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

(OP: XIACF )

2.310 +0.070 (+3.12%)
Streaming Delayed Price Updated: 10:13 AM EDT, Jun 3, 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 (%)
May 31, 2024 2.250 2.300 2.216 2.240 22,340 -0.06(-2.61%)
May 30, 2024 2.250 2.300 2.250 2.300 49,007 +0.05(+2.22%)
May 29, 2024 2.010 2.350 2.010 2.250 67,895 -0.05(-2.17%)
May 28, 2024 2.450 2.450 2.292 2.300 26,225 -0.04(-1.50%)
May 24, 2024 2.380 2.390 2.320 2.335 24,793 -0.08(-3.11%)
May 23, 2024 2.490 2.490 2.400 2.410 28,758 -0.05(-2.03%)
May 22, 2024 2.450 2.490 2.405 2.460 33,371 +0.00(+0.00%)
May 21, 2024 2.500 2.500 2.455 2.460 94,640 -0.10(-3.91%)
May 20, 2024 2.590 2.640 2.540 2.560 65,945 +0.01(+0.38%)
May 17, 2024 2.580 2.580 2.500 2.550 22,803 -0.02(-0.77%)
May 16, 2024 2.530 2.570 2.500 2.570 54,726 +0.02(+0.78%)
May 15, 2024 2.533 2.550 2.500 2.550 81,413 +0.03(+1.19%)
May 14, 2024 2.455 2.550 2.390 2.520 63,054 +0.01(+0.40%)
May 13, 2024 2.470 2.540 2.470 2.510 48,167 +0.03(+1.29%)
May 10, 2024 2.580 2.580 2.470 2.478 98,344 -0.01(-0.48%)
May 09, 2024 2.460 2.500 2.450 2.490 66,960 +0.04(+1.63%)
May 08, 2024 2.400 2.460 2.280 2.450 580,264 +0.16(+6.99%)
May 07, 2024 2.450 2.450 2.290 2.290 38,898 -0.06(-2.35%)
May 06, 2024 2.350 2.380 2.300 2.345 94,393 -0.01(-0.64%)
May 03, 2024 2.351 2.360 2.320 2.360 603,361 +0.02(+0.85%)
May 02, 2024 2.260 2.340 2.230 2.340 57,132 +0.13(+6.12%)
May 01, 2024 2.105 2.210 2.105 2.205 22,808 +0.00(+0.23%)
Apr 30, 2024 2.230 2.270 2.160 2.200 43,155 -0.02(-0.90%)
Apr 29, 2024 2.250 2.270 2.220 2.220 82,151 +0.00(+0.00%)
Apr 26, 2024 2.280 2.280 2.140 2.220 1,562,259 +0.10(+4.72%)
Apr 25, 2024 2.270 2.270 2.070 2.120 39,610 -0.01(-0.47%)
Apr 24, 2024 2.060 2.130 2.060 2.130 345,706 +0.07(+3.40%)
Apr 23, 2024 2.040 2.100 2.040 2.060 9,737 +0.03(+1.48%)
Apr 22, 2024 2.030 2.060 1.970 2.030 68,098 -0.03(-1.46%)
Apr 19, 2024 2.042 2.100 2.015 2.060 42,846 -0.03(-1.44%)
Apr 18, 2024 2.240 2.240 2.070 2.090 26,881 +0.03(+1.46%)
Apr 17, 2024 1.910 2.099 1.910 2.060 66,582 +0.01(+0.49%)
Apr 16, 2024 1.980 2.200 1.980 2.050 86,899 -0.04(-1.91%)
Apr 15, 2024 2.090 2.120 2.050 2.090 147,715 +0.04(+1.95%)
Apr 12, 2024 2.280 2.280 2.050 2.050 1,107,379 +0.00(+0.00%)
Apr 11, 2024 2.026 2.060 2.026 2.050 13,751 +0.03(+1.74%)
Apr 10, 2024 2.060 2.060 1.970 2.015 55,699 -0.04(-1.95%)
Apr 09, 2024 2.030 2.120 2.030 2.055 83,371 +0.03(+1.23%)
Apr 08, 2024 2.030 2.030 1.965 2.030 58,356 +0.01(+0.50%)
Apr 05, 2024 2.030 2.030 1.980 2.020 100,755 +0.00(+0.00%)
Apr 04, 2024 2.050 2.080 2.010 2.020 1,032,376 +0.01(+0.50%)
Apr 03, 2024 2.090 2.090 1.985 2.010 378,865 -0.08(-3.83%)
Apr 02, 2024 2.150 2.150 2.070 2.090 4,305,893 -0.08(-3.69%)
Apr 01, 2024 2.200 2.350 2.050 2.170 712,252 +0.03(+1.40%)
Mar 28, 2024 2.000 2.150 1.940 2.140 699,858 +0.24(+12.51%)
Mar 27, 2024 1.950 1.950 1.880 1.902 55,840 -0.05(-2.46%)
Mar 26, 2024 2.100 2.100 1.940 1.950 331,433 -0.01(-0.51%)
Mar 25, 2024 1.740 1.990 1.740 1.960 38,133 +0.06(+3.16%)
Mar 22, 2024 1.920 1.980 1.890 1.900 39,668 +0.02(+1.06%)
Mar 21, 2024 1.730 2.000 1.730 1.880 19,043 +0.01(+0.80%)
Mar 20, 2024 2.000 2.000 1.860 1.865 34,542 -0.04(-2.36%)
Mar 19, 2024 1.940 1.970 1.900 1.910 9,784 -0.03(-1.55%)
Mar 18, 2024 1.920 1.970 1.900 1.940 49,425 +0.07(+3.74%)
Mar 15, 2024 1.880 1.880 1.850 1.870 22,758 +0.02(+1.08%)
Mar 14, 2024 1.854 1.920 1.850 1.850 12,175 -0.05(-2.89%)
Mar 13, 2024 1.750 2.050 1.750 1.905 30,232 -0.00(-0.26%)
Mar 12, 2024 1.770 1.930 1.750 1.910 1,867,468 +0.21(+12.35%)
Mar 11, 2024 1.710 1.730 1.664 1.700 630,422 +0.06(+3.66%)
Mar 08, 2024 1.660 1.694 1.640 1.640 20,257 +0.01(+0.61%)
Mar 07, 2024 1.625 1.650 1.625 1.630 17,324 -0.03(-1.81%)
Mar 06, 2024 1.642 1.660 1.640 1.660 6,847 +0.03(+2.15%)
Mar 05, 2024 1.610 1.658 1.610 1.625 10,981 -0.06(-3.85%)
Mar 04, 2024 1.720 1.720 1.650 1.690 29,468 -0.03(-1.63%)
Mar 01, 2024 1.650 1.730 1.650 1.718 3,241 +0.03(+1.66%)
Feb 29, 2024 1.650 1.700 1.650 1.690 48,190 +0.02(+1.32%)
Feb 28, 2024 1.695 1.695 1.660 1.668 29,821 +0.02(+1.09%)
Feb 27, 2024 1.700 1.710 1.650 1.650 18,143 -0.03(-1.49%)
Feb 26, 2024 1.670 1.679 1.650 1.675 9,032 +0.00(+0.18%)
Feb 23, 2024 1.670 1.690 1.670 1.672 7,867 +0.03(+1.95%)
Feb 22, 2024 1.710 1.730 1.640 1.640 10,353 -0.07(-4.09%)
Feb 21, 2024 1.710 1.720 1.695 1.710 33,485 +0.08(+4.91%)
Feb 20, 2024 1.680 1.680 1.630 1.630 41,369 -0.08(-4.68%)
Feb 16, 2024 1.670 1.710 1.670 1.710 16,687 +0.09(+5.56%)
Feb 15, 2024 1.590 1.630 1.590 1.620 38,516 +0.02(+1.25%)
Feb 14, 2024 1.600 1.600 1.600 1.600 1,112 +0.00(+0.00%)
Feb 13, 2024 1.610 1.610 1.600 1.600 7,009 -0.04(-2.44%)
Feb 12, 2024 1.570 1.650 1.570 1.640 36,703 +0.06(+4.13%)
Feb 09, 2024 1.600 1.600 1.575 1.575 5,520 -0.03(-1.56%)
Feb 08, 2024 1.600 1.600 1.560 1.600 32,147 -0.04(-2.44%)
Feb 07, 2024 1.640 1.640 1.541 1.640 6,574 -0.03(-1.80%)
Feb 06, 2024 1.540 1.690 1.540 1.670 46,799 +0.12(+7.74%)
Feb 05, 2024 1.540 1.550 1.540 1.550 31,398 -0.01(-0.64%)
Feb 02, 2024 1.555 1.560 1.510 1.560 17,154 -0.02(-1.27%)
Feb 01, 2024 1.620 1.620 1.570 1.580 5,301 -0.06(-3.66%)
Jan 31, 2024 1.620 1.670 1.550 1.640 33,909 +0.00(+0.00%)
Jan 30, 2024 1.650 1.650 1.590 1.640 25,640 -0.04(-2.38%)
Jan 29, 2024 1.680 1.730 1.641 1.680 40,313 -0.05(-2.90%)
Jan 26, 2024 1.690 1.730 1.690 1.730 5,850 -0.06(-3.62%)
Jan 25, 2024 1.800 1.860 1.690 1.795 16,288 +0.01(+0.84%)
Jan 24, 2024 1.830 1.830 1.750 1.780 57,435 +0.05(+2.89%)
Jan 23, 2024 1.700 1.730 1.700 1.730 12,558 +0.07(+4.22%)
Jan 22, 2024 1.610 1.690 1.610 1.660 29,557 -0.06(-3.49%)
Jan 19, 2024 1.720 1.720 1.688 1.720 63,615 -0.02(-1.15%)
Jan 18, 2024 1.675 1.740 1.675 1.740 15,400 +0.03(+1.75%)
Jan 17, 2024 1.700 1.726 1.650 1.710 11,916 +0.00(+0.00%)
Jan 16, 2024 1.750 1.770 1.710 1.710 71,227 -0.09(-5.00%)
Jan 12, 2024 1.850 1.850 1.800 1.800 1,164 -0.05(-2.70%)
Jan 11, 2024 1.850 1.850 1.840 1.850 7,508 +0.06(+3.33%)
Jan 10, 2024 1.800 1.860 1.790 1.790 18,750 -0.01(-0.53%)
Jan 09, 2024 1.860 1.870 1.800 1.800 56,041 -0.06(-3.23%)
Jan 08, 2024 1.850 1.870 1.830 1.860 57,331 -0.07(-3.88%)
Jan 05, 2024 1.950 1.990 1.900 1.935 40,716 +0.00(+0.00%)
Jan 04, 2024 1.940 1.969 1.900 1.935 15,945 +0.01(+0.26%)
Jan 03, 2024 1.950 1.950 1.840 1.930 162,148 -0.06(-2.82%)
Jan 02, 2024 2.030 2.030 1.960 1.986 58,195 -0.03(-1.68%)
Dec 29, 2023 2.080 2.090 2.000 2.020 309,891 -0.06(-2.88%)
Dec 28, 2023 2.150 2.150 2.060 2.080 89,585 -0.02(-0.95%)
Dec 27, 2023 2.080 2.100 2.010 2.100 31,720 +0.02(+0.96%)
Dec 26, 2023 2.030 2.080 2.010 2.080 45,439 +0.07(+3.48%)
Dec 22, 2023 2.000 2.020 2.000 2.010 37,520 -0.02(-0.99%)
Dec 21, 2023 2.030 2.030 2.030 2.030 205 +0.00(+0.00%)
Dec 20, 2023 2.090 2.090 2.000 2.030 38,550 -0.07(-3.33%)
Dec 19, 2023 2.060 2.100 2.060 2.100 113,850 +0.10(+5.00%)
Dec 18, 2023 2.040 2.040 1.992 2.000 45,432 -0.03(-1.48%)
Dec 15, 2023 1.940 2.090 1.940 2.030 14,761 -0.05(-2.40%)
Dec 14, 2023 2.045 2.080 2.000 2.080 11,270 +0.09(+4.47%)
Dec 13, 2023 1.984 1.991 1.970 1.991 16,983 +0.09(+4.73%)
Dec 12, 2023 1.900 1.950 1.900 1.901 33,165 +0.07(+3.88%)
Dec 11, 2023 1.750 1.900 1.750 1.830 19,384 -0.03(-1.72%)
Dec 08, 2023 1.870 1.880 1.830 1.862 36,920 +0.00(+0.11%)
Dec 07, 2023 1.890 1.890 1.860 1.860 4,669 -0.04(-2.11%)
Dec 06, 2023 1.880 1.959 1.870 1.900 18,647 +0.00(+0.00%)
Dec 05, 2023 1.900 1.900 1.861 1.900 47,472 -0.08(-4.04%)
Dec 04, 2023 1.850 2.050 1.850 1.980 12,805 +0.05(+2.59%)
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.