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

(OP: AUDAQ )

0.1556 +0.0010 (+0.65%)
Streaming Delayed Price Updated: 11:30 AM EDT, May 23, 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 22, 2024 0.1450 0.1546 0.1400 0.1546 136,628 +0.01(+6.47%)
May 21, 2024 0.1600 0.1750 0.1452 0.1452 11,339 -0.02(-9.53%)
May 20, 2024 0.1605 0.1605 0.1605 0.1605 428 +0.00(+0.31%)
May 17, 2024 0.1675 0.1675 0.1600 0.1600 11,963 +0.00(+0.00%)
May 16, 2024 0.1600 0.1700 0.1600 0.1600 10,647 -0.01(-5.88%)
May 15, 2024 0.1705 0.1705 0.1149 0.1700 111,985 -0.00(-0.29%)
May 14, 2024 0.1950 0.1950 0.1200 0.1705 166,942 -0.05(-24.22%)
May 13, 2024 0.1600 0.2550 0.1600 0.2250 34,429 +0.02(+12.50%)
May 10, 2024 0.2850 0.2850 0.1500 0.2000 36,486 +0.04(+21.88%)
May 09, 2024 0.1451 0.2000 0.1451 0.1641 15,151 -0.04(-17.95%)
May 08, 2024 0.1401 0.2100 0.1401 0.2000 44,428 +0.00(+0.00%)
May 07, 2024 0.1520 0.2000 0.1400 0.2000 6,425 +0.05(+31.84%)
May 03, 2024 0.1517 159 -0.03(-15.72%)
May 02, 2024 0.1300 0.1800 0.1300 0.1800 22,628 +0.05(+38.46%)
May 01, 2024 0.1350 0.1350 0.1300 0.1300 33,630 -0.01(-3.70%)
Apr 30, 2024 0.1400 0.1400 0.1350 0.1350 4,276 -0.04(-20.59%)
Apr 29, 2024 0.1800 0.2000 0.1700 0.1700 3,433 +0.00(+0.00%)
Apr 26, 2024 0.1700 0.1700 0.1700 0.1700 291 +0.00(+0.00%)
Apr 25, 2024 0.1700 0.2000 0.1700 0.1700 30,978 +0.02(+13.33%)
Apr 24, 2024 0.1700 0.1700 0.1400 0.1500 7,336 +0.02(+15.38%)
Apr 23, 2024 0.1300 0.1300 0.1300 0.1300 6,722 -0.04(-21.21%)
Apr 22, 2024 0.1300 0.1650 0.1300 0.1650 3,453 +0.04(+26.92%)
Apr 19, 2024 0.1590 0.1606 0.1300 0.1300 37,756 -0.03(-18.24%)
Apr 18, 2024 0.1590 0.1590 0.1590 0.1590 1,550 +0.00(+0.00%)
Apr 17, 2024 0.1700 0.1700 0.1310 0.1590 65,627 -0.01(-6.47%)
Apr 16, 2024 0.1800 0.1800 0.1700 0.1700 2,183 -0.04(-19.05%)
Apr 15, 2024 0.1700 0.2100 0.1700 0.2100 917 +0.03(+17.78%)
Apr 12, 2024 0.2250 0.2250 0.1783 0.1783 4,605 -0.05(-20.76%)
Apr 11, 2024 0.1790 0.2300 0.1760 0.2250 15,810 +0.05(+32.35%)
Apr 10, 2024 0.1700 0.1700 0.1700 0.1700 688 +0.00(+0.00%)
Apr 09, 2024 0.1880 0.1880 0.1700 0.1700 2,836 +0.00(+0.00%)
Apr 08, 2024 0.2690 0.2690 0.1700 0.1700 10,866 -0.00(-0.06%)
Apr 05, 2024 0.1900 0.2300 0.1501 0.1701 32,548 -0.02(-10.47%)
Apr 04, 2024 0.2900 0.2900 0.1900 0.1900 2,556 -0.10(-34.48%)
Apr 03, 2024 0.1608 0.2900 0.1541 0.2900 16,988 +0.11(+61.02%)
Apr 02, 2024 0.1800 0.1840 0.1800 0.1801 26,649 -0.00(-2.12%)
Apr 01, 2024 0.1940 0.1940 0.1840 0.1840 11,492 +0.00(+1.60%)
Mar 28, 2024 0.1811 0.1811 0.1811 0.1811 1,897 +0.00(+0.50%)
Mar 27, 2024 0.1940 0.1940 0.1710 0.1802 14,843 +0.00(+0.11%)
Mar 26, 2024 0.1700 0.1800 0.1580 0.1800 28,947 +0.01(+9.09%)
Mar 25, 2024 0.1800 0.1850 0.1550 0.1650 40,545 -0.01(-7.82%)
Mar 22, 2024 0.2135 0.2135 0.1750 0.1790 16,757 -0.03(-13.86%)
Mar 21, 2024 0.2078 0.2145 0.2010 0.2078 3,202 +0.01(+3.38%)
Mar 20, 2024 0.2199 0.2199 0.2010 0.2010 8,295 -0.01(-6.51%)
Mar 19, 2024 0.2000 0.2175 0.2000 0.2150 18,948 +0.01(+7.50%)
Mar 18, 2024 0.2199 0.2199 0.2000 0.2000 7,139 +0.00(+0.00%)
Mar 15, 2024 0.2080 0.2199 0.1883 0.2000 25,909 -0.02(-9.05%)
Mar 14, 2024 0.1650 0.2249 0.1650 0.2199 9,627 -0.00(-0.50%)
Mar 13, 2024 0.2100 0.2400 0.2100 0.2210 8,864 -0.03(-10.53%)
Mar 12, 2024 0.2690 0.2790 0.2450 0.2470 25,133 -0.03(-11.79%)
Mar 11, 2024 0.2450 0.2800 0.2450 0.2800 17,102 +0.05(+20.33%)
Mar 08, 2024 0.2800 0.2800 0.2170 0.2327 151,451 -0.05(-16.89%)
Mar 07, 2024 0.3349 0.3350 0.2670 0.2800 56,944 -0.02(-6.67%)
Mar 06, 2024 0.2800 0.3400 0.2700 0.3000 19,826 -0.02(-6.25%)
Mar 05, 2024 0.2840 0.3350 0.2600 0.3200 27,663 +0.03(+8.99%)
Mar 04, 2024 0.2670 0.3150 0.2550 0.2936 15,486 -0.02(-6.79%)
Mar 01, 2024 0.3150 0.3150 0.2850 0.3150 26,173 +0.00(+0.00%)
Feb 29, 2024 0.3350 0.3350 0.2946 0.3150 28,396 +0.02(+6.82%)
Feb 28, 2024 0.2300 0.3300 0.2100 0.2949 59,681 +0.05(+20.37%)
Feb 27, 2024 0.1850 0.2513 0.1610 0.2450 117,705 +0.08(+52.55%)
Feb 26, 2024 0.3900 0.3900 0.1100 0.1606 404,431 -0.21(-56.59%)
Feb 23, 2024 0.5131 0.5136 0.3175 0.3700 185,093 -0.09(-18.68%)
Feb 22, 2024 0.9550 0.9551 0.3300 0.4550 554,514 -0.48(-51.34%)
Feb 21, 2024 0.2151 0.9350 0.2151 0.9350 721,284 +0.73(+346.30%)
Feb 20, 2024 0.1600 0.2490 0.1450 0.2095 443,815 +0.06(+44.09%)
Feb 16, 2024 0.0572 0.1500 0.0572 0.1454 121,053 +0.05(+45.40%)
Feb 15, 2024 0.0501 0.1000 0.0501 0.1000 202,089 +0.03(+42.86%)
Feb 14, 2024 0.0502 0.0898 0.0502 0.0700 28,251 -0.00(-6.67%)
Feb 13, 2024 0.0331 0.0893 0.0331 0.0750 95,204 -0.00(-2.85%)
Feb 12, 2024 0.0896 0.0896 0.0456 0.0772 16,845 +0.03(+69.30%)
Feb 09, 2024 0.0694 0.1020 0.0456 0.0456 43,060 -0.02(-34.29%)
Feb 08, 2024 0.0525 0.0694 0.0452 0.0694 23,599 +0.02(+53.54%)
Feb 07, 2024 0.0694 0.0694 0.0452 0.0452 59,521 -0.02(-34.87%)
Feb 06, 2024 0.0573 0.0694 0.0573 0.0694 4,932 +0.02(+35.55%)
Feb 05, 2024 0.0600 0.0699 0.0480 0.0512 122,027 -0.01(-14.67%)
Feb 02, 2024 0.0738 0.0738 0.0600 0.0600 1,225 +0.01(+13.21%)
Feb 01, 2024 0.0600 0.0600 0.0530 0.0530 11,069 -0.02(-24.29%)
Jan 31, 2024 0.0787 0.0900 0.0600 0.0700 39,583 -0.00(-6.67%)
Jan 30, 2024 0.1000 0.1000 0.0525 0.0750 6,098 -0.03(-25.00%)
Jan 29, 2024 0.0508 0.1000 0.0500 0.1000 13,300 +0.03(+48.15%)
Jan 26, 2024 0.0508 0.0800 0.0508 0.0675 36,339 +0.02(+32.87%)
Jan 25, 2024 0.0550 0.0999 0.0506 0.0508 3,676 -0.02(-23.72%)
Jan 24, 2024 0.0766 0.0766 0.0666 0.0666 8,907 -0.01(-16.65%)
Jan 23, 2024 0.0900 0.1000 0.0666 0.0799 12,463 -0.01(-8.06%)
Jan 22, 2024 0.1000 0.1000 0.0700 0.0869 25,670 -0.01(-13.10%)
Jan 19, 2024 0.0666 0.1000 0.0666 0.1000 24,963 +0.03(+38.31%)
Jan 18, 2024 0.0703 0.0775 0.0631 0.0723 53,305 +0.01(+14.76%)
Jan 17, 2024 0.1025 0.1025 0.0611 0.0630 123,497 -0.04(-36.04%)
Jan 16, 2024 0.1430 0.1430 0.0551 0.0985 55,355 -0.02(-19.92%)
Jan 12, 2024 0.1065 0.1230 0.1065 0.1230 75,222 +0.01(+10.31%)
Jan 11, 2024 0.1407 0.1450 0.1100 0.1115 125,465 -0.02(-14.76%)
Jan 10, 2024 0.1336 0.1569 0.1200 0.1308 156,806 -0.02(-12.80%)
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.