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 (%)
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%)
Aug 01, 2023 3.940 3.940 3.670 3.870 11,991 +0.11(+2.93%)
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%)
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.