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 )

0.2000 +0.0300 (+17.65%)
Streaming Delayed Price Updated: 2:25 PM EDT, Jun 7, 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 (%)
Aug 31, 2023 0.4708 0.4820 0.4507 0.4507 4,124 -0.02(-4.11%)
Aug 30, 2023 0.4657 0.4700 0.4600 0.4700 16,579 -0.02(-3.94%)
Aug 29, 2023 0.4886 0.4895 0.4600 0.4893 8,917 +0.03(+6.37%)
Aug 28, 2023 0.4600 0.4920 0.4600 0.4600 10,162 +0.01(+1.77%)
Aug 25, 2023 0.4450 0.4660 0.4324 0.4520 9,396 -0.01(-1.14%)
Aug 24, 2023 0.4900 0.5020 0.3251 0.4572 95,507 -0.01(-2.72%)
Aug 23, 2023 0.4695 0.4700 0.4300 0.4700 2,868 +0.03(+6.82%)
Aug 22, 2023 0.4243 0.4727 0.4200 0.4400 13,204 +0.01(+2.33%)
Aug 21, 2023 0.4463 0.5536 0.4300 0.4300 11,708 -0.04(-9.47%)
Aug 18, 2023 0.4993 0.4993 0.4750 0.4750 1,372 -0.05(-9.04%)
Aug 17, 2023 0.4785 0.5222 0.4785 0.5222 5,501 +0.03(+6.25%)
Aug 16, 2023 0.4750 0.5222 0.4750 0.4915 9,697 +0.02(+3.52%)
Aug 15, 2023 0.4300 0.4749 0.4300 0.4748 3,904 -0.01(-2.92%)
Aug 14, 2023 0.4561 0.4891 0.4561 0.4891 5,778 +0.03(+7.24%)
Aug 11, 2023 0.4700 0.4961 0.4561 0.4561 5,250 -0.01(-2.96%)
Aug 10, 2023 0.5222 0.5222 0.4700 0.4700 953 -0.03(-6.24%)
Aug 09, 2023 0.4909 0.5013 0.4909 0.5013 3,303 +0.00(+0.00%)
Aug 08, 2023 0.5013 0.5013 0.4669 0.5013 1,782 +0.02(+4.44%)
Aug 07, 2023 0.4611 0.4800 0.4611 0.4800 2,028 +0.00(+0.00%)
Aug 04, 2023 0.4700 0.5222 0.4200 0.4800 26,750 -0.01(-1.13%)
Aug 03, 2023 0.4646 0.4959 0.4558 0.4855 15,672 +0.03(+5.98%)
Aug 02, 2023 0.4700 0.4800 0.4570 0.4581 18,568 -0.02(-3.80%)
Aug 01, 2023 0.4962 0.5122 0.4762 0.4762 12,657 -0.00(-0.79%)
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(+0.27%)
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%)
May 01, 2023 0.6138 0.6176 0.5971 0.6074 15,498 -0.08(-11.80%)
Apr 27, 2023 0.6887 2,014 +0.06(+9.32%)
Apr 26, 2023 0.6100 0.6701 0.6000 0.6300 6,489 -0.05(-7.35%)
Apr 25, 2023 0.6636 0.6800 0.6127 0.6800 2,385 -0.01(-1.45%)
Apr 24, 2023 0.7504 0.7504 0.6900 0.6900 7,653 -0.02(-2.34%)
Apr 21, 2023 0.6771 0.7450 0.6771 0.7065 16,051 +0.03(+4.34%)
Apr 20, 2023 0.7192 0.7192 0.6500 0.6771 12,110 -0.01(-1.43%)
Apr 19, 2023 0.6700 0.6869 0.6000 0.6869 5,838 -0.01(-1.87%)
Apr 18, 2023 0.7000 0.7214 0.6500 0.7000 3,874 +0.05(+7.69%)
Apr 17, 2023 0.7000 0.7242 0.6500 0.6500 12,347 -0.06(-9.04%)
Apr 14, 2023 0.6500 0.7146 0.6500 0.7146 2,942 +0.00(+0.66%)
Apr 13, 2023 0.7099 0.7099 0.7099 0.7099 425 +0.03(+4.40%)
Apr 12, 2023 0.6436 0.7100 0.6436 0.6800 10,275 -0.02(-2.23%)
Apr 11, 2023 0.6775 0.8498 0.6775 0.6955 12,001 +0.03(+3.98%)
Apr 10, 2023 0.6700 0.6800 0.6689 0.6689 1,141 -0.00(-0.16%)
Apr 06, 2023 0.6632 0.6767 0.6632 0.6700 1,739 +0.07(+11.67%)
Apr 05, 2023 0.7500 0.8000 0.6000 0.6000 13,273 -0.15(-19.88%)
Apr 04, 2023 1.000 1.000 0.7480 0.7489 9,546 -0.24(-24.35%)
Apr 03, 2023 0.7600 0.9900 0.7600 0.9900 8,822 +0.24(+32.00%)
Mar 31, 2023 0.8499 0.8499 0.7500 0.7500 65,079 -0.01(-1.79%)
Mar 30, 2023 0.7757 0.8017 0.7637 0.7637 4,477 -0.05(-5.91%)
Mar 29, 2023 0.7600 0.8695 0.7600 0.8117 17,620 +0.11(+15.79%)
Mar 28, 2023 0.7000 0.7848 0.7000 0.7010 4,961 -0.10(-12.79%)
Mar 27, 2023 0.7669 0.8038 0.7000 0.8038 800 +0.04(+5.85%)
Mar 24, 2023 0.7748 0.8244 0.7500 0.7594 6,169 -0.02(-2.13%)
Mar 23, 2023 0.6949 0.8298 0.6949 0.7759 8,106 +0.03(+3.51%)
Mar 22, 2023 0.7500 0.7817 0.7496 0.7496 10,804 +0.00(+0.64%)
Mar 21, 2023 0.8544 0.8544 0.6700 0.7448 3,809 -0.11(-12.83%)
Mar 20, 2023 0.8500 0.8544 0.8030 0.8544 6,718 +0.08(+10.96%)
Mar 17, 2023 0.7700 0.7700 0.7700 0.7700 1,083 -0.03(-3.31%)
Mar 16, 2023 0.7972 0.8000 0.7964 0.7964 9,828 +0.02(+2.10%)
Mar 15, 2023 0.8009 0.8998 0.7800 0.7800 9,911 -0.03(-3.54%)
Mar 14, 2023 0.7785 0.8086 0.7701 0.8086 6,198 +0.01(+1.07%)
Mar 13, 2023 0.8300 0.8300 0.7760 0.8000 18,279 -0.02(-2.44%)
Mar 10, 2023 0.8050 0.8200 0.7870 0.8200 4,244 +0.02(+2.76%)
Mar 09, 2023 0.8216 0.8639 0.7868 0.7980 23,962 -0.00(-0.25%)
Mar 08, 2023 0.8300 0.8313 0.7945 0.8000 25,211 -0.04(-4.76%)
Mar 07, 2023 0.9888 0.9888 0.8297 0.8400 2,532 -0.00(-0.12%)
Mar 06, 2023 0.8402 0.8851 0.8402 0.8410 5,931 +0.00(+0.12%)
Mar 03, 2023 0.8400 0.9147 0.8400 0.8400 4,828 -0.05(-5.89%)
Mar 02, 2023 0.8487 0.8926 0.8477 0.8926 2,832 +0.05(+5.63%)
Mar 01, 2023 0.8680 0.8700 0.8450 0.8450 10,515 -0.02(-2.26%)
Feb 28, 2023 0.8667 0.8667 0.8282 0.8645 5,902 -0.01(-1.41%)
Feb 27, 2023 0.8687 0.8769 0.8669 0.8769 1,173 +0.01(+1.35%)
Feb 24, 2023 0.8011 0.8855 0.8011 0.8652 2,762 -0.01(-1.33%)
Feb 23, 2023 0.8690 0.8776 0.8690 0.8769 9,893 -0.10(-10.42%)
Feb 22, 2023 0.8540 0.9900 0.8000 0.9789 11,400 +0.13(+15.16%)
Feb 21, 2023 0.8857 0.8886 0.8500 0.8500 4,958 -0.02(-2.09%)
Feb 17, 2023 0.9698 0.9698 0.8371 0.8681 14,329 -0.03(-3.54%)
Feb 16, 2023 0.8573 0.9696 0.8500 0.9000 25,520 +0.05(+5.88%)
Feb 15, 2023 0.8988 0.9699 0.7936 0.8500 20,603 -0.05(-5.56%)
Feb 14, 2023 0.7780 0.9000 0.7780 0.9000 24,132 +0.12(+15.52%)
Feb 13, 2023 0.7906 0.7906 0.7500 0.7791 10,456 +0.01(+1.18%)
Feb 10, 2023 0.8139 0.8141 0.7700 0.7700 11,369 -0.01(-1.28%)
Feb 09, 2023 0.8334 0.8985 0.7800 0.7800 9,324 -0.05(-5.56%)
Feb 08, 2023 0.8450 0.8450 0.8259 0.8259 5,672 -0.01(-0.65%)
Feb 07, 2023 0.9998 0.9998 0.8300 0.8313 10,438 -0.07(-7.27%)
Feb 06, 2023 0.9200 0.9200 0.8965 0.8965 4,193 -0.03(-3.10%)
Feb 03, 2023 0.8900 0.9899 0.8900 0.9252 4,746 +0.04(+3.96%)
Feb 02, 2023 1.000 1.000 0.8900 0.8900 8,993 -0.10(-10.10%)
Feb 01, 2023 0.9351 0.9900 0.8900 0.9900 5,213 +0.07(+7.61%)
Jan 31, 2023 0.9585 0.9585 0.8831 0.9200 17,126 -0.05(-4.73%)
Jan 30, 2023 0.9645 0.9657 0.9645 0.9657 1,655 +0.07(+7.53%)
Jan 27, 2023 0.9501 0.9501 0.8974 0.8981 773 -0.04(-4.15%)
Jan 26, 2023 0.9900 0.9900 0.9370 0.9370 12,693 +0.00(+0.22%)
Jan 25, 2023 0.8847 0.9665 0.8847 0.9349 20,560 +0.08(+9.47%)
Jan 24, 2023 0.8854 0.9546 0.8500 0.8540 10,589 -0.01(-1.16%)
Jan 23, 2023 0.9292 1.000 0.8640 0.8640 1,806 -0.04(-4.00%)
Jan 20, 2023 0.9800 0.9800 0.8500 0.9000 28,462 +0.08(+9.76%)
Jan 19, 2023 0.8200 0.8200 0.8200 0.8200 1,578 -0.01(-1.20%)
Jan 18, 2023 0.8500 0.9055 0.8200 0.8300 3,999 -0.02(-2.35%)
Jan 17, 2023 0.8564 0.9300 0.8482 0.8500 9,156 -0.03(-3.41%)
Jan 13, 2023 0.8800 0.8800 0.8500 0.8800 19,905 +0.01(+0.77%)
Jan 12, 2023 0.8782 0.9400 0.8500 0.8733 5,494 -0.08(-8.07%)
Jan 11, 2023 0.9800 1.010 0.9344 0.9500 16,894 +0.05(+6.03%)
Jan 10, 2023 1.035 1.035 0.8500 0.8960 17,362 -0.16(-15.15%)
Jan 09, 2023 1.040 1.089 1.030 1.056 9,540 +0.02(+1.54%)
Jan 06, 2023 1.115 1.150 1.040 1.040 4,722 -0.03(-2.88%)
Jan 05, 2023 1.100 1.212 1.050 1.071 7,674 -0.03(-2.65%)
Jan 04, 2023 1.149 1.150 1.100 1.100 5,363 -0.02(-1.79%)
Jan 03, 2023 1.110 1.254 1.110 1.120 4,404 +0.02(+1.82%)
Dec 30, 2022 1.145 1.300 1.100 1.100 10,624 -0.06(-5.50%)
Dec 29, 2022 1.105 1.164 1.105 1.164 10,563 +0.10(+9.13%)
Dec 28, 2022 1.265 1.265 1.020 1.067 4,943 -0.02(-2.15%)
Dec 27, 2022 1.100 1.180 1.000 1.090 9,351 -0.01(-0.91%)
Dec 23, 2022 1.194 1.230 1.100 1.100 7,752 -0.11(-9.09%)
Dec 22, 2022 1.250 1.260 1.180 1.210 6,216 -0.05(-3.97%)
Dec 21, 2022 1.300 1.310 1.260 1.260 4,819 -0.05(-3.82%)
Dec 20, 2022 1.284 1.310 1.250 1.310 7,266 -0.12(-8.39%)
Dec 19, 2022 1.428 1.466 1.339 1.430 12,919 +0.02(+1.63%)
Dec 16, 2022 1.407 1.442 1.400 1.407 4,705 -0.02(-1.70%)
Dec 15, 2022 1.180 1.431 1.180 1.431 12,476 +0.03(+2.42%)
Dec 14, 2022 1.410 1.410 1.356 1.398 9,719 -0.07(-4.54%)
Dec 13, 2022 1.410 1.500 1.410 1.464 3,818 +0.01(+0.97%)
Dec 12, 2022 1.370 1.470 1.300 1.450 12,565 +0.00(+0.00%)
Dec 09, 2022 1.456 1.468 1.422 1.450 5,312 +0.00(+0.00%)
Dec 08, 2022 1.435 1.480 1.430 1.450 6,742 +0.06(+4.31%)
Dec 07, 2022 1.470 1.470 1.390 1.390 1,846 -0.07(-5.09%)
Dec 06, 2022 1.436 1.600 1.436 1.465 6,936 +0.01(+1.01%)
Dec 05, 2022 1.600 1.625 1.450 1.450 4,083 -0.19(-11.59%)
Dec 02, 2022 1.470 1.640 1.450 1.640 14,294 -0.01(-0.61%)
Dec 01, 2022 1.500 1.650 1.470 1.650 4,185 +0.17(+11.49%)
Nov 30, 2022 1.500 1.650 1.470 1.480 7,205 +0.01(+0.68%)
Nov 29, 2022 1.436 1.650 1.436 1.470 5,398 -0.11(-6.96%)
Nov 28, 2022 1.550 1.600 1.438 1.580 11,830 -0.00(-0.21%)
Nov 25, 2022 1.565 1.617 1.453 1.583 2,851 -0.07(-4.04%)
Nov 23, 2022 1.484 1.650 1.450 1.650 16,363 +0.16(+10.74%)
Nov 22, 2022 1.530 1.550 1.446 1.490 19,013 -0.06(-4.07%)
Nov 21, 2022 1.500 1.631 1.500 1.553 9,822 -0.05(-3.24%)
Nov 18, 2022 1.550 1.605 1.510 1.605 6,267 +0.11(+7.01%)
Nov 17, 2022 1.580 1.580 1.490 1.500 8,096 -0.08(-5.09%)
Nov 16, 2022 1.500 1.641 1.470 1.581 14,554 +0.08(+5.36%)
Nov 15, 2022 1.605 1.690 1.480 1.500 16,463 -0.19(-11.24%)
Nov 14, 2022 1.700 1.700 1.500 1.690 8,789 +0.17(+11.18%)
Nov 11, 2022 1.750 1.750 1.470 1.520 9,620 +0.04(+2.70%)
Nov 10, 2022 1.650 1.656 1.450 1.480 16,902 +0.06(+4.23%)
Nov 09, 2022 2.000 2.000 1.420 1.420 44,866 -0.33(-18.86%)
Nov 08, 2022 1.678 1.870 1.650 1.750 61,188 +0.24(+15.89%)
Nov 07, 2022 1.250 2.230 1.250 1.510 42,205 +0.26(+20.80%)
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.