Sign In  |  Register  |  About Walnut Creek Guide  |  Contact Us

Walnut Creek, CA
September 01, 2020 1:43pm
7-Day Forecast | Traffic

  • Search Hotels in Walnut Creek Guide

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Arhaus, Inc. - Class A Common Stock (NQ: ARHS )

19.68 +0.46 (+2.39%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 7, 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 (%)
Dec 29, 2023 11.66 11.74 11.42 11.45 710,890 -0.20(-1.74%)
Dec 28, 2023 11.48 11.66 11.48 11.65 679,728 +0.13(+1.09%)
Dec 27, 2023 11.47 11.61 11.29 11.53 726,688 +0.05(+0.42%)
Dec 26, 2023 11.17 11.49 11.09 11.48 941,428 +0.35(+3.13%)
Dec 22, 2023 10.96 11.17 10.90 11.13 505,935 +0.16(+1.50%)
Dec 21, 2023 10.72 11.00 10.64 10.97 743,552 +0.43(+4.03%)
Dec 20, 2023 10.72 11.06 10.50 10.54 1,892,313 -0.17(-1.62%)
Dec 19, 2023 10.51 10.77 10.43 10.72 1,012,862 +0.24(+2.31%)
Dec 18, 2023 10.41 10.48 10.27 10.47 1,230,501 +0.08(+0.74%)
Dec 15, 2023 10.39 10.41 10.13 10.40 1,068,266 +0.03(+0.28%)
Dec 14, 2023 9.663 10.39 9.538 10.37 2,199,878 +0.76(+7.95%)
Dec 13, 2023 9.180 9.605 8.943 9.605 889,439 +0.37(+3.97%)
Dec 12, 2023 9.354 9.393 9.146 9.238 479,316 -0.12(-1.29%)
Dec 11, 2023 9.093 9.504 9.084 9.359 837,439 +0.30(+3.36%)
Dec 08, 2023 9.045 9.079 8.890 9.055 663,928 -0.07(-0.74%)
Dec 07, 2023 9.035 9.151 8.881 9.122 746,934 +0.13(+1.40%)
Dec 06, 2023 9.296 9.325 8.986 8.997 406,526 -0.14(-1.59%)
Dec 05, 2023 9.132 9.296 8.939 9.141 912,374 -0.06(-0.63%)
Dec 04, 2023 9.470 9.654 9.151 9.199 1,042,360 -0.28(-2.96%)
Dec 01, 2023 8.968 9.514 8.900 9.480 613,713 +0.47(+5.26%)
Nov 30, 2023 8.968 9.026 8.842 9.006 534,067 +0.09(+0.98%)
Nov 29, 2023 8.900 9.093 8.861 8.919 463,909 +0.09(+0.98%)
Nov 28, 2023 8.774 8.977 8.658 8.832 575,978 +0.07(+0.77%)
Nov 27, 2023 8.794 8.823 8.658 8.765 485,103 -0.05(-0.55%)
Nov 24, 2023 8.649 8.929 8.629 8.813 456,985 +0.16(+1.90%)
Nov 22, 2023 8.697 8.919 8.571 8.649 1,117,554 -0.04(-0.45%)
Nov 21, 2023 8.330 8.721 8.296 8.687 1,860,563 +0.31(+3.69%)
Nov 20, 2023 8.339 8.446 8.204 8.378 819,967 +0.02(+0.23%)
Nov 17, 2023 8.252 8.504 8.175 8.359 885,156 +0.14(+1.76%)
Nov 16, 2023 8.252 8.373 8.079 8.214 835,419 +0.00(+0.00%)
Nov 15, 2023 8.243 8.393 7.946 8.214 4,265,202 -0.39(-4.49%)
Nov 14, 2023 8.330 9.084 8.330 8.600 1,279,177 +0.43(+5.20%)
Nov 13, 2023 8.098 8.175 7.972 8.175 471,744 +0.01(+0.12%)
Nov 10, 2023 7.914 8.209 7.876 8.165 543,418 +0.28(+3.55%)
Nov 09, 2023 8.620 8.731 7.769 7.885 878,310 -0.68(-7.90%)
Nov 08, 2023 8.697 8.813 8.523 8.562 738,695 -0.18(-2.10%)
Nov 07, 2023 8.523 8.765 8.435 8.745 749,340 +0.20(+2.38%)
Nov 06, 2023 8.407 8.711 8.282 8.542 1,530,134 +0.22(+2.67%)
Nov 03, 2023 7.866 8.368 7.731 8.320 1,694,727 +0.59(+7.62%)
Nov 02, 2023 7.412 8.359 7.305 7.731 3,148,134 -0.18(-2.32%)
Nov 01, 2023 8.117 8.243 7.851 7.914 1,969,765 -0.42(-4.99%)
Oct 31, 2023 8.117 8.339 7.953 8.330 690,606 +0.27(+3.36%)
Oct 30, 2023 8.098 8.310 7.987 8.059 1,007,481 +0.09(+1.09%)
Oct 27, 2023 8.136 8.223 7.943 7.972 644,058 -0.11(-1.32%)
Oct 26, 2023 8.146 8.272 7.885 8.079 564,291 -0.09(-1.07%)
Oct 25, 2023 8.098 8.204 7.885 8.165 954,073 +0.01(+0.12%)
Oct 24, 2023 8.426 8.547 8.103 8.156 591,759 -0.20(-2.43%)
Oct 23, 2023 8.571 8.620 8.330 8.359 385,605 -0.22(-2.59%)
Oct 20, 2023 8.813 8.818 8.525 8.581 485,305 -0.27(-3.06%)
Oct 19, 2023 9.064 9.161 8.842 8.852 313,018 -0.18(-2.03%)
Oct 18, 2023 9.393 9.393 8.900 9.035 537,514 -0.43(-4.59%)
Oct 17, 2023 9.277 9.644 9.277 9.470 576,079 +0.09(+0.93%)
Oct 16, 2023 9.199 9.407 9.084 9.383 403,982 +0.25(+2.75%)
Oct 13, 2023 9.006 9.238 8.968 9.132 483,285 +0.17(+1.94%)
Oct 12, 2023 9.248 9.248 8.900 8.958 802,959 -0.33(-3.54%)
Oct 11, 2023 9.306 9.393 9.122 9.286 469,941 +0.02(+0.21%)
Oct 10, 2023 9.112 9.460 9.021 9.267 539,853 +0.16(+1.80%)
Oct 09, 2023 8.939 9.132 8.755 9.103 489,661 +0.06(+0.64%)
Oct 06, 2023 8.716 9.204 8.600 9.045 522,214 +0.28(+3.20%)
Oct 05, 2023 8.697 8.765 8.431 8.765 339,278 +0.07(+0.78%)
Oct 04, 2023 8.600 8.707 8.513 8.697 399,734 +0.10(+1.12%)
Oct 03, 2023 8.823 8.943 8.576 8.600 410,276 -0.27(-3.05%)
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 WalnutCreekGuide.com & California Media Partners, LLC. All rights reserved.