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 29, 2002 5.975 6.052 5.813 6.052 41,847 +0.13(+2.13%)
Nov 27, 2002 5.898 6.052 5.898 5.926 50,260 +0.03(+0.54%)
Nov 26, 2002 6.097 6.188 5.799 5.894 91,000 -0.16(-2.61%)
Nov 25, 2002 5.876 6.251 5.871 6.052 85,908 +0.18(+3.00%)
Nov 22, 2002 5.917 5.917 5.786 5.876 458,324 +0.00(+0.08%)
Nov 21, 2002 5.862 6.048 5.758 5.871 479,358 +0.00(+0.00%)
Nov 20, 2002 5.804 5.871 5.781 5.871 92,772 -0.00(-0.08%)
Nov 19, 2002 5.939 5.939 5.497 5.876 147,682 -0.02(-0.31%)
Nov 18, 2002 6.018 6.048 5.758 5.894 293,372 -0.07(-1.13%)
Nov 15, 2002 5.589 6.020 5.589 5.962 93,214 +0.36(+6.45%)
Nov 14, 2002 5.420 5.736 5.413 5.600 350,939 +0.20(+3.77%)
Nov 13, 2002 5.058 5.397 5.058 5.397 133,954 +0.20(+3.91%)
Nov 12, 2002 5.135 5.216 4.792 5.194 89,229 +0.05(+0.97%)
Nov 11, 2002 5.244 5.411 5.144 5.144 23,912 -0.20(-3.81%)
Nov 08, 2002 5.230 5.487 5.230 5.348 57,124 -0.03(-0.50%)
Nov 07, 2002 5.244 5.415 5.244 5.375 39,190 +0.01(+0.25%)
Nov 06, 2002 5.239 5.402 5.239 5.361 53,803 +0.05(+0.85%)
Nov 05, 2002 5.465 5.465 5.244 5.316 32,326 -0.10(-1.92%)
Nov 04, 2002 5.375 5.519 5.347 5.420 137,497 +0.08(+1.44%)
Nov 01, 2002 5.302 5.375 5.194 5.343 96,093 +0.01(+0.17%)
Oct 31, 2002 4.982 5.361 4.982 5.334 197,278 +0.49(+10.18%)
Oct 30, 2002 4.748 4.855 4.629 4.841 95,207 +0.05(+1.13%)
Oct 29, 2002 4.855 4.855 4.652 4.787 91,443 -0.17(-3.47%)
Oct 28, 2002 4.765 4.959 4.629 4.959 38,968 +0.28(+6.09%)
Oct 25, 2002 4.742 4.783 4.652 4.675 133,733 +0.01(+0.29%)
Oct 24, 2002 4.566 4.742 4.516 4.661 210,523 +0.17(+3.72%)
Oct 23, 2002 4.553 4.638 4.480 4.494 140,557 -0.09(-2.03%)
Oct 22, 2002 4.760 4.760 4.562 4.587 6,863 -0.16(-3.28%)
Oct 21, 2002 4.670 4.765 4.516 4.742 31,662 +0.11(+2.44%)
Oct 18, 2002 4.607 4.675 4.607 4.629 5,344 +0.02(+0.49%)
Oct 17, 2002 4.562 4.607 4.480 4.607 34,708 +0.11(+2.51%)
Oct 16, 2002 4.535 4.593 4.250 4.494 419,134 -0.11(-2.45%)
Oct 15, 2002 4.385 4.620 4.277 4.607 19,262 +0.31(+7.26%)
Oct 14, 2002 4.223 4.390 4.223 4.295 275,847 +0.00(+0.11%)
Oct 11, 2002 4.002 4.295 3.997 4.291 54,467 +0.18(+4.40%)
Oct 10, 2002 3.857 4.110 3.749 4.110 85,686 +0.23(+5.81%)
Oct 09, 2002 3.908 4.029 3.862 3.884 9,077 -0.04(-1.04%)
Oct 08, 2002 3.952 4.038 3.821 3.925 42,954 -0.03(-0.69%)
Oct 07, 2002 4.137 4.313 3.911 3.952 37,418 -0.32(-7.51%)
Oct 04, 2002 4.291 4.566 4.191 4.273 18,277 +0.09(+2.27%)
Oct 03, 2002 4.250 4.489 4.110 4.178 17,270 -0.14(-3.14%)
Oct 02, 2002 4.358 4.376 4.227 4.313 18,820 -0.16(-3.54%)
Oct 01, 2002 4.652 4.652 4.363 4.471 10,627 -0.16(-3.41%)
Sep 30, 2002 4.313 4.652 4.313 4.629 58,612 +0.08(+1.70%)
Sep 27, 2002 4.381 4.747 4.313 4.552 67,752 +0.17(+3.91%)
Sep 26, 2002 4.250 4.426 4.250 4.381 333,890 +0.07(+1.68%)
Sep 25, 2002 4.074 4.313 3.997 4.309 98,307 +0.29(+7.19%)
Sep 24, 2002 4.065 4.130 4.020 4.020 203,257 -0.05(-1.11%)
Sep 23, 2002 4.069 4.110 4.064 4.065 103,399 -0.05(-1.10%)
Sep 20, 2002 4.065 4.110 3.952 4.110 25,462 +0.05(+1.11%)
Sep 19, 2002 4.110 4.110 4.065 4.065 112,256 -0.05(-1.10%)
Sep 18, 2002 4.237 4.237 4.065 4.110 813,249 -0.13(-3.09%)
Sep 17, 2002 4.471 4.471 4.236 4.241 108,270 -0.23(-5.15%)
Sep 16, 2002 4.453 4.471 4.381 4.471 6,221,702 +0.00(+0.00%)
Sep 13, 2002 4.516 4.516 4.467 4.471 282,522 -0.07(-1.49%)
Sep 12, 2002 4.562 4.896 4.462 4.539 27,012 -0.02(-0.50%)
Sep 11, 2002 4.562 4.765 4.562 4.562 10,627 +0.02(+0.50%)
Sep 10, 2002 4.769 4.769 4.539 4.539 2,568,389 -0.11(-2.43%)
Sep 09, 2002 4.869 4.923 4.607 4.652 77,715 -0.25(-5.07%)
Sep 06, 2002 4.923 4.986 4.697 4.900 79,708 +0.06(+1.31%)
Sep 05, 2002 4.878 4.968 4.765 4.837 14,170 -0.05(-0.92%)
Sep 04, 2002 4.991 5.076 4.787 4.882 48,932 -0.13(-2.61%)
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.