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:

Viavi Solutions (NQ: VIAV )

7.620 +0.100 (+1.33%)
Streaming Delayed Price Updated: 10:00 AM EDT, Jun 3, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2024 9.720 9.950 9.630 9.830 4,038,090 +0.12(+1.24%)
Jan 30, 2024 9.940 9.990 9.600 9.710 4,333,644 -0.28(-2.80%)
Jan 29, 2024 10.00 10.07 9.750 9.990 2,811,080 -0.06(-0.60%)
Jan 26, 2024 10.12 10.23 10.03 10.05 869,630 -0.01(-0.10%)
Jan 25, 2024 10.31 10.32 10.03 10.06 1,319,837 -0.05(-0.49%)
Jan 24, 2024 10.22 10.22 10.06 10.11 1,152,159 -0.01(-0.10%)
Jan 23, 2024 10.30 10.30 10.06 10.12 1,074,512 -0.05(-0.49%)
Jan 22, 2024 10.27 10.28 10.08 10.17 2,017,579 +0.03(+0.30%)
Jan 19, 2024 10.10 10.17 9.970 10.14 1,385,001 +0.09(+0.90%)
Jan 18, 2024 9.910 10.08 9.690 10.05 1,202,425 +0.26(+2.66%)
Jan 17, 2024 9.960 10.03 9.595 9.790 1,931,245 -0.35(-3.45%)
Jan 16, 2024 9.990 10.17 9.885 10.14 1,745,689 +0.04(+0.40%)
Jan 12, 2024 10.29 10.32 10.06 10.10 1,372,240 -0.03(-0.30%)
Jan 11, 2024 10.08 10.16 9.950 10.13 1,938,635 -0.01(-0.10%)
Jan 10, 2024 10.02 10.15 9.950 10.14 1,167,862 +0.10(+1.00%)
Jan 09, 2024 9.770 10.05 9.740 10.04 1,227,647 +0.14(+1.41%)
Jan 08, 2024 9.580 9.910 9.580 9.900 1,417,978 +0.29(+3.02%)
Jan 05, 2024 9.630 9.740 9.530 9.610 1,201,342 -0.03(-0.31%)
Jan 04, 2024 9.750 9.750 9.464 9.640 1,830,510 -0.11(-1.13%)
Jan 03, 2024 9.930 9.980 9.720 9.750 2,134,970 -0.26(-2.60%)
Jan 02, 2024 9.870 10.10 9.810 10.01 1,542,854 -0.06(-0.60%)
Dec 29, 2023 10.02 10.10 9.930 10.07 1,820,301 +0.01(+0.10%)
Dec 28, 2023 9.910 10.09 9.820 10.06 1,170,103 +0.14(+1.41%)
Dec 27, 2023 9.880 9.970 9.820 9.920 1,288,553 +0.05(+0.51%)
Dec 26, 2023 9.840 10.03 9.717 9.870 1,097,988 +0.06(+0.61%)
Dec 22, 2023 9.860 10.00 9.765 9.810 2,337,791 +0.03(+0.31%)
Dec 21, 2023 9.670 9.790 9.560 9.780 1,136,184 +0.16(+1.66%)
Dec 20, 2023 9.800 9.980 9.610 9.620 2,321,246 -0.18(-1.84%)
Dec 19, 2023 9.710 9.875 9.710 9.800 2,543,634 +0.16(+1.66%)
Dec 18, 2023 9.590 9.690 9.390 9.640 2,350,520 +0.06(+0.63%)
Dec 15, 2023 9.760 9.760 9.525 9.580 6,332,831 -0.03(-0.31%)
Dec 14, 2023 9.550 9.725 9.400 9.610 2,395,858 +0.25(+2.67%)
Dec 13, 2023 9.020 9.380 8.970 9.360 2,884,119 +0.45(+5.05%)
Dec 12, 2023 8.900 8.940 8.760 8.910 1,789,457 +0.05(+0.56%)
Dec 11, 2023 8.560 8.890 8.560 8.860 2,814,479 +0.33(+3.87%)
Dec 08, 2023 8.550 8.635 8.480 8.530 1,399,870 -0.05(-0.58%)
Dec 07, 2023 8.370 8.650 8.330 8.580 1,509,623 +0.20(+2.39%)
Dec 06, 2023 8.390 8.560 8.350 8.380 1,374,481 +0.06(+0.72%)
Dec 05, 2023 8.500 8.510 8.235 8.320 1,191,147 -0.24(-2.80%)
Dec 04, 2023 8.340 8.610 8.315 8.560 2,329,773 +0.18(+2.15%)
Dec 01, 2023 8.080 8.390 8.060 8.380 1,943,859 +0.30(+3.71%)
Nov 30, 2023 8.100 8.130 7.960 8.080 1,535,248 +0.03(+0.37%)
Nov 29, 2023 8.020 8.180 7.980 8.050 1,229,014 +0.09(+1.13%)
Nov 28, 2023 8.040 8.130 7.950 7.960 854,319 -0.08(-1.00%)
Nov 27, 2023 8.000 8.140 7.920 8.040 1,311,164 -0.02(-0.25%)
Nov 24, 2023 7.900 8.060 7.900 8.060 726,725 +0.14(+1.77%)
Nov 22, 2023 7.990 8.020 7.900 7.920 915,121 +0.01(+0.13%)
Nov 21, 2023 8.020 8.120 7.910 7.910 1,142,852 -0.16(-1.98%)
Nov 20, 2023 8.030 8.118 7.995 8.070 1,214,829 +0.07(+0.88%)
Nov 17, 2023 8.070 8.070 7.915 8.000 1,593,259 +0.03(+0.38%)
Nov 16, 2023 8.180 8.200 7.960 7.970 1,775,807 -0.28(-3.39%)
Nov 15, 2023 8.200 8.465 8.200 8.250 1,244,390 +0.03(+0.36%)
Nov 14, 2023 8.050 8.310 7.880 8.220 1,436,622 +0.42(+5.38%)
Nov 13, 2023 7.760 7.850 7.680 7.800 1,303,673 -0.04(-0.51%)
Nov 10, 2023 7.840 7.890 7.630 7.840 1,965,846 +0.04(+0.51%)
Nov 09, 2023 8.100 8.175 7.720 7.800 1,867,307 -0.26(-3.23%)
Nov 08, 2023 8.250 8.315 8.030 8.060 1,333,368 -0.14(-1.71%)
Nov 07, 2023 8.170 8.251 8.030 8.200 2,337,211 -0.10(-1.20%)
Nov 06, 2023 8.290 8.410 8.180 8.300 2,512,893 -0.01(-0.12%)
Nov 03, 2023 7.520 8.470 7.320 8.310 4,752,800 +0.47(+5.99%)
Nov 02, 2023 7.770 7.850 7.592 7.840 2,568,908 +0.20(+2.62%)
Nov 01, 2023 7.780 7.840 7.565 7.640 1,623,687 -0.14(-1.80%)
Oct 31, 2023 7.540 7.870 7.520 7.780 2,805,790 +0.28(+3.73%)
Oct 30, 2023 7.530 7.650 7.400 7.500 3,754,566 +0.04(+0.54%)
Oct 27, 2023 7.420 7.460 7.255 7.460 1,824,359 +0.02(+0.27%)
Oct 26, 2023 7.460 7.530 7.410 7.440 1,179,523 -0.01(-0.13%)
Oct 25, 2023 7.510 7.550 7.440 7.450 1,240,503 -0.14(-1.84%)
Oct 24, 2023 7.580 7.690 7.450 7.590 1,590,977 +0.06(+0.80%)
Oct 23, 2023 7.510 7.620 7.440 7.530 2,223,519 -0.03(-0.40%)
Oct 20, 2023 7.590 7.640 7.530 7.560 1,887,211 -0.02(-0.26%)
Oct 19, 2023 7.560 7.760 7.520 7.580 2,263,146 -0.04(-0.52%)
Oct 18, 2023 7.760 7.800 7.545 7.620 2,180,131 -0.22(-2.81%)
Oct 17, 2023 7.990 8.070 7.780 7.840 3,737,877 -0.30(-3.69%)
Oct 16, 2023 7.970 8.185 8.000 8.140 2,743,524 +0.25(+3.17%)
Oct 13, 2023 8.080 8.160 7.855 7.890 1,313,509 -0.19(-2.35%)
Oct 12, 2023 8.290 8.290 8.020 8.080 2,762,310 -0.19(-2.30%)
Oct 11, 2023 8.330 8.460 8.170 8.270 2,539,317 -0.01(-0.12%)
Oct 10, 2023 8.190 8.410 8.190 8.280 3,302,517 +0.11(+1.35%)
Oct 09, 2023 8.130 8.270 8.095 8.170 2,214,537 -0.04(-0.49%)
Oct 06, 2023 8.180 8.320 8.060 8.210 3,799,232 -0.01(-0.12%)
Oct 05, 2023 8.640 8.680 8.180 8.220 3,307,100 -0.38(-4.42%)
Oct 04, 2023 8.970 9.070 8.480 8.600 3,193,175 -0.41(-4.55%)
Oct 03, 2023 8.940 9.050 8.905 9.010 1,343,335 +0.04(+0.45%)
Oct 02, 2023 9.130 9.150 8.845 8.970 2,105,188 -0.17(-1.86%)
Sep 29, 2023 9.240 9.315 9.120 9.140 2,043,303 -0.04(-0.44%)
Sep 28, 2023 9.010 9.210 8.990 9.180 1,978,113 +0.17(+1.89%)
Sep 27, 2023 8.900 9.020 8.880 9.010 1,890,973 +0.13(+1.46%)
Sep 26, 2023 9.100 9.150 8.850 8.880 1,946,471 -0.27(-2.95%)
Sep 25, 2023 9.190 9.240 9.110 9.150 1,456,203 -0.07(-0.76%)
Sep 22, 2023 9.300 9.410 9.110 9.220 5,279,698 -0.03(-0.32%)
Sep 21, 2023 9.430 9.430 9.200 9.250 2,708,187 -0.28(-2.94%)
Sep 20, 2023 9.710 9.750 9.520 9.530 1,227,194 -0.14(-1.45%)
Sep 19, 2023 9.770 9.830 9.660 9.670 1,642,850 -0.10(-1.02%)
Sep 18, 2023 9.990 9.990 9.700 9.770 930,304 -0.08(-0.81%)
Sep 15, 2023 9.910 10.01 9.740 9.850 4,457,182 -0.07(-0.71%)
Sep 14, 2023 9.850 10.07 9.830 9.920 1,878,277 +0.17(+1.74%)
Sep 13, 2023 9.650 9.780 9.610 9.750 1,632,095 +0.04(+0.41%)
Sep 12, 2023 9.830 9.875 9.675 9.710 1,413,854 -0.17(-1.72%)
Sep 11, 2023 9.860 9.885 9.710 9.880 1,617,480 +0.08(+0.82%)
Sep 08, 2023 9.920 9.935 9.770 9.800 1,413,672 -0.14(-1.41%)
Sep 07, 2023 10.00 10.06 9.910 9.940 1,277,477 -0.14(-1.39%)
Sep 06, 2023 10.15 10.20 10.04 10.08 1,032,635 -0.07(-0.69%)
Sep 05, 2023 10.40 10.40 10.06 10.15 1,844,027 -0.35(-3.33%)
Sep 01, 2023 10.52 10.56 10.31 10.50 1,348,499 +0.05(+0.48%)
Aug 31, 2023 10.47 10.66 10.44 10.45 2,110,040 -0.07(-0.67%)
Aug 30, 2023 10.38 10.58 10.35 10.52 1,252,669 +0.11(+1.06%)
Aug 29, 2023 10.24 10.41 10.21 10.41 1,164,083 +0.20(+1.96%)
Aug 28, 2023 10.27 10.38 10.20 10.21 795,422 -0.04(-0.39%)
Aug 25, 2023 10.31 10.36 10.22 10.25 1,207,289 -0.02(-0.19%)
Aug 24, 2023 10.51 10.53 10.26 10.27 884,298 -0.21(-2.00%)
Aug 23, 2023 10.53 10.57 10.38 10.48 1,233,100 -0.04(-0.38%)
Aug 22, 2023 10.22 10.53 10.14 10.52 2,187,275 +0.39(+3.85%)
Aug 21, 2023 10.14 10.15 9.975 10.13 1,453,643 -0.01(-0.10%)
Aug 18, 2023 10.03 10.23 9.995 10.14 1,309,212 +0.00(+0.00%)
Aug 17, 2023 9.950 10.18 9.860 10.14 2,126,644 +0.26(+2.63%)
Aug 16, 2023 10.09 10.18 9.870 9.880 3,009,646 -0.28(-2.76%)
Aug 15, 2023 10.35 10.38 10.13 10.16 1,597,680 -0.22(-2.12%)
Aug 14, 2023 10.41 10.41 10.23 10.38 2,154,312 -0.03(-0.29%)
Aug 11, 2023 10.71 10.71 9.930 10.41 3,682,421 -0.27(-2.53%)
Aug 10, 2023 10.80 10.97 10.61 10.68 3,157,659 -0.07(-0.65%)
Aug 09, 2023 10.85 10.85 10.64 10.75 2,540,556 -0.11(-1.01%)
Aug 08, 2023 10.88 10.94 10.70 10.86 1,432,984 -0.12(-1.09%)
Aug 07, 2023 10.91 11.00 10.74 10.98 1,332,863 +0.08(+0.73%)
Aug 04, 2023 10.81 11.04 10.80 10.90 1,295,120 +0.06(+0.55%)
Aug 03, 2023 10.81 10.91 10.73 10.84 1,125,980 -0.04(-0.37%)
Aug 02, 2023 10.93 10.98 10.86 10.88 1,025,635 -0.15(-1.36%)
Aug 01, 2023 10.92 11.05 10.86 11.03 925,537 +0.16(+1.47%)
Jul 31, 2023 10.81 10.94 10.76 10.87 1,777,709 +0.07(+0.65%)
Jul 28, 2023 10.87 10.94 10.76 10.80 1,246,028 -0.03(-0.28%)
Jul 27, 2023 11.10 11.10 10.83 10.83 1,377,563 -0.16(-1.46%)
Jul 26, 2023 10.94 11.02 10.82 10.99 1,380,827 +0.04(+0.37%)
Jul 25, 2023 10.92 11.02 10.85 10.95 1,109,592 +0.02(+0.18%)
Jul 24, 2023 11.12 11.23 10.92 10.93 981,529 -0.19(-1.71%)
Jul 21, 2023 11.09 11.22 10.90 11.12 1,938,956 +0.11(+1.00%)
Jul 20, 2023 11.02 11.05 10.89 11.01 1,304,637 -0.02(-0.18%)
Jul 19, 2023 11.03 11.19 10.90 11.03 2,233,658 +0.07(+0.64%)
Jul 18, 2023 11.05 11.07 10.86 10.96 1,922,653 -0.11(-0.99%)
Jul 17, 2023 11.09 11.19 11.00 11.07 2,359,398 -0.04(-0.36%)
Jul 14, 2023 11.40 11.40 10.88 11.11 1,965,039 -0.36(-3.14%)
Jul 13, 2023 11.54 11.60 11.44 11.47 1,243,440 -0.05(-0.43%)
Jul 12, 2023 11.57 11.60 11.36 11.52 1,200,933 +0.07(+0.61%)
Jul 11, 2023 11.61 11.65 11.37 11.45 1,661,192 -0.06(-0.52%)
Jul 10, 2023 11.35 11.59 11.33 11.51 1,113,485 +0.14(+1.23%)
Jul 07, 2023 11.20 11.51 11.19 11.37 1,235,520 +0.16(+1.43%)
Jul 06, 2023 11.16 11.23 11.10 11.21 1,254,950 +0.00(+0.00%)
Jul 05, 2023 11.29 11.29 11.15 11.21 1,516,414 -0.15(-1.32%)
Jul 03, 2023 11.23 11.41 11.22 11.36 1,026,761 +0.03(+0.26%)
Jun 30, 2023 11.21 11.36 11.19 11.33 2,238,077 +0.24(+2.16%)
Jun 29, 2023 10.91 11.11 10.88 11.09 1,592,673 +0.18(+1.65%)
Jun 28, 2023 10.85 10.93 10.76 10.91 1,373,824 +0.05(+0.46%)
Jun 27, 2023 10.60 10.88 10.59 10.86 2,354,783 +0.26(+2.45%)
Jun 26, 2023 10.46 10.65 10.39 10.60 2,144,269 +0.20(+1.92%)
Jun 23, 2023 10.12 10.43 10.11 10.40 4,669,629 +0.14(+1.36%)
Jun 22, 2023 10.43 10.43 10.17 10.26 2,594,120 -0.17(-1.63%)
Jun 21, 2023 10.47 10.55 10.28 10.43 2,170,806 -0.13(-1.23%)
Jun 20, 2023 10.64 10.68 10.48 10.56 1,773,148 -0.09(-0.85%)
Jun 16, 2023 10.59 10.68 10.46 10.65 5,310,134 +0.18(+1.72%)
Jun 15, 2023 10.17 10.49 10.10 10.47 2,059,895 +1.37(+15.05%)
May 08, 2023 9.180 9.310 9.040 9.100 1,522,284 -0.06(-0.66%)
May 05, 2023 9.210 9.270 9.035 9.160 2,002,310 +0.06(+0.66%)
May 04, 2023 9.010 9.200 8.995 9.100 2,158,515 +0.09(+1.00%)
May 03, 2023 8.600 9.170 8.520 9.010 3,576,204 +0.15(+1.69%)
May 02, 2023 8.900 8.975 8.835 8.860 2,029,130 -0.13(-1.45%)
May 01, 2023 8.920 9.030 8.900 8.990 2,267,882 +0.03(+0.33%)
Apr 28, 2023 8.790 8.990 8.770 8.960 2,233,405 +0.18(+2.05%)
Apr 27, 2023 8.680 8.800 8.615 8.780 1,586,557 +0.11(+1.27%)
Apr 26, 2023 8.720 8.770 8.645 8.670 1,997,352 -0.06(-0.69%)
Apr 25, 2023 8.910 8.950 8.700 8.730 2,540,457 -0.26(-2.89%)
Apr 24, 2023 8.950 9.010 8.870 8.990 1,871,607 +0.06(+0.67%)
Apr 21, 2023 8.960 9.000 8.880 8.930 1,795,864 -0.05(-0.56%)
Apr 20, 2023 8.940 9.120 8.920 8.980 2,227,292 -0.05(-0.55%)
Apr 19, 2023 9.060 9.152 8.980 9.030 2,053,120 -0.11(-1.20%)
Apr 18, 2023 9.330 9.390 9.035 9.140 2,448,507 -0.17(-1.83%)
Apr 17, 2023 9.370 9.540 8.895 9.310 6,024,376 -0.93(-9.08%)
Apr 14, 2023 10.39 10.43 10.16 10.24 848,601 -0.15(-1.44%)
Apr 13, 2023 10.29 10.42 10.25 10.39 971,394 +0.11(+1.07%)
Apr 12, 2023 10.44 10.45 10.26 10.28 677,580 -0.04(-0.39%)
Apr 11, 2023 10.46 10.52 10.30 10.32 931,681 -0.16(-1.53%)
Apr 10, 2023 10.34 10.49 10.30 10.48 1,506,460 +0.12(+1.16%)
Apr 06, 2023 10.10 10.38 10.04 10.36 1,518,956 -0.01(-0.10%)
Apr 05, 2023 10.43 10.43 10.34 10.37 1,190,405 -0.09(-0.86%)
Apr 04, 2023 10.64 10.66 10.44 10.46 812,185 -0.19(-1.78%)
Apr 03, 2023 10.80 10.81 10.55 10.65 1,092,871 -0.18(-1.66%)
Mar 31, 2023 10.60 10.85 10.59 10.83 2,713,760 +0.26(+2.46%)
Mar 30, 2023 10.60 10.70 10.54 10.57 1,819,007 +0.08(+0.76%)
Mar 29, 2023 10.42 10.52 10.25 10.49 2,392,757 +0.17(+1.65%)
Mar 28, 2023 10.32 10.34 10.24 10.32 876,467 -0.04(-0.39%)
Mar 27, 2023 10.47 10.52 10.33 10.36 778,462 -0.04(-0.38%)
Mar 24, 2023 10.39 10.42 10.30 10.40 986,639 -0.05(-0.48%)
Mar 23, 2023 10.50 10.63 10.31 10.45 1,208,694 +0.01(+0.10%)
Mar 22, 2023 10.58 10.66 10.44 10.44 1,916,551 -0.19(-1.79%)
Mar 21, 2023 10.65 10.77 10.57 10.63 1,637,090 +0.10(+0.95%)
Mar 20, 2023 10.26 10.55 10.26 10.53 1,624,070 +0.28(+2.73%)
Mar 17, 2023 10.40 10.45 10.16 10.25 4,699,313 -0.16(-1.54%)
Mar 16, 2023 10.17 10.45 10.11 10.41 1,438,526 +0.15(+1.46%)
Mar 15, 2023 10.39 10.52 10.08 10.26 2,130,978 -0.30(-2.84%)
Mar 14, 2023 10.40 10.60 10.35 10.56 2,048,840 +0.37(+3.63%)
Mar 13, 2023 10.20 10.30 10.06 10.19 1,546,034 -0.12(-1.16%)
Mar 10, 2023 10.44 10.44 10.19 10.31 1,989,380 -0.14(-1.34%)
Mar 09, 2023 10.59 10.76 10.43 10.45 2,085,413 -0.06(-0.57%)
Mar 08, 2023 10.35 10.53 10.21 10.51 2,011,173 +0.17(+1.64%)
Mar 07, 2023 10.56 10.57 10.22 10.34 2,159,119 -0.17(-1.62%)
Mar 06, 2023 10.97 10.97 10.50 10.51 1,964,381 -0.20(-1.87%)
Mar 03, 2023 10.67 10.81 10.64 10.71 1,593,026 +0.15(+1.42%)
Mar 02, 2023 10.58 10.64 10.40 10.56 7,713,352 -0.21(-1.95%)
Mar 01, 2023 10.91 10.96 10.68 10.77 1,650,225 -0.17(-1.55%)
Feb 28, 2023 10.73 11.04 10.73 10.94 3,995,196 +0.15(+1.39%)
Feb 27, 2023 10.86 10.97 10.75 10.79 1,792,211 +0.03(+0.28%)
Feb 24, 2023 10.92 10.92 10.61 10.76 2,498,622 -0.30(-2.71%)
Feb 23, 2023 11.16 11.19 10.97 11.06 1,198,809 -0.02(-0.18%)
Feb 22, 2023 10.93 11.13 10.88 11.08 2,011,614 +0.16(+1.47%)
Feb 21, 2023 11.00 11.07 10.86 10.92 1,927,777 -0.22(-1.97%)
Feb 17, 2023 11.18 11.18 11.04 11.14 2,136,864 -0.01(-0.09%)
Feb 16, 2023 11.13 11.22 11.06 11.15 1,775,487 -0.13(-1.15%)
Feb 15, 2023 11.30 11.30 11.11 11.28 986,594 +0.07(+0.62%)
Feb 14, 2023 11.20 11.40 11.06 11.21 1,360,888 -0.07(-0.62%)
Feb 13, 2023 11.14 11.28 11.12 11.28 1,075,936 +0.14(+1.26%)
Feb 10, 2023 11.18 11.18 11.04 11.14 1,029,626 -0.10(-0.89%)
Feb 09, 2023 11.44 11.50 11.15 11.24 1,260,656 -0.15(-1.32%)
Feb 08, 2023 11.32 11.54 11.27 11.39 1,931,202 -0.01(-0.09%)
Feb 07, 2023 11.21 11.44 11.10 11.40 2,057,699 +0.09(+0.80%)
Feb 06, 2023 11.57 11.68 11.26 11.31 2,142,269 -0.37(-3.17%)
Feb 03, 2023 12.19 12.19 11.39 11.68 4,291,160 +0.18(+1.57%)
Feb 02, 2023 11.57 11.63 11.32 11.50 5,744,953 +0.07(+0.61%)
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.
 
 
Copyright © 2010-2020 Livermore.com & California Media Partners, LLC. All rights reserved.