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 )

18.81 +0.76 (+4.21%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 31, 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 (%)
Mar 31, 2023 7.876 8.050 7.789 8.011 1,476,579 +0.23(+2.98%)
Mar 30, 2023 8.165 8.243 7.769 7.779 1,260,382 -0.27(-3.36%)
Mar 29, 2023 8.165 8.204 7.847 8.050 734,197 -0.04(-0.48%)
Mar 28, 2023 7.885 8.217 7.885 8.088 846,034 +0.14(+1.70%)
Mar 27, 2023 7.895 8.085 7.847 7.953 622,668 +0.09(+1.11%)
Mar 24, 2023 7.972 7.972 7.721 7.866 798,569 -0.17(-2.16%)
Mar 23, 2023 7.982 8.185 7.885 8.040 797,079 +0.10(+1.22%)
Mar 22, 2023 8.397 8.397 7.943 7.943 802,156 -0.48(-5.73%)
Mar 21, 2023 8.426 8.562 8.359 8.426 730,451 +0.19(+2.35%)
Mar 20, 2023 8.359 8.658 8.132 8.233 849,263 +0.00(+0.00%)
Mar 17, 2023 8.658 8.658 8.060 8.233 1,353,851 -0.44(-5.12%)
Mar 16, 2023 8.098 8.687 7.982 8.678 1,036,495 +0.38(+4.54%)
Mar 15, 2023 8.214 8.446 8.050 8.301 1,531,017 -0.23(-2.72%)
Mar 14, 2023 8.861 9.035 8.484 8.533 1,193,938 -0.01(-0.11%)
Mar 13, 2023 8.900 8.929 8.402 8.542 1,831,127 -0.58(-6.36%)
Mar 10, 2023 9.760 9.760 8.968 9.122 2,000,159 -0.77(-7.81%)
Mar 09, 2023 10.83 11.09 9.634 9.895 6,253,911 -2.47(-20.00%)
Mar 08, 2023 12.67 12.88 12.07 12.37 3,353,363 -0.30(-2.36%)
Mar 07, 2023 12.80 13.06 12.47 12.67 1,818,672 -0.18(-1.43%)
Mar 06, 2023 13.79 13.84 12.69 12.85 2,175,530 -0.85(-6.21%)
Mar 03, 2023 13.51 13.92 13.26 13.70 689,865 +0.23(+1.72%)
Mar 02, 2023 13.51 13.58 12.64 13.47 1,037,120 -0.04(-0.29%)
Mar 01, 2023 14.16 14.30 13.50 13.51 812,306 -0.51(-3.65%)
Feb 28, 2023 13.96 14.62 13.94 14.02 1,499,069 +0.10(+0.69%)
Feb 27, 2023 13.72 14.15 13.70 13.92 614,891 +0.37(+2.71%)
Feb 24, 2023 13.63 14.00 13.45 13.56 612,644 -0.26(-1.89%)
Feb 23, 2023 13.37 13.86 13.09 13.82 1,455,482 +0.57(+4.30%)
Feb 22, 2023 12.95 13.48 12.65 13.25 1,605,906 +0.30(+2.31%)
Feb 21, 2023 13.79 13.79 12.90 12.95 1,319,030 -0.88(-6.36%)
Feb 17, 2023 13.98 14.04 13.54 13.83 712,758 -0.26(-1.85%)
Feb 16, 2023 14.20 14.76 13.97 14.09 1,164,601 -0.31(-2.15%)
Feb 15, 2023 13.91 14.49 13.82 14.40 519,833 +0.50(+3.62%)
Feb 14, 2023 13.73 14.04 13.44 13.90 956,453 +0.12(+0.84%)
Feb 13, 2023 13.49 13.82 13.28 13.78 806,947 +0.37(+2.74%)
Feb 10, 2023 13.53 13.69 13.21 13.41 759,350 -0.18(-1.35%)
Feb 09, 2023 14.14 14.15 13.55 13.60 1,083,050 -0.41(-2.90%)
Feb 08, 2023 14.46 14.49 13.36 14.00 1,170,419 -0.32(-2.23%)
Feb 07, 2023 13.94 14.50 13.80 14.32 1,011,476 +0.28(+2.00%)
Feb 06, 2023 14.21 14.45 13.68 14.04 1,099,607 -0.01(-0.07%)
Feb 03, 2023 13.79 14.55 13.67 14.05 923,517 -0.04(-0.27%)
Feb 02, 2023 14.09 14.45 13.54 14.09 1,280,385 +0.14(+0.97%)
Feb 01, 2023 13.81 14.10 13.41 13.95 1,371,774 +0.28(+2.05%)
Jan 31, 2023 13.53 13.97 13.35 13.67 1,230,710 +0.24(+1.80%)
Jan 30, 2023 12.85 13.58 12.61 13.43 2,220,120 +0.46(+3.58%)
Jan 27, 2023 12.83 13.19 12.66 12.97 872,768 +0.07(+0.52%)
Jan 26, 2023 13.19 13.44 12.37 12.90 1,324,972 -0.18(-1.40%)
Jan 25, 2023 13.09 13.21 12.59 13.08 907,185 -0.28(-2.10%)
Jan 24, 2023 13.43 13.71 13.01 13.36 879,666 -0.09(-0.65%)
Jan 23, 2023 12.61 13.63 12.49 13.45 2,408,236 +0.97(+7.74%)
Jan 20, 2023 11.98 12.61 11.79 12.48 1,018,692 +0.58(+4.87%)
Jan 19, 2023 11.71 12.20 11.61 11.91 880,886 -0.19(-1.60%)
Jan 18, 2023 12.91 12.96 11.90 12.10 1,471,857 -0.59(-4.65%)
Jan 17, 2023 12.16 12.88 11.85 12.69 1,453,590 +0.51(+4.21%)
Jan 13, 2023 12.45 12.69 12.04 12.18 1,060,427 -0.26(-2.10%)
Jan 12, 2023 11.92 12.62 11.70 12.44 1,485,194 +0.64(+5.41%)
Jan 11, 2023 11.69 12.07 11.41 11.80 1,012,268 +0.25(+2.18%)
Jan 10, 2023 11.43 11.68 11.09 11.55 1,070,084 +0.30(+2.66%)
Jan 09, 2023 11.16 11.82 10.57 11.25 2,466,177 +1.35(+13.67%)
Jan 06, 2023 9.953 10.10 9.683 9.895 436,127 -0.06(-0.58%)
Jan 05, 2023 9.712 10.22 9.625 9.953 819,007 +0.20(+2.08%)
Jan 04, 2023 9.199 9.818 9.180 9.750 954,770 +0.67(+7.34%)
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.