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 -0.0112 (-2.83%)
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 (%)
May 22, 2024 0.3958 0.3958 0.3847 0.3847 21,461 -0.01(-2.83%)
May 17, 2024 0.3959 25,000 -0.00(-1.03%)
May 16, 2024 0.3800 0.4000 0.3800 0.4000 24,320 +0.04(+9.59%)
May 15, 2024 0.3650 0.3650 0.3650 0.3650 9,000 -0.02(-5.93%)
May 14, 2024 0.4128 0.4128 0.3880 0.3880 885 -0.02(-6.01%)
May 13, 2024 0.4128 0.4128 0.4128 0.4128 4,451 +0.04(+11.57%)
May 10, 2024 0.3902 0.3902 0.3700 0.3700 10,298 -0.03(-8.37%)
May 09, 2024 0.4037 0.4038 0.4037 0.4038 1,398 -0.01(-1.54%)
May 07, 2024 0.4101 0 +0.01(+2.65%)
May 06, 2024 0.4095 0.4095 0.3995 0.3995 590 -0.01(-2.20%)
May 03, 2024 0.4085 0.4085 0.4085 0.4085 820 +0.00(+0.86%)
May 02, 2024 0.4050 0.4050 0.4050 0.4050 137 -0.01(-1.60%)
Apr 30, 2024 0.4116 0 +0.04(+9.53%)
Apr 26, 2024 0.3758 534 -0.01(-1.36%)
Apr 25, 2024 0.3639 0.3810 0.3639 0.3810 1,188 -0.01(-2.31%)
Apr 23, 2024 0.3900 1,592 +0.03(+7.00%)
Apr 22, 2024 0.3837 0.3863 0.3645 0.3645 19,512 -0.02(-5.72%)
Apr 19, 2024 0.3866 0.3866 0.3866 0.3866 2,052 +0.03(+7.57%)
Apr 18, 2024 0.3594 0.3594 0.3594 0.3594 1,489 +0.01(+3.04%)
Apr 17, 2024 0.3488 0.3488 0.3488 0.3488 9,050 -0.03(-6.91%)
Apr 15, 2024 0.3747 10,086 +0.02(+5.55%)
Apr 12, 2024 0.3623 0.3840 0.3550 0.3550 9,269 -0.03(-8.67%)
Apr 11, 2024 0.3690 0.3887 0.3548 0.3887 3,905 +0.03(+8.42%)
Apr 10, 2024 0.3585 0.3585 0.3585 0.3585 266 +0.01(+2.75%)
Apr 09, 2024 0.3485 0.3533 0.3485 0.3489 5,624 +0.00(+1.39%)
Apr 08, 2024 0.3600 0.3600 0.3441 0.3441 5,813 +0.00(+0.47%)
Apr 05, 2024 0.3425 0.3425 0.3425 0.3425 2,638 -0.01(-2.42%)
Apr 04, 2024 0.3535 0.3576 0.3510 0.3510 14,820 -0.04(-9.91%)
Apr 01, 2024 0.3896 75 +0.01(+3.73%)
Mar 28, 2024 0.3270 0.3756 0.3270 0.3756 50,137 +0.01(+2.20%)
Mar 26, 2024 0.3675 15,501 +0.03(+7.61%)
Mar 25, 2024 0.3300 0.3415 0.3300 0.3415 16,005 +0.00(+1.22%)
Mar 21, 2024 0.3374 54 -0.01(-2.37%)
Mar 20, 2024 0.3556 0.3556 0.3456 0.3456 3,000 -0.01(-2.18%)
Mar 19, 2024 0.3599 0.3701 0.3500 0.3533 13,085 -0.02(-6.16%)
Mar 18, 2024 0.3714 0.3765 0.3714 0.3765 4,038 +0.02(+5.02%)
Mar 14, 2024 0.3585 25,919 -0.05(-11.20%)
Mar 13, 2024 0.3928 0.4037 0.3224 0.4037 40,815 +0.10(+35.02%)
Mar 12, 2024 0.2990 0.2990 0.2990 0.2990 1,583 -0.00(-0.99%)
Mar 08, 2024 0.3020 0 -0.01(-3.64%)
Mar 07, 2024 0.3018 0.3134 0.3018 0.3134 2,144 +0.02(+7.85%)
Mar 06, 2024 0.2810 0.2906 0.2810 0.2906 7,687 -0.02(-5.34%)
Mar 05, 2024 0.2972 0.3070 0.2691 0.3070 25,500 +0.01(+4.85%)
Mar 04, 2024 0.2936 0.2990 0.2920 0.2928 20,991 -0.01(-4.06%)
Feb 27, 2024 0.3052 0 -0.01(-4.45%)
Feb 26, 2024 0.3194 0.3194 0.3194 0.3194 1,072 -0.01(-2.50%)
Feb 23, 2024 0.3276 0.3276 0.3276 0.3276 142,206 +0.01(+2.06%)
Feb 21, 2024 0.3210 15,000 -0.02(-7.23%)
Feb 20, 2024 0.3460 0.3460 0.3460 0.3460 1,300 +0.01(+2.98%)
Feb 16, 2024 0.3360 0.3360 0.3360 0.3360 376 +0.02(+6.33%)
Feb 14, 2024 0.3160 0 -0.01(-4.24%)
Feb 13, 2024 0.3345 0.3345 0.3300 0.3300 3,835 +0.01(+2.80%)
Feb 12, 2024 0.3273 0.3273 0.3210 0.3210 7,260 -0.03(-8.05%)
Feb 08, 2024 0.3491 136 -0.01(-1.55%)
Feb 06, 2024 0.3546 1,525 +0.01(+2.49%)
Feb 05, 2024 0.3460 0.3460 0.3460 0.3460 1,500 -0.00(-1.14%)
Feb 01, 2024 0.3500 1,164 -0.03(-7.55%)
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%)
Nov 02, 2023 0.2900 5,000 -0.01(-2.36%)
Oct 31, 2023 0.2970 0 -0.01(-2.72%)
Oct 30, 2023 0.3000 0.3067 0.3000 0.3053 7,904 +0.00(+1.29%)
Oct 25, 2023 0.3014 51 +0.01(+4.54%)
Oct 24, 2023 0.2883 0.2883 0.2883 0.2883 1,504 -0.00(-1.06%)
Oct 20, 2023 0.2914 0 -0.01(-1.82%)
Oct 16, 2023 0.2968 3,200 -0.02(-6.37%)
Oct 13, 2023 0.2700 0.3170 0.2700 0.3170 7,935 +0.05(+18.82%)
Oct 12, 2023 0.2910 0.2910 0.2668 0.2668 27,205 -0.05(-16.63%)
Oct 11, 2023 0.3449 0.3450 0.3200 0.3200 67,961 +0.02(+4.92%)
Oct 10, 2023 0.3050 0.3050 0.3050 0.3050 318 +0.01(+1.67%)
Oct 05, 2023 0.3000 0 +0.01(+2.28%)
Oct 04, 2023 0.2933 0.2933 0.2933 0.2933 10,000 -0.02(-6.29%)
Oct 03, 2023 0.3130 0.3130 0.3130 0.3130 1,044 +0.02(+5.89%)
Oct 02, 2023 0.2849 0.2956 0.2800 0.2956 29,480 -0.01(-2.76%)
Sep 29, 2023 0.2770 0.3040 0.2770 0.3040 438 +0.01(+3.23%)
Sep 28, 2023 0.2945 0.2945 0.2945 0.2945 1,074 +0.01(+2.22%)
Sep 27, 2023 0.2876 0.2881 0.2876 0.2881 44,801 -0.00(-0.66%)
Sep 26, 2023 0.2900 0.2932 0.2900 0.2900 41,093 -0.01(-3.33%)
Sep 25, 2023 0.3056 0.3056 0.3000 0.3000 21,840 +0.00(+0.13%)
Sep 21, 2023 0.2996 0 +0.01(+5.12%)
Sep 19, 2023 0.2850 0 +0.00(+0.53%)
Sep 15, 2023 0.2835 1,578 -0.01(-2.58%)
Sep 14, 2023 0.2910 0.2910 0.2910 0.2910 8,503 +0.00(+1.08%)
Sep 12, 2023 0.2879 68 +0.00(+0.00%)
Sep 11, 2023 0.2770 0.2879 0.2660 0.2879 22,976 +0.01(+3.94%)
Sep 08, 2023 0.2770 0.2770 0.2770 0.2770 2,013 +0.00(+0.00%)
Sep 07, 2023 0.2760 0.2780 0.2760 0.2770 19,520 -0.00(-0.36%)
Sep 06, 2023 0.2730 0.2780 0.2730 0.2780 6,857 -0.01(-4.27%)
Sep 05, 2023 0.2904 0.2904 0.2904 0.2904 1,550 -0.01(-2.52%)
Sep 01, 2023 0.2875 0.2979 0.2800 0.2979 13,054 -0.00(-0.57%)
Aug 30, 2023 0.2996 96 +0.01(+3.52%)
Aug 29, 2023 0.2893 0.2997 0.2893 0.2894 11,906 -0.00(-0.14%)
Aug 28, 2023 0.2898 0.2898 0.2898 0.2898 160 -0.00(-0.75%)
Aug 25, 2023 0.2876 0.2920 0.2876 0.2920 2,614 -0.01(-3.05%)
Aug 24, 2023 0.2938 0.3012 0.2938 0.3012 1,031 +0.00(+1.21%)
Aug 23, 2023 0.2905 0.2976 0.2823 0.2976 4,352 -0.01(-2.55%)
Aug 18, 2023 0.3054 1,500 -0.00(-1.48%)
Aug 17, 2023 0.3044 0.3100 0.2900 0.3100 19,000 +0.02(+8.05%)
Aug 15, 2023 0.2869 631 -0.02(-7.45%)
Aug 14, 2023 0.3032 0.3190 0.3032 0.3100 5,686 +0.02(+6.06%)
Aug 11, 2023 0.3000 0.3000 0.2923 0.2923 11,059 +0.03(+9.76%)
Aug 09, 2023 0.2663 0 -0.03(-9.73%)
Aug 08, 2023 0.2900 0.2950 0.2765 0.2950 8,561 +0.01(+1.72%)
Aug 07, 2023 0.2850 0.2900 0.2850 0.2900 6,207 -0.00(-0.17%)
Aug 04, 2023 0.3000 0.3000 0.2905 0.2905 16,617 -0.01(-3.87%)
Aug 03, 2023 0.3050 0.3050 0.3022 0.3022 15,226 +0.02(+7.93%)
Aug 02, 2023 0.2800 0.2800 0.2800 0.2800 7,347 -0.05(-15.02%)
Aug 01, 2023 0.3295 0.3295 0.3295 0.3295 606 +0.01(+4.37%)
Jul 31, 2023 0.3133 0.3240 0.3133 0.3157 18,025 -0.00(-0.41%)
Jul 28, 2023 0.3100 0.3184 0.3051 0.3170 12,399 +0.03(+9.88%)
Jul 27, 2023 0.2907 0.3580 0.2885 0.2885 133,871 -0.01(-4.15%)
Jul 26, 2023 0.2753 0.3010 0.2719 0.3010 103,630 +0.02(+7.50%)
Jul 25, 2023 0.2800 0.2800 0.2800 0.2800 4,106 +0.01(+2.23%)
Jul 24, 2023 0.2739 0.2739 0.2739 0.2739 1,070 +0.01(+3.44%)
Jul 21, 2023 0.2745 0.2745 0.2648 0.2648 9,876 -0.01(-2.29%)
Jul 20, 2023 0.2710 0.2710 0.2710 0.2710 5,502 +0.00(+0.00%)
Jul 19, 2023 0.2723 0.2725 0.2687 0.2710 19,446 -0.02(-6.23%)
Jul 18, 2023 0.2802 0.2900 0.2802 0.2890 7,700 +0.01(+2.56%)
Jul 17, 2023 0.3017 0.3017 0.2818 0.2818 13,311 -0.02(-6.07%)
Jul 14, 2023 0.2945 0.3000 0.2945 0.3000 31,664 +0.01(+3.45%)
Jul 13, 2023 0.2909 0.2939 0.2900 0.2900 8,737 +0.01(+3.06%)
Jul 12, 2023 0.2800 0.2856 0.2800 0.2814 5,588 -0.00(-1.19%)
Jul 11, 2023 0.2800 0.2848 0.2800 0.2848 3,521 +0.01(+3.45%)
Jul 10, 2023 0.2769 0.2769 0.2749 0.2753 17,633 -0.00(-0.25%)
Jul 07, 2023 0.2769 0.2858 0.2760 0.2760 23,762 -0.01(-3.16%)
Jul 06, 2023 0.2898 0.3000 0.2766 0.2850 69,821 -0.02(-5.60%)
Jul 05, 2023 0.3470 0.3470 0.2875 0.3019 261,186 -0.12(-29.13%)
Jul 03, 2023 0.4260 0.4260 0.4260 0.4260 338 -0.01(-1.62%)
Jun 30, 2023 0.4331 0.4331 0.3960 0.4330 25,267 +0.01(+1.22%)
Jun 29, 2023 0.4278 0.4300 0.4277 0.4278 9,053 +0.01(+2.42%)
Jun 28, 2023 0.4062 0.4177 0.4062 0.4177 12,026 -0.00(-0.55%)
Jun 23, 2023 0.4200 1,007 +0.01(+1.84%)
Jun 22, 2023 0.4076 0.4124 0.4076 0.4124 1,278 -0.00(-0.53%)
Jun 20, 2023 0.4146 2,000 +0.01(+2.07%)
Jun 16, 2023 0.4001 0.4062 0.4001 0.4062 12,205 +0.00(+0.84%)
Jun 15, 2023 0.4028 0.4028 0.4028 0.4028 10,284 +0.02(+4.30%)
Jun 14, 2023 0.3612 0.3900 0.3612 0.3862 16,199 +0.03(+7.79%)
Jun 13, 2023 0.3620 0.3620 0.3463 0.3583 9,338 +0.02(+6.10%)
Jun 12, 2023 0.3550 0.3550 0.3377 0.3377 4,942 -0.03(-7.48%)
Jun 09, 2023 0.3657 0.3657 0.3601 0.3650 9,667 -0.00(-0.49%)
Jun 08, 2023 0.3667 0.3668 0.3667 0.3668 12,137 +0.01(+1.72%)
Jun 07, 2023 0.3456 0.3672 0.3456 0.3606 11,660 +0.00(+0.17%)
Jun 06, 2023 0.3500 0.3600 0.3500 0.3600 47,000 +0.00(+0.00%)
Jun 05, 2023 0.3600 0.3630 0.3481 0.3600 43,414 +0.01(+2.86%)
Jun 02, 2023 0.3604 0.3671 0.3500 0.3500 15,230 -0.02(-4.66%)
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.