Sign In \| Register \| About San Rafael \| Contact Us
San Rafael, CA September 01, 2020 1:37pm 7-Day Forecast \| Traffic

Recent Quotes

My Watchlist

Indicators

(NY: AREN )

1.510 +0.060 (+4.14%)

Official Closing Price Updated: 4:10 PM EST, Nov 21, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Nov 20, 2024	1.450	1.550	1.450	1.450	275,758	-0.05(-3.33%)
Nov 19, 2024	1.740	1.740	1.460	1.500	886,739	-0.26(-14.77%)
Nov 18, 2024	1.600	1.827	1.370	1.760	4,736,949	+0.01(+0.57%)
Nov 15, 2024	1.910	2.180	1.230	1.750	93,857,304	+1.18(+207.02%)
Nov 14, 2024	0.6400	0.6405	0.5631	0.5700	6,600,930	-0.03(-5.00%)
Nov 13, 2024	0.6140	0.6210	0.5800	0.6000	13,974	-0.04(-6.40%)
Nov 12, 2024	0.6340	0.6410	0.5800	0.6410	14,169	+0.02(+3.07%)
Nov 11, 2024	0.5840	0.6538	0.5800	0.6219	16,036	+0.00(+0.31%)
Nov 08, 2024	0.6100	0.6200	0.6000	0.6200	15,295	+0.01(+1.62%)
Nov 07, 2024	0.6250	0.6302	0.6101	0.6101	4,863	-0.02(-3.31%)
Nov 06, 2024	0.6300	0.6495	0.6051	0.6310	6,465	+0.01(+1.77%)
Nov 05, 2024	0.6200	0.6500	0.6200	0.6200	22,162	-0.03(-4.62%)
Nov 04, 2024	0.7000	0.7015	0.6243	0.6500	31,769	-0.05(-7.34%)
Nov 01, 2024	0.6500	0.7050	0.6500	0.7015	15,018	+0.07(+10.40%)
Oct 31, 2024	0.6835	0.6835	0.6200	0.6354	2,403	-0.02(-2.38%)
Oct 30, 2024	0.6610	0.6610	0.6509	0.6509	2,980	+0.00(+0.14%)
Oct 29, 2024	0.6589	0.6650	0.6165	0.6500	7,254	-0.02(-2.99%)
Oct 28, 2024	0.6800	0.6955	0.6700	0.6700	6,486	-0.03(-4.29%)
Oct 25, 2024	0.6900	0.7000	0.6800	0.7000	3,738	+0.00(+0.00%)
Oct 24, 2024	0.6800	0.7000	0.6579	0.7000	14,702	+0.00(+0.00%)
Oct 23, 2024	0.7200	0.7500	0.6900	0.7000	13,233	+0.00(+0.00%)
Oct 22, 2024	0.7500	0.7835	0.6800	0.7000	23,644	-0.05(-6.19%)
Oct 21, 2024	0.7500	0.7500	0.7256	0.7462	6,162	-0.00(-0.51%)
Oct 17, 2024				0.7500	179	-0.04(-5.06%)
Oct 16, 2024	0.7870	0.7900	0.7230	0.7900	12,215	+0.00(+0.00%)
Oct 15, 2024	0.7681	0.7900	0.7681	0.7900	3,810	+0.03(+3.54%)
Oct 14, 2024	0.7935	0.7941	0.7630	0.7630	3,801	+0.00(+0.00%)
Oct 11, 2024	0.7700	0.8000	0.7500	0.7630	8,369	-0.01(-0.92%)
Oct 10, 2024	0.8000	0.8000	0.7701	0.7701	1,202	-0.03(-3.74%)
Oct 09, 2024	0.8120	0.8349	0.7800	0.8000	3,029	+0.02(+2.56%)
Oct 08, 2024	0.8200	0.8456	0.7800	0.7800	1,675	-0.07(-7.91%)
Oct 07, 2024	0.8500	0.8550	0.7854	0.8470	7,383	-0.01(-0.94%)
Oct 04, 2024	0.8100	0.8798	0.7940	0.8550	7,210	+0.03(+3.64%)
Oct 03, 2024	0.8387	0.8387	0.8250	0.8250	3,157	+0.01(+0.61%)
Oct 02, 2024	0.7860	0.8200	0.7840	0.8200	12,480	+0.01(+1.23%)
Oct 01, 2024	0.8150	0.8803	0.6841	0.8100	39,751	+0.01(+0.62%)
Sep 30, 2024	0.7500	0.8140	0.7060	0.8050	13,680	+0.06(+7.33%)
Sep 27, 2024	0.7000	0.7500	0.6899	0.7500	25,617	+0.04(+4.90%)
Sep 26, 2024	0.7601	0.8200	0.7010	0.7150	69,167	-0.09(-11.70%)
Sep 25, 2024	0.8100	0.8360	0.8000	0.8097	6,087	+0.02(+2.91%)
Sep 24, 2024	0.8400	0.8400	0.7868	0.7868	7,835	-0.02(-2.98%)
Sep 23, 2024	0.8180	0.8370	0.7970	0.8110	2,169	+0.01(+0.65%)
Sep 20, 2024	0.8300	0.8620	0.7300	0.8058	84,569	-0.07(-8.01%)
Sep 19, 2024	0.8470	0.8800	0.8240	0.8760	7,057	+0.08(+9.50%)
Sep 18, 2024	0.8300	0.8835	0.8000	0.8000	27,333	-0.06(-6.86%)
Sep 17, 2024	0.8850	0.9000	0.8327	0.8589	14,994	-0.02(-2.62%)
Sep 16, 2024	0.8900	0.8900	0.8500	0.8820	9,245	-0.02(-2.00%)
Sep 13, 2024	0.8700	0.9000	0.8500	0.9000	11,868	+0.01(+1.12%)
Sep 12, 2024	0.8700	0.8900	0.8580	0.8900	12,793	-0.01(-1.11%)
Sep 11, 2024	0.8900	0.9000	0.8759	0.9000	6,003	+0.00(+0.00%)
Sep 10, 2024	0.8890	0.9000	0.8610	0.9000	12,179	+0.04(+4.65%)
Sep 09, 2024	0.8900	0.9499	0.8600	0.8600	13,394	-0.08(-8.44%)
Sep 06, 2024	0.9100	0.9500	0.8605	0.9393	16,238	+0.02(+1.77%)
Sep 05, 2024	0.8525	0.9230	0.8525	0.9230	2,135	+0.03(+3.71%)
Sep 04, 2024	0.9100	0.9100	0.8523	0.8900	3,314	-0.02(-1.89%)

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.

Search Hotels in San Rafael

Find A Business

or Browse Listings

(NY: AREN )

Historical Prices