Sign In  |  Register  |  About Burlingame  |  Contact Us

Burlingame, CA
September 01, 2020 10:18am
7-Day Forecast | Traffic

  • Search Hotels in Burlingame

  • 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 )

19.22 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 6, 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 (%)
Oct 31, 2022 7.943 8.156 7.924 8.050 191,766 -0.03(-0.36%)
Oct 28, 2022 7.837 8.165 7.837 8.079 284,502 +0.19(+2.45%)
Oct 27, 2022 8.301 8.301 7.866 7.885 233,264 -0.31(-3.77%)
Oct 26, 2022 8.185 8.504 8.069 8.194 271,336 +0.01(+0.12%)
Oct 25, 2022 7.663 8.602 7.636 8.185 590,804 +0.59(+7.76%)
Oct 24, 2022 7.528 7.658 7.267 7.595 220,884 +0.12(+1.55%)
Oct 21, 2022 7.189 7.508 7.103 7.479 124,323 +0.30(+4.17%)
Oct 20, 2022 7.267 7.566 7.140 7.180 185,925 -0.08(-1.07%)
Oct 19, 2022 7.373 7.450 7.118 7.257 185,582 -0.14(-1.83%)
Oct 18, 2022 7.605 7.739 7.315 7.392 229,246 +0.01(+0.13%)
Oct 17, 2022 7.132 7.537 7.093 7.383 282,503 +0.46(+6.70%)
Oct 14, 2022 7.161 7.330 6.861 6.919 291,236 -0.02(-0.28%)
Oct 13, 2022 6.735 7.006 6.586 6.938 242,003 +0.01(+0.14%)
Oct 12, 2022 7.035 7.112 6.861 6.929 194,131 -0.05(-0.69%)
Oct 11, 2022 6.880 7.199 6.764 6.977 215,970 +0.10(+1.40%)
Oct 10, 2022 7.054 7.054 6.726 6.880 266,783 -0.14(-2.06%)
Oct 07, 2022 7.199 7.431 6.900 7.025 164,020 -0.24(-3.32%)
Oct 06, 2022 7.305 7.354 7.132 7.267 125,566 +0.04(+0.53%)
Oct 05, 2022 7.209 7.276 6.987 7.228 183,648 -0.08(-1.06%)
Oct 04, 2022 7.267 7.479 7.199 7.305 189,460 +0.19(+2.72%)
Oct 03, 2022 6.909 7.218 6.784 7.112 250,637 +0.30(+4.40%)
Sep 30, 2022 7.074 7.132 6.803 6.813 319,092 -0.33(-4.60%)
Sep 29, 2022 7.189 7.189 6.977 7.141 256,367 -0.17(-2.38%)
Sep 28, 2022 7.325 7.412 7.180 7.315 255,081 -0.03(-0.39%)
Sep 27, 2022 7.711 7.972 7.296 7.344 519,536 -0.27(-3.55%)
Sep 26, 2022 7.634 7.895 7.586 7.615 195,781 +0.00(+0.00%)
Sep 23, 2022 7.673 7.675 7.470 7.615 253,206 -0.14(-1.75%)
Sep 22, 2022 8.272 8.272 7.610 7.750 377,320 -0.53(-6.42%)
Sep 21, 2022 8.185 8.562 8.185 8.281 540,190 +0.09(+1.06%)
Sep 20, 2022 8.030 8.238 7.837 8.194 581,870 +0.10(+1.19%)
Sep 19, 2022 7.963 8.175 7.921 8.098 369,489 -0.04(-0.48%)
Sep 16, 2022 8.165 8.165 7.876 8.136 896,713 -0.03(-0.36%)
Sep 15, 2022 7.769 8.320 7.769 8.165 549,758 +0.30(+3.81%)
Sep 14, 2022 7.992 8.103 7.721 7.866 415,813 -0.10(-1.21%)
Sep 13, 2022 8.214 8.214 7.847 7.963 570,233 -0.35(-4.19%)
Sep 12, 2022 8.813 9.383 8.262 8.310 1,071,511 -0.44(-5.08%)
Sep 09, 2022 8.736 9.001 8.562 8.755 829,021 +0.15(+1.80%)
Sep 08, 2022 8.813 8.910 8.455 8.600 284,920 -0.33(-3.68%)
Sep 07, 2022 8.813 8.958 8.687 8.929 600,751 +0.31(+3.59%)
Sep 06, 2022 8.233 8.889 8.233 8.620 543,475 +0.36(+4.33%)
Sep 02, 2022 8.272 8.484 8.020 8.262 220,469 +0.14(+1.79%)
Sep 01, 2022 8.214 8.243 7.809 8.117 383,790 -0.15(-1.87%)
Aug 31, 2022 8.600 8.620 8.223 8.272 349,414 -0.23(-2.73%)
Aug 30, 2022 8.581 8.750 8.373 8.504 242,538 -0.03(-0.34%)
Aug 29, 2022 8.272 8.658 8.272 8.533 271,806 +0.13(+1.49%)
Aug 26, 2022 8.871 8.977 8.310 8.407 404,976 -0.51(-5.74%)
Aug 25, 2022 8.639 9.026 8.581 8.919 299,070 +0.28(+3.24%)
Aug 24, 2022 8.591 8.890 8.542 8.639 362,020 +0.07(+0.79%)
Aug 23, 2022 8.649 8.842 8.455 8.571 531,524 -0.08(-0.89%)
Aug 22, 2022 8.388 8.687 8.223 8.649 295,136 +0.01(+0.11%)
Aug 19, 2022 9.112 9.112 8.484 8.639 533,768 -0.56(-6.09%)
Aug 18, 2022 8.562 9.228 8.310 9.199 555,129 +0.58(+6.73%)
Aug 17, 2022 8.784 8.939 8.591 8.620 518,515 -0.33(-3.67%)
Aug 16, 2022 8.552 9.402 8.475 8.948 1,027,456 +0.41(+4.75%)
Aug 15, 2022 7.721 8.629 7.600 8.542 1,174,803 +0.80(+10.36%)
Aug 12, 2022 7.605 7.847 7.373 7.740 1,690,889 +0.08(+1.01%)
Aug 11, 2022 8.069 8.088 7.267 7.663 4,029,816 +1.48(+23.91%)
Aug 10, 2022 5.856 6.233 5.846 6.185 425,481 +0.50(+8.84%)
Aug 09, 2022 6.088 6.088 5.508 5.682 288,796 -0.39(-6.37%)
Aug 08, 2022 5.788 6.156 5.788 6.069 276,650 +0.26(+4.49%)
Aug 05, 2022 5.653 5.832 5.547 5.808 287,551 +0.06(+1.01%)
Aug 04, 2022 5.759 5.875 5.556 5.750 210,492 -0.03(-0.50%)
Aug 03, 2022 5.585 5.798 5.518 5.779 206,335 +0.22(+4.00%)
Aug 02, 2022 5.382 5.595 5.315 5.556 179,784 +0.14(+2.50%)
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 Burlingame.com & California Media Partners, LLC. All rights reserved.