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 (%)
Dec 31, 2019 0.3852 0.4200 0.3760 0.4057 450,600 +0.01(+1.70%)
Dec 30, 2019 0.3700 0.4000 0.3600 0.3989 314,293 +0.02(+6.37%)
Dec 27, 2019 0.3665 0.3780 0.3601 0.3750 231,900 +0.01(+2.24%)
Dec 26, 2019 0.3700 0.3850 0.3610 0.3668 356,215 -0.01(-2.19%)
Dec 24, 2019 0.3860 0.3860 0.3697 0.3750 123,000 -0.01(-1.32%)
Dec 23, 2019 0.3995 0.3995 0.3700 0.3800 434,571 -0.01(-2.56%)
Dec 20, 2019 0.4190 0.4190 0.3800 0.3900 273,700 +0.00(+0.00%)
Dec 19, 2019 0.3800 0.4000 0.3800 0.3900 311,232 -0.01(-3.35%)
Dec 18, 2019 0.4200 0.4490 0.3800 0.4035 1,335,139 +0.02(+4.37%)
Dec 17, 2019 0.3899 0.3900 0.3711 0.3866 883,641 -0.00(-0.87%)
Dec 16, 2019 0.3710 0.4000 0.3710 0.3900 238,630 +0.01(+3.89%)
Dec 13, 2019 0.3750 0.4123 0.3612 0.3754 477,800 +0.00(+0.13%)
Dec 12, 2019 0.3810 0.4000 0.3600 0.3749 746,756 -0.01(-1.88%)
Dec 11, 2019 0.3700 0.4600 0.3600 0.3821 3,207,185 +0.00(+0.55%)
Dec 10, 2019 0.3600 0.3900 0.3600 0.3800 182,308 -0.00(-0.99%)
Dec 09, 2019 0.3694 0.3900 0.3500 0.3838 327,555 +0.02(+4.27%)
Dec 06, 2019 0.3800 0.3899 0.3561 0.3681 194,700 -0.01(-1.60%)
Dec 05, 2019 0.4100 0.4100 0.3700 0.3741 203,717 -0.03(-6.48%)
Dec 04, 2019 0.3700 0.4300 0.3600 0.4000 553,719 +0.02(+5.79%)
Dec 03, 2019 0.3610 0.4000 0.3511 0.3781 286,696 +0.02(+5.00%)
Dec 02, 2019 0.3530 0.3700 0.3430 0.3601 372,579 -0.01(-3.61%)
Nov 29, 2019 0.3885 0.3891 0.3500 0.3736 324,600 -0.01(-3.06%)
Nov 27, 2019 0.3635 0.3999 0.3635 0.3854 208,500 -0.01(-1.68%)
Nov 26, 2019 0.4078 0.4126 0.3710 0.3920 345,251 -0.02(-4.39%)
Nov 25, 2019 0.4200 0.4300 0.4000 0.4100 248,790 -0.00(-0.27%)
Nov 22, 2019 0.4200 0.4220 0.3800 0.4111 146,400 -0.01(-2.47%)
Nov 21, 2019 0.4427 0.4427 0.4070 0.4215 233,223 -0.01(-2.52%)
Nov 20, 2019 0.4593 0.4750 0.4150 0.4324 450,595 -0.05(-9.92%)
Nov 19, 2019 0.4200 0.5000 0.4100 0.4800 2,118,601 +0.07(+17.07%)
Nov 18, 2019 0.3700 0.4200 0.3600 0.4100 1,241,391 +0.04(+10.87%)
Nov 15, 2019 0.3760 0.4180 0.3500 0.3698 227,800 -0.01(-1.39%)
Nov 14, 2019 0.3840 0.4225 0.3700 0.3750 503,235 -0.00(-0.05%)
Nov 13, 2019 0.4140 0.4500 0.3410 0.3752 694,741 -0.05(-12.74%)
Nov 12, 2019 0.4900 0.5700 0.4200 0.4300 1,504,980 -0.03(-5.49%)
Nov 11, 2019 0.4000 0.4650 0.3435 0.4550 1,965,304 +0.03(+5.81%)
Nov 08, 2019 0.4300 0.4500 0.4100 0.4300 574,200 -0.02(-4.44%)
Nov 07, 2019 0.5800 0.6200 0.4100 0.4500 1,575,934 -0.18(-28.57%)
Nov 06, 2019 0.7000 0.7080 0.5100 0.6300 1,550,617 -0.08(-11.27%)
Nov 05, 2019 0.7700 0.9000 0.6500 0.7100 2,156,628 -0.06(-7.79%)
Nov 04, 2019 0.4900 1.000 0.3700 0.7700 10,726,150 -0.98(-56.00%)
Nov 01, 2019 1.770 1.770 1.720 1.750 6,400 +0.05(+2.94%)
Oct 31, 2019 1.700 1.770 1.700 1.700 6,156 -0.01(-0.58%)
Oct 30, 2019 1.710 1.770 1.659 1.710 39,502 +0.00(+0.00%)
Oct 29, 2019 1.700 1.780 1.700 1.710 8,227 +0.01(+0.88%)
Oct 28, 2019 1.705 1.730 1.690 1.695 19,619 -0.01(-0.88%)
Oct 25, 2019 1.790 1.790 1.700 1.710 5,900 +0.00(+0.00%)
Oct 24, 2019 1.720 1.738 1.710 1.710 33,060 -0.05(-2.69%)
Oct 23, 2019 1.790 1.820 1.740 1.757 14,778 +0.02(+0.99%)
Oct 22, 2019 1.760 1.880 1.730 1.740 216,121 -0.02(-1.41%)
Oct 21, 2019 1.810 1.846 1.710 1.765 48,921 -0.04(-2.38%)
Oct 18, 2019 1.830 1.880 1.798 1.808 77,000 -0.03(-1.75%)
Oct 17, 2019 1.857 1.880 1.807 1.840 59,806 +0.02(+1.10%)
Oct 16, 2019 1.847 1.870 1.790 1.820 91,099 +0.01(+0.55%)
Oct 15, 2019 1.860 1.860 1.800 1.810 26,798 +0.02(+1.12%)
Oct 14, 2019 1.810 1.830 1.790 1.790 18,078 -0.01(-0.73%)
Oct 11, 2019 1.830 1.900 1.800 1.803 22,100 -0.03(-1.46%)
Oct 10, 2019 1.800 1.890 1.800 1.830 32,916 +0.04(+2.23%)
Oct 09, 2019 1.750 1.840 1.750 1.790 14,228 +0.02(+1.14%)
Oct 08, 2019 1.760 1.794 1.760 1.770 13,307 +0.01(+0.57%)
Oct 07, 2019 1.760 1.840 1.750 1.760 85,213 -0.02(-1.17%)
Oct 04, 2019 1.770 1.837 1.750 1.781 17,900 -0.01(-0.51%)
Oct 03, 2019 1.850 1.851 1.755 1.790 61,272 -0.08(-4.28%)
Oct 02, 2019 1.810 1.880 1.800 1.870 66,439 +0.07(+3.89%)
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.