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

(NY: AREN )

0.8199 +0.0199 (+2.49%)
Streaming Delayed Price Updated: 10:05 AM EDT, May 23, 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 (%)
Feb 28, 2023 7.950 8.240 7.651 7.860 33,942 -0.11(-1.38%)
Feb 27, 2023 7.790 8.210 7.760 7.970 23,003 -0.12(-1.48%)
Feb 24, 2023 8.480 8.520 7.580 8.090 36,154 -0.82(-9.20%)
Feb 23, 2023 8.980 9.100 8.530 8.910 41,651 +0.06(+0.68%)
Feb 22, 2023 9.330 9.340 8.580 8.850 23,159 -0.41(-4.43%)
Feb 21, 2023 9.620 9.620 9.260 9.260 16,589 -0.31(-3.24%)
Feb 17, 2023 9.810 9.840 9.490 9.570 20,242 -0.05(-0.52%)
Feb 16, 2023 9.390 9.820 9.180 9.620 23,234 +0.16(+1.69%)
Feb 15, 2023 8.900 9.520 8.760 9.460 28,560 +0.58(+6.53%)
Feb 14, 2023 9.220 9.300 8.810 8.880 21,216 -0.25(-2.74%)
Feb 13, 2023 8.940 9.250 8.690 9.130 15,333 +0.08(+0.88%)
Feb 10, 2023 8.910 9.180 8.460 9.050 31,096 +0.01(+0.11%)
Feb 09, 2023 9.930 9.930 8.910 9.040 28,891 -0.51(-5.34%)
Feb 08, 2023 10.35 10.46 9.260 9.550 33,760 -0.83(-8.00%)
Feb 07, 2023 10.72 10.84 10.11 10.38 42,789 -0.38(-3.53%)
Feb 06, 2023 10.35 11.18 10.35 10.76 47,054 +0.34(+3.26%)
Feb 03, 2023 10.20 11.14 10.20 10.42 183,102 +1.28(+14.00%)
Feb 02, 2023 8.880 9.260 8.820 9.140 29,985 +0.29(+3.28%)
Feb 01, 2023 8.830 9.050 8.470 8.850 50,824 -0.09(-1.01%)
Jan 31, 2023 9.130 9.350 8.860 8.940 48,342 -0.37(-3.97%)
Jan 30, 2023 9.210 9.450 8.940 9.310 28,067 +0.02(+0.22%)
Jan 27, 2023 9.080 9.500 8.970 9.290 40,824 -0.06(-0.64%)
Jan 26, 2023 9.270 9.460 9.090 9.350 15,086 +0.03(+0.32%)
Jan 25, 2023 9.220 9.350 8.600 9.320 27,052 +0.03(+0.32%)
Jan 24, 2023 8.090 9.430 7.890 9.290 115,287 +1.28(+15.98%)
Jan 23, 2023 7.860 8.160 7.800 8.010 53,004 +0.15(+1.91%)
Jan 20, 2023 7.720 8.098 7.600 7.860 22,347 +0.16(+2.08%)
Jan 19, 2023 7.820 7.860 7.430 7.700 58,142 -0.07(-0.90%)
Jan 18, 2023 8.310 8.520 7.720 7.770 70,576 -0.66(-7.83%)
Jan 17, 2023 8.450 8.560 8.140 8.430 48,381 +0.05(+0.60%)
Jan 13, 2023 8.270 8.380 8.060 8.380 54,340 +0.21(+2.57%)
Jan 12, 2023 7.940 8.220 7.930 8.170 31,457 +0.23(+2.90%)
Jan 11, 2023 8.100 8.290 7.900 7.940 34,152 -0.16(-1.98%)
Jan 10, 2023 7.940 8.230 7.660 8.100 38,251 +0.10(+1.25%)
Jan 09, 2023 8.360 8.640 7.650 8.000 93,195 -0.41(-4.88%)
Jan 06, 2023 8.920 9.030 8.260 8.410 46,600 -0.44(-4.97%)
Jan 05, 2023 9.770 9.770 8.610 8.850 39,397 -0.92(-9.42%)
Jan 04, 2023 10.00 10.00 9.600 9.770 23,321 -0.24(-2.40%)
Jan 03, 2023 10.61 10.61 9.900 10.01 17,319 -0.60(-5.66%)
Dec 30, 2022 10.43 10.76 10.43 10.61 43,061 +0.07(+0.66%)
Dec 29, 2022 10.22 10.63 10.22 10.54 42,499 +0.25(+2.43%)
Dec 28, 2022 10.31 10.50 9.960 10.29 17,190 +0.13(+1.28%)
Dec 27, 2022 9.450 10.40 9.450 10.16 21,324 +0.76(+8.09%)
Dec 23, 2022 9.280 9.600 9.050 9.400 24,823 +0.19(+2.06%)
Dec 22, 2022 9.200 9.540 8.910 9.210 36,866 -0.08(-0.86%)
Dec 21, 2022 9.410 10.07 9.100 9.290 34,799 -0.26(-2.72%)
Dec 20, 2022 10.34 10.43 8.900 9.550 44,688 -1.19(-11.08%)
Dec 19, 2022 12.60 12.60 10.65 10.74 39,058 -1.89(-14.96%)
Dec 16, 2022 12.82 13.05 11.68 12.63 68,292 -0.04(-0.32%)
Dec 15, 2022 14.18 14.18 12.45 12.67 40,357 -1.28(-9.18%)
Dec 14, 2022 15.95 16.50 13.88 13.95 84,609 -1.83(-11.60%)
Dec 13, 2022 15.01 15.99 14.41 15.78 46,629 +1.15(+7.86%)
Dec 12, 2022 13.14 15.01 13.14 14.63 39,609 +1.40(+10.58%)
Dec 09, 2022 12.90 13.30 12.82 13.23 9,519 -0.01(-0.08%)
Dec 08, 2022 13.40 13.40 13.06 13.24 16,883 -0.13(-0.97%)
Dec 07, 2022 13.57 13.88 13.19 13.37 17,317 -0.07(-0.52%)
Dec 06, 2022 13.22 13.80 13.22 13.44 12,546 -0.33(-2.40%)
Dec 05, 2022 13.92 13.92 13.18 13.77 11,554 -0.23(-1.64%)
Dec 02, 2022 13.71 14.00 13.53 14.00 22,971 +0.18(+1.30%)
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.