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:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Airbnb Inc Cl A (NQ: ABNB )

155.01 -5.09 (-3.18%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 19, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Mar 31, 2021 185.43 192.27 185.13 187.94 3,077,726 +4.84(+2.64%)
Mar 30, 2021 182.35 185.23 178.38 183.10 2,900,983 +0.60(+0.33%)
Mar 29, 2021 175.36 185.46 173.50 182.50 4,507,154 +8.10(+4.64%)
Mar 26, 2021 178.42 181.00 168.00 174.40 3,562,900 -1.76(-1.00%)
Mar 25, 2021 173.10 179.54 170.50 176.16 5,259,676 -2.69(-1.50%)
Mar 24, 2021 189.00 189.78 178.51 178.85 3,749,041 -8.29(-4.43%)
Mar 23, 2021 195.50 196.75 185.74 187.14 3,458,565 -7.86(-4.03%)
Mar 22, 2021 196.85 203.30 194.71 195.00 3,732,259 +0.61(+0.31%)
Mar 19, 2021 193.01 196.49 187.81 194.39 4,444,500 +2.94(+1.54%)
Mar 18, 2021 196.80 199.90 190.68 191.45 3,726,412 -9.91(-4.92%)
Mar 17, 2021 195.63 203.46 194.44 201.36 3,779,250 +1.35(+0.67%)
Mar 16, 2021 209.11 215.49 198.18 200.01 4,601,788 -9.98(-4.75%)
Mar 15, 2021 209.54 213.74 203.81 209.99 4,334,437 +3.25(+1.57%)
Mar 12, 2021 196.27 208.70 192.20 206.74 5,556,400 +8.87(+4.48%)
Mar 11, 2021 189.90 201.00 188.50 197.87 6,011,586 +14.08(+7.66%)
Mar 10, 2021 184.57 191.00 181.55 183.79 6,140,766 +0.68(+0.37%)
Mar 09, 2021 184.99 189.46 180.72 183.11 6,065,333 +2.30(+1.27%)
Mar 08, 2021 179.99 186.40 177.03 180.81 4,978,644 +1.00(+0.56%)
Mar 05, 2021 182.52 183.50 161.90 179.81 8,788,500 -0.42(-0.23%)
Mar 04, 2021 178.64 183.90 170.87 180.23 9,967,383 -0.17(-0.09%)
Mar 03, 2021 186.97 188.48 178.80 180.40 10,571,835 -9.50(-5.00%)
Mar 02, 2021 195.63 200.00 188.50 189.90 9,110,430 -6.52(-3.32%)
Mar 01, 2021 195.82 199.69 192.62 196.42 15,775,395 -9.93(-4.81%)
Feb 26, 2021 194.18 214.10 185.75 206.35 19,368,600 +24.29(+13.34%)
Feb 25, 2021 197.41 199.80 180.00 182.06 11,487,133 -18.14(-9.06%)
Feb 24, 2021 190.98 208.15 189.00 200.20 5,968,821 +12.61(+6.72%)
Feb 23, 2021 189.00 191.67 175.00 187.59 5,893,022 -7.75(-3.97%)
Feb 22, 2021 200.70 205.00 193.50 195.34 3,666,421 -5.73(-2.85%)
Feb 19, 2021 203.95 205.55 200.18 201.07 2,605,700 +3.03(+1.53%)
Feb 18, 2021 199.01 200.36 192.17 198.04 2,789,007 -3.92(-1.94%)
Feb 17, 2021 207.00 208.76 196.02 201.96 4,084,745 -7.90(-3.76%)
Feb 16, 2021 215.11 218.78 209.09 209.86 3,480,476 -2.82(-1.33%)
Feb 12, 2021 214.46 216.94 209.00 212.68 3,041,700 -4.16(-1.92%)
Feb 11, 2021 213.50 219.94 207.00 216.84 3,584,854 +5.18(+2.45%)
Feb 10, 2021 205.48 214.72 202.10 211.66 5,250,515 +11.78(+5.89%)
Feb 09, 2021 199.20 209.22 196.16 199.88 4,712,281 -0.55(-0.27%)
Feb 08, 2021 199.93 201.96 191.50 200.43 3,488,253 +5.12(+2.62%)
Feb 05, 2021 197.00 197.25 190.25 195.31 2,869,600 -0.49(-0.25%)
Feb 04, 2021 187.07 195.99 186.19 195.80 3,631,603 +10.08(+5.43%)
Feb 03, 2021 181.98 190.90 180.00 185.72 4,162,854 +6.55(+3.66%)
Feb 02, 2021 183.22 186.48 177.11 179.17 4,405,188 -1.27(-0.70%)
Feb 01, 2021 187.48 188.82 179.74 180.44 3,868,426 -3.19(-1.74%)
Jan 29, 2021 190.71 193.50 179.31 183.63 4,529,800 -3.74(-2.00%)
Jan 28, 2021 202.60 212.84 187.05 187.37 7,060,897 -13.88(-6.90%)
Jan 27, 2021 187.64 216.00 185.50 201.25 11,005,842 +8.51(+4.42%)
Jan 26, 2021 180.00 193.00 177.30 192.74 6,454,557 +15.21(+8.57%)
Jan 25, 2021 186.05 192.47 170.03 177.53 7,465,397 -4.34(-2.39%)
Jan 22, 2021 178.09 185.31 175.19 181.87 7,136,800 +1.47(+0.81%)
Jan 21, 2021 164.99 183.47 155.33 180.40 17,597,668 +18.57(+11.48%)
Jan 20, 2021 176.01 176.31 161.00 161.83 8,498,375 -11.86(-6.83%)
Jan 19, 2021 173.00 178.60 166.60 173.69 4,681,203 +4.42(+2.61%)
Jan 15, 2021 184.58 186.00 164.86 169.27 8,575,600 -11.23(-6.22%)
Jan 14, 2021 175.54 187.42 174.98 180.50 9,914,652 +10.51(+6.18%)
Jan 13, 2021 160.81 178.62 159.35 169.99 12,493,706 +9.19(+5.72%)
Jan 12, 2021 148.08 163.88 143.61 160.80 8,124,884 +12.67(+8.55%)
Jan 11, 2021 147.99 150.50 144.02 148.13 2,797,104 -1.64(-1.10%)
Jan 08, 2021 153.45 155.54 147.25 149.77 4,615,600 -1.50(-0.99%)
Jan 07, 2021 146.37 154.42 145.26 151.27 4,471,704 +8.50(+5.95%)
Jan 06, 2021 145.75 148.35 141.11 142.77 4,198,110 -5.53(-3.73%)
Jan 05, 2021 138.28 149.00 137.25 148.30 5,953,943 +9.15(+6.58%)
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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 Livermore.com & California Media Partners, LLC. All rights reserved.