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

(NY: LOCL )

2.910 -0.040 (-1.36%)
Official Closing Price Updated: 7:00 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 (%)
Nov 30, 2023 4.000 4.000 3.510 3.510 19,480 -0.39(-10.00%)
Nov 29, 2023 3.840 3.950 3.623 3.900 31,253 +0.01(+0.26%)
Nov 28, 2023 3.760 3.950 3.740 3.890 13,148 +0.03(+0.78%)
Nov 27, 2023 3.850 4.000 3.752 3.860 42,749 +0.01(+0.26%)
Nov 24, 2023 3.760 4.000 3.760 3.850 5,802 +0.00(+0.00%)
Nov 22, 2023 4.270 4.400 3.750 3.850 38,110 -0.43(-10.05%)
Nov 21, 2023 4.200 4.480 4.132 4.280 36,327 -0.12(-2.73%)
Nov 20, 2023 4.180 4.599 4.180 4.400 47,207 +0.22(+5.26%)
Nov 17, 2023 2.920 4.290 2.802 4.180 105,817 +1.22(+41.22%)
Nov 16, 2023 3.070 3.070 2.960 2.960 11,153 -0.11(-3.58%)
Nov 15, 2023 3.000 3.100 2.880 3.070 17,267 +0.07(+2.33%)
Nov 14, 2023 3.190 3.330 2.980 3.000 10,804 -0.09(-2.91%)
Nov 13, 2023 2.900 3.380 2.790 3.090 28,291 +0.19(+6.55%)
Nov 10, 2023 3.270 3.330 2.560 2.900 102,472 -0.75(-20.55%)
Nov 09, 2023 3.850 4.200 3.590 3.650 83,430 -0.33(-8.29%)
Nov 08, 2023 4.850 6.330 2.340 3.980 460,307 -0.42(-9.55%)
Nov 07, 2023 3.200 4.570 3.115 4.400 136,190 +1.20(+37.50%)
Nov 06, 2023 2.550 3.350 2.430 3.200 71,066 +0.58(+22.14%)
Nov 03, 2023 2.900 3.150 2.460 2.620 97,388 +0.27(+11.49%)
Nov 02, 2023 2.260 2.780 2.160 2.350 133,002 +0.19(+8.80%)
Nov 01, 2023 1.750 2.220 1.660 2.160 100,358 +0.50(+30.12%)
Oct 31, 2023 1.240 1.910 1.177 1.660 869,119 +0.42(+34.14%)
Oct 30, 2023 1.310 1.310 1.190 1.238 23,525 -0.01(-0.96%)
Oct 27, 2023 1.200 1.340 1.170 1.250 22,119 +0.05(+4.13%)
Oct 26, 2023 1.190 1.230 1.180 1.200 8,244 -0.03(-2.44%)
Oct 25, 2023 1.310 1.310 1.220 1.230 32,472 -0.03(-2.38%)
Oct 24, 2023 1.210 1.295 1.210 1.260 19,666 +0.03(+2.44%)
Oct 23, 2023 1.190 1.270 1.190 1.230 18,570 -0.02(-1.60%)
Oct 20, 2023 1.450 1.450 1.250 1.250 40,420 -0.16(-11.35%)
Oct 19, 2023 1.390 1.490 1.350 1.410 45,603 +0.01(+0.71%)
Oct 18, 2023 1.530 1.665 1.400 1.400 14,323 -0.09(-6.04%)
Oct 17, 2023 1.490 1.550 1.490 1.490 24,567 -0.04(-2.61%)
Oct 16, 2023 1.550 1.550 1.500 1.530 21,084 -0.03(-1.92%)
Oct 13, 2023 1.550 1.580 1.460 1.560 9,068 +0.03(+1.96%)
Oct 12, 2023 1.850 1.850 1.490 1.530 34,267 -0.30(-16.39%)
Oct 11, 2023 1.910 1.920 1.830 1.830 8,217 -0.08(-4.19%)
Oct 10, 2023 2.070 2.112 1.910 1.910 26,340 -0.23(-10.75%)
Oct 09, 2023 2.270 2.364 2.110 2.140 7,473 -0.11(-4.89%)
Oct 06, 2023 2.510 2.520 2.250 2.250 14,036 -0.22(-8.91%)
Oct 05, 2023 2.750 2.750 2.470 2.470 14,027 -0.13(-5.00%)
Oct 04, 2023 2.440 2.600 2.350 2.600 34,185 +0.25(+10.64%)
Oct 03, 2023 2.300 2.380 2.000 2.350 48,361 +0.00(+0.00%)
Oct 02, 2023 2.500 2.500 2.300 2.350 5,422 -0.10(-4.08%)
Sep 29, 2023 2.500 2.500 2.400 2.450 7,860 +0.20(+8.89%)
Sep 28, 2023 2.520 2.590 2.250 2.250 17,311 -0.34(-13.13%)
Sep 27, 2023 2.810 3.019 2.560 2.590 13,063 -0.14(-5.13%)
Sep 26, 2023 2.600 2.741 2.480 2.730 4,162 +0.13(+5.00%)
Sep 25, 2023 2.400 2.700 2.635 2.600 14,132 +0.20(+8.33%)
Sep 22, 2023 2.460 2.460 2.400 2.400 2,926 +0.00(+0.00%)
Sep 21, 2023 2.496 2.496 2.380 2.400 7,797 -0.08(-3.23%)
Sep 20, 2023 2.600 2.600 2.460 2.480 7,656 -0.02(-0.80%)
Sep 19, 2023 2.580 2.640 2.450 2.500 24,616 -0.07(-2.72%)
Sep 18, 2023 2.870 2.930 2.560 2.570 13,876 -0.24(-8.54%)
Sep 15, 2023 2.690 2.830 2.620 2.810 36,283 +0.17(+6.44%)
Sep 14, 2023 2.600 2.680 2.566 2.640 6,388 +0.08(+3.13%)
Sep 13, 2023 2.575 2.587 2.560 2.560 3,682 -0.04(-1.54%)
Sep 12, 2023 2.620 2.650 2.580 2.600 9,722 -0.01(-0.38%)
Sep 11, 2023 2.650 2.650 2.570 2.610 7,289 +0.04(+1.56%)
Sep 08, 2023 2.810 2.850 2.560 2.570 58,116 -0.30(-10.45%)
Sep 07, 2023 3.130 3.130 2.780 2.870 23,315 -0.08(-2.71%)
Sep 06, 2023 3.120 3.120 2.910 2.950 9,222 -0.08(-2.64%)
Sep 05, 2023 2.920 3.190 2.920 3.030 28,124 +0.04(+1.34%)
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
Copyright © 2010-2020 Livermore.com & California Media Partners, LLC. All rights reserved.