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 31, 2022 0.3513 0 +0.00(+0.09%)
May 27, 2022 0.3429 0.3510 0.3429 0.3510 3,274 +0.00(+1.15%)
May 26, 2022 0.3471 0.3471 0.3470 0.3470 1,027 +0.00(+1.28%)
May 25, 2022 0.3426 0.3426 0.3426 0.3426 1,000 -0.00(-0.26%)
May 24, 2022 0.3435 0.3435 0.3435 0.3435 689 -0.00(-0.46%)
May 20, 2022 0.3451 163 -0.01(-3.76%)
May 19, 2022 0.3693 0.3693 0.3550 0.3586 4,058 -0.00(-1.16%)
May 18, 2022 0.3990 0.3990 0.3628 0.3628 5,578 -0.02(-4.35%)
May 17, 2022 0.3793 0.3793 0.3793 0.3793 1,250 +0.03(+7.94%)
May 16, 2022 0.3400 0.3514 0.3400 0.3514 1,032 +0.00(+1.01%)
May 13, 2022 0.3661 0.3677 0.3479 0.3479 14,374 -0.05(-13.03%)
May 11, 2022 0.4000 43 -0.22(-35.02%)
May 10, 2022 0.3772 0.6156 0.3641 0.6156 10,000 +0.21(+52.57%)
May 09, 2022 0.4053 0.4053 0.3973 0.4035 9,229 +0.00(+0.88%)
May 06, 2022 0.4000 0.4000 0.4000 0.4000 7,043 -0.05(-11.13%)
May 03, 2022 0.4501 40 +0.00(+0.02%)
Apr 29, 2022 0.4500 58 -0.02(-4.26%)
Apr 28, 2022 0.4700 0.4700 0.4000 0.4700 17,321 +0.04(+9.99%)
Apr 27, 2022 0.4273 0.4273 0.4273 0.4273 5,496 -0.01(-2.67%)
Apr 26, 2022 0.4900 0.4900 0.4390 0.4390 22,707 -0.05(-10.99%)
Apr 25, 2022 0.4444 0.4932 0.4444 0.4932 1,659 -0.03(-5.15%)
Apr 21, 2022 0.5200 41 +0.03(+5.50%)
Apr 20, 2022 0.5300 0.5300 0.4929 0.4929 1,748 -0.03(-6.19%)
Apr 19, 2022 0.4000 0.5500 0.4000 0.5254 19,218 -0.19(-26.30%)
Apr 18, 2022 0.3231 0.7313 0.3231 0.7129 16,120 +0.40(+131.54%)
Apr 14, 2022 0.5700 0.6658 0.3079 0.3079 5,761 -0.25(-45.02%)
Apr 13, 2022 0.5431 0.5600 0.5309 0.5600 7,634 +0.04(+7.69%)
Apr 11, 2022 0.5200 22 +0.02(+3.26%)
Apr 08, 2022 0.5435 0.5435 0.5036 0.5036 12,809 -0.03(-6.39%)
Apr 07, 2022 0.5380 0.5380 0.5380 0.5380 6,000 -0.01(-1.97%)
Apr 05, 2022 0.5488 0 -0.03(-5.25%)
Apr 04, 2022 0.5637 0.5792 0.5637 0.5792 824 +0.03(+5.21%)
Mar 31, 2022 0.5505 0 -0.01(-2.46%)
Mar 30, 2022 0.5644 0.5644 0.5644 0.5644 159 -0.14(-20.30%)
Mar 25, 2022 0.7082 0 +0.05(+7.43%)
Mar 24, 2022 0.7619 0.8014 0.6592 0.6592 6,360 -0.46(-41.21%)
Mar 22, 2022 1.121 0 +0.10(+9.60%)
Mar 21, 2022 1.023 1.023 1.023 1.023 473 -0.04(-3.66%)
Mar 18, 2022 1.108 1.108 1.037 1.062 12,882 +0.08(+7.84%)
Mar 16, 2022 0.9847 12,060 -0.05(-4.39%)
Mar 14, 2022 1.030 0 -0.04(-3.75%)
Mar 11, 2022 1.059 1.079 1.025 1.070 4,858 +0.14(+15.61%)
Mar 10, 2022 0.9255 0.9255 0.9255 0.9255 123 -0.04(-3.89%)
Mar 09, 2022 0.9630 0.9630 0.9630 0.9630 163 +0.07(+7.37%)
Mar 07, 2022 0.8969 0 -0.03(-3.49%)
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.