Sign In  |  Register  |  About Livermore  |  Contact Us

Livermore, CA
September 01, 2020 1:25pm
7-Day Forecast | Traffic

  • Search Hotels in Livermore

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

(OP: ARAAF )

0.3847 UNCHANGED
Streaming Delayed Price Updated: 12:32 PM EDT, May 22, 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, 2024 0.3923 0.3923 0.3786 0.3786 10,859 +0.02(+6.95%)
Jan 30, 2024 0.3642 0.3642 0.3540 0.3540 15,350 -0.05(-11.50%)
Jan 26, 2024 0.4000 0 -0.02(-5.88%)
Jan 25, 2024 0.4250 0.4250 0.4250 0.4250 2,500 +0.00(+0.47%)
Jan 24, 2024 0.4154 0.4320 0.4154 0.4230 13,005 -0.00(-1.05%)
Jan 23, 2024 0.3913 0.4275 0.3913 0.4275 24,132 +0.03(+8.23%)
Jan 18, 2024 0.3950 34 +0.02(+4.58%)
Jan 16, 2024 0.3777 34 +0.01(+1.81%)
Jan 12, 2024 0.3710 0.3710 0.3710 0.3710 4,324 +0.00(+0.27%)
Jan 09, 2024 0.3700 53 -0.01(-2.84%)
Jan 08, 2024 0.3808 0.3808 0.3808 0.3808 2,031 +0.01(+1.71%)
Jan 04, 2024 0.3744 513 +0.01(+1.77%)
Jan 03, 2024 0.3845 0.3845 0.3679 0.3679 4,967 +0.01(+3.90%)
Jan 02, 2024 0.3541 0.3541 0.3541 0.3541 549 +0.00(+0.03%)
Dec 29, 2023 0.3776 0.3776 0.3540 0.3540 10,064 -0.01(-3.59%)
Dec 28, 2023 0.3672 0.3672 0.3672 0.3672 4,618 -0.02(-6.33%)
Dec 27, 2023 0.4100 0.4100 0.3920 0.3920 23,409 +0.01(+1.69%)
Dec 22, 2023 0.3855 0 +0.00(+0.86%)
Dec 21, 2023 0.3822 0.3822 0.3822 0.3822 10,000 -0.00(-0.10%)
Dec 20, 2023 0.3920 0.3920 0.3826 0.3826 1,163 +0.01(+2.03%)
Dec 19, 2023 0.3900 0.3929 0.3696 0.3750 12,460 -0.02(-4.02%)
Dec 18, 2023 0.3918 0.3993 0.3907 0.3907 18,150 +0.00(+0.05%)
Dec 15, 2023 0.4280 0.4280 0.3905 0.3905 11,007 -0.03(-7.02%)
Dec 14, 2023 0.4029 0.4208 0.4029 0.4200 23,425 +0.04(+12.00%)
Dec 13, 2023 0.3362 0.3750 0.3362 0.3750 8,795 +0.06(+19.85%)
Dec 12, 2023 0.3129 0.3129 0.3129 0.3129 3,300 -0.01(-1.60%)
Dec 11, 2023 0.3353 0.3353 0.3180 0.3180 45,376 -0.00(-0.63%)
Dec 08, 2023 0.3122 0.3200 0.3122 0.3200 8,400 +0.01(+2.47%)
Dec 07, 2023 0.3110 0.3123 0.3065 0.3123 13,831 +0.00(+0.58%)
Dec 06, 2023 0.3104 0.3105 0.3104 0.3105 7,888 +0.01(+2.31%)
Dec 05, 2023 0.3021 0.3093 0.2983 0.3035 16,067 -0.01(-4.26%)
Dec 04, 2023 0.3111 0.3250 0.3111 0.3170 4,059 -0.01(-2.46%)
Dec 01, 2023 0.3250 0.3250 0.3250 0.3250 5,520 -0.01(-1.52%)
Nov 30, 2023 0.3100 0.3300 0.3100 0.3300 3,498 +0.01(+3.58%)
Nov 29, 2023 0.3156 0.3204 0.3156 0.3186 32,089 -0.00(-0.03%)
Nov 28, 2023 0.3200 0.3300 0.3187 0.3187 11,940 +0.02(+5.70%)
Nov 27, 2023 0.3015 0.3015 0.3015 0.3015 991 +0.00(+0.53%)
Nov 22, 2023 0.2999 0 -0.00(-0.03%)
Nov 21, 2023 0.3000 0.3000 0.3000 0.3000 120,162 -0.02(-5.09%)
Nov 20, 2023 0.2932 0.3161 0.2932 0.3161 5,698 +0.02(+6.18%)
Nov 17, 2023 0.2977 0.2977 0.2977 0.2977 706 +0.00(+0.68%)
Nov 15, 2023 0.2957 845 -0.01(-2.41%)
Nov 14, 2023 0.3030 0.3048 0.3030 0.3030 237 +0.00(+1.41%)
Nov 13, 2023 0.2988 0.2988 0.2988 0.2988 557 -0.01(-2.92%)
Nov 10, 2023 0.3000 0.3078 0.2956 0.3078 24,985 +0.01(+3.29%)
Nov 09, 2023 0.2980 0.2980 0.2980 0.2980 1,102 +0.00(+1.40%)
Nov 08, 2023 0.2925 0.2939 0.2925 0.2939 5,755 +0.00(+0.34%)
Nov 07, 2023 0.2929 0.2929 0.2929 0.2929 2,137 -0.00(-1.11%)
Nov 06, 2023 0.2800 0.2962 0.2800 0.2962 8,517 +0.01(+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 Livermore.com & California Media Partners, LLC. All rights reserved.