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 )

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 (%)
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%)
Aug 01, 2022 5.305 5.460 5.189 5.421 219,117 +0.10(+1.81%)
Jul 29, 2022 5.286 5.421 5.073 5.324 106,672 +0.09(+1.66%)
Jul 28, 2022 5.112 5.266 4.967 5.238 155,718 +0.16(+3.24%)
Jul 27, 2022 5.035 5.151 4.851 5.073 292,770 +0.10(+1.94%)
Jul 26, 2022 5.006 5.064 4.793 4.977 203,722 -0.11(-2.09%)
Jul 25, 2022 5.334 5.353 5.064 5.083 61,327 -0.25(-4.71%)
Jul 22, 2022 5.421 5.532 5.178 5.334 163,719 -0.07(-1.25%)
Jul 21, 2022 5.518 5.518 5.324 5.402 228,810 -0.06(-1.06%)
Jul 20, 2022 5.305 5.527 5.199 5.460 411,177 +0.11(+1.99%)
Jul 19, 2022 5.199 5.460 5.199 5.353 364,178 +0.17(+3.36%)
Jul 18, 2022 4.861 5.276 4.851 5.180 525,052 +0.40(+8.28%)
Jul 15, 2022 4.590 4.793 4.493 4.783 100,323 +0.23(+5.10%)
Jul 14, 2022 4.445 4.658 4.358 4.551 131,677 +0.07(+1.51%)
Jul 13, 2022 4.406 4.532 4.252 4.484 484,435 +0.08(+1.75%)
Jul 12, 2022 4.667 4.841 4.377 4.406 447,451 -0.29(-6.17%)
Jul 11, 2022 4.696 4.832 4.619 4.696 258,147 -0.09(-1.82%)
Jul 08, 2022 4.774 4.986 4.648 4.783 142,732 -0.02(-0.40%)
Jul 07, 2022 4.445 4.880 4.445 4.803 247,174 +0.36(+8.04%)
Jul 06, 2022 4.358 4.532 4.292 4.445 200,613 +0.08(+1.77%)
Jul 05, 2022 4.387 4.406 4.088 4.368 1,127,723 +0.05(+1.12%)
Jul 01, 2022 4.387 4.455 4.281 4.319 251,664 -0.03(-0.67%)
Jun 30, 2022 4.851 4.851 4.348 4.348 956,988 -0.50(-10.36%)
Jun 29, 2022 4.870 4.890 4.716 4.851 237,670 -0.03(-0.59%)
Jun 28, 2022 5.257 5.329 4.880 4.880 183,672 -0.38(-7.17%)
Jun 27, 2022 5.585 5.721 5.233 5.257 156,714 -0.28(-5.06%)
Jun 24, 2022 5.402 5.643 5.402 5.537 212,539 +0.15(+2.87%)
Jun 23, 2022 5.295 5.382 5.209 5.382 148,018 +0.15(+2.96%)
Jun 22, 2022 5.151 5.460 5.141 5.228 468,323 -0.05(-0.92%)
Jun 21, 2022 5.112 5.479 5.112 5.276 489,162 +0.20(+4.00%)
Jun 17, 2022 4.890 5.117 4.861 5.073 588,525 +0.26(+5.42%)
Jun 16, 2022 5.073 5.131 4.716 4.812 433,205 -0.40(-7.61%)
Jun 15, 2022 5.151 5.252 5.068 5.209 339,020 +0.12(+2.28%)
Jun 14, 2022 5.276 5.498 5.054 5.093 260,755 -0.06(-1.13%)
Jun 13, 2022 5.112 5.275 4.977 5.151 304,976 -0.19(-3.62%)
Jun 10, 2022 5.257 5.392 5.131 5.344 384,400 -0.04(-0.72%)
Jun 09, 2022 5.556 5.576 5.353 5.382 182,915 -0.12(-2.11%)
Jun 08, 2022 5.566 5.701 5.460 5.498 228,270 -0.10(-1.73%)
Jun 07, 2022 5.527 5.648 5.286 5.595 254,840 +0.03(+0.52%)
Jun 06, 2022 5.682 5.711 5.479 5.566 250,394 -0.12(-2.04%)
Jun 03, 2022 5.788 5.866 5.566 5.682 337,223 -0.11(-1.84%)
Jun 02, 2022 5.576 5.808 5.421 5.788 375,890 +0.21(+3.81%)
Jun 01, 2022 5.643 5.663 5.402 5.576 702,408 -0.02(-0.35%)
May 31, 2022 5.750 5.798 5.518 5.595 344,445 -0.15(-2.69%)
May 27, 2022 5.721 5.846 5.614 5.750 546,967 +0.03(+0.51%)
May 26, 2022 5.701 5.856 5.665 5.721 703,917 +0.21(+3.86%)
May 25, 2022 5.209 5.576 5.122 5.508 357,105 +0.33(+6.34%)
May 24, 2022 5.634 5.634 5.151 5.180 410,903 -0.58(-10.07%)
May 23, 2022 5.527 5.814 5.403 5.759 934,886 +0.37(+6.81%)
May 20, 2022 5.808 5.808 5.373 5.392 1,011,239 -0.30(-5.26%)
May 19, 2022 5.779 5.841 5.566 5.692 711,267 -0.07(-1.17%)
May 18, 2022 6.165 6.165 5.687 5.759 430,360 -0.56(-8.87%)
May 17, 2022 6.185 6.397 5.948 6.320 594,858 +0.44(+7.57%)
May 16, 2022 5.982 5.982 5.653 5.875 370,557 -0.07(-1.14%)
May 13, 2022 6.078 6.378 5.895 5.943 799,058 -0.04(-0.65%)
May 12, 2022 6.069 6.407 5.885 5.982 838,641 -0.05(-0.80%)
May 11, 2022 6.832 6.832 5.634 6.030 865,260 -0.56(-8.50%)
May 10, 2022 6.813 7.006 6.446 6.590 521,283 -0.36(-5.15%)
May 09, 2022 6.958 7.214 6.880 6.948 671,708 -0.20(-2.84%)
May 06, 2022 6.967 7.218 6.716 7.151 596,215 +0.21(+3.06%)
May 05, 2022 7.132 7.238 6.697 6.938 524,047 -0.31(-4.27%)
May 04, 2022 7.402 7.595 6.933 7.247 279,083 -0.16(-2.22%)
May 03, 2022 7.074 7.431 7.035 7.412 191,009 +0.34(+4.78%)
May 02, 2022 6.822 7.189 6.803 7.074 190,548 +0.14(+2.09%)
Apr 29, 2022 7.103 7.334 6.861 6.929 200,516 -0.23(-3.24%)
Apr 28, 2022 7.074 7.301 6.919 7.161 137,566 +0.15(+2.21%)
Apr 27, 2022 6.880 7.209 6.880 7.006 158,900 +0.13(+1.83%)
Apr 26, 2022 7.189 7.236 6.851 6.880 169,335 -0.37(-5.07%)
Apr 25, 2022 6.919 7.257 6.793 7.247 354,761 +0.30(+4.31%)
Apr 22, 2022 6.919 7.151 6.735 6.948 424,526 -0.05(-0.69%)
Apr 21, 2022 7.586 7.644 6.958 6.996 265,619 -0.49(-6.58%)
Apr 20, 2022 7.615 7.750 7.441 7.489 253,954 -0.24(-3.12%)
Apr 19, 2022 7.064 7.866 7.064 7.731 374,134 +0.54(+7.53%)
Apr 18, 2022 7.470 7.592 7.074 7.189 533,083 -0.26(-3.50%)
Apr 14, 2022 7.721 7.943 7.441 7.450 350,767 -0.22(-2.90%)
Apr 13, 2022 7.856 8.088 7.537 7.673 670,408 -0.18(-2.34%)
Apr 12, 2022 7.943 8.156 7.789 7.856 300,234 +0.04(+0.49%)
Apr 11, 2022 8.001 8.252 7.750 7.818 312,116 -0.23(-2.88%)
Apr 08, 2022 7.798 8.144 7.760 8.050 477,509 +0.23(+2.97%)
Apr 07, 2022 7.992 8.281 7.769 7.818 344,807 -0.24(-3.00%)
Apr 06, 2022 8.475 8.540 7.905 8.059 490,375 -0.54(-6.29%)
Apr 05, 2022 8.649 8.813 8.050 8.600 647,669 -0.08(-0.89%)
Apr 04, 2022 8.223 8.929 8.162 8.678 412,326 +0.43(+5.15%)
Apr 01, 2022 8.291 8.678 8.219 8.252 548,293 +0.03(+0.35%)
Mar 31, 2022 8.745 9.151 8.136 8.223 877,487 -0.18(-2.18%)
Mar 30, 2022 8.388 8.871 7.901 8.407 2,109,289 +1.45(+20.83%)
Mar 29, 2022 7.344 7.576 6.929 6.958 950,061 -0.15(-2.17%)
Mar 28, 2022 7.025 7.112 6.774 7.112 161,649 +0.09(+1.24%)
Mar 25, 2022 7.392 7.402 6.967 7.025 154,781 -0.33(-4.47%)
Mar 24, 2022 7.354 7.363 7.006 7.354 179,230 +0.06(+0.79%)
Mar 23, 2022 7.344 7.402 7.112 7.296 202,498 -0.10(-1.31%)
Mar 22, 2022 7.247 7.430 7.199 7.392 104,957 +0.14(+2.00%)
Mar 21, 2022 7.431 7.465 7.045 7.247 166,280 -0.15(-2.09%)
Mar 18, 2022 7.276 7.528 6.996 7.402 365,552 +0.07(+0.92%)
Mar 17, 2022 6.948 7.470 6.842 7.334 332,428 +0.48(+7.05%)
Mar 16, 2022 6.532 6.934 6.359 6.851 255,789 +0.50(+7.91%)
Mar 15, 2022 6.098 6.465 6.098 6.349 172,911 +0.26(+4.29%)
Mar 14, 2022 6.329 6.386 6.059 6.088 110,437 -0.14(-2.17%)
Mar 11, 2022 6.523 6.571 6.194 6.223 270,608 -0.31(-4.73%)
Mar 10, 2022 6.716 6.784 6.339 6.532 340,514 -0.28(-4.11%)
Mar 09, 2022 6.523 6.851 6.474 6.813 359,328 +0.43(+6.66%)
Mar 08, 2022 6.175 6.687 6.040 6.387 423,703 +0.13(+2.01%)
Mar 07, 2022 6.213 6.465 5.962 6.262 734,355 +0.00(+0.00%)
Mar 04, 2022 6.929 6.929 6.242 6.262 265,934 -0.43(-6.36%)
Mar 03, 2022 6.929 6.987 6.514 6.687 225,099 -0.17(-2.54%)
Mar 02, 2022 6.619 6.938 6.445 6.861 294,425 +0.29(+4.41%)
Mar 01, 2022 6.503 6.783 6.503 6.571 196,665 +0.12(+1.80%)
Feb 28, 2022 6.687 6.900 6.320 6.455 406,867 -0.31(-4.57%)
Feb 25, 2022 6.561 6.851 6.368 6.764 399,219 +0.25(+3.86%)
Feb 24, 2022 6.165 6.571 6.059 6.513 356,373 +0.14(+2.12%)
Feb 23, 2022 6.416 6.571 6.252 6.378 221,067 +0.05(+0.76%)
Feb 22, 2022 6.851 7.076 6.281 6.329 619,061 -0.74(-10.52%)
Feb 18, 2022 7.074 0 +0.31(+4.57%)
Feb 17, 2022 7.247 7.334 6.745 6.764 243,915 -0.44(-6.17%)
Feb 16, 2022 7.460 7.460 7.180 7.209 421,781 -0.23(-3.12%)
Feb 15, 2022 7.412 7.605 7.209 7.441 381,063 +0.22(+3.08%)
Feb 14, 2022 7.779 8.006 7.209 7.218 721,009 -0.51(-6.63%)
Feb 11, 2022 8.204 8.359 7.731 7.731 325,741 -0.46(-5.66%)
Feb 10, 2022 8.320 8.721 8.156 8.194 180,668 -0.35(-4.07%)
Feb 09, 2022 8.156 8.639 8.127 8.542 459,275 +0.37(+4.49%)
Feb 08, 2022 8.117 8.310 7.992 8.175 260,877 -0.05(-0.59%)
Feb 07, 2022 8.310 8.673 8.146 8.223 560,674 +0.01(+0.12%)
Feb 04, 2022 7.982 8.388 7.779 8.214 259,764 +0.19(+2.41%)
Feb 03, 2022 7.866 8.021 420,494 +0.06(+0.73%)
Feb 02, 2022 8.832 9.074 7.895 7.963 689,294 -0.82(-9.35%)
Feb 01, 2022 8.716 9.035 8.562 8.784 208,092 +0.20(+2.36%)
Jan 31, 2022 8.330 8.581 380,828 +0.34(+4.10%)
Jan 28, 2022 7.943 8.484 7.731 8.243 491,858 +0.27(+3.39%)
Jan 27, 2022 8.233 8.315 7.827 7.972 219,580 -0.15(-1.90%)
Jan 26, 2022 8.784 9.034 8.079 8.127 277,141 -0.58(-6.66%)
Jan 25, 2022 9.026 9.219 8.620 8.707 295,920 -0.54(-5.85%)
Jan 24, 2022 8.059 9.315 8.059 9.248 409,436 +0.94(+11.28%)
Jan 21, 2022 8.707 8.987 8.233 8.310 326,318 -0.49(-5.60%)
Jan 20, 2022 9.093 9.634 8.745 8.803 262,617 -0.31(-3.39%)
Jan 19, 2022 9.122 9.325 8.698 9.112 328,693 +0.08(+0.86%)
Jan 18, 2022 9.953 10.11 8.939 9.035 318,020 -1.02(-10.18%)
Jan 14, 2022 10.06 0 -0.32(-3.07%)
Jan 13, 2022 10.20 10.55 9.866 10.38 308,030 +0.27(+2.68%)
Jan 12, 2022 10.48 10.48 9.770 10.11 401,864 -0.26(-2.52%)
Jan 11, 2022 10.46 10.81 10.12 10.37 424,104 -0.18(-1.74%)
Jan 10, 2022 11.37 11.46 10.45 10.55 489,336 -1.00(-8.62%)
Jan 07, 2022 12.13 12.26 11.13 11.55 808,846 -0.48(-4.02%)
Jan 06, 2022 11.19 12.27 10.87 12.03 545,550 +0.78(+6.96%)
Jan 05, 2022 11.87 12.54 11.24 11.25 416,229 -0.62(-5.21%)
Jan 04, 2022 12.33 12.67 11.40 11.87 938,210 -0.27(-2.23%)
Jan 03, 2022 12.99 13.40 12.06 12.14 376,987 -0.67(-5.21%)
Dec 31, 2021 13.19 14.45 12.79 12.80 437,598 -0.32(-2.43%)
Dec 30, 2021 12.89 13.15 12.36 13.12 615,428 +0.23(+1.80%)
Dec 29, 2021 11.48 13.89 11.48 12.89 1,441,409 +1.41(+12.29%)
Dec 28, 2021 10.54 11.62 10.44 11.48 440,949 +0.99(+9.39%)
Dec 27, 2021 10.03 10.53 10.03 10.49 258,573 +0.42(+4.12%)
Dec 23, 2021 10.18 10.73 9.953 10.08 274,976 -0.13(-1.23%)
Dec 22, 2021 10.61 10.86 10.00 10.20 254,182 -0.42(-3.91%)
Dec 21, 2021 10.47 11.06 10.06 10.62 323,618 +0.18(+1.76%)
Dec 20, 2021 10.99 10.99 9.779 10.44 464,267 -0.71(-6.33%)
Dec 17, 2021 10.83 12.08 10.75 11.14 1,081,111 +0.31(+2.85%)
Dec 16, 2021 11.22 11.63 10.77 10.83 254,879 +0.05(+0.45%)
Dec 15, 2021 10.77 11.09 10.32 10.78 250,901 +0.08(+0.72%)
Dec 14, 2021 10.68 11.80 10.47 10.71 692,424 +0.12(+1.09%)
Dec 13, 2021 11.51 12.46 10.45 10.59 1,078,620 -0.88(-7.67%)
Dec 10, 2021 10.15 11.98 10.12 11.47 1,617,823 +1.86(+19.30%)
Dec 09, 2021 9.470 10.01 9.074 9.615 1,281,676 +0.82(+9.34%)
Dec 08, 2021 9.180 9.605 8.668 8.794 929,137 -0.12(-1.30%)
Dec 07, 2021 8.871 8.977 8.127 8.910 439,378 +0.39(+4.54%)
Dec 06, 2021 8.136 8.703 8.069 8.523 278,086 +0.39(+4.75%)
Dec 03, 2021 8.571 8.774 7.363 8.136 332,515 -0.43(-5.07%)
Dec 02, 2021 8.600 8.910 7.547 8.571 413,603 +0.10(+1.14%)
Dec 01, 2021 9.547 9.866 8.393 8.475 296,248 -0.89(-9.49%)
Nov 30, 2021 9.770 9.992 9.199 9.364 395,077 -0.40(-4.06%)
Nov 29, 2021 10.16 10.37 9.673 9.760 401,637 -0.08(-0.79%)
Nov 26, 2021 9.431 10.35 9.329 9.837 85,775 +0.13(+1.29%)
Nov 24, 2021 9.982 10.29 9.538 9.712 304,357 -0.31(-3.09%)
Nov 23, 2021 10.66 10.80 9.567 10.02 258,959 -0.79(-7.33%)
Nov 22, 2021 11.17 11.48 10.68 10.81 196,577 -0.36(-3.20%)
Nov 19, 2021 11.02 11.19 10.74 11.17 185,486 +0.00(+0.00%)
Nov 18, 2021 11.82 12.05 11.17 11.17 257,242 -0.78(-6.55%)
Nov 17, 2021 11.38 12.18 11.38 11.95 262,061 +0.36(+3.08%)
Nov 16, 2021 10.96 11.96 10.89 11.60 465,652 +0.48(+4.35%)
Nov 15, 2021 11.28 11.48 10.73 11.11 282,918 +0.09(+0.79%)
Nov 12, 2021 10.86 11.41 10.63 11.03 310,980 +0.11(+0.97%)
Nov 11, 2021 11.01 11.33 10.39 10.92 616,401 -0.17(-1.57%)
Nov 10, 2021 11.59 11.09 1,984,212 -0.72(-6.06%)
Nov 09, 2021 11.73 12.10 11.35 11.81 492,317 -0.26(-2.16%)
Nov 08, 2021 12.21 12.31 11.34 12.07 694,859 +0.27(+2.29%)
Nov 05, 2021 12.69 12.70 11.74 11.80 1,377,052 -0.57(-4.61%)
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.