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: TOON )

1.040 +0.010 (+0.97%)
Official Closing Price Updated: 8:00 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 1.620 1.740 1.594 1.640 391,492 +0.03(+1.86%)
Nov 29, 2023 1.460 1.640 1.460 1.610 520,985 +0.17(+11.81%)
Nov 28, 2023 1.450 1.480 1.370 1.440 423,756 +0.06(+4.35%)
Nov 27, 2023 1.350 1.410 1.330 1.380 349,582 +0.06(+4.55%)
Nov 24, 2023 1.170 1.330 1.170 1.320 297,646 +0.14(+11.86%)
Nov 22, 2023 1.080 1.240 1.080 1.180 363,728 +0.10(+9.26%)
Nov 21, 2023 1.090 1.110 1.060 1.080 108,304 -0.01(-0.92%)
Nov 20, 2023 1.040 1.100 1.000 1.090 425,330 +0.05(+4.81%)
Nov 17, 2023 1.000 1.040 0.9800 1.040 296,055 +0.00(+0.00%)
Nov 16, 2023 1.050 1.080 0.9859 1.040 280,050 -0.05(-4.59%)
Nov 15, 2023 1.050 1.090 1.050 1.090 106,156 +0.04(+3.81%)
Nov 14, 2023 1.030 1.080 1.020 1.050 168,758 +0.02(+1.94%)
Nov 13, 2023 0.9902 1.050 0.9601 1.030 92,310 +0.02(+1.98%)
Nov 10, 2023 1.060 1.060 0.9880 1.010 125,958 -0.02(-1.94%)
Nov 09, 2023 1.060 1.120 1.010 1.030 220,054 -0.05(-4.63%)
Nov 08, 2023 1.110 1.120 1.059 1.080 121,808 -0.01(-0.92%)
Nov 07, 2023 1.100 1.119 1.090 1.090 58,555 -0.03(-2.68%)
Nov 06, 2023 1.140 1.160 1.100 1.120 104,748 -0.02(-1.75%)
Nov 03, 2023 1.100 1.220 1.100 1.140 230,340 +0.04(+3.64%)
Nov 02, 2023 1.080 1.150 1.070 1.100 157,310 +0.00(+0.00%)
Nov 01, 2023 1.010 1.100 1.000 1.100 150,968 +0.11(+11.13%)
Oct 31, 2023 1.030 1.050 0.9346 0.9898 369,628 -0.05(-4.83%)
Oct 30, 2023 1.060 1.070 1.020 1.040 111,325 -0.01(-0.95%)
Oct 27, 2023 1.070 1.100 1.040 1.050 100,788 -0.02(-1.87%)
Oct 26, 2023 1.040 1.090 1.040 1.070 156,462 +0.00(+0.00%)
Oct 25, 2023 1.100 1.120 1.050 1.070 144,702 -0.05(-4.46%)
Oct 24, 2023 1.030 1.150 1.030 1.120 294,014 +0.12(+12.00%)
Oct 23, 2023 1.050 1.080 1.000 1.000 278,091 -0.06(-5.66%)
Oct 20, 2023 1.140 1.178 1.050 1.060 244,784 -0.10(-8.62%)
Oct 19, 2023 1.260 1.280 1.120 1.160 301,793 -0.10(-7.94%)
Oct 18, 2023 1.310 1.340 1.260 1.260 208,258 -0.07(-5.26%)
Oct 17, 2023 1.300 1.410 1.300 1.330 107,441 +0.01(+0.76%)
Oct 16, 2023 1.320 1.370 1.300 1.320 128,319 -0.01(-0.75%)
Oct 13, 2023 1.330 1.350 1.310 1.330 133,192 -0.03(-2.21%)
Oct 12, 2023 1.440 1.440 1.300 1.360 177,328 -0.05(-3.55%)
Oct 11, 2023 1.400 1.480 1.400 1.410 104,998 +0.00(+0.00%)
Oct 10, 2023 1.410 1.510 1.400 1.410 179,752 +0.00(+0.00%)
Oct 09, 2023 1.320 1.460 1.310 1.410 188,802 +0.07(+5.22%)
Oct 06, 2023 1.350 1.380 1.325 1.340 128,289 -0.02(-1.47%)
Oct 05, 2023 1.350 1.400 1.330 1.360 123,966 +0.00(+0.00%)
Oct 04, 2023 1.380 1.410 1.320 1.360 147,987 -0.03(-2.16%)
Oct 03, 2023 1.410 1.440 1.375 1.390 103,843 -0.04(-2.80%)
Oct 02, 2023 1.390 1.450 1.390 1.430 87,343 +0.03(+2.14%)
Sep 29, 2023 1.410 1.430 1.380 1.400 85,089 +0.01(+0.72%)
Sep 28, 2023 1.420 1.452 1.370 1.390 127,910 -0.06(-4.14%)
Sep 27, 2023 1.420 1.500 1.420 1.450 148,464 +0.03(+2.11%)
Sep 26, 2023 1.390 1.499 1.390 1.420 169,312 +0.01(+0.71%)
Sep 25, 2023 1.330 1.420 1.410 1.410 82,528 +0.05(+3.68%)
Sep 22, 2023 1.450 1.480 1.330 1.360 265,906 -0.11(-7.48%)
Sep 21, 2023 1.510 1.520 1.450 1.470 128,318 -0.04(-2.65%)
Sep 20, 2023 1.470 1.550 1.470 1.510 120,170 +0.03(+2.03%)
Sep 19, 2023 1.480 1.509 1.450 1.480 112,345 -0.01(-0.67%)
Sep 18, 2023 1.550 1.566 1.490 1.490 197,579 -0.08(-5.10%)
Sep 15, 2023 1.590 1.660 1.555 1.570 258,906 +0.00(+0.00%)
Sep 14, 2023 1.550 1.620 1.530 1.570 153,900 +0.05(+3.29%)
Sep 13, 2023 1.580 1.620 1.520 1.520 153,924 -0.06(-3.80%)
Sep 12, 2023 1.540 1.650 1.540 1.580 230,299 +0.03(+1.94%)
Sep 11, 2023 1.490 1.610 1.490 1.550 231,812 +0.02(+1.31%)
Sep 08, 2023 1.500 1.545 1.480 1.530 129,818 +0.00(+0.00%)
Sep 07, 2023 1.510 1.530 1.450 1.530 150,008 +0.04(+2.68%)
Sep 06, 2023 1.540 1.544 1.490 1.490 122,163 -0.05(-3.25%)
Sep 05, 2023 1.530 1.610 1.490 1.540 262,854 +0.03(+1.99%)
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.