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

(NY: AREN )

0.8000 UNCHANGED
Streaming Delayed Price Updated: 8:00 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 (%)
Jul 31, 2023 4.030 4.030 3.760 3.760 21,171 -0.15(-3.84%)
Jul 28, 2023 3.540 3.960 3.470 3.910 18,277 +0.37(+10.45%)
Jul 27, 2023 3.650 3.720 3.500 3.540 10,672 -0.16(-4.32%)
Jul 26, 2023 3.690 3.791 3.560 3.700 10,967 -0.05(-1.33%)
Jul 25, 2023 3.880 3.920 3.750 3.750 10,550 -0.12(-3.10%)
Jul 24, 2023 3.970 4.025 3.740 3.870 19,757 -0.22(-5.38%)
Jul 21, 2023 4.040 4.200 4.040 4.090 16,450 +0.00(+0.00%)
Jul 20, 2023 4.100 4.100 3.950 4.090 13,570 -0.05(-1.21%)
Jul 19, 2023 4.300 4.361 4.095 4.140 13,239 -0.22(-5.05%)
Jul 18, 2023 4.300 4.520 4.280 4.360 44,261 +0.02(+0.46%)
Jul 17, 2023 4.350 4.490 4.260 4.340 24,158 -0.01(-0.23%)
Jul 14, 2023 4.450 4.550 4.350 4.350 4,067 -0.05(-1.14%)
Jul 13, 2023 4.460 4.630 4.310 4.400 23,420 +0.05(+1.15%)
Jul 12, 2023 4.340 4.730 4.230 4.350 39,310 +0.01(+0.23%)
Jul 11, 2023 4.370 4.400 4.230 4.340 51,007 +0.00(+0.00%)
Jul 10, 2023 4.290 4.490 4.250 4.340 46,212 -0.04(-0.91%)
Jul 07, 2023 4.290 4.500 4.105 4.380 19,248 +0.07(+1.62%)
Jul 06, 2023 4.490 4.490 4.300 4.310 18,214 -0.18(-4.01%)
Jul 05, 2023 4.670 4.750 4.490 4.490 36,108 -0.27(-5.67%)
Jul 03, 2023 4.630 4.790 4.410 4.760 19,346 +0.18(+3.93%)
Jun 30, 2023 4.690 4.820 4.550 4.580 17,916 -0.09(-1.93%)
Jun 29, 2023 5.040 5.040 4.600 4.670 83,728 -0.37(-7.34%)
Jun 28, 2023 4.720 5.090 4.710 5.040 143,355 +0.14(+2.86%)
Jun 27, 2023 4.360 5.270 4.290 4.900 276,416 +0.79(+19.22%)
Jun 26, 2023 3.810 4.140 3.680 4.110 147,953 +0.45(+12.30%)
Jun 23, 2023 3.510 3.720 3.480 3.660 1,529,810 +0.15(+4.27%)
Jun 22, 2023 3.530 3.570 3.500 3.510 68,210 +0.01(+0.29%)
Jun 21, 2023 3.530 3.650 3.500 3.500 57,420 +0.00(+0.00%)
Jun 20, 2023 3.770 3.770 3.500 3.500 69,194 -0.23(-6.17%)
Jun 16, 2023 3.560 3.970 3.499 3.730 128,005 +0.21(+5.97%)
Jun 15, 2023 3.640 3.705 3.500 3.520 55,861 -0.49(-12.22%)
May 08, 2023 4.060 4.090 3.950 4.010 30,577 -0.02(-0.50%)
May 05, 2023 4.260 4.260 4.010 4.030 24,945 -0.15(-3.59%)
May 04, 2023 4.000 4.220 3.950 4.180 32,165 +0.18(+4.50%)
May 03, 2023 3.970 4.090 3.960 4.000 32,994 +0.01(+0.25%)
May 02, 2023 4.150 4.200 3.990 3.990 29,250 -0.13(-3.16%)
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.