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

Aritzia (OP: ATZAF )

23.32 -0.64 (-2.67%)
Streaming Delayed Price Updated: 2:29 PM EDT, May 23, 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 (%)
Apr 30, 2020 12.15 12.15 12.15 12.15 600 -0.08(-0.62%)
Apr 29, 2020 12.19 12.22 12.19 12.22 1,269 +0.98(+8.71%)
Apr 28, 2020 11.24 11.24 11.24 11.24 243 +0.55(+5.13%)
Apr 27, 2020 10.41 10.69 10.41 10.69 1,659 +0.75(+7.58%)
Apr 24, 2020 9.940 9.940 9.940 9.940 100 -0.32(-3.11%)
Apr 23, 2020 9.976 10.26 9.955 10.26 2,948 +0.02(+0.16%)
Apr 20, 2020 10.24 10.24 10.24 0 +0.00(+0.00%)
Apr 17, 2020 10.24 10.24 10.24 10.24 400 +0.26(+2.55%)
Apr 16, 2020 9.988 9.988 9.988 91 +0.00(+0.00%)
Apr 15, 2020 10.27 10.27 9.988 9.988 510 -0.52(-4.97%)
Apr 14, 2020 10.51 10.51 10.51 10.51 1,077 +0.29(+2.85%)
Apr 13, 2020 9.995 10.22 9.685 10.22 3,181 +0.53(+5.46%)
Apr 09, 2020 9.829 9.829 9.690 9.690 1,200 +0.04(+0.41%)
Apr 08, 2020 9.520 9.650 9.300 9.650 3,277 +0.13(+1.37%)
Apr 07, 2020 9.141 9.600 9.141 9.520 6,664 +1.11(+13.22%)
Apr 06, 2020 8.409 8.409 8.409 8.409 250 +0.86(+11.39%)
Apr 03, 2020 7.549 7.549 7.549 7.549 800 -0.46(-5.69%)
Apr 02, 2020 8.004 8.004 8.004 8.004 720 +0.02(+0.30%)
Apr 01, 2020 7.914 7.980 7.914 7.980 1,457 -1.10(-12.14%)
Mar 31, 2020 9.089 9.089 9.082 9.082 770 +0.36(+4.08%)
Mar 30, 2020 8.800 8.800 8.726 8.726 26,118 +0.16(+1.89%)
Mar 27, 2020 8.565 8.565 8.565 8.565 1,100 -0.90(-9.48%)
Mar 26, 2020 9.310 9.648 9.310 9.462 1,522 +0.99(+11.64%)
Mar 25, 2020 8.311 8.475 8.311 8.475 2,600 +0.52(+6.55%)
Mar 24, 2020 7.650 7.954 7.650 7.954 7,550 +0.33(+4.30%)
Mar 23, 2020 7.626 7.626 7.626 7.626 332 +0.44(+6.14%)
Mar 20, 2020 7.185 7.185 7.185 40 +0.00(+0.00%)
Mar 19, 2020 7.185 7.185 7.185 7.185 185 +0.18(+2.64%)
Mar 18, 2020 7.400 7.400 6.450 7.000 3,593 -1.36(-16.23%)
Mar 17, 2020 9.247 9.247 8.356 8.356 5,797 -0.89(-9.66%)
Mar 16, 2020 9.518 9.529 9.250 9.250 3,184 -2.34(-20.21%)
Mar 13, 2020 11.75 11.75 11.59 11.59 700 +0.20(+1.72%)
Mar 12, 2020 12.07 12.07 11.40 11.40 2,490 -2.41(-17.44%)
Mar 11, 2020 13.82 13.82 13.80 13.80 1,150 -0.32(-2.27%)
Mar 10, 2020 14.00 14.12 14.00 14.12 2,440 +0.13(+0.91%)
Mar 09, 2020 14.37 14.51 14.00 14.00 3,586 -1.49(-9.60%)
Mar 06, 2020 15.59 15.59 15.40 15.48 3,400 -0.42(-2.61%)
Mar 05, 2020 16.26 16.26 15.90 15.90 970 -0.54(-3.28%)
Mar 04, 2020 16.43 16.44 16.39 16.44 2,800 +0.44(+2.74%)
Mar 03, 2020 16.00 16.00 16.00 16.00 100 -0.62(-3.73%)
Mar 02, 2020 16.62 16.63 16.62 16.62 686 +0.36(+2.18%)
Feb 28, 2020 16.01 16.26 16.01 16.26 2,800 -0.28(-1.68%)
Feb 27, 2020 16.55 16.55 16.51 16.54 6,339 -1.02(-5.82%)
Feb 26, 2020 17.59 17.59 17.56 17.56 2,500 -0.08(-0.46%)
Feb 25, 2020 18.37 18.39 17.65 17.65 2,274 -0.72(-3.94%)
Feb 24, 2020 18.86 18.86 18.37 18.37 4,040 -0.90(-4.67%)
Feb 20, 2020 19.27 19.27 19.27 0 +0.00(+0.00%)
Feb 19, 2020 19.27 19.27 19.27 75 +0.00(+0.00%)
Feb 18, 2020 19.25 19.27 19.25 19.27 846 +0.12(+0.63%)
Feb 14, 2020 19.15 19.15 19.15 35 +0.00(+0.00%)
Feb 13, 2020 19.15 19.15 19.15 3 +0.00(+0.00%)
Feb 12, 2020 19.10 19.26 19.10 19.15 717 +0.30(+1.59%)
Feb 11, 2020 18.85 18.85 18.85 18.85 280 +0.03(+0.14%)
Feb 10, 2020 18.90 18.90 18.82 18.82 351 -0.94(-4.75%)
Feb 07, 2020 19.76 19.76 19.76 60 +0.00(+0.00%)
Feb 06, 2020 19.47 19.76 19.47 19.76 840 +0.21(+1.09%)
Feb 05, 2020 19.55 19.55 19.55 5,582 +0.00(+0.00%)
Feb 04, 2020 19.55 19.55 19.55 19.55 405 +0.51(+2.67%)
Feb 03, 2020 19.04 19.04 19.04 149 +0.00(+0.00%)
Jan 31, 2020 19.04 19.04 19.04 40 +0.00(+0.00%)
Jan 30, 2020 19.04 19.04 19.04 3 +0.00(+0.00%)
Jan 29, 2020 19.06 19.06 19.02 19.04 106,500 +0.13(+0.69%)
Jan 28, 2020 18.96 18.96 18.91 18.91 2,000 -0.13(-0.66%)
Jan 27, 2020 18.88 19.04 18.88 19.04 500 -0.04(-0.23%)
Jan 24, 2020 19.08 19.08 19.08 19.08 500 -0.06(-0.33%)
Jan 23, 2020 19.19 19.22 19.13 19.14 3,276 -0.05(-0.25%)
Jan 22, 2020 19.29 19.29 19.19 19.19 538 -0.07(-0.35%)
Jan 21, 2020 19.30 19.30 19.16 19.26 1,332 +0.16(+0.83%)
Jan 17, 2020 19.17 19.17 19.04 19.10 2,700 +0.53(+2.85%)
Jan 16, 2020 18.57 18.57 18.57 18.57 580 +0.40(+2.19%)
Jan 15, 2020 18.17 18.17 18.17 14 +0.00(+0.00%)
Jan 14, 2020 18.17 18.17 18.17 18.17 1,030 -0.10(-0.56%)
Jan 13, 2020 17.79 18.33 17.75 18.27 4,050 +0.48(+2.72%)
Jan 10, 2020 17.76 17.79 17.76 17.79 1,000 +0.23(+1.31%)
Jan 09, 2020 16.50 17.56 16.49 17.56 18,803 +1.79(+11.37%)
Jan 08, 2020 15.72 15.77 15.72 15.77 643 +0.74(+4.90%)
Jan 07, 2020 15.00 15.03 15.00 15.03 539 +0.16(+1.09%)
Jan 06, 2020 14.92 14.92 14.87 14.87 306 +0.20(+1.36%)
Jan 02, 2020 14.67 14.67 14.67 0 -0.01(-0.05%)
Dec 31, 2019 14.68 14.68 14.68 14.68 100 +0.02(+0.14%)
Dec 30, 2019 14.66 14.66 14.66 14.66 1,083 +0.02(+0.15%)
Dec 27, 2019 14.61 14.64 14.61 14.64 2,800 +0.06(+0.39%)
Dec 23, 2019 14.58 14.58 14.58 0 +0.22(+1.51%)
Dec 20, 2019 14.36 14.36 14.36 14.36 500 -0.22(-1.53%)
Dec 17, 2019 14.58 14.58 14.58 0 -0.02(-0.12%)
Dec 16, 2019 14.58 14.60 14.58 14.60 1,000 +0.60(+4.30%)
Dec 12, 2019 14.00 14.00 14.00 0 +0.00(+0.00%)
Dec 10, 2019 14.00 14.00 14.00 0 -0.31(-2.19%)
Dec 09, 2019 14.31 14.31 14.31 63 +0.00(+0.00%)
Dec 06, 2019 14.31 14.32 14.31 14.31 1,000 +0.07(+0.48%)
Dec 05, 2019 14.23 14.25 14.23 14.25 900 -0.01(-0.09%)
Dec 03, 2019 14.26 14.26 14.26 0 +0.02(+0.14%)
Dec 02, 2019 14.24 14.24 14.24 69 +0.00(+0.00%)
Nov 29, 2019 14.24 14.24 14.24 14.24 200 +0.24(+1.70%)
Nov 27, 2019 14.18 14.18 14.00 14.00 7,300 -0.07(-0.49%)
Nov 26, 2019 14.07 14.07 14.07 100 +0.00(+0.00%)
Nov 22, 2019 14.07 14.07 14.07 0 +0.30(+2.15%)
Nov 21, 2019 13.91 13.91 13.77 13.77 257 -0.16(-1.17%)
Nov 20, 2019 13.98 13.98 13.91 13.94 1,226 -0.31(-2.20%)
Nov 19, 2019 14.26 14.26 14.25 14.25 1,281 -0.15(-1.04%)
Nov 18, 2019 14.69 14.69 14.40 14.40 5,140 -0.28(-1.94%)
Nov 15, 2019 14.68 14.68 14.68 67 +0.00(+0.00%)
Nov 14, 2019 14.68 14.68 14.68 14.68 200 +0.26(+1.81%)
Nov 13, 2019 14.50 14.50 14.42 14.42 725 -0.24(-1.64%)
Nov 07, 2019 14.66 14.66 14.66 0 -0.09(-0.63%)
Nov 06, 2019 14.76 14.76 14.76 14.76 500 +0.36(+2.49%)
Nov 04, 2019 14.40 14.40 14.40 0 +0.00(+0.00%)
Nov 01, 2019 14.24 14.40 14.24 14.40 1,300 +0.20(+1.44%)
Oct 31, 2019 14.20 14.20 14.19 14.19 404 -0.07(-0.52%)
Oct 30, 2019 14.32 14.32 14.27 14.27 600 -0.06(-0.39%)
Oct 29, 2019 14.33 14.33 14.33 20 +0.00(+0.00%)
Oct 28, 2019 14.39 14.39 14.33 14.33 963 -0.07(-0.46%)
Oct 25, 2019 14.39 14.39 14.39 14.39 400 -0.31(-2.10%)
Oct 24, 2019 14.70 14.70 14.70 4 +0.00(+0.00%)
Oct 23, 2019 14.74 14.74 14.70 14.70 800 -0.02(-0.11%)
Oct 22, 2019 14.72 14.72 14.72 14.72 304 +0.21(+1.42%)
Oct 21, 2019 14.45 14.51 14.45 14.51 652 +0.40(+2.83%)
Oct 18, 2019 13.72 14.11 13.70 14.11 10,600 -0.22(-1.57%)
Oct 17, 2019 14.35 14.35 14.34 14.34 500 +0.12(+0.88%)
Oct 16, 2019 13.81 14.34 13.81 14.21 2,356 +2.06(+16.93%)
Oct 15, 2019 12.17 12.17 12.15 12.15 650 +0.12(+1.04%)
Oct 10, 2019 12.03 12.03 12.03 0 -0.07(-0.59%)
Oct 08, 2019 12.10 12.10 12.10 0 -0.01(-0.05%)
Oct 07, 2019 12.11 12.11 12.11 12.11 1,511 +0.06(+0.49%)
Oct 03, 2019 12.05 12.05 12.05 0 -0.62(-4.92%)
Oct 01, 2019 12.67 12.67 12.67 0 +0.02(+0.14%)
Sep 30, 2019 12.65 12.65 12.65 12.65 500 -0.27(-2.09%)
Sep 24, 2019 12.92 12.92 12.92 0 +0.00(+0.00%)
Sep 06, 2019 12.92 12.92 12.92 0 +0.00(+0.00%)
Sep 05, 2019 12.95 12.95 12.92 12.92 6,500 +0.16(+1.24%)
Aug 30, 2019 12.76 12.76 12.76 0 +0.00(+0.00%)
Aug 29, 2019 12.77 12.77 12.76 12.76 1,879 +0.03(+0.21%)
Aug 28, 2019 12.68 12.74 12.67 12.74 1,600 -0.24(-1.86%)
Aug 26, 2019 12.98 12.98 12.98 0 +0.00(+0.00%)
Aug 22, 2019 12.98 12.98 12.98 0 -0.63(-4.60%)
Aug 15, 2019 13.60 13.60 13.60 0 +0.00(+0.00%)
Aug 14, 2019 13.60 13.60 13.60 12 +0.00(+0.00%)
Aug 12, 2019 13.60 13.60 13.60 0 -0.14(-1.03%)
Aug 08, 2019 13.75 13.75 13.75 0 +0.50(+3.76%)
Aug 06, 2019 13.25 13.25 13.25 0 -0.26(-1.90%)
Aug 05, 2019 13.50 13.50 13.50 4 +0.00(+0.00%)
Aug 02, 2019 13.50 13.50 13.50 13.50 100 -0.30(-2.20%)
Aug 01, 2019 13.86 13.86 13.74 13.81 3,000 -0.06(-0.42%)
Jul 31, 2019 13.83 13.87 13.80 13.87 1,863 +0.36(+2.63%)
Jul 29, 2019 13.51 13.51 13.51 0 +0.00(+0.02%)
Jul 26, 2019 13.44 13.51 13.44 13.51 2,700 +0.20(+1.53%)
Jul 25, 2019 13.22 13.30 13.22 13.30 700 +0.50(+3.92%)
Jul 23, 2019 12.80 12.80 12.80 0 +0.15(+1.15%)
Jul 18, 2019 12.66 12.66 12.66 0 -0.04(-0.33%)
Jul 17, 2019 13.18 13.18 12.70 12.70 1,070 -0.79(-5.85%)
Jul 16, 2019 13.49 13.49 13.49 36 +0.00(+0.00%)
Jul 15, 2019 13.47 13.49 13.47 13.49 2,230 +0.06(+0.41%)
Jul 12, 2019 13.04 13.45 13.04 13.43 2,200 +0.85(+6.76%)
Jul 11, 2019 12.59 12.59 12.58 12.58 1,000 +0.08(+0.65%)
Jul 10, 2019 12.50 12.50 12.50 12.50 150 -0.36(-2.80%)
Jul 09, 2019 12.86 12.86 12.86 41 +0.00(+0.00%)
Jul 08, 2019 12.86 12.86 12.86 80 +0.00(+0.00%)
Jul 05, 2019 12.86 12.86 12.86 12.86 100 +0.00(+0.04%)
Jul 03, 2019 12.86 12.86 12.86 12.86 100 +0.12(+0.97%)
Jul 02, 2019 12.71 12.77 12.71 12.73 740 -0.04(-0.31%)
Jun 28, 2019 12.77 12.77 12.77 0 +0.26(+2.08%)
Jun 27, 2019 12.45 12.52 12.45 12.51 4,314 -0.42(-3.22%)
Jun 25, 2019 12.93 12.93 12.93 0 -0.23(-1.78%)
Jun 24, 2019 13.16 13.16 13.16 13.16 220 -0.41(-3.04%)
Jun 20, 2019 13.57 13.57 13.57 0 -0.18(-1.28%)
Jun 18, 2019 13.75 13.75 13.75 0 +0.12(+0.87%)
Jun 12, 2019 13.63 13.63 13.63 0 +0.64(+4.91%)
Jun 03, 2019 12.99 12.99 12.99 0 -0.32(-2.37%)
May 30, 2019 13.31 13.31 13.31 0 -0.18(-1.30%)
May 29, 2019 13.48 13.48 13.48 13.48 200 -0.54(-3.85%)
May 22, 2019 14.02 14.02 14.02 0 +0.11(+0.82%)
May 17, 2019 13.91 13.91 13.91 0 +0.29(+2.14%)
May 15, 2019 13.62 13.62 13.62 0 +0.29(+2.17%)
May 13, 2019 13.33 13.33 13.33 0 -0.59(-4.24%)
May 10, 2019 13.92 13.92 13.92 35 +0.00(+0.00%)
May 09, 2019 13.92 13.92 13.90 13.92 1,636 +0.10(+0.72%)
May 08, 2019 13.82 13.82 13.82 13.82 115 +0.21(+1.58%)
May 07, 2019 13.84 13.84 13.60 13.60 2,857 -0.45(-3.17%)
May 06, 2019 14.05 14.05 14.05 14.05 257 -0.06(-0.40%)
May 03, 2019 14.11 14.11 14.11 16 +0.00(+0.00%)
May 02, 2019 14.41 14.41 14.11 14.11 690 -0.45(-3.12%)
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.