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 (%)
Apr 29, 2022 116.73 117.92 113.81 114.11 42,796,460 -4.41(-3.72%)
Apr 28, 2022 116.42 119.65 114.11 118.52 48,864,020 +4.23(+3.70%)
Apr 27, 2022 114.47 117.24 112.74 114.29 91,776,216 -4.36(-3.67%)
Apr 26, 2022 122.29 122.51 118.51 118.65 72,920,160 -4.42(-3.59%)
Apr 25, 2022 119.10 123.28 118.51 123.07 46,110,460 +3.44(+2.87%)
Apr 22, 2022 125.00 125.40 118.92 119.64 57,135,060 -5.18(-4.15%)
Apr 21, 2022 129.25 130.10 124.53 124.81 36,406,900 -3.22(-2.52%)
Apr 20, 2022 130.89 131.40 127.50 128.04 31,670,220 -1.97(-1.51%)
Apr 19, 2022 127.69 130.33 127.00 130.01 26,502,400 +2.33(+1.83%)
Apr 18, 2022 127.00 128.21 126.18 127.68 20,772,280 +0.95(+0.75%)
Apr 14, 2022 130.48 130.48 126.60 126.73 31,598,220 -3.16(-2.44%)
Apr 13, 2022 128.00 130.33 127.74 129.89 27,875,960 +2.18(+1.71%)
Apr 12, 2022 131.60 131.60 126.79 127.72 32,698,520 -1.11(-0.86%)
Apr 11, 2022 131.82 132.09 128.67 128.82 36,833,080 -4.46(-3.35%)
Apr 08, 2022 135.58 135.67 132.97 133.29 25,142,840 -2.60(-1.91%)
Apr 07, 2022 136.01 137.16 134.23 135.89 26,217,480 -0.66(-0.48%)
Apr 06, 2022 138.75 139.36 135.52 136.55 32,437,160 -4.04(-2.88%)
Apr 05, 2022 142.87 142.99 140.38 140.59 21,424,160 -2.38(-1.66%)
Apr 04, 2022 140.36 143.71 140.31 142.97 25,972,960 +2.82(+2.01%)
Apr 01, 2022 139.50 140.47 138.31 140.15 25,941,440 +1.08(+0.78%)
Mar 31, 2022 142.05 142.11 139.03 139.07 37,610,120 -2.87(-2.02%)
Mar 30, 2022 142.46 142.72 141.60 141.94 19,878,460 -0.57(-0.40%)
Mar 29, 2022 142.65 143.79 142.04 142.51 34,307,120 +1.05(+0.74%)
Mar 28, 2022 140.90 142.00 139.81 141.46 35,035,760 -0.22(-0.15%)
Mar 25, 2022 141.92 142.03 139.74 141.67 24,143,200 +0.10(+0.07%)
Mar 24, 2022 139.20 141.62 137.75 141.57 26,431,620 +3.30(+2.38%)
Mar 23, 2022 138.70 139.59 137.84 138.28 25,120,580 -1.59(-1.14%)
Mar 22, 2022 136.10 141.05 136.10 139.87 35,538,740 +3.77(+2.77%)
Mar 21, 2022 136.16 137.05 134.09 136.10 26,961,300 -0.02(-0.02%)
Mar 18, 2022 133.42 136.24 132.26 136.13 44,566,900 +2.29(+1.71%)
Mar 17, 2022 133.15 134.08 132.19 133.84 28,250,000 +0.56(+0.42%)
Mar 16, 2022 130.73 133.33 128.73 133.28 35,678,020 +4.08(+3.16%)
Mar 15, 2022 126.98 129.85 125.72 129.20 30,905,200 +3.25(+2.58%)
Mar 14, 2022 130.25 130.41 125.28 125.95 38,942,060 -3.92(-3.02%)
Mar 11, 2022 133.49 133.80 129.63 129.87 31,526,440 -2.56(-1.93%)
Mar 10, 2022 131.27 133.27 130.91 132.43 27,076,260 -0.99(-0.74%)
Mar 09, 2022 131.25 133.74 129.90 133.42 36,974,600 +6.31(+4.97%)
Mar 08, 2022 126.25 131.25 125.67 127.11 40,344,900 +0.73(+0.57%)
Mar 07, 2022 131.49 131.74 126.30 126.38 45,029,640 -5.53(-4.19%)
Mar 04, 2022 132.93 133.85 130.34 131.91 30,450,640 -1.99(-1.49%)
Mar 03, 2022 136.01 136.44 133.03 133.90 24,888,100 -0.67(-0.50%)
Mar 02, 2022 134.63 135.26 133.07 134.57 23,491,380 +0.51(+0.38%)
Mar 01, 2022 134.88 136.26 133.22 134.06 26,638,580 -0.99(-0.74%)
Feb 28, 2022 133.05 135.75 132.59 135.06 38,789,120 +0.60(+0.44%)
Feb 25, 2022 133.55 135.27 133.06 134.46 36,405,980 +1.77(+1.33%)
Feb 24, 2022 124.95 133.00 124.95 132.69 54,479,700 +5.10(+4.00%)
Feb 23, 2022 131.65 132.05 127.53 127.59 32,685,660 -2.23(-1.71%)
Feb 22, 2022 129.84 132.18 128.22 129.81 44,937,700 -0.59(-0.45%)
Feb 18, 2022 130.40 0 -2.14(-1.61%)
Feb 17, 2022 136.24 137.11 132.48 132.54 38,852,460 -5.20(-3.77%)
Feb 16, 2022 136.65 138.09 134.92 137.74 24,940,060 +1.13(+0.83%)
Feb 15, 2022 137.57 138.11 135.82 136.61 26,679,400 +1.08(+0.80%)
Feb 14, 2022 133.26 136.30 133.26 135.53 34,278,760 +0.53(+0.39%)
Feb 11, 2022 138.60 139.16 133.40 135.00 39,958,420 -3.62(-2.61%)
Feb 10, 2022 139.70 141.48 137.96 138.62 39,262,460 -2.97(-2.10%)
Feb 09, 2022 140.96 142.52 140.19 141.59 40,108,560 +2.21(+1.59%)
Feb 08, 2022 139.03 140.00 137.01 139.38 54,219,880 +0.18(+0.13%)
Feb 07, 2022 144.25 144.25 138.90 139.20 54,870,520 -4.09(-2.86%)
Feb 04, 2022 143.44 144.88 140.51 143.29 57,998,540 +0.20(+0.14%)
Feb 03, 2022 145.71 142.66 143.09 71,381,720 -4.91(-3.32%)
Feb 02, 2022 151.25 151.55 145.52 148.00 122,795,016 +10.36(+7.52%)
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.