Sign In  |  Register  |  About Livermore  |  Contact Us

Livermore, CA
September 01, 2020 1:25pm
7-Day Forecast | Traffic

  • Search Hotels in Livermore

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

Airbnb Inc Cl A (NQ: ABNB )

147.16 +0.91 (+0.63%)
Streaming Delayed Price Updated: 3:34 PM EDT, Jun 4, 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 (%)
Jan 28, 2022 138.54 143.11 134.37 142.77 5,604,424 +4.36(+3.15%)
Jan 27, 2022 143.48 145.55 137.92 138.41 4,472,770 -3.73(-2.62%)
Jan 26, 2022 149.29 152.40 140.04 142.14 6,986,235 -2.42(-1.67%)
Jan 25, 2022 143.90 146.97 140.13 144.56 5,692,103 -3.34(-2.26%)
Jan 24, 2022 150.00 151.16 135.76 147.90 14,608,254 -8.83(-5.63%)
Jan 21, 2022 156.82 160.20 152.41 156.73 7,242,268 -1.27(-0.80%)
Jan 20, 2022 157.81 165.20 157.35 158.00 4,937,227 +3.42(+2.21%)
Jan 19, 2022 157.00 160.20 154.44 154.58 5,119,146 -0.11(-0.07%)
Jan 18, 2022 156.91 160.79 153.87 154.69 5,778,751 -9.30(-5.67%)
Jan 14, 2022 163.99 0 -2.01(-1.21%)
Jan 13, 2022 170.23 171.99 165.76 166.00 4,891,318 -3.54(-2.09%)
Jan 12, 2022 170.24 171.04 165.11 169.54 3,532,129 +0.93(+0.55%)
Jan 11, 2022 160.71 169.39 159.08 168.61 5,334,807 +7.90(+4.92%)
Jan 10, 2022 159.76 161.70 152.15 160.71 6,969,581 -5.34(-3.22%)
Jan 07, 2022 159.18 166.88 158.46 166.05 5,624,609 +6.30(+3.94%)
Jan 06, 2022 160.29 163.73 156.34 159.75 5,050,838 -2.50(-1.54%)
Jan 05, 2022 169.88 175.11 162.24 162.25 4,784,338 -8.55(-5.01%)
Jan 04, 2022 174.15 175.90 167.20 170.80 4,077,535 -12.11(-6.62%)
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 Livermore.com & California Media Partners, LLC. All rights reserved.