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 )

0.2170 -0.0049 (-2.21%)
Streaming Delayed Price Updated: 10:35 AM 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 (%)
Feb 29, 2024 0.3900 0.3900 0.3500 0.3573 8,545 -0.03(-8.38%)
Feb 28, 2024 0.3990 0.3990 0.3360 0.3900 1,892 -0.00(-0.64%)
Feb 27, 2024 0.3600 0.3925 0.3377 0.3925 25,233 +0.03(+8.58%)
Feb 26, 2024 0.3479 0.3800 0.3479 0.3615 8,912 -0.01(-3.60%)
Feb 23, 2024 0.3230 0.3900 0.3230 0.3750 29,475 +0.01(+2.74%)
Feb 22, 2024 0.3400 0.4145 0.3400 0.3650 8,543 +0.02(+7.35%)
Feb 21, 2024 0.4334 0.4334 0.3400 0.3400 9,819 -0.08(-19.45%)
Feb 20, 2024 0.4541 0.4541 0.3800 0.4221 15,620 -0.01(-1.40%)
Feb 16, 2024 0.3780 0.4600 0.3780 0.4281 47,020 +0.04(+9.77%)
Feb 15, 2024 0.4005 0.4200 0.3750 0.3900 52,281 +0.00(+0.00%)
Feb 14, 2024 0.3501 0.3900 0.3500 0.3900 24,997 +0.00(+1.27%)
Feb 13, 2024 0.3900 0.4200 0.3783 0.3851 17,512 +0.01(+2.69%)
Feb 12, 2024 0.3855 0.4100 0.3600 0.3750 24,200 -0.08(-16.67%)
Feb 09, 2024 0.3600 0.4500 0.3600 0.4500 14,176 +0.11(+32.35%)
Feb 08, 2024 0.4504 0.4504 0.3400 0.3400 6,148 -0.05(-12.82%)
Feb 07, 2024 0.4300 0.4504 0.3900 0.3900 26,320 -0.02(-4.88%)
Feb 06, 2024 0.3780 0.4101 0.3520 0.4100 27,954 +0.02(+5.13%)
Feb 05, 2024 0.4919 0.4954 0.3640 0.3900 87,131 -0.17(-30.36%)
Feb 02, 2024 0.6000 0.7000 0.5600 0.5600 48,246 -0.02(-2.96%)
Feb 01, 2024 0.5600 0.6205 0.5600 0.5771 34,171 -0.00(-0.16%)
Jan 31, 2024 0.5100 0.8265 0.4801 0.5780 76,313 +0.13(+28.44%)
Jan 30, 2024 0.4400 0.4540 0.4389 0.4500 4,840 +0.01(+2.27%)
Jan 29, 2024 0.4460 0.4500 0.4300 0.4400 23,423 -0.01(-2.87%)
Jan 26, 2024 0.5000 0.5000 0.4300 0.4530 22,257 +0.03(+7.22%)
Jan 25, 2024 0.4217 0.4420 0.4165 0.4225 8,087 +0.00(+0.60%)
Jan 24, 2024 0.3982 0.4700 0.3982 0.4200 127,593 +0.03(+7.80%)
Jan 23, 2024 0.3700 0.4360 0.3287 0.3896 8,772 +0.02(+5.73%)
Jan 22, 2024 0.3736 0.3736 0.3295 0.3685 7,760 +0.00(+0.30%)
Jan 19, 2024 0.3390 0.3674 0.3200 0.3674 12,690 +0.03(+9.38%)
Jan 18, 2024 0.3200 0.3674 0.3200 0.3359 17,977 -0.00(-0.91%)
Jan 17, 2024 0.3000 0.3390 0.2898 0.3390 43,216 +0.06(+22.52%)
Jan 16, 2024 0.3048 0.3048 0.2767 0.2767 8,293 -0.02(-7.77%)
Jan 12, 2024 0.3185 0.3185 0.2800 0.3000 18,508 -0.01(-1.86%)
Jan 11, 2024 0.2500 0.3085 0.2500 0.3057 46,426 +0.07(+29.42%)
Jan 10, 2024 0.2289 0.2489 0.1800 0.2362 44,452 +0.03(+12.42%)
Jan 09, 2024 0.2000 0.2101 0.1818 0.2101 19,187 +0.01(+5.05%)
Jan 08, 2024 0.2131 0.2131 0.2000 0.2000 12,186 +0.00(+0.00%)
Jan 05, 2024 0.2000 0.2140 0.2000 0.2000 31,677 -0.02(-9.09%)
Jan 04, 2024 0.2001 0.2398 0.2001 0.2200 37,285 +0.02(+10.00%)
Jan 03, 2024 0.2000 0.2121 0.2000 0.2000 40,645 -0.01(-3.85%)
Jan 02, 2024 0.2000 0.2085 0.1843 0.2080 95,188 +0.00(+0.05%)
Dec 29, 2023 0.2007 0.2126 0.2007 0.2079 8,055 +0.01(+3.95%)
Dec 28, 2023 0.1940 0.2200 0.1940 0.2000 46,354 +0.02(+8.52%)
Dec 27, 2023 0.2000 0.2078 0.1843 0.1843 40,651 -0.03(-12.24%)
Dec 26, 2023 0.2500 0.2500 0.1701 0.2100 15,860 +0.01(+5.00%)
Dec 22, 2023 0.2222 0.2222 0.1943 0.2000 2,602 -0.01(-2.91%)
Dec 21, 2023 0.2000 0.2079 0.1641 0.2060 30,886 -0.00(-0.24%)
Dec 20, 2023 0.1810 0.2129 0.1810 0.2065 37,245 +0.00(+2.38%)
Dec 19, 2023 0.2239 0.2239 0.1901 0.2017 12,751 +0.03(+18.37%)
Dec 18, 2023 0.1843 0.2113 0.1699 0.1704 74,957 -0.01(-3.84%)
Dec 15, 2023 0.1550 0.1900 0.1550 0.1772 26,012 -0.00(-0.17%)
Dec 14, 2023 0.1760 0.1898 0.1720 0.1775 43,788 +0.02(+10.94%)
Dec 13, 2023 0.1501 0.1760 0.1501 0.1600 31,528 +0.00(+0.00%)
Dec 12, 2023 0.1720 0.1720 0.1570 0.1600 27,994 -0.02(-9.66%)
Dec 11, 2023 0.1690 0.1900 0.1690 0.1771 21,923 -0.01(-6.79%)
Dec 08, 2023 0.1550 0.1900 0.1550 0.1900 17,984 +0.02(+10.47%)
Dec 07, 2023 0.1671 0.1900 0.1574 0.1720 11,246 -0.02(-9.47%)
Dec 06, 2023 0.2000 0.2163 0.1636 0.1900 66,230 +0.02(+11.76%)
Dec 05, 2023 0.2340 0.2340 0.1700 0.1700 21,421 -0.03(-15.00%)
Dec 04, 2023 0.2010 0.2304 0.2000 0.2000 22,060 -0.03(-13.79%)
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.