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: ARWYF )

0.1750 +0.0179 (+11.39%)
Streaming Delayed Price Updated: 9:49 AM EDT, Jun 17, 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 (%)
Jul 31, 2023 0.4950 0.5300 0.4550 0.4800 30,449 -0.05(-9.43%)
Jul 28, 2023 0.5152 0.6531 0.5152 0.5300 14,870 -0.01(-1.08%)
Jul 27, 2023 0.5000 0.5358 0.4901 0.5358 4,574 +0.01(+1.09%)
Jul 26, 2023 0.5300 0.5300 0.4558 0.5300 2,954 +0.01(+0.95%)
Jul 25, 2023 0.6744 0.6744 0.5250 0.5250 44,544 -0.05(-9.48%)
Jul 24, 2023 0.4978 0.6400 0.4302 0.5800 92,475 +0.08(+16.47%)
Jul 21, 2023 0.5501 0.5800 0.4971 0.4980 7,288 -0.04(-8.12%)
Jul 20, 2023 0.5455 0.5456 0.5110 0.5420 7,451 +0.02(+4.03%)
Jul 19, 2023 0.5157 0.5605 0.4766 0.5210 9,174 +0.01(+1.96%)
Jul 18, 2023 0.5258 0.5663 0.4680 0.5110 8,481 -0.03(-5.72%)
Jul 17, 2023 0.5126 0.5800 0.5126 0.5420 15,530 +0.01(+2.26%)
Jul 14, 2023 0.5100 0.5300 0.4845 0.5300 16,522 +0.03(+6.11%)
Jul 13, 2023 0.4000 0.5300 0.4000 0.4995 8,420 +0.06(+12.70%)
Jul 12, 2023 0.5566 0.5566 0.4432 0.4432 16,185 -0.14(-23.59%)
Jul 11, 2023 0.4556 0.5800 0.4556 0.5800 6,009 +0.09(+18.37%)
Jul 10, 2023 0.5900 0.5900 0.4000 0.4900 2,407 +0.04(+8.89%)
Jul 07, 2023 0.5000 0.5898 0.4500 0.4500 17,879 -0.06(-11.17%)
Jul 06, 2023 0.5431 0.5656 0.5066 0.5066 8,956 +0.04(+7.79%)
Jul 05, 2023 0.5000 0.5000 0.4628 0.4700 10,832 -0.12(-20.34%)
Jul 03, 2023 0.5405 0.5900 0.5100 0.5900 14,253 +0.09(+17.11%)
Jun 30, 2023 0.5404 0.5404 0.4878 0.5038 10,198 -0.04(-6.79%)
Jun 29, 2023 0.3551 0.5405 0.3216 0.5405 36,078 +0.05(+9.32%)
Jun 28, 2023 0.4859 0.5006 0.3509 0.4944 33,903 -0.07(-11.71%)
Jun 27, 2023 0.6000 0.6000 0.5500 0.5600 23,597 -0.01(-0.97%)
Jun 26, 2023 0.5500 0.5655 0.5500 0.5655 7,617 +0.01(+1.58%)
Jun 23, 2023 0.5600 0.5700 0.5298 0.5567 6,024 -0.01(-1.59%)
Jun 22, 2023 0.9800 0.9800 0.5646 0.5657 4,062 -0.06(-9.76%)
Jun 21, 2023 0.6486 0.6486 0.5927 0.6269 1,733 -0.03(-4.14%)
Jun 20, 2023 0.6000 0.6698 0.6000 0.6540 1,045 +0.05(+9.00%)
Jun 16, 2023 0.6203 0.7600 0.6000 0.6000 22,490 +0.00(+0.00%)
Jun 15, 2023 0.6000 0.7220 0.6000 0.6000 2,537 +0.00(+0.00%)
Jun 14, 2023 0.6000 0.6850 0.6000 0.6000 4,779 -0.05(-8.26%)
Jun 13, 2023 0.5767 0.6540 0.5521 0.6540 3,611 +0.08(+14.74%)
Jun 12, 2023 0.6493 0.6493 0.5600 0.5700 6,822 -0.09(-13.08%)
Jun 09, 2023 0.6400 0.6767 0.6400 0.6558 15,395 -0.09(-12.56%)
Jun 08, 2023 0.6100 0.7500 0.6100 0.7500 1,959 +0.08(+11.91%)
Jun 07, 2023 0.5797 0.8175 0.5797 0.6702 12,139 +0.11(+20.69%)
Jun 06, 2023 0.7297 0.7297 0.5253 0.5553 11,148 +0.06(+11.06%)
Jun 05, 2023 0.4051 0.7480 0.4051 0.5000 7,494 -0.01(-1.96%)
Jun 02, 2023 0.5100 0.6610 0.5100 0.5100 3,791 +0.00(+0.24%)
Jun 01, 2023 0.4657 0.5500 0.4657 0.5088 14,423 +0.09(+20.37%)
May 31, 2023 0.5094 0.5200 0.3169 0.4227 15,036 -0.04(-8.11%)
May 26, 2023 0.4600 1,934 -0.04(-8.00%)
May 25, 2023 0.5000 0.5107 0.5000 0.5000 14,719 -0.01(-1.96%)
May 24, 2023 0.5273 0.5273 0.5100 0.5100 13,960 -0.02(-4.57%)
May 23, 2023 0.5100 0.5749 0.5100 0.5344 25,368 -0.14(-20.24%)
May 22, 2023 0.5500 0.9800 0.4850 0.6700 8,941 +0.18(+35.96%)
May 19, 2023 0.4578 0.5210 0.4578 0.4928 5,383 +0.03(+6.81%)
May 18, 2023 0.5300 0.5300 0.3259 0.4614 14,085 -0.09(-16.11%)
May 17, 2023 0.5600 0.5600 0.5500 0.5500 9,898 -0.01(-1.79%)
May 16, 2023 0.5474 0.5692 0.5300 0.5600 25,592 +0.04(+8.65%)
May 15, 2023 0.5200 0.5246 0.5073 0.5154 7,226 -0.01(-1.85%)
May 12, 2023 0.5643 0.5643 0.5200 0.5251 8,386 -0.07(-12.48%)
May 11, 2023 0.5924 0.6000 0.5826 0.6000 11,962 +0.01(+1.69%)
May 10, 2023 0.5949 0.5949 0.5885 0.5900 3,459 -0.01(-1.63%)
May 09, 2023 0.5826 0.6015 0.5826 0.5998 5,547 +0.00(+0.23%)
May 08, 2023 0.5953 0.6027 0.5953 0.5984 3,846 -0.04(-6.50%)
May 05, 2023 0.5800 0.6468 0.5800 0.6400 2,599 +0.07(+13.15%)
May 04, 2023 0.5491 0.6012 0.5491 0.5656 4,420 -0.03(-4.68%)
May 03, 2023 0.6020 0.7431 0.5738 0.5934 13,650 -0.02(-2.61%)
May 02, 2023 0.6158 0.6281 0.5808 0.6093 6,779 +0.00(+0.31%)
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.