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: PERF )

1.960 -0.100 (-4.85%)
Official Closing Price Updated: 7:00 PM EDT, May 31, 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 (%)
May 08, 2023 4.550 4.718 4.500 4.540 148,243 +0.09(+2.02%)
May 05, 2023 4.580 4.580 4.300 4.450 236,187 +0.10(+2.30%)
May 04, 2023 4.100 4.700 4.100 4.350 72,040 +0.34(+8.48%)
May 03, 2023 4.100 4.100 4.000 4.010 100,768 -0.18(-4.30%)
May 02, 2023 4.300 4.477 4.000 4.190 230,173 -0.33(-7.30%)
May 01, 2023 5.040 5.060 4.510 4.520 6,870 -0.48(-9.60%)
Apr 28, 2023 6.000 6.000 5.000 5.000 5,452 -1.00(-16.67%)
Apr 27, 2023 6.000 6.000 6.000 6.000 437 +0.00(+0.00%)
Apr 26, 2023 6.020 6.020 5.816 6.000 2,180 -0.02(-0.33%)
Apr 25, 2023 6.020 6.020 6.020 6.020 283 +0.07(+1.18%)
Apr 24, 2023 6.000 6.000 5.950 5.950 2,229 -0.07(-1.16%)
Apr 21, 2023 6.200 6.200 5.890 6.020 4,045 -0.18(-2.90%)
Apr 20, 2023 6.150 6.200 6.150 6.200 1,218 +0.17(+2.82%)
Apr 19, 2023 6.180 6.180 6.020 6.030 818 +0.01(+0.17%)
Apr 18, 2023 6.200 6.200 6.010 6.020 1,495 -0.08(-1.31%)
Apr 17, 2023 6.090 6.190 6.090 6.100 4,247 +0.22(+3.74%)
Apr 14, 2023 6.170 6.170 5.702 5.880 6,383 -0.12(-2.00%)
Apr 13, 2023 5.830 6.000 5.830 6.000 1,727 +0.33(+5.82%)
Apr 12, 2023 5.920 6.170 5.620 5.670 2,443 +0.05(+0.89%)
Apr 11, 2023 6.000 6.000 5.620 5.620 729 -0.55(-8.91%)
Apr 10, 2023 6.200 6.200 6.160 6.170 2,234 +0.01(+0.16%)
Apr 06, 2023 6.160 6.160 6.160 6.160 188 +0.15(+2.50%)
Apr 05, 2023 6.020 6.030 6.000 6.010 2,540 +0.01(+0.17%)
Apr 04, 2023 6.750 6.750 6.000 6.000 3,088 -0.33(-5.21%)
Apr 03, 2023 6.100 6.330 6.100 6.330 3,466 +0.35(+5.85%)
Mar 31, 2023 6.150 6.150 5.455 5.980 2,044 -0.29(-4.69%)
Mar 30, 2023 6.170 6.274 6.170 6.274 382 +0.17(+2.85%)
Mar 29, 2023 6.050 6.260 6.050 6.100 386 -0.05(-0.81%)
Mar 28, 2023 6.300 6.300 6.070 6.150 3,631 -0.34(-5.24%)
Mar 27, 2023 6.380 6.490 6.240 6.490 1,903 +0.57(+9.63%)
Mar 24, 2023 5.910 5.920 5.910 5.920 356 -0.14(-2.31%)
Mar 23, 2023 5.670 6.060 5.600 6.060 3,682 +0.47(+8.41%)
Mar 22, 2023 6.000 6.000 5.590 5.590 4,294 +0.01(+0.18%)
Mar 21, 2023 5.820 5.820 5.310 5.580 3,030 +0.09(+1.64%)
Mar 20, 2023 6.000 6.000 5.490 5.490 2,927 -0.37(-6.31%)
Mar 17, 2023 5.990 6.100 5.860 5.860 655 -0.23(-3.86%)
Mar 16, 2023 6.000 6.240 6.000 6.095 4,493 +0.02(+0.41%)
Mar 15, 2023 6.000 6.300 5.950 6.070 11,652 -0.06(-0.98%)
Mar 14, 2023 6.220 6.256 6.010 6.130 1,786 +0.04(+0.74%)
Mar 13, 2023 6.100 6.160 6.085 6.085 1,382 +0.38(+6.75%)
Mar 10, 2023 5.920 6.000 5.700 5.700 3,265 -0.27(-4.52%)
Mar 09, 2023 6.000 6.219 5.960 5.970 7,550 -0.28(-4.48%)
Mar 08, 2023 6.750 6.750 6.040 6.250 34,333 +0.00(+0.00%)
Mar 07, 2023 7.600 7.829 6.250 6.250 31,385 -1.35(-17.76%)
Mar 06, 2023 8.000 8.000 7.583 7.600 7,255 +0.00(+0.00%)
Mar 03, 2023 7.610 7.650 7.510 7.600 13,941 -0.02(-0.26%)
Mar 02, 2023 7.980 7.980 7.600 7.620 5,356 -0.01(-0.13%)
Mar 01, 2023 7.600 7.819 7.600 7.630 5,719 +0.24(+3.18%)
Feb 28, 2023 7.620 7.630 7.382 7.395 13,944 -0.21(-2.70%)
Feb 27, 2023 7.860 7.920 7.600 7.600 5,375 -0.40(-5.00%)
Feb 24, 2023 7.430 8.000 7.278 8.000 10,843 +0.87(+12.20%)
Feb 23, 2023 7.600 7.600 7.130 7.130 11,330 -0.47(-6.18%)
Feb 22, 2023 7.680 7.680 7.600 7.600 985 -0.20(-2.56%)
Feb 21, 2023 7.820 8.000 7.600 7.800 10,273 +0.05(+0.65%)
Feb 17, 2023 7.650 7.750 7.600 7.750 3,755 +0.12(+1.57%)
Feb 16, 2023 7.640 7.750 7.610 7.630 2,346 +0.00(+0.00%)
Feb 15, 2023 7.510 7.630 7.420 7.630 4,374 +0.09(+1.19%)
Feb 14, 2023 7.520 7.780 7.410 7.540 9,488 +0.11(+1.48%)
Feb 13, 2023 7.400 7.430 7.400 7.430 3,012 +0.03(+0.41%)
Feb 10, 2023 7.400 7.495 7.400 7.400 10,616 -0.01(-0.13%)
Feb 09, 2023 7.470 7.629 7.400 7.410 14,176 +0.01(+0.14%)
Feb 08, 2023 7.540 8.383 7.400 7.400 77,304 -0.02(-0.27%)
Feb 07, 2023 7.400 7.580 7.400 7.420 17,025 +0.41(+5.85%)
Feb 06, 2023 7.500 7.500 7.010 7.010 15,524 -0.40(-5.46%)
Feb 03, 2023 7.440 7.630 7.400 7.415 2,103 -0.02(-0.21%)
Feb 02, 2023 7.440 7.660 7.400 7.430 12,149 +0.01(+0.13%)
Feb 01, 2023 7.700 7.700 7.400 7.420 20,404 +0.03(+0.41%)
Jan 31, 2023 7.980 7.980 7.370 7.390 8,580 -0.01(-0.14%)
Jan 30, 2023 7.390 7.809 7.390 7.400 9,457 +0.00(+0.00%)
Jan 27, 2023 7.400 7.700 7.400 7.400 7,547 -0.09(-1.20%)
Jan 26, 2023 7.350 7.530 7.300 7.490 9,558 +0.16(+2.11%)
Jan 25, 2023 7.270 7.395 7.270 7.335 2,815 -0.01(-0.14%)
Jan 24, 2023 7.200 7.560 7.200 7.345 2,780 +0.14(+2.01%)
Jan 23, 2023 7.200 7.323 7.200 7.200 4,773 +0.00(+0.00%)
Jan 20, 2023 7.200 7.290 7.200 7.200 12,060 +0.28(+4.05%)
Jan 19, 2023 7.460 7.460 6.920 6.920 28,360 -0.42(-5.72%)
Jan 18, 2023 7.400 7.490 7.200 7.340 11,266 -0.11(-1.48%)
Jan 17, 2023 7.690 7.690 7.247 7.450 6,613 +0.24(+3.33%)
Jan 13, 2023 7.200 7.316 7.200 7.210 1,503 -0.07(-0.96%)
Jan 12, 2023 7.200 7.280 7.200 7.280 10,689 +0.38(+5.51%)
Jan 11, 2023 7.257 7.370 6.900 6.900 19,863 -0.30(-4.17%)
Jan 10, 2023 7.300 7.300 7.200 7.200 5,544 -0.06(-0.83%)
Jan 09, 2023 7.290 7.290 7.200 7.260 15,159 -0.10(-1.36%)
Jan 06, 2023 7.160 7.390 7.130 7.360 10,399 +0.34(+4.88%)
Jan 05, 2023 7.250 7.250 7.000 7.018 15,673 -0.29(-4.00%)
Jan 04, 2023 7.449 7.449 7.241 7.310 2,511 +0.11(+1.53%)
Jan 03, 2023 7.200 7.390 7.200 7.200 3,692 +0.06(+0.84%)
Dec 30, 2022 7.140 7.240 7.140 7.140 4,332 +0.00(+0.00%)
Dec 29, 2022 7.150 7.400 7.140 7.140 30,381 +0.03(+0.35%)
Dec 28, 2022 7.210 7.210 7.000 7.115 6,394 -0.05(-0.63%)
Dec 27, 2022 7.060 7.170 7.000 7.160 9,688 +0.11(+1.56%)
Dec 23, 2022 7.000 7.340 7.000 7.050 11,267 +0.05(+0.71%)
Dec 22, 2022 7.030 7.150 7.000 7.000 13,389 -0.07(-0.99%)
Dec 21, 2022 7.010 7.250 7.000 7.070 8,164 +0.07(+1.00%)
Dec 20, 2022 7.060 7.320 6.920 7.000 63,160 -0.02(-0.28%)
Dec 19, 2022 7.000 7.410 6.980 7.020 109,108 +0.47(+7.18%)
Dec 16, 2022 6.500 6.900 6.500 6.550 54,614 +0.15(+2.34%)
Dec 15, 2022 6.250 6.536 6.250 6.400 54,954 +0.10(+1.59%)
Dec 14, 2022 6.500 6.600 6.300 6.300 45,027 +0.18(+2.94%)
Dec 13, 2022 6.260 6.600 6.120 6.120 15,982 +0.00(+0.00%)
Dec 12, 2022 6.080 6.230 6.000 6.120 34,545 +0.02(+0.33%)
Dec 09, 2022 6.170 6.690 6.090 6.100 27,654 -0.10(-1.61%)
Dec 08, 2022 6.750 6.750 6.160 6.200 43,564 -0.10(-1.59%)
Dec 07, 2022 6.500 6.500 6.040 6.300 27,358 -0.08(-1.25%)
Dec 06, 2022 6.200 6.512 6.100 6.380 102,312 +0.60(+10.39%)
Dec 05, 2022 7.250 7.390 5.600 5.780 325,280 -1.42(-19.73%)
Dec 02, 2022 7.310 7.666 7.200 7.200 95,257 -0.17(-2.31%)
Dec 01, 2022 7.240 7.810 7.200 7.370 85,158 +0.12(+1.66%)
Nov 30, 2022 7.490 8.190 7.120 7.250 155,078 -0.05(-0.68%)
Nov 29, 2022 7.820 7.820 7.120 7.300 45,452 -0.12(-1.62%)
Nov 28, 2022 6.990 7.540 6.990 7.420 54,909 +0.21(+2.91%)
Nov 25, 2022 7.540 7.700 6.820 7.210 255,375 -0.13(-1.77%)
Nov 23, 2022 5.750 8.296 5.570 7.340 3,928,235 +2.07(+39.28%)
Nov 22, 2022 8.640 8.850 4.900 5.270 691,245 -3.39(-39.15%)
Nov 21, 2022 8.110 8.890 8.000 8.660 194,348 +0.07(+0.81%)
Nov 18, 2022 9.410 10.70 8.500 8.590 510,998 -1.36(-13.67%)
Nov 17, 2022 8.400 12.45 8.400 9.950 944,457 +1.02(+11.42%)
Nov 16, 2022 10.13 10.25 8.806 8.930 143,294 -1.02(-10.25%)
Nov 15, 2022 7.350 12.75 7.350 9.950 933,204 +2.48(+33.20%)
Nov 14, 2022 7.290 7.930 7.290 7.470 28,868 +0.35(+4.92%)
Nov 11, 2022 7.450 8.100 7.000 7.120 28,918 -0.61(-7.89%)
Nov 10, 2022 7.350 8.170 7.350 7.730 32,680 +0.44(+6.04%)
Nov 09, 2022 7.150 7.525 7.150 7.290 61,701 -0.32(-4.20%)
Nov 08, 2022 8.600 9.000 7.510 7.610 61,091 -0.95(-11.10%)
Nov 07, 2022 10.60 10.60 8.510 8.560 237,001 -0.61(-6.65%)
Nov 04, 2022 7.000 9.807 6.521 9.170 423,409 +1.92(+26.48%)
Nov 03, 2022 7.300 7.619 7.090 7.250 59,486 +0.05(+0.73%)
Nov 02, 2022 7.090 7.850 7.090 7.198 113,347 -1.82(-20.20%)
Nov 01, 2022 10.15 10.61 8.040 9.020 173,769 -1.97(-17.93%)
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.