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

(NY: BOXD )

0.1898 UNCHANGED
Last Price Updated: 7:00 PM EDT, Mar 31, 2023 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 (%)
Apr 29, 2022 11.69 11.89 11.32 11.47 168,042 -0.42(-3.53%)
Apr 28, 2022 11.48 11.92 11.34 11.89 211,913 +0.33(+2.85%)
Apr 27, 2022 11.76 12.04 11.48 11.56 211,669 -0.37(-3.10%)
Apr 26, 2022 11.90 12.45 11.60 11.93 283,401 -0.17(-1.40%)
Apr 25, 2022 11.12 12.14 11.03 12.10 491,350 +0.77(+6.80%)
Apr 22, 2022 11.38 11.78 11.04 11.33 144,336 -0.06(-0.53%)
Apr 21, 2022 11.38 11.42 10.97 11.39 147,028 -0.05(-0.44%)
Apr 20, 2022 11.09 11.63 10.93 11.44 260,523 +0.53(+4.86%)
Apr 19, 2022 10.05 11.25 9.940 10.91 233,270 +0.78(+7.70%)
Apr 18, 2022 10.00 10.18 9.560 10.13 118,799 +0.11(+1.10%)
Apr 14, 2022 10.20 10.49 9.980 10.02 98,258 -0.38(-3.65%)
Apr 13, 2022 9.990 10.43 9.850 10.40 137,073 +0.22(+2.16%)
Apr 12, 2022 9.750 10.31 9.578 10.18 170,509 +0.29(+2.93%)
Apr 11, 2022 9.860 10.21 9.620 9.890 131,676 -0.05(-0.50%)
Apr 08, 2022 9.950 10.05 9.360 9.940 72,677 -0.01(-0.10%)
Apr 07, 2022 10.11 10.30 9.800 9.950 112,684 -0.16(-1.58%)
Apr 06, 2022 10.31 10.31 9.880 10.11 174,488 -0.29(-2.79%)
Apr 05, 2022 9.850 10.55 9.710 10.40 148,922 +0.39(+3.90%)
Apr 04, 2022 9.690 10.33 9.686 10.01 117,807 +0.13(+1.32%)
Apr 01, 2022 10.17 10.38 9.530 9.880 191,156 -0.27(-2.66%)
Mar 31, 2022 9.630 10.66 9.545 10.15 451,912 +0.46(+4.75%)
Mar 30, 2022 9.560 10.30 9.420 9.690 157,311 -0.07(-0.72%)
Mar 29, 2022 10.29 10.29 9.720 9.760 234,776 -0.46(-4.50%)
Mar 28, 2022 9.600 10.22 9.347 10.22 221,757 +0.62(+6.46%)
Mar 25, 2022 8.310 9.640 8.100 9.600 319,561 +1.36(+16.50%)
Mar 24, 2022 9.170 9.200 8.110 8.240 327,132 -0.91(-9.95%)
Mar 23, 2022 8.860 9.840 8.580 9.150 513,139 +0.12(+1.33%)
Mar 22, 2022 8.210 9.150 8.040 9.030 404,444 +0.99(+12.31%)
Mar 21, 2022 10.17 10.27 7.940 8.040 942,268 -2.11(-20.79%)
Mar 18, 2022 10.00 10.46 9.860 10.15 3,539,264 +0.10(+1.00%)
Mar 17, 2022 9.850 10.09 9.582 10.05 502,042 +0.05(+0.50%)
Mar 16, 2022 10.08 10.38 9.210 10.00 690,118 +0.17(+1.73%)
Mar 15, 2022 9.310 10.15 9.110 9.830 292,850 +0.29(+3.04%)
Mar 14, 2022 10.14 10.27 9.420 9.540 291,570 -0.75(-7.29%)
Mar 11, 2022 10.28 10.75 10.17 10.29 232,327 +0.12(+1.18%)
Mar 10, 2022 9.960 10.17 232,985 +0.09(+0.89%)
Mar 09, 2022 10.03 10.44 9.820 10.08 262,916 +0.08(+0.80%)
Mar 08, 2022 9.920 10.38 9.720 10.00 380,447 +0.03(+0.30%)
Mar 07, 2022 9.320 10.26 9.040 9.970 338,621 +0.81(+8.84%)
Mar 04, 2022 9.230 9.500 8.800 9.160 155,312 -0.13(-1.40%)
Mar 03, 2022 9.490 9.620 9.110 9.290 161,992 -0.06(-0.64%)
Mar 02, 2022 9.710 10.15 9.300 9.350 160,440 -0.36(-3.71%)
Mar 01, 2022 9.350 9.960 9.350 9.710 105,514 +0.29(+3.08%)
Feb 28, 2022 9.930 10.00 9.210 9.420 269,381 -0.58(-5.80%)
Feb 25, 2022 9.840 10.09 9.555 10.00 270,380 +0.37(+3.84%)
Feb 24, 2022 9.330 9.810 9.330 9.630 210,735 -0.32(-3.22%)
Feb 23, 2022 9.940 10.64 9.650 9.950 117,678 +0.03(+0.30%)
Feb 22, 2022 9.570 10.09 9.330 9.920 89,774 +0.25(+2.59%)
Feb 18, 2022 9.670 0 -0.20(-2.03%)
Feb 17, 2022 9.270 10.33 9.100 9.870 169,640 +0.50(+5.34%)
Feb 16, 2022 9.640 9.700 9.200 9.370 112,821 -0.28(-2.90%)
Feb 15, 2022 9.600 9.680 9.200 9.650 229,244 +0.21(+2.22%)
Feb 14, 2022 9.080 9.850 9.010 9.440 166,640 +0.41(+4.54%)
Feb 11, 2022 9.190 9.390 8.930 9.030 102,936 -0.10(-1.10%)
Feb 10, 2022 8.920 9.440 8.920 9.130 127,936 +0.07(+0.77%)
Feb 09, 2022 9.060 9.190 8.750 9.060 152,040 +0.10(+1.12%)
Feb 08, 2022 9.020 9.470 8.900 8.960 110,670 -0.19(-2.08%)
Feb 07, 2022 9.640 9.980 9.040 9.150 170,982 -0.55(-5.67%)
Feb 04, 2022 10.09 10.19 9.610 9.700 112,723 -0.14(-1.42%)
Feb 03, 2022 9.080 9.840 82,893 +0.43(+4.57%)
Feb 02, 2022 9.620 9.897 9.200 9.410 91,442 -0.28(-2.89%)
Feb 01, 2022 9.140 9.950 9.140 9.690 85,896 +0.47(+5.10%)
Jan 31, 2022 9.510 9.220 217,584 -0.43(-4.46%)
Jan 28, 2022 10.29 10.35 9.425 9.650 239,667 -0.68(-6.58%)
Jan 27, 2022 11.05 11.25 10.13 10.33 95,881 -0.72(-6.52%)
Jan 26, 2022 11.30 11.59 11.00 11.05 76,059 -0.04(-0.36%)
Jan 25, 2022 11.37 11.59 11.00 11.09 52,543 -0.38(-3.31%)
Jan 24, 2022 11.31 11.79 10.84 11.47 133,234 -0.23(-1.97%)
Jan 21, 2022 11.08 11.92 10.59 11.70 132,082 +0.56(+5.03%)
Jan 20, 2022 11.00 11.31 10.88 11.14 83,821 +0.28(+2.58%)
Jan 19, 2022 10.70 11.16 10.52 10.86 85,064 +0.16(+1.50%)
Jan 18, 2022 11.20 11.38 10.35 10.70 249,328 -0.79(-6.88%)
Jan 14, 2022 11.49 0 -0.15(-1.29%)
Jan 13, 2022 11.76 11.88 11.52 11.64 98,425 -0.25(-2.10%)
Jan 12, 2022 11.92 12.51 11.72 11.89 253,545 +0.08(+0.68%)
Jan 11, 2022 11.74 12.12 11.65 11.81 159,496 -0.04(-0.34%)
Jan 10, 2022 11.75 11.97 11.50 11.85 183,554 -0.10(-0.84%)
Jan 07, 2022 11.76 12.00 11.75 11.95 63,762 +0.20(+1.70%)
Jan 06, 2022 12.21 12.46 11.51 11.75 254,357 -0.20(-1.67%)
Jan 05, 2022 13.17 13.32 11.95 11.95 132,568 -1.39(-10.42%)
Jan 04, 2022 13.73 13.98 12.76 13.34 223,454 -0.51(-3.68%)
Jan 03, 2022 14.53 14.63 13.75 13.85 307,294 +0.15(+1.09%)
Dec 31, 2021 12.94 14.71 12.94 13.70 198,369 -0.18(-1.30%)
Dec 30, 2021 15.44 15.44 13.60 13.88 414,701 -0.81(-5.51%)
Dec 29, 2021 13.99 15.00 13.80 14.69 541,495 +1.13(+8.33%)
Dec 28, 2021 13.50 13.65 13.00 13.56 292,589 +0.51(+3.91%)
Dec 27, 2021 12.33 13.19 12.30 13.05 375,571 +1.14(+9.57%)
Dec 23, 2021 10.76 13.00 10.53 11.91 782,988 +1.15(+10.69%)
Dec 22, 2021 9.800 11.21 9.800 10.76 190,678 +1.09(+11.27%)
Dec 21, 2021 9.610 10.36 9.610 9.670 165,485 +0.10(+1.04%)
Dec 20, 2021 11.24 12.00 9.500 9.570 216,620 -1.53(-13.78%)
Dec 17, 2021 10.70 11.73 10.30 11.10 283,020 +0.55(+5.21%)
Dec 16, 2021 9.910 10.88 9.700 10.55 174,658 +0.66(+6.67%)
Dec 15, 2021 9.410 10.38 9.410 9.890 272,778 -0.05(-0.50%)
Dec 14, 2021 9.700 10.20 9.700 9.940 186,278 +0.28(+2.90%)
Dec 13, 2021 10.50 10.52 9.500 9.660 294,452 -0.33(-3.30%)
Dec 10, 2021 11.00 11.74 9.736 9.990 942,233 -1.94(-16.26%)
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.