177,349 +2.64(+29.54%)
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.