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

Aritzia (OP: ATZAF )

25.00 +1.56 (+6.66%)
Streaming Delayed Price Updated: 3:33 PM EDT, May 31, 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 (%)
Apr 30, 2018 9.510 9.510 9.510 0 +0.01(+0.10%)
Apr 13, 2018 9.500 9.500 9.500 0 +0.21(+2.23%)
Apr 03, 2018 9.293 9.293 9.293 30 -0.50(-5.07%)
Mar 21, 2018 9.789 9.789 9.789 0 +0.24(+2.54%)
Mar 20, 2018 9.547 9.547 9.547 9.547 68,816 -0.41(-4.15%)
Mar 09, 2018 9.960 9.960 9.960 0 +0.37(+3.85%)
Mar 05, 2018 9.591 9.591 9.591 0 +0.02(+0.22%)
Mar 02, 2018 9.570 9.570 9.570 9.570 1,240 -0.31(-3.15%)
Feb 23, 2018 9.882 9.882 9.882 0 +0.01(+0.14%)
Feb 20, 2018 9.868 9.868 9.868 0 -0.01(-0.08%)
Feb 14, 2018 9.876 9.876 9.876 0 -0.17(-1.65%)
Feb 09, 2018 10.04 10.04 10.04 0 -0.12(-1.14%)
Feb 08, 2018 10.16 10.16 10.16 10.16 100 -0.23(-2.23%)
Feb 06, 2018 10.39 10.39 10.39 0 -0.60(-5.48%)
Jan 22, 2018 10.99 10.99 10.99 20 -0.01(-0.09%)
Jan 19, 2018 11.00 11.00 11.00 11.00 200 -0.04(-0.34%)
Jan 17, 2018 11.04 11.04 11.04 0 +0.02(+0.19%)
Jan 16, 2018 10.96 11.03 10.96 11.02 6,655 +0.08(+0.74%)
Jan 12, 2018 10.94 10.94 10.94 0 +0.33(+3.13%)
Jan 11, 2018 10.49 10.61 10.49 10.61 1,430 +0.42(+4.17%)
Jan 10, 2018 10.17 10.18 10.17 10.18 500 -0.02(-0.24%)
Jan 08, 2018 10.21 10.21 10.21 0 -0.04(-0.34%)
Jan 05, 2018 10.28 10.28 10.23 10.24 2,300 +0.11(+1.09%)
Jan 04, 2018 10.21 10.21 10.13 10.13 8,000 -0.03(-0.34%)
Jan 02, 2018 10.17 10.17 10.17 0 +0.35(+3.52%)
Dec 22, 2017 9.819 9.819 9.819 0 -0.29(-2.90%)
Dec 20, 2017 10.11 10.11 10.11 0 +0.03(+0.32%)
Dec 19, 2017 10.08 10.08 10.08 10.08 1,065 -0.02(-0.15%)
Dec 15, 2017 10.10 10.10 10.10 0 +0.47(+4.84%)
Dec 04, 2017 9.630 9.630 9.630 0 +0.15(+1.58%)
Nov 30, 2017 9.480 9.480 9.480 0 +0.70(+7.99%)
Nov 17, 2017 8.779 8.779 8.779 0 +0.07(+0.76%)
Nov 15, 2017 8.713 8.713 8.713 0 -0.46(-5.02%)
Nov 10, 2017 9.173 9.173 9.173 0 +0.89(+10.71%)
Nov 09, 2017 8.331 8.339 8.285 8.285 704 +0.20(+2.52%)
Nov 06, 2017 8.082 8.082 8.082 0 -0.04(-0.48%)
Nov 03, 2017 8.121 8.121 8.121 8.121 150 -0.53(-6.15%)
Oct 31, 2017 8.653 8.653 8.653 0 -0.30(-3.33%)
Oct 25, 2017 8.951 8.951 8.951 0 -0.14(-1.56%)
Oct 24, 2017 9.094 9.094 9.094 9.094 400 -0.08(-0.87%)
Oct 19, 2017 9.174 9.174 9.174 0 -0.35(-3.71%)
Oct 16, 2017 9.527 9.527 9.527 0 -0.57(-5.66%)
Oct 13, 2017 10.10 10.10 10.10 10.10 200 -0.65(-6.05%)
Oct 10, 2017 10.75 10.75 10.75 0 -1.26(-10.50%)
Sep 29, 2017 12.01 12.01 12.01 0 -0.05(-0.42%)
Sep 28, 2017 12.06 12.06 12.06 12.06 1,600 +0.08(+0.66%)
Sep 27, 2017 11.98 11.98 11.98 11.98 200 +0.60(+5.30%)
Sep 20, 2017 11.38 11.38 11.38 0 +0.08(+0.68%)
Sep 18, 2017 11.30 11.30 11.30 0 +0.31(+2.83%)
Sep 12, 2017 10.99 10.99 10.99 0 +0.48(+4.58%)
Sep 05, 2017 10.51 10.51 10.51 0 +0.51(+5.08%)
Aug 22, 2017 10.00 10.00 10.00 0 -0.10(-0.98%)
Aug 14, 2017 10.10 10.10 10.10 0 +0.05(+0.50%)
Aug 11, 2017 9.829 10.05 9.829 10.05 9,950 -0.12(-1.22%)
Aug 03, 2017 10.17 10.17 10.17 0 -0.49(-4.56%)
Jul 31, 2017 10.66 10.66 10.66 0 -0.07(-0.62%)
Jul 20, 2017 10.73 10.73 10.73 0 -0.07(-0.69%)
Jul 17, 2017 10.80 10.80 10.80 16 +0.03(+0.25%)
Jul 14, 2017 10.76 10.77 10.76 10.77 527 -0.47(-4.20%)
Jul 13, 2017 11.21 11.25 11.21 11.25 4,500 -0.54(-4.60%)
Jul 12, 2017 11.61 11.77 11.61 11.79 4,400 +0.50(+4.43%)
Jul 11, 2017 11.40 11.40 11.29 11.29 3,620 -0.11(-0.99%)
Jul 07, 2017 11.40 11.40 11.40 0 +0.11(+0.99%)
Jul 06, 2017 11.29 11.29 11.29 11.29 1,900 -0.18(-1.56%)
Jul 03, 2017 11.47 11.47 11.47 11.47 0 +0.00(+0.00%)
Jun 28, 2017 11.47 11.47 11.47 0 -0.04(-0.35%)
Jun 27, 2017 11.51 11.51 11.51 11.51 200 +0.18(+1.63%)
Jun 08, 2017 11.33 11.33 11.33 0 +0.20(+1.75%)
Jun 07, 2017 11.13 11.13 11.13 11.13 200 +0.00(+0.01%)
Jun 05, 2017 11.13 11.13 11.13 0 -0.15(-1.33%)
Jun 01, 2017 11.28 11.28 11.28 0 -0.09(-0.77%)
May 31, 2017 11.38 11.38 11.37 11.37 1,100 +0.89(+8.53%)
May 19, 2017 10.47 10.47 10.47 0 -0.48(-4.36%)
May 08, 2017 10.95 10.95 10.95 50 -0.10(-0.94%)
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.