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:

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2023 16.03 16.33 16.03 16.30 51,441,476 +0.27(+1.66%)
Nov 29, 2023 15.93 16.07 15.89 16.04 27,050,072 +0.12(+0.74%)
Nov 28, 2023 15.91 15.94 15.77 15.92 24,637,782 -0.03(-0.18%)
Nov 27, 2023 15.93 16.01 15.83 15.95 30,462,310 +0.00(+0.00%)
Nov 24, 2023 15.95 16.06 15.94 15.95 12,633,488 +0.04(+0.25%)
Nov 22, 2023 15.99 16.02 15.84 15.91 21,652,838 -0.02(-0.12%)
Nov 21, 2023 15.81 15.99 15.77 15.93 26,094,388 +0.09(+0.56%)
Nov 20, 2023 15.65 15.91 15.60 15.84 31,409,274 +0.20(+1.26%)
Nov 17, 2023 15.66 15.70 15.59 15.65 27,611,194 +0.02(+0.13%)
Nov 16, 2023 15.63 15.67 15.50 15.63 26,626,374 +0.12(+0.76%)
Nov 15, 2023 15.40 15.55 15.39 15.51 25,617,640 +0.13(+0.83%)
Nov 14, 2023 15.45 15.50 15.27 15.38 32,008,934 +0.05(+0.32%)
Nov 13, 2023 15.36 15.49 15.26 15.33 24,262,188 -0.06(-0.38%)
Nov 10, 2023 15.43 15.49 15.21 15.39 24,145,806 +0.01(+0.06%)
Nov 09, 2023 15.43 15.50 15.30 15.38 26,500,648 -0.02(-0.13%)
Nov 08, 2023 15.59 15.59 15.33 15.40 28,681,270 -0.19(-1.20%)
Nov 07, 2023 15.46 15.70 15.46 15.59 26,837,348 +0.09(+0.57%)
Nov 06, 2023 15.58 15.64 15.39 15.50 33,338,598 -0.13(-0.82%)
Nov 03, 2023 15.65 15.78 15.58 15.63 43,504,828 +0.15(+0.95%)
Nov 02, 2023 15.37 15.53 15.31 15.48 36,347,384 +0.15(+0.96%)
Nov 01, 2023 15.24 15.45 15.18 15.33 42,175,376 +0.18(+1.17%)
Oct 31, 2023 15.04 15.19 15.01 15.15 34,236,304 +0.14(+0.92%)
Oct 30, 2023 14.71 15.13 14.67 15.02 42,511,916 +0.43(+2.97%)
Oct 27, 2023 14.86 14.94 14.50 14.58 36,432,936 -0.30(-1.98%)
Oct 26, 2023 14.93 15.04 14.74 14.88 41,830,172 -0.07(-0.46%)
Oct 25, 2023 15.25 15.34 14.83 14.95 43,300,284 -0.33(-2.19%)
Oct 24, 2023 14.94 15.32 14.94 15.28 67,461,536 +0.57(+3.88%)
Oct 23, 2023 15.12 15.13 14.62 14.71 54,812,460 -0.42(-2.80%)
Oct 20, 2023 14.95 15.66 14.95 15.13 69,166,624 +0.12(+0.79%)
Oct 19, 2023 15.12 15.40 14.92 15.02 99,219,808 +0.92(+6.56%)
Oct 18, 2023 14.24 14.29 14.08 14.09 36,810,172 -0.26(-1.78%)
Oct 17, 2023 14.09 14.36 14.06 14.35 35,336,012 +0.17(+1.18%)
Oct 16, 2023 14.17 14.27 14.00 14.18 32,241,316 +0.05(+0.35%)
Oct 13, 2023 14.25 14.40 14.09 14.13 34,682,996 -0.09(-0.62%)
Oct 12, 2023 14.41 14.44 14.06 14.22 39,164,052 -0.31(-2.17%)
Oct 11, 2023 14.71 14.81 14.44 14.53 32,306,718 -0.19(-1.27%)
Oct 10, 2023 14.45 14.74 14.45 14.72 36,320,976 +0.23(+1.56%)
Oct 09, 2023 14.24 14.51 14.23 14.49 31,147,116 +0.28(+1.94%)
Oct 06, 2023 14.19 14.28 13.89 14.22 54,181,596 -0.10(-0.70%)
Oct 05, 2023 14.13 14.37 14.12 14.32 33,316,988 +0.17(+1.23%)
Oct 04, 2023 14.16 14.22 13.95 14.15 38,393,020 -0.13(-0.88%)
Oct 03, 2023 14.16 14.31 14.08 14.27 38,135,132 +0.11(+0.75%)
Oct 02, 2023 14.52 14.57 14.16 14.16 37,903,900 -0.34(-2.33%)
Sep 29, 2023 14.52 14.58 14.40 14.50 30,710,260 +0.01(+0.07%)
Sep 28, 2023 14.38 14.50 14.37 14.49 28,806,360 +0.14(+0.94%)
Sep 27, 2023 14.49 14.49 14.29 14.36 28,543,256 -0.14(-1.00%)
Sep 26, 2023 14.29 14.56 14.17 14.50 36,671,752 -0.04(-0.27%)
Sep 25, 2023 14.53 14.59 14.34 14.54 31,511,234 -0.06(-0.40%)
Sep 22, 2023 14.80 14.83 14.53 14.60 35,179,108 -0.18(-1.24%)
Sep 21, 2023 14.88 15.00 14.76 14.78 34,904,112 -0.23(-1.54%)
Sep 20, 2023 14.75 15.19 14.74 15.01 46,910,092 +0.33(+2.23%)
Sep 19, 2023 14.54 14.72 14.53 14.69 34,376,072 +0.12(+0.80%)
Sep 18, 2023 14.65 14.70 14.50 14.57 31,037,348 -0.14(-0.92%)
Sep 15, 2023 14.48 14.77 14.44 14.71 83,468,416 +0.16(+1.13%)
Sep 14, 2023 14.39 14.63 14.35 14.54 57,111,436 +0.42(+3.01%)
Sep 13, 2023 14.05 14.17 13.97 14.12 32,018,210 +0.15(+1.11%)
Sep 12, 2023 14.03 14.07 13.88 13.96 28,357,252 -0.06(-0.41%)
Sep 11, 2023 13.97 14.09 13.94 14.02 29,642,404 +0.12(+0.83%)
Sep 08, 2023 14.11 14.11 13.87 13.90 29,296,578 -0.20(-1.44%)
Sep 07, 2023 14.10 14.25 14.05 14.11 31,791,180 +0.00(+0.00%)
Sep 06, 2023 13.93 14.24 13.83 14.11 44,537,068 +0.13(+0.90%)
Sep 05, 2023 14.15 14.24 13.97 13.98 29,406,614 -0.16(-1.16%)
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.