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 (%)
Mar 31, 2020 155.32 156.05 152.60 154.88 2,328,575 -1.10(-0.71%)
Mar 30, 2020 158.77 160.79 155.56 155.99 2,604,615 +1.15(+0.74%)
Mar 27, 2020 152.38 158.62 150.65 154.83 2,473,717 +0.07(+0.05%)
Mar 26, 2020 150.16 156.45 149.32 154.76 4,144,713 +6.66(+4.50%)
Mar 25, 2020 148.40 152.41 144.03 148.10 5,109,545 -2.38(-1.58%)
Mar 24, 2020 153.25 157.07 147.71 150.48 3,276,253 -1.63(-1.07%)
Mar 23, 2020 158.09 158.63 150.68 152.10 3,843,829 -6.49(-4.09%)
Mar 20, 2020 170.41 170.80 156.64 158.59 6,231,889 -12.86(-7.50%)
Mar 19, 2020 173.05 178.39 167.21 171.45 5,083,651 +0.74(+0.43%)
Mar 18, 2020 176.22 191.55 165.81 170.71 7,908,948 -6.19(-3.50%)
Mar 17, 2020 159.94 183.27 157.73 176.90 8,361,712 +20.73(+13.27%)
Mar 16, 2020 152.16 159.35 147.06 156.17 5,984,013 +6.19(+4.13%)
Mar 13, 2020 146.62 150.49 140.07 149.99 3,316,112 +8.11(+5.71%)
Mar 12, 2020 143.13 151.80 141.25 141.88 3,669,079 -9.57(-6.32%)
Mar 11, 2020 154.71 156.43 148.69 151.44 2,657,961 -5.01(-3.20%)
Mar 10, 2020 157.90 159.92 149.58 156.45 3,094,237 +0.09(+0.06%)
Mar 09, 2020 150.15 158.93 149.30 156.36 3,902,282 +1.47(+0.95%)
Mar 06, 2020 153.71 156.18 150.70 154.89 2,485,686 -2.32(-1.47%)
Mar 05, 2020 152.22 158.52 151.74 157.21 3,102,142 +2.98(+1.93%)
Mar 04, 2020 152.78 156.22 150.61 154.23 3,516,506 +4.16(+2.77%)
Mar 03, 2020 154.73 156.43 148.48 150.08 3,774,404 -3.70(-2.41%)
Mar 02, 2020 145.81 153.86 145.55 153.78 4,197,069 +11.26(+7.90%)
Feb 28, 2020 154.06 154.25 139.31 142.52 5,258,509 -8.30(-5.50%)
Feb 27, 2020 151.98 155.71 150.50 150.82 4,817,531 +0.60(+0.40%)
Feb 26, 2020 150.11 151.02 148.87 150.22 3,192,082 +0.16(+0.11%)
Feb 25, 2020 149.89 151.74 148.99 150.06 2,630,491 +0.59(+0.39%)
Feb 24, 2020 148.31 150.42 148.15 149.47 2,340,556 +2.28(+1.55%)
Feb 21, 2020 146.34 147.75 146.34 147.19 888,703 +0.42(+0.29%)
Feb 20, 2020 147.27 147.48 146.25 146.77 752,784 -0.60(-0.41%)
Feb 19, 2020 147.51 148.15 146.71 147.37 684,790 +0.02(+0.01%)
Feb 18, 2020 147.74 147.83 146.49 147.35 702,602 -0.01(-0.01%)
Feb 14, 2020 147.50 147.60 146.79 147.36 810,739 +0.05(+0.04%)
Feb 13, 2020 147.13 147.63 146.45 147.30 881,175 +0.48(+0.33%)
Feb 12, 2020 146.83 146.89 145.44 146.82 1,172,506 -0.47(-0.32%)
Feb 11, 2020 149.74 149.97 147.21 147.29 994,500 -2.59(-1.73%)
Feb 10, 2020 149.17 151.05 148.66 149.89 881,079 +1.28(+0.86%)
Feb 07, 2020 147.57 148.90 146.18 148.61 1,123,491 +1.04(+0.70%)
Feb 06, 2020 148.43 149.65 147.46 147.57 1,231,605 -0.24(-0.16%)
Feb 05, 2020 145.97 148.35 145.96 147.81 2,104,161 +1.54(+1.05%)
Feb 04, 2020 141.95 147.51 141.68 146.28 3,546,918 +6.96(+4.99%)
Feb 03, 2020 140.94 142.01 138.46 139.32 1,873,881 -1.31(-0.93%)
Jan 31, 2020 140.04 141.47 139.92 140.63 1,979,533 +1.30(+0.93%)
Jan 30, 2020 139.50 139.81 138.45 139.34 1,020,205 +0.58(+0.42%)
Jan 29, 2020 139.46 140.04 138.70 138.76 961,473 -0.77(-0.55%)
Jan 28, 2020 142.30 142.56 139.52 139.53 1,168,222 -2.53(-1.78%)
Jan 27, 2020 142.46 144.02 142.06 142.06 2,816,478 +1.49(+1.06%)
Jan 24, 2020 142.09 142.94 140.00 140.56 945,641 -0.70(-0.50%)
Jan 23, 2020 141.76 143.12 140.80 141.27 780,540 -0.50(-0.35%)
Jan 22, 2020 141.65 142.24 141.21 141.76 865,255 +0.47(+0.33%)
Jan 21, 2020 140.05 141.34 139.02 141.29 1,184,254 +1.24(+0.89%)
Jan 17, 2020 139.63 140.25 139.19 140.05 808,941 +0.51(+0.36%)
Jan 16, 2020 139.32 140.20 139.28 139.54 551,209 +0.41(+0.29%)
Jan 15, 2020 138.76 139.91 138.59 139.13 697,223 +0.37(+0.27%)
Jan 14, 2020 138.30 138.82 137.65 138.76 1,313,622 +0.04(+0.03%)
Jan 13, 2020 136.56 138.77 136.19 138.72 1,199,152 +2.25(+1.65%)
Jan 10, 2020 135.60 136.83 135.27 136.47 589,477 +0.77(+0.57%)
Jan 09, 2020 135.19 135.88 134.74 135.70 568,577 +0.74(+0.55%)
Jan 08, 2020 134.79 136.18 134.06 134.96 1,014,809 +0.40(+0.30%)
Jan 07, 2020 136.04 136.13 134.55 134.56 1,349,263 -1.64(-1.21%)
Jan 06, 2020 135.94 136.70 135.25 136.20 978,887 +0.41(+0.30%)
Jan 03, 2020 135.49 136.66 134.31 135.79 911,860 +0.27(+0.20%)
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.