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:

Dropbox Inc (NQ: DBX )

24.30 -0.14 (-0.57%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2018 29.80 30.33 29.62 30.11 1,241,752 +0.50(+1.69%)
Apr 27, 2018 29.59 30.15 29.25 29.61 1,263,240 +0.28(+0.95%)
Apr 26, 2018 28.87 29.50 28.53 29.33 1,932,481 +0.69(+2.41%)
Apr 25, 2018 28.94 29.04 28.19 28.64 1,257,780 -0.30(-1.04%)
Apr 24, 2018 29.23 29.80 28.29 28.94 1,495,237 -0.17(-0.58%)
Apr 23, 2018 29.18 29.65 28.93 29.11 1,467,623 +0.19(+0.66%)
Apr 20, 2018 29.70 29.90 28.67 28.92 1,742,483 -0.98(-3.28%)
Apr 19, 2018 30.65 30.88 29.40 29.90 1,575,860 -0.66(-2.16%)
Apr 18, 2018 30.01 31.17 29.61 30.56 2,967,760 +0.73(+2.45%)
Apr 17, 2018 29.90 30.00 28.61 29.83 3,437,864 +0.81(+2.79%)
Apr 16, 2018 30.20 30.40 28.00 29.02 5,721,485 -0.98(-3.27%)
Apr 13, 2018 31.27 32.24 29.73 30.00 8,525,239 -3.27(-9.83%)
Apr 12, 2018 33.11 34.83 32.92 33.27 5,569,148 +0.95(+2.94%)
Apr 11, 2018 31.30 32.49 30.87 32.32 2,387,535 +1.09(+3.49%)
Apr 10, 2018 30.44 31.74 30.25 31.23 2,475,030 +1.09(+3.62%)
Apr 09, 2018 30.64 31.00 30.13 30.14 1,127,984 -0.10(-0.33%)
Apr 06, 2018 30.37 31.00 30.00 30.24 1,626,662 -0.30(-0.97%)
Apr 05, 2018 31.20 31.76 30.30 30.54 2,715,178 -0.32(-1.02%)
Apr 04, 2018 30.32 31.46 30.20 30.85 2,944,822 -0.74(-2.34%)
Apr 03, 2018 30.51 31.60 29.45 31.59 4,300,003 +1.58(+5.26%)
Apr 02, 2018 31.19 31.39 29.31 30.01 5,906,801 -1.24(-3.97%)
Mar 29, 2018 31.25 31.25 31.25 0 +0.27(+0.87%)
Mar 28, 2018 29.26 31.19 28.61 30.98 5,099,408 +1.08(+3.61%)
Mar 27, 2018 30.41 30.68 29.00 29.90 6,909,858 -0.55(-1.81%)
Mar 26, 2018 30.45 30.66 27.75 30.45 16,976,564 +1.97(+6.92%)
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.