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 )

26.44 +0.16 (+0.61%)
Streaming Delayed Price Updated: 2:59 PM EDT, May 3, 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%)
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.