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: TRAK )

16.23 -0.17 (-1.04%)
Official Closing Price Updated: 7:00 PM EDT, Jun 7, 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 31, 2024 16.35 16.43 15.86 16.35 64,544 -0.10(-0.61%)
May 30, 2024 16.26 16.70 16.26 16.45 46,804 -0.01(-0.06%)
May 29, 2024 16.46 16.95 16.27 16.46 44,353 -0.30(-1.79%)
May 28, 2024 16.92 17.09 16.14 16.76 74,520 -0.16(-0.95%)
May 24, 2024 16.92 17.29 16.73 16.92 55,248 +0.06(+0.36%)
May 23, 2024 16.53 17.08 16.50 16.86 48,387 +0.06(+0.36%)
May 22, 2024 17.51 17.88 16.53 16.80 57,880 -0.54(-3.11%)
May 21, 2024 17.33 17.53 16.96 17.34 112,656 +0.34(+2.00%)
May 20, 2024 17.20 17.53 16.88 17.00 59,705 -0.17(-0.99%)
May 17, 2024 16.96 17.25 16.27 17.17 84,407 +0.40(+2.39%)
May 16, 2024 16.95 16.97 15.10 16.77 154,161 -0.42(-2.44%)
May 15, 2024 16.75 17.96 16.75 17.19 182,019 +0.54(+3.24%)
May 14, 2024 16.11 16.73 16.11 16.65 61,763 +0.57(+3.54%)
May 13, 2024 16.46 16.46 15.76 16.08 38,593 -0.21(-1.29%)
May 10, 2024 16.45 16.73 16.23 16.29 35,395 -0.18(-1.09%)
May 09, 2024 16.00 16.57 15.89 16.47 33,839 +0.55(+3.45%)
May 08, 2024 16.19 16.19 15.76 15.92 33,888 -0.18(-1.12%)
May 07, 2024 16.40 16.60 15.99 16.10 33,834 -0.16(-0.98%)
May 06, 2024 16.00 16.33 16.00 16.26 41,875 +0.33(+2.07%)
May 03, 2024 15.87 16.10 15.70 15.93 23,478 +0.28(+1.79%)
May 02, 2024 15.67 15.91 15.53 15.65 39,556 +0.07(+0.45%)
May 01, 2024 15.87 16.16 15.56 15.58 31,359 -0.25(-1.58%)
Apr 30, 2024 16.58 16.68 15.77 15.83 41,028 -0.63(-3.83%)
Apr 29, 2024 16.25 16.82 16.16 16.46 48,204 +0.23(+1.42%)
Apr 26, 2024 15.82 16.32 15.82 16.23 49,146 +0.58(+3.71%)
Apr 25, 2024 15.20 15.73 15.20 15.65 34,910 +0.18(+1.16%)
Apr 24, 2024 15.60 15.80 15.28 15.47 25,921 -0.03(-0.19%)
Apr 23, 2024 15.18 16.16 15.07 15.50 83,189 +0.40(+2.65%)
Apr 22, 2024 15.23 15.28 14.90 15.10 54,408 -0.07(-0.46%)
Apr 19, 2024 14.98 15.29 14.98 15.17 38,198 +0.05(+0.33%)
Apr 18, 2024 15.13 15.30 14.88 15.12 36,257 +0.02(+0.13%)
Apr 17, 2024 15.03 15.30 14.55 15.10 54,255 -0.11(-0.72%)
Apr 16, 2024 15.50 15.81 15.00 15.21 68,948 -0.41(-2.62%)
Apr 15, 2024 16.03 16.37 15.23 15.62 121,299 -0.67(-4.11%)
Apr 12, 2024 17.05 17.05 16.03 16.29 44,036 -0.79(-4.63%)
Apr 11, 2024 17.16 17.31 16.87 17.08 61,234 -0.25(-1.44%)
Apr 10, 2024 17.31 17.55 17.00 17.33 63,354 -0.06(-0.35%)
Apr 09, 2024 17.00 17.50 16.46 17.39 80,008 +0.43(+2.54%)
Apr 08, 2024 17.75 17.86 16.65 16.96 97,557 -0.69(-3.91%)
Apr 05, 2024 16.98 17.93 16.71 17.65 119,607 +1.28(+7.82%)
Apr 04, 2024 16.35 16.82 16.32 16.37 51,196 +0.05(+0.31%)
Apr 03, 2024 16.58 16.75 16.22 16.32 40,659 -0.17(-1.03%)
Apr 02, 2024 16.41 16.49 15.78 16.49 47,406 +0.23(+1.41%)
Apr 01, 2024 15.90 16.36 15.70 16.26 47,892 +0.41(+2.59%)
Mar 28, 2024 16.01 16.50 15.66 15.85 351,548 -0.18(-1.12%)
Mar 27, 2024 16.40 16.47 16.00 16.03 80,510 -0.20(-1.25%)
Mar 26, 2024 15.66 16.29 15.66 16.23 86,579 +0.40(+2.52%)
Mar 25, 2024 17.03 17.30 15.18 15.83 280,502 -1.31(-7.63%)
Mar 22, 2024 16.07 17.18 15.56 17.14 219,627 +1.87(+12.23%)
Mar 21, 2024 14.79 15.40 14.75 15.27 68,635 +0.34(+2.27%)
Mar 20, 2024 14.45 14.93 14.04 14.93 69,376 +0.45(+3.10%)
Mar 19, 2024 13.92 14.69 13.76 14.49 64,753 +0.50(+3.57%)
Mar 18, 2024 14.40 14.47 13.99 13.99 28,112 -0.38(-2.64%)
Mar 15, 2024 14.36 14.47 14.02 14.37 59,294 -0.03(-0.21%)
Mar 14, 2024 14.41 14.46 14.19 14.40 36,006 -0.03(-0.21%)
Mar 13, 2024 14.52 14.72 14.32 14.43 36,068 -0.09(-0.62%)
Mar 12, 2024 14.14 14.52 14.09 14.52 65,530 +0.31(+2.18%)
Mar 11, 2024 14.47 14.69 14.02 14.21 53,310 -0.25(-1.73%)
Mar 08, 2024 13.96 14.59 13.96 14.46 62,320 +0.59(+4.25%)
Mar 07, 2024 14.14 14.29 13.68 13.87 54,139 -0.25(-1.77%)
Mar 06, 2024 14.54 14.59 14.02 14.12 73,068 -0.36(-2.48%)
Mar 05, 2024 14.88 14.94 14.10 14.48 93,431 -0.40(-2.69%)
Mar 04, 2024 14.83 14.97 14.45 14.87 79,571 +0.21(+1.43%)
Mar 01, 2024 15.08 15.08 14.53 14.67 55,849 -0.35(-2.33%)
Feb 29, 2024 14.86 15.45 14.76 15.01 74,183 +0.34(+2.31%)
Feb 28, 2024 15.99 15.99 14.60 14.68 101,375 -1.16(-7.32%)
Feb 27, 2024 15.40 15.96 15.28 15.83 150,208 +0.63(+4.14%)
Feb 26, 2024 15.21 15.50 14.98 15.20 100,265 +0.22(+1.47%)
Feb 23, 2024 14.38 15.15 14.14 14.98 149,464 +0.76(+5.34%)
Feb 22, 2024 13.41 14.37 13.39 14.23 128,551 +0.83(+6.19%)
Feb 21, 2024 13.39 13.40 12.89 13.40 53,924 +0.16(+1.21%)
Feb 20, 2024 12.41 13.26 12.34 13.24 168,923 +0.83(+6.68%)
Feb 16, 2024 12.33 12.44 11.96 12.41 191,943 +0.06(+0.49%)
Feb 15, 2024 12.11 12.51 11.75 12.35 151,508 +0.26(+2.15%)
Feb 14, 2024 11.76 12.10 11.76 12.09 136,885 +0.23(+1.94%)
Feb 13, 2024 11.89 12.05 11.65 11.86 71,416 -0.13(-1.08%)
Feb 12, 2024 12.17 12.22 11.79 11.99 54,912 -0.22(-1.80%)
Feb 09, 2024 12.21 12.33 12.08 12.21 72,187 +0.08(+0.66%)
Feb 08, 2024 12.42 12.42 11.92 12.13 93,532 -0.26(-2.10%)
Feb 07, 2024 12.34 12.48 12.11 12.39 39,816 +0.05(+0.40%)
Feb 06, 2024 12.39 12.42 12.23 12.34 49,528 -0.04(-0.32%)
Feb 05, 2024 12.44 12.44 11.88 12.38 54,811 -0.11(-0.88%)
Feb 02, 2024 11.89 12.49 11.89 12.49 48,964 +0.43(+3.56%)
Feb 01, 2024 12.26 12.52 11.81 12.06 44,020 -0.06(-0.50%)
Jan 31, 2024 11.99 12.20 11.92 12.12 28,684 -0.01(-0.08%)
Jan 30, 2024 12.39 12.74 11.34 12.13 139,869 -0.22(-1.78%)
Jan 29, 2024 12.07 12.39 12.04 12.35 51,144 +0.14(+1.15%)
Jan 26, 2024 12.30 12.30 11.99 12.21 30,965 -0.10(-0.81%)
Jan 25, 2024 12.06 12.32 12.02 12.31 54,327 +0.48(+4.05%)
Jan 24, 2024 11.99 12.38 11.75 11.83 121,379 -0.07(-0.59%)
Jan 23, 2024 12.24 12.24 11.89 11.90 18,055 -0.10(-0.83%)
Jan 22, 2024 11.92 12.24 11.90 12.00 59,298 +0.23(+1.95%)
Jan 19, 2024 11.59 12.03 11.49 11.77 77,246 +0.26(+2.26%)
Jan 18, 2024 11.17 11.68 11.07 11.51 53,938 +0.45(+4.06%)
Jan 17, 2024 11.49 11.49 10.74 11.06 52,545 -0.39(-3.40%)
Jan 16, 2024 11.14 11.66 11.07 11.45 109,597 +0.31(+2.78%)
Jan 12, 2024 11.10 11.14 10.88 11.14 27,456 +0.13(+1.18%)
Jan 11, 2024 11.01 11.19 10.90 11.01 37,626 -0.07(-0.63%)
Jan 10, 2024 10.83 11.16 10.62 11.08 43,168 +0.33(+3.07%)
Jan 09, 2024 10.24 10.83 10.20 10.75 23,819 +0.37(+3.56%)
Jan 08, 2024 10.73 10.87 10.18 10.38 37,546 -0.35(-3.26%)
Jan 05, 2024 10.59 10.89 10.58 10.73 40,089 +0.14(+1.32%)
Jan 04, 2024 10.14 10.71 10.04 10.59 63,744 +0.54(+5.37%)
Jan 03, 2024 10.27 10.52 9.650 10.05 71,516 -0.23(-2.24%)
Jan 02, 2024 10.07 10.30 9.870 10.28 25,043 +0.28(+2.80%)
Dec 29, 2023 10.18 10.27 9.990 10.000 101,368 -0.18(-1.77%)
Dec 28, 2023 10.39 10.49 10.000 10.18 42,482 -0.47(-4.44%)
Dec 27, 2023 10.35 10.67 10.29 10.65 39,492 +0.22(+2.10%)
Dec 26, 2023 10.30 10.55 10.30 10.43 28,055 +0.01(+0.09%)
Dec 22, 2023 10.87 10.89 9.984 10.42 58,224 -0.55(-5.00%)
Dec 21, 2023 11.24 11.24 10.90 10.97 37,684 -0.12(-1.08%)
Dec 20, 2023 10.97 11.12 10.88 11.09 50,002 +0.12(+1.09%)
Dec 19, 2023 10.60 10.97 10.52 10.97 26,804 +0.35(+3.29%)
Dec 18, 2023 10.92 10.96 10.54 10.62 38,945 -0.22(-2.02%)
Dec 15, 2023 10.57 10.95 9.974 10.84 149,411 +0.27(+2.55%)
Dec 14, 2023 10.19 10.58 10.06 10.57 117,783 +0.32(+3.11%)
Dec 13, 2023 10.07 10.32 10.05 10.25 214,889 +0.17(+1.68%)
Dec 12, 2023 10.06 10.22 10.02 10.08 46,988 +0.06(+0.60%)
Dec 11, 2023 9.974 10.16 9.964 10.02 32,077 +0.10(+1.01%)
Dec 08, 2023 9.875 10.06 9.725 9.925 63,059 +0.04(+0.40%)
Dec 07, 2023 10.02 10.02 9.715 9.885 36,766 -0.18(-1.78%)
Dec 06, 2023 10.14 10.14 9.615 10.06 51,443 +0.09(+0.90%)
Dec 05, 2023 9.984 10.03 9.885 9.974 30,884 -0.11(-1.09%)
Dec 04, 2023 10.05 10.27 9.835 10.08 37,594 -0.19(-1.84%)
Dec 01, 2023 10.32 10.32 10.24 10.27 20,407 +0.04(+0.39%)
Nov 30, 2023 10.30 10.31 10.09 10.23 46,332 +0.04(+0.39%)
Nov 29, 2023 10.30 10.30 10.10 10.19 32,383 -0.06(-0.58%)
Nov 28, 2023 10.11 10.30 9.853 10.25 28,428 +0.18(+1.78%)
Nov 27, 2023 9.635 10.20 9.635 10.07 48,558 +0.44(+4.56%)
Nov 24, 2023 9.555 9.795 9.276 9.635 16,999 +0.10(+1.05%)
Nov 22, 2023 9.206 9.605 9.127 9.536 50,914 +0.20(+2.14%)
Nov 21, 2023 9.376 9.431 9.107 9.336 31,429 +0.00(+0.00%)
Nov 20, 2023 9.276 9.446 8.912 9.336 67,201 -0.02(-0.21%)
Nov 17, 2023 9.196 9.496 9.137 9.356 33,379 +0.17(+1.85%)
Nov 16, 2023 9.346 9.356 9.067 9.186 30,304 +0.00(+0.00%)
Nov 15, 2023 9.915 9.915 8.987 9.186 101,884 -0.34(-3.56%)
Nov 14, 2023 9.625 9.725 9.246 9.526 37,450 +0.05(+0.53%)
Nov 13, 2023 9.825 9.825 9.166 9.476 48,934 -0.31(-3.16%)
Nov 10, 2023 9.974 9.974 9.605 9.785 20,697 -0.16(-1.60%)
Nov 09, 2023 9.915 9.974 9.806 9.944 19,459 +0.02(+0.20%)
Nov 08, 2023 9.964 9.974 9.755 9.925 32,507 +0.12(+1.22%)
Nov 07, 2023 9.865 9.954 9.675 9.805 26,877 -0.08(-0.81%)
Nov 06, 2023 9.974 9.974 9.600 9.885 24,279 +0.01(+0.10%)
Nov 03, 2023 9.974 9.974 9.765 9.875 48,317 +0.07(+0.71%)
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.