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, 2019 14.52 14.56 14.52 14.56 4,232 +0.14(+0.94%)
Apr 29, 2019 14.42 14.42 14.42 14.42 1,058 +0.28(+2.01%)
Apr 25, 2019 14.14 14.14 14.14 0 +0.00(+0.00%)
Apr 18, 2019 14.14 14.14 14.14 0 +0.09(+0.66%)
Apr 17, 2019 14.04 14.05 14.04 14.05 825 +0.19(+1.36%)
Apr 15, 2019 13.86 13.86 13.86 0 +0.03(+0.23%)
Apr 12, 2019 13.85 13.85 13.83 13.83 6,000 +0.15(+1.11%)
Apr 09, 2019 13.67 13.67 13.67 0 +0.00(+0.00%)
Apr 05, 2019 13.67 13.67 13.67 0 -0.06(-0.41%)
Apr 04, 2019 13.73 13.73 13.73 13.73 600 +0.05(+0.38%)
Apr 02, 2019 13.68 13.68 13.68 0 +0.19(+1.39%)
Apr 01, 2019 13.49 13.49 13.49 13.49 215 -0.01(-0.09%)
Mar 29, 2019 13.51 13.51 13.50 13.50 5,000 +0.69(+5.40%)
Mar 19, 2019 12.81 12.81 12.81 0 +0.19(+1.51%)
Mar 14, 2019 12.62 12.62 12.62 0 +0.33(+2.65%)
Mar 13, 2019 12.33 12.33 12.29 12.29 4,258 -0.03(-0.25%)
Mar 12, 2019 12.33 12.33 12.33 12.33 4,100 +0.33(+2.71%)
Mar 07, 2019 12.00 12.00 12.00 0 -0.23(-1.88%)
Mar 06, 2019 12.22 12.23 12.22 12.23 800 -0.02(-0.16%)
Mar 04, 2019 12.25 12.25 12.25 0 -0.05(-0.39%)
Mar 01, 2019 12.30 12.30 12.30 12.30 4,100 +0.06(+0.47%)
Feb 28, 2019 12.30 12.30 12.24 12.24 950 -0.22(-1.78%)
Feb 27, 2019 12.46 12.46 12.46 12.46 163 -0.13(-1.05%)
Feb 22, 2019 12.59 12.59 12.59 0 -0.03(-0.21%)
Feb 21, 2019 12.62 12.62 12.62 12.62 550 +0.09(+0.72%)
Feb 20, 2019 12.53 12.53 12.53 12.53 730 -1.15(-8.41%)
Feb 19, 2019 13.68 13.68 13.68 13.68 367 -0.07(-0.54%)
Feb 15, 2019 13.81 13.81 13.75 13.75 1,200 -0.19(-1.34%)
Feb 14, 2019 13.94 13.94 13.94 13.94 250 +0.08(+0.58%)
Feb 13, 2019 13.88 13.88 13.86 13.86 300 +0.58(+4.37%)
Feb 12, 2019 13.28 13.28 13.28 20 +0.00(+0.00%)
Feb 08, 2019 13.28 13.28 13.28 0 +0.00(+0.00%)
Feb 04, 2019 13.28 13.28 13.28 0 +0.66(+5.27%)
Feb 01, 2019 12.62 12.62 12.62 20 +0.00(+0.00%)
Jan 29, 2019 12.62 12.62 12.62 0 +0.28(+2.31%)
Jan 24, 2019 12.33 12.33 12.33 0 +0.33(+2.77%)
Jan 18, 2019 12.00 12.00 12.00 0 -0.02(-0.17%)
Jan 15, 2019 12.02 12.02 12.02 0 +0.00(+0.00%)
Jan 10, 2019 12.02 12.02 12.02 0 +0.12(+1.00%)
Jan 08, 2019 11.90 11.90 11.90 0 +0.25(+2.15%)
Jan 07, 2019 11.65 11.65 11.65 11.65 25,000 +0.20(+1.75%)
Jan 03, 2019 11.45 11.45 11.45 0 +0.00(+0.00%)
Dec 26, 2018 11.45 11.45 11.45 0 -0.16(-1.42%)
Dec 24, 2018 11.61 11.61 11.61 30 +0.00(+0.00%)
Dec 21, 2018 11.64 11.64 11.61 11.61 1,500 -1.09(-8.57%)
Dec 17, 2018 12.70 12.70 12.70 0 -0.69(-5.12%)
Dec 10, 2018 13.39 13.39 13.39 0 -0.37(-2.69%)
Dec 07, 2018 13.76 13.76 13.76 70 +0.00(+0.00%)
Nov 30, 2018 13.76 13.76 13.76 0 -0.59(-4.13%)
Nov 28, 2018 14.35 14.35 14.35 0 +0.00(+0.00%)
Nov 19, 2018 14.35 14.35 14.35 0 +0.00(+0.00%)
Nov 13, 2018 14.35 14.35 14.35 0 -0.38(-2.60%)
Nov 12, 2018 14.73 14.73 14.73 50 +0.00(+0.00%)
Nov 02, 2018 14.73 14.73 14.73 0 +0.57(+4.00%)
Oct 30, 2018 14.17 14.17 14.17 0 +0.06(+0.45%)
Oct 25, 2018 14.11 14.11 14.11 0 +0.00(+0.00%)
Oct 19, 2018 14.11 14.11 14.11 0 +0.00(+0.00%)
Oct 17, 2018 14.11 14.11 14.11 0 +0.00(+0.00%)
Oct 16, 2018 14.11 14.11 14.11 17 +0.00(+0.00%)
Oct 10, 2018 14.11 14.11 14.11 0 +0.00(+0.00%)
Oct 09, 2018 13.95 14.11 13.95 14.11 525 +0.19(+1.35%)
Oct 05, 2018 13.92 13.92 13.92 0 +1.30(+10.30%)
Oct 04, 2018 12.60 12.72 12.60 12.62 1,050 -0.84(-6.22%)
Oct 03, 2018 13.45 13.45 13.45 20 +0.00(+0.00%)
Oct 02, 2018 13.45 13.45 13.45 20 +0.00(+0.00%)
Oct 01, 2018 13.45 13.45 13.45 13.45 100 +0.33(+2.55%)
Sep 26, 2018 13.12 13.12 13.12 0 +0.13(+0.97%)
Sep 24, 2018 12.99 12.99 12.99 0 +0.00(+0.00%)
Sep 21, 2018 12.99 12.99 12.99 12.99 100 -0.07(-0.54%)
Sep 20, 2018 13.06 13.06 13.06 70 +0.00(+0.00%)
Sep 18, 2018 13.06 13.06 13.06 0 +0.58(+4.65%)
Sep 10, 2018 12.48 12.48 12.48 0 +0.00(+0.00%)
Aug 31, 2018 12.48 12.48 12.48 0 +0.00(+0.00%)
Aug 29, 2018 12.48 12.48 12.48 0 +0.00(+0.00%)
Aug 24, 2018 12.48 12.48 12.48 0 -0.12(-0.94%)
Aug 23, 2018 12.60 12.60 12.60 25 +0.00(+0.00%)
Aug 21, 2018 12.60 12.60 12.60 0 +0.40(+3.29%)
Aug 16, 2018 12.20 12.20 12.20 0 -0.07(-0.53%)
Aug 13, 2018 12.27 12.27 12.27 0 +0.00(+0.00%)
Aug 10, 2018 12.27 12.27 12.27 500 +0.00(+0.00%)
Aug 09, 2018 12.27 12.27 12.27 12.27 2,000 +0.02(+0.16%)
Aug 08, 2018 12.25 12.25 12.25 12.25 500 +0.00(+0.00%)
Jul 27, 2018 0 +0.00(+0.00%)
Jul 20, 2018 12.35 12.35 12.35 10 +0.13(+1.10%)
Jul 19, 2018 12.23 12.23 12.21 12.21 288 -0.84(-6.45%)
Jul 18, 2018 13.05 13.05 13.05 13.05 250 -0.37(-2.76%)
Jul 13, 2018 13.42 13.42 13.42 0 +1.12(+9.07%)
Jul 09, 2018 12.31 12.31 12.31 103 +0.17(+1.44%)
Jul 05, 2018 12.13 12.13 12.13 0 +0.33(+2.79%)
Jun 26, 2018 11.80 11.80 11.80 0 +0.10(+0.89%)
Jun 22, 2018 11.70 11.70 11.70 0 +0.02(+0.18%)
Jun 21, 2018 11.66 11.68 11.66 11.68 1,000 -0.13(-1.12%)
Jun 18, 2018 11.81 11.81 11.81 0 +0.22(+1.88%)
Jun 15, 2018 11.59 11.09 11.59 1,044 +0.50(+4.53%)
Jun 11, 2018 11.09 11.09 11.09 0 +0.03(+0.27%)
Jun 06, 2018 11.06 11.06 11.06 0 +0.11(+1.01%)
Jun 05, 2018 10.95 10.95 10.95 10.95 520 +0.05(+0.46%)
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.