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

Appreciate Holdings, Inc. - Class A Common Stock (NQ: SFR )

N/A UNCHANGED
Last Price Updated: 4:00 PM EDT, Oct 26, 2023 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 31, 2023 0.2934 0.3300 0.2600 0.3199 5,187,667 +0.04(+16.33%)
May 30, 2023 0.2693 0.2950 0.2600 0.2750 2,520,541 -0.05(-14.12%)
May 26, 2023 0.3913 0.4345 0.3017 0.3202 57,522,752 +0.12(+59.38%)
May 25, 2023 0.2366 0.2400 0.2005 0.2009 642,920 -0.03(-12.65%)
May 24, 2023 0.2600 0.2633 0.2202 0.2300 815,847 -0.04(-14.18%)
May 23, 2023 0.3000 0.3000 0.2550 0.2680 1,006,889 -0.03(-9.31%)
May 22, 2023 0.2880 0.4890 0.2770 0.2955 7,825,658 +0.03(+11.47%)
May 19, 2023 0.2700 0.2759 0.2550 0.2651 286,717 +0.01(+2.83%)
May 18, 2023 0.2790 0.2900 0.2547 0.2578 343,552 +0.01(+3.12%)
May 17, 2023 0.2970 0.3005 0.2484 0.2500 891,692 -0.05(-17.27%)
May 16, 2023 0.3100 0.3150 0.2971 0.3022 277,976 -0.00(-0.92%)
May 15, 2023 0.3400 0.3400 0.2950 0.3050 289,701 -0.01(-4.36%)
May 12, 2023 0.3550 0.3599 0.3189 0.3189 299,843 -0.03(-9.15%)
May 11, 2023 0.4080 0.4080 0.3510 0.3510 346,757 -0.05(-12.25%)
May 10, 2023 0.5200 0.5244 0.3905 0.4000 535,598 -0.11(-21.57%)
May 09, 2023 0.5200 0.5326 0.4626 0.5100 101,483 +0.02(+3.03%)
May 08, 2023 0.5500 0.5500 0.4850 0.4950 406,313 -0.03(-5.34%)
May 05, 2023 0.5900 0.5900 0.5100 0.5229 152,322 -0.07(-11.37%)
May 04, 2023 0.7460 0.7460 0.5702 0.5900 282,081 -0.14(-19.31%)
May 03, 2023 0.6600 0.7611 0.6400 0.7312 165,223 +0.04(+5.92%)
May 02, 2023 0.8300 0.8300 0.6186 0.6903 215,815 -0.14(-17.15%)
May 01, 2023 0.6300 0.8603 0.5807 0.8332 525,710 +0.14(+20.54%)
Apr 28, 2023 0.7349 0.8900 0.6400 0.6912 674,878 -0.22(-24.04%)
Apr 27, 2023 1.130 1.410 0.8301 0.9100 845,029 -0.35(-27.78%)
Apr 26, 2023 1.750 1.950 1.050 1.260 1,650,057 -0.51(-28.81%)
Apr 25, 2023 1.550 2.470 1.380 1.770 8,762,366 -0.23(-11.50%)
Apr 24, 2023 1.590 2.000 1.230 2.000 16,664,269 +0.50(+33.33%)
Apr 21, 2023 0.5000 1.500 0.4500 1.500 12,296,870 +1.04(+228.44%)
Apr 20, 2023 0.5348 0.5348 0.4440 0.4567 31,066 -0.02(-4.14%)
Apr 19, 2023 0.4800 0.5282 0.4600 0.4764 18,948 -0.01(-2.64%)
Apr 18, 2023 0.5003 0.5269 0.4800 0.4893 42,084 -0.01(-1.87%)
Apr 17, 2023 0.5125 0.6300 0.4800 0.4986 88,977 +0.03(+6.02%)
Apr 14, 2023 0.4999 0.4999 0.4501 0.4703 25,088 +0.00(+0.06%)
Apr 13, 2023 0.4500 0.5098 0.4501 0.4700 51,100 +0.03(+8.05%)
Apr 12, 2023 0.4700 0.4695 0.4230 0.4350 37,636 -0.03(-5.62%)
Apr 11, 2023 0.4351 0.4685 0.4031 0.4609 30,789 +0.03(+6.12%)
Apr 10, 2023 0.4800 0.5000 0.4100 0.4343 47,699 -0.04(-8.05%)
Apr 06, 2023 0.4203 0.4768 0.4111 0.4723 16,923 +0.01(+1.79%)
Apr 05, 2023 0.4863 0.4863 0.4020 0.4640 48,665 -0.03(-6.94%)
Apr 04, 2023 0.4650 0.5072 0.4430 0.4986 11,039 +0.01(+2.78%)
Apr 03, 2023 0.5100 0.5400 0.3963 0.4851 103,824 -0.08(-14.89%)
Mar 31, 2023 0.6599 0.6599 0.5506 0.5700 73,628 -0.07(-10.53%)
Mar 30, 2023 0.7000 0.7039 0.6000 0.6371 20,571 -0.04(-5.89%)
Mar 29, 2023 0.7100 0.7197 0.6305 0.6770 36,660 +0.00(+0.45%)
Mar 28, 2023 0.7000 0.7169 0.6711 0.6740 22,935 -0.03(-3.74%)
Mar 27, 2023 0.7500 0.7600 0.6500 0.7002 98,551 -0.03(-4.72%)
Mar 24, 2023 0.7000 0.7700 0.6916 0.7349 24,069 +0.01(+2.07%)
Mar 23, 2023 0.8399 0.8399 0.6800 0.7200 77,324 +0.04(+5.79%)
Mar 22, 2023 0.6700 0.7109 0.6650 0.6806 75,285 +0.02(+3.12%)
Mar 21, 2023 0.6900 0.7200 0.6500 0.6600 107,717 -0.01(-1.02%)
Mar 20, 2023 0.8083 0.8500 0.6612 0.6668 156,276 -0.07(-9.99%)
Mar 17, 2023 1.100 1.100 0.7408 0.7408 322,094 -0.28(-27.37%)
Mar 16, 2023 1.060 1.110 0.9589 1.020 141,048 -0.06(-5.56%)
Mar 15, 2023 1.180 1.250 1.050 1.080 232,084 -0.12(-10.00%)
Mar 14, 2023 1.240 1.390 1.120 1.200 231,658 -0.02(-1.64%)
Mar 13, 2023 1.300 1.790 1.210 1.220 463,361 -0.09(-6.87%)
Mar 10, 2023 1.720 1.720 1.230 1.310 150,780 -0.35(-21.08%)
Mar 09, 2023 1.960 1.960 1.450 1.660 227,420 -0.14(-7.78%)
Mar 08, 2023 2.800 3.750 1.669 1.800 1,454,814 -1.20(-40.00%)
Mar 07, 2023 2.310 3.570 2.260 3.000 2,191,394 -0.06(-1.96%)
Mar 06, 2023 1.210 3.850 1.190 3.060 9,646,911 +1.85(+152.89%)
Mar 03, 2023 1.290 1.300 1.160 1.210 52,768 -0.07(-5.47%)
Mar 02, 2023 1.340 1.364 1.261 1.280 13,923 +0.00(+0.00%)
Mar 01, 2023 1.430 1.430 1.270 1.280 52,343 -0.15(-10.50%)
Feb 28, 2023 1.480 1.578 1.400 1.430 68,473 -0.10(-6.52%)
Feb 27, 2023 1.790 1.910 1.360 1.530 124,151 -0.18(-10.26%)
Feb 24, 2023 1.430 1.730 1.410 1.705 212,369 +0.32(+22.66%)
Feb 23, 2023 1.350 1.620 1.260 1.390 130,312 +0.05(+3.73%)
Feb 22, 2023 1.330 1.400 1.290 1.340 3,741 -0.07(-4.98%)
Feb 21, 2023 1.430 1.430 1.378 1.410 6,084 -0.02(-1.38%)
Feb 17, 2023 1.490 1.490 1.330 1.430 14,572 +0.01(+0.70%)
Feb 16, 2023 1.560 1.560 1.400 1.420 14,372 -0.15(-9.27%)
Feb 15, 2023 1.450 1.600 1.450 1.565 11,220 +0.02(+1.62%)
Feb 14, 2023 1.614 1.614 1.540 1.540 3,994 -0.09(-5.52%)
Feb 13, 2023 1.650 1.650 1.529 1.630 13,705 -0.02(-1.21%)
Feb 10, 2023 1.630 1.650 1.530 1.650 6,174 +0.03(+1.85%)
Feb 09, 2023 1.610 1.689 1.520 1.620 17,228 -0.01(-0.61%)
Feb 08, 2023 1.520 1.740 1.510 1.630 28,961 +0.06(+3.82%)
Feb 07, 2023 1.620 1.740 1.560 1.570 8,017 -0.08(-4.85%)
Feb 06, 2023 1.730 1.730 1.560 1.650 21,264 +0.02(+1.23%)
Feb 03, 2023 1.590 1.805 1.550 1.630 17,568 +0.05(+3.16%)
Feb 02, 2023 1.650 1.700 1.560 1.580 24,733 -0.11(-6.51%)
Feb 01, 2023 1.710 1.710 1.610 1.690 23,103 -0.02(-1.17%)
Jan 31, 2023 1.800 1.800 1.650 1.710 26,155 -0.03(-1.72%)
Jan 30, 2023 1.810 1.890 1.650 1.740 30,446 +0.12(+7.41%)
Jan 27, 2023 1.790 1.862 1.620 1.620 19,161 -0.08(-4.71%)
Jan 26, 2023 1.780 1.820 1.670 1.700 21,869 -0.03(-1.73%)
Jan 25, 2023 1.730 1.800 1.620 1.730 32,381 -0.03(-1.70%)
Jan 24, 2023 1.830 1.830 1.670 1.760 35,706 +0.01(+0.57%)
Jan 23, 2023 2.000 2.000 1.670 1.750 44,614 +0.10(+6.06%)
Jan 20, 2023 1.850 1.850 1.650 1.650 20,516 -0.02(-1.20%)
Jan 19, 2023 1.550 2.100 1.550 1.670 58,832 -0.03(-1.76%)
Jan 18, 2023 1.910 1.910 1.653 1.700 32,576 +0.08(+4.94%)
Jan 17, 2023 1.610 1.780 1.590 1.620 48,188 +0.03(+1.89%)
Jan 13, 2023 1.510 1.660 1.420 1.590 30,623 +0.16(+10.96%)
Jan 12, 2023 1.530 1.550 1.360 1.433 38,557 -0.09(-5.73%)
Jan 11, 2023 1.630 1.719 1.520 1.520 25,853 -0.19(-11.11%)
Jan 10, 2023 1.812 1.850 1.600 1.710 39,392 -0.05(-2.84%)
Jan 09, 2023 1.520 2.000 1.520 1.760 171,422 +0.23(+15.32%)
Jan 06, 2023 1.420 1.590 1.400 1.526 16,103 +0.09(+5.99%)
Jan 05, 2023 1.460 1.470 1.360 1.440 9,698 -0.04(-2.37%)
Jan 04, 2023 1.289 1.490 1.270 1.475 19,792 +0.18(+13.46%)
Jan 03, 2023 1.400 1.400 1.170 1.300 31,899 +0.15(+13.04%)
Dec 30, 2022 1.280 1.400 1.133 1.150 28,088 -0.13(-10.16%)
Dec 29, 2022 1.250 1.343 1.216 1.280 6,650 +0.12(+10.34%)
Dec 28, 2022 1.130 1.250 1.103 1.160 11,761 -0.09(-7.43%)
Dec 27, 2022 1.270 1.300 1.250 1.253 20,992 -0.05(-3.60%)
Dec 23, 2022 1.440 1.440 1.260 1.300 26,969 -0.05(-3.70%)
Dec 22, 2022 1.500 1.700 1.300 1.350 344,546 -0.15(-10.00%)
Dec 21, 2022 1.420 1.830 1.410 1.500 214,918 +0.13(+9.49%)
Dec 20, 2022 1.450 1.540 1.270 1.370 66,800 +0.12(+9.60%)
Dec 19, 2022 1.460 1.460 1.250 1.250 47,186 -0.22(-15.01%)
Dec 16, 2022 1.630 1.630 1.440 1.471 42,622 -0.29(-16.43%)
Dec 15, 2022 1.760 1.800 1.650 1.760 70,880 -0.12(-6.38%)
Dec 14, 2022 1.710 2.140 1.700 1.880 273,241 +0.19(+11.24%)
Dec 13, 2022 1.920 1.980 1.660 1.690 115,427 -0.21(-11.05%)
Dec 12, 2022 2.880 2.875 1.860 1.900 429,296 -0.83(-30.39%)
Dec 09, 2022 3.780 4.010 2.660 2.729 84,641 -1.37(-33.43%)
Dec 08, 2022 4.120 4.590 3.960 4.100 61,120 -0.15(-3.53%)
Dec 07, 2022 5.010 5.010 4.100 4.250 42,115 -0.95(-18.27%)
Dec 06, 2022 6.010 6.015 5.010 5.200 81,790 -0.90(-14.70%)
Dec 05, 2022 5.620 6.491 5.601 6.096 97,813 -0.58(-8.74%)
Dec 02, 2022 6.160 6.820 5.733 6.680 136,905 +0.06(+0.91%)
Dec 01, 2022 6.400 8.650 5.760 6.620 425,638 +0.14(+2.16%)
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.