Book Online or Call 1-855-SAUSALITO

Sign In  |  Register  |  About Sausalito  |  Contact Us

Sausalito, CA
September 01, 2020 1:41pm
7-Day Forecast | Traffic

  • Search Hotels in Sausalito

  • 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 (%)
Jun 30, 2023 9.808 10.15 9.702 10.08 659,578 +0.39(+3.99%)
Jun 29, 2023 9.625 9.799 9.581 9.692 493,055 +0.06(+0.60%)
Jun 28, 2023 9.837 9.982 9.572 9.634 652,790 -0.25(-2.54%)
Jun 27, 2023 9.470 9.939 9.431 9.886 1,264,733 +0.75(+8.25%)
Jun 26, 2023 8.958 9.301 8.919 9.132 495,747 +0.20(+2.27%)
Jun 23, 2023 8.948 9.141 8.832 8.929 828,915 -0.18(-2.01%)
Jun 22, 2023 8.813 9.151 8.658 9.112 516,561 +0.29(+3.29%)
Jun 21, 2023 8.794 8.997 8.677 8.823 491,203 +0.00(+0.00%)
Jun 20, 2023 8.600 8.847 8.455 8.823 591,449 +0.20(+2.35%)
Jun 16, 2023 8.784 8.871 8.533 8.620 442,850 -0.16(-1.87%)
Jun 15, 2023 8.726 8.823 8.615 8.784 399,107 +0.05(+0.55%)
Jun 14, 2023 8.900 9.064 8.650 8.736 725,106 -0.19(-2.16%)
Jun 13, 2023 8.436 8.948 8.409 8.929 865,003 +0.59(+7.07%)
Jun 12, 2023 8.194 8.359 8.175 8.339 499,971 +0.18(+2.25%)
Jun 09, 2023 8.214 8.417 8.127 8.156 703,976 -0.05(-0.59%)
Jun 08, 2023 7.789 8.484 7.769 8.204 1,652,621 +0.43(+5.47%)
Jun 07, 2023 7.421 7.987 7.412 7.779 1,067,829 +0.48(+6.62%)
Jun 06, 2023 6.958 7.426 6.958 7.296 564,614 +0.30(+4.28%)
Jun 05, 2023 7.006 7.122 6.958 6.996 581,420 -0.01(-0.14%)
Jun 02, 2023 6.677 7.016 6.677 7.006 678,036 +0.43(+6.46%)
Jun 01, 2023 6.832 6.832 6.523 6.581 722,574 -0.25(-3.68%)
May 31, 2023 6.861 6.958 6.711 6.832 873,113 -0.06(-0.84%)
May 30, 2023 6.909 7.113 6.871 6.890 748,390 -0.06(-0.83%)
May 26, 2023 6.880 7.035 6.677 6.948 427,867 +0.03(+0.42%)
May 25, 2023 6.948 7.069 6.774 6.919 554,717 -0.03(-0.42%)
May 24, 2023 7.103 7.141 6.774 6.948 363,101 -0.22(-3.10%)
May 23, 2023 7.218 7.315 7.141 7.170 642,821 +0.00(+0.07%)
May 22, 2023 7.218 7.228 6.982 7.165 500,000 +0.04(+0.61%)
May 19, 2023 7.334 7.354 6.977 7.122 680,642 -0.17(-2.38%)
May 18, 2023 7.363 7.528 7.180 7.296 809,279 -0.07(-0.92%)
May 17, 2023 7.218 7.446 7.180 7.363 781,561 +0.18(+2.56%)
May 16, 2023 8.050 8.146 7.151 7.180 1,129,774 -0.98(-11.97%)
May 15, 2023 8.252 8.252 7.905 8.156 678,792 -0.09(-1.06%)
May 12, 2023 8.359 8.422 7.977 8.243 585,492 -0.10(-1.16%)
May 11, 2023 8.330 8.441 8.114 8.339 798,432 -0.09(-1.03%)
May 10, 2023 8.378 8.586 8.311 8.426 1,026,765 +0.14(+1.75%)
May 09, 2023 8.136 8.547 8.098 8.281 1,455,819 +0.19(+2.39%)
May 08, 2023 8.098 8.146 7.745 8.088 1,225,237 +0.17(+2.20%)
May 05, 2023 7.499 8.001 7.499 7.914 1,109,768 +0.56(+7.62%)
May 04, 2023 6.668 7.779 6.658 7.354 1,136,103 +0.17(+2.42%)
May 03, 2023 7.334 7.586 7.141 7.180 996,237 -0.21(-2.88%)
May 02, 2023 7.605 7.634 7.315 7.392 636,426 -0.32(-4.14%)
May 01, 2023 7.731 7.827 7.615 7.711 621,834 -0.04(-0.50%)
Apr 28, 2023 7.528 7.779 7.528 7.750 366,321 +0.18(+2.43%)
Apr 27, 2023 7.247 7.600 7.238 7.566 729,962 +0.34(+4.68%)
Apr 26, 2023 7.363 7.479 7.161 7.228 1,205,624 -0.19(-2.60%)
Apr 25, 2023 7.586 7.586 7.392 7.421 756,759 -0.29(-3.76%)
Apr 24, 2023 7.856 7.934 7.566 7.711 848,967 -0.17(-2.21%)
Apr 21, 2023 7.992 8.021 7.837 7.885 674,077 -0.15(-1.92%)
Apr 20, 2023 7.827 8.088 7.711 8.040 671,705 +0.15(+1.96%)
Apr 19, 2023 7.924 7.972 7.663 7.885 565,537 -0.08(-0.97%)
Apr 18, 2023 7.808 7.996 7.779 7.963 559,100 +0.16(+2.11%)
Apr 17, 2023 7.586 7.818 7.537 7.798 796,579 +0.22(+2.93%)
Apr 14, 2023 7.624 7.779 7.472 7.576 570,849 -0.01(-0.13%)
Apr 13, 2023 7.605 7.624 7.489 7.586 513,213 +0.02(+0.26%)
Apr 12, 2023 7.663 7.842 7.479 7.566 789,770 -0.04(-0.51%)
Apr 11, 2023 7.615 7.677 7.450 7.605 1,012,473 +0.01(+0.13%)
Apr 10, 2023 7.238 7.644 7.199 7.595 707,482 +0.29(+3.97%)
Apr 06, 2023 7.238 7.412 7.045 7.305 1,122,566 +0.04(+0.60%)
Apr 05, 2023 7.412 7.528 7.112 7.262 1,106,382 +0.01(+0.20%)
Apr 04, 2023 7.576 7.576 6.957 7.247 2,064,366 -0.33(-4.34%)
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
Photos copyright by Jay Graham Photographer
Copyright © 2010-2020 Sausalito.com & California Media Partners, LLC. All rights reserved.