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 )

0.7977 +0.0117 (+1.49%)
Official Closing Price Updated: 8:00 PM EDT, May 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 (%)
Oct 31, 2023 3.500 4.240 3.148 4.230 41,255 +0.67(+18.82%)
Oct 30, 2023 3.390 3.750 3.140 3.560 25,060 +0.27(+8.21%)
Oct 27, 2023 3.310 3.390 2.700 3.290 42,484 -0.05(-1.50%)
Oct 26, 2023 3.470 3.560 3.250 3.340 17,576 -0.06(-1.76%)
Oct 25, 2023 3.490 3.516 3.250 3.400 28,622 -0.19(-5.29%)
Oct 24, 2023 3.540 3.910 3.285 3.590 44,671 -0.15(-4.01%)
Oct 23, 2023 3.690 3.890 3.570 3.740 14,953 +0.00(+0.00%)
Oct 20, 2023 3.720 3.740 3.630 3.740 3,701 -0.12(-3.11%)
Oct 19, 2023 4.010 4.055 3.570 3.860 17,966 -0.28(-6.76%)
Oct 18, 2023 4.320 4.320 4.010 4.140 10,727 -0.08(-1.90%)
Oct 17, 2023 4.290 4.600 4.200 4.220 17,327 +0.09(+2.18%)
Oct 16, 2023 4.415 4.579 4.130 4.130 16,558 -0.19(-4.40%)
Oct 13, 2023 4.231 4.600 4.231 4.320 10,537 +0.12(+2.86%)
Oct 12, 2023 4.360 4.475 4.180 4.200 4,443 -0.14(-3.23%)
Oct 11, 2023 4.220 4.590 4.150 4.340 10,216 +0.27(+6.63%)
Oct 10, 2023 4.400 4.440 4.070 4.070 6,618 -0.37(-8.33%)
Oct 09, 2023 4.510 4.560 4.250 4.440 22,481 -0.16(-3.48%)
Oct 06, 2023 4.540 4.600 4.356 4.600 8,840 +0.07(+1.55%)
Oct 05, 2023 4.405 4.600 4.405 4.530 35,062 +0.03(+0.67%)
Oct 04, 2023 4.320 4.580 4.320 4.500 5,881 +0.13(+2.97%)
Oct 03, 2023 4.060 4.370 4.060 4.370 8,799 +0.17(+4.05%)
Oct 02, 2023 4.200 4.300 4.180 4.200 4,489 -0.08(-1.87%)
Sep 29, 2023 4.250 4.290 4.040 4.280 9,114 +0.08(+1.90%)
Sep 28, 2023 4.230 4.310 4.200 4.200 5,294 -0.02(-0.47%)
Sep 27, 2023 4.430 4.550 4.160 4.220 70,121 -0.31(-6.84%)
Sep 26, 2023 4.280 4.530 4.260 4.530 16,302 +0.33(+7.86%)
Sep 25, 2023 4.230 4.310 4.200 4.200 7,699 -0.17(-3.89%)
Sep 22, 2023 4.290 4.400 4.290 4.370 3,723 +0.03(+0.69%)
Sep 21, 2023 4.350 4.400 4.060 4.340 29,922 +0.02(+0.46%)
Sep 20, 2023 4.390 4.570 4.320 4.320 2,865 -0.08(-1.82%)
Sep 19, 2023 4.430 4.560 4.400 4.400 9,583 +0.02(+0.46%)
Sep 18, 2023 4.670 4.670 4.380 4.380 26,011 -0.35(-7.40%)
Sep 15, 2023 4.200 4.730 4.200 4.730 81,541 +0.57(+13.70%)
Sep 14, 2023 4.180 4.250 4.150 4.160 13,687 +0.00(+0.00%)
Sep 13, 2023 4.180 4.210 4.040 4.160 10,251 +0.09(+2.21%)
Sep 12, 2023 3.910 4.321 3.910 4.070 10,777 +0.09(+2.26%)
Sep 11, 2023 3.950 4.130 3.950 3.980 8,157 +0.04(+1.02%)
Sep 08, 2023 4.240 4.455 3.900 3.940 6,858 -0.34(-7.94%)
Sep 07, 2023 4.520 4.520 4.130 4.280 7,228 -0.14(-3.17%)
Sep 06, 2023 4.520 4.590 4.380 4.420 13,014 -0.20(-4.33%)
Sep 05, 2023 4.220 4.701 4.210 4.620 50,704 +0.49(+11.86%)
Sep 01, 2023 4.150 4.270 4.128 4.130 14,235 +0.06(+1.47%)
Aug 31, 2023 4.250 4.320 4.070 4.070 30,040 -0.14(-3.33%)
Aug 30, 2023 4.220 4.340 4.030 4.210 18,520 -0.07(-1.64%)
Aug 29, 2023 4.055 4.340 4.055 4.280 22,755 +0.12(+2.88%)
Aug 28, 2023 3.980 4.200 3.910 4.160 11,171 +0.18(+4.52%)
Aug 25, 2023 3.990 4.040 3.880 3.980 11,525 -0.08(-1.97%)
Aug 24, 2023 4.000 4.160 3.780 4.060 21,525 -0.02(-0.49%)
Aug 23, 2023 4.360 4.360 3.841 4.080 46,753 -0.17(-4.00%)
Aug 22, 2023 4.105 4.360 4.105 4.250 8,786 +0.13(+3.16%)
Aug 21, 2023 4.310 4.440 4.040 4.120 15,714 -0.27(-6.15%)
Aug 18, 2023 4.250 4.460 4.040 4.390 72,869 +0.12(+2.81%)
Aug 17, 2023 4.000 4.400 3.810 4.270 209,486 +0.35(+8.93%)
Aug 16, 2023 3.530 4.020 3.530 3.920 99,402 +0.17(+4.53%)
Aug 15, 2023 4.100 4.380 3.670 3.750 430,232 +0.37(+10.95%)
Aug 14, 2023 3.560 3.560 3.270 3.380 214,196 +0.01(+0.30%)
Aug 11, 2023 3.460 3.580 3.270 3.370 21,346 -0.04(-1.17%)
Aug 10, 2023 3.540 3.540 3.410 3.410 5,680 -0.11(-3.12%)
Aug 09, 2023 3.730 3.780 3.510 3.520 17,284 -0.08(-2.22%)
Aug 08, 2023 3.450 3.850 3.450 3.600 26,418 +0.10(+2.86%)
Aug 07, 2023 3.840 3.840 3.500 3.500 4,630 -0.34(-8.85%)
Aug 04, 2023 3.950 4.045 3.840 3.840 4,777 -0.01(-0.26%)
Aug 03, 2023 3.920 4.100 3.850 3.850 19,188 -0.01(-0.26%)
Aug 02, 2023 3.880 3.910 3.860 3.860 14,869 -0.01(-0.26%)
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.