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 29, 2023 426.01 427.68 423.60 425.84 1,708,975 +0.19(+0.04%)
Dec 28, 2023 423.10 427.69 423.01 425.65 1,507,038 +1.96(+0.46%)
Dec 27, 2023 422.33 424.34 422.29 423.69 1,327,660 +0.69(+0.16%)
Dec 26, 2023 424.33 425.05 422.28 423.00 1,260,172 -0.43(-0.10%)
Dec 22, 2023 424.08 426.49 422.29 423.43 1,761,778 +0.66(+0.16%)
Dec 21, 2023 421.13 423.23 419.95 422.77 2,217,319 +3.98(+0.95%)
Dec 20, 2023 424.41 426.94 418.58 418.79 3,063,124 -6.01(-1.41%)
Dec 19, 2023 423.38 426.01 421.86 424.80 2,296,203 +1.04(+0.24%)
Dec 18, 2023 418.87 424.42 418.87 423.76 2,691,186 +5.85(+1.40%)
Dec 15, 2023 411.97 418.60 410.95 417.91 5,575,466 +0.01(+0.00%)
Dec 14, 2023 424.34 425.18 415.25 417.90 3,995,996 -6.11(-1.44%)
Dec 13, 2023 421.20 425.70 418.49 424.01 3,700,042 +3.92(+0.93%)
Dec 12, 2023 416.34 420.34 414.05 420.09 2,740,849 +5.03(+1.21%)
Dec 11, 2023 411.81 415.51 411.73 415.06 2,239,481 +3.54(+0.86%)
Dec 08, 2023 411.57 413.02 408.59 411.51 1,962,527 -0.99(-0.24%)
Dec 07, 2023 411.42 412.92 409.35 412.50 2,366,682 +2.77(+0.68%)
Dec 06, 2023 410.78 413.17 406.51 409.73 2,227,667 +1.69(+0.41%)
Dec 05, 2023 406.45 408.35 403.68 408.05 2,759,613 +0.46(+0.11%)
Dec 04, 2023 413.18 414.20 407.39 407.59 3,102,534 -6.12(-1.48%)
Dec 01, 2023 412.24 415.94 410.92 413.71 2,174,982 +0.53(+0.13%)
Nov 30, 2023 409.45 413.51 408.14 413.18 3,208,568 +4.00(+0.98%)
Nov 29, 2023 410.36 411.43 408.78 409.18 2,154,773 +0.81(+0.20%)
Nov 28, 2023 408.44 409.99 406.82 408.37 2,649,212 +0.04(+0.01%)
Nov 27, 2023 410.35 412.07 407.61 408.33 2,670,135 -3.52(-0.86%)
Nov 24, 2023 411.84 412.32 409.88 411.85 1,055,142 +2.17(+0.53%)
Nov 22, 2023 411.61 412.20 409.50 409.68 1,971,210 +1.38(+0.34%)
Nov 21, 2023 405.08 409.70 405.05 408.31 2,571,502 +4.54(+1.12%)
Nov 20, 2023 400.09 404.56 397.63 403.76 2,772,674 +4.09(+1.02%)
Nov 17, 2023 399.34 400.49 397.28 399.67 2,369,418 +3.19(+0.81%)
Nov 16, 2023 397.38 399.32 394.92 396.48 3,065,373 +0.27(+0.07%)
Nov 15, 2023 396.85 398.65 394.14 396.21 2,438,479 -0.82(-0.21%)
Nov 14, 2023 396.56 401.04 396.13 397.02 2,738,242 +3.30(+0.84%)
Nov 13, 2023 393.73 395.01 392.40 393.73 1,617,139 -0.03(-0.01%)
Nov 10, 2023 389.43 394.46 386.13 393.76 2,811,534 +6.41(+1.65%)
Nov 09, 2023 390.35 390.83 386.66 387.35 2,660,690 -1.74(-0.45%)
Nov 08, 2023 386.50 390.75 386.39 389.09 2,842,834 +0.83(+0.21%)
Nov 07, 2023 385.39 388.98 383.69 388.26 2,327,878 +2.71(+0.70%)
Nov 06, 2023 386.49 387.64 383.60 385.55 2,023,682 +0.11(+0.03%)
Nov 03, 2023 384.39 387.83 383.13 385.44 2,402,929 +3.35(+0.88%)
Nov 02, 2023 379.70 382.44 377.89 382.09 2,820,404 +4.86(+1.29%)
Nov 01, 2023 378.07 379.80 374.45 377.23 2,358,524 +1.47(+0.39%)
Oct 31, 2023 372.73 377.09 372.52 375.76 2,983,249 +3.92(+1.06%)
Oct 30, 2023 365.94 372.64 364.15 371.83 3,391,830 +8.33(+2.29%)
Oct 27, 2023 365.91 367.70 359.20 363.51 3,630,597 -0.51(-0.14%)
Oct 26, 2023 370.44 374.96 362.47 364.02 6,945,129 -21.69(-5.62%)
Oct 25, 2023 383.40 388.02 381.64 385.70 3,509,488 -0.60(-0.16%)
Oct 24, 2023 384.89 388.82 383.27 386.30 2,006,257 +3.24(+0.84%)
Oct 23, 2023 381.71 387.25 380.40 383.07 1,774,682 -0.74(-0.19%)
Oct 20, 2023 387.26 389.38 383.56 383.81 2,656,729 -3.45(-0.89%)
Oct 19, 2023 393.23 394.21 384.89 387.26 3,478,395 -5.33(-1.36%)
Oct 18, 2023 398.48 400.74 391.94 392.59 1,954,507 -8.55(-2.13%)
Oct 17, 2023 399.01 402.98 397.82 401.14 2,179,385 +0.61(+0.15%)
Oct 16, 2023 399.61 403.79 398.15 400.53 2,205,652 +3.12(+0.79%)
Oct 13, 2023 398.18 401.51 394.46 397.40 2,239,206 -1.87(-0.47%)
Oct 12, 2023 403.17 404.70 396.69 399.27 1,781,823 +0.09(+0.02%)
Oct 11, 2023 402.62 404.49 396.74 399.18 2,058,960 -0.56(-0.14%)
Oct 10, 2023 394.92 402.08 393.23 399.74 2,718,058 +5.62(+1.43%)
Oct 09, 2023 393.84 395.88 388.97 394.12 2,479,056 -3.22(-0.81%)
Oct 06, 2023 392.61 400.37 389.88 397.34 2,488,065 +3.76(+0.96%)
Oct 05, 2023 389.78 394.10 389.39 393.58 2,119,900 +1.01(+0.26%)
Oct 04, 2023 390.82 393.28 387.41 392.57 1,818,894 +2.69(+0.69%)
Oct 03, 2023 393.31 396.66 387.80 389.88 2,535,713 -4.78(-1.21%)
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.