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 (%)
May 31, 2018 11.55 11.55 11.21 11.31 30,474 -0.20(-1.75%)
May 30, 2018 11.63 11.63 11.43 11.51 42,863 +0.03(+0.25%)
May 29, 2018 11.67 11.67 11.39 11.48 36,232 -0.19(-1.64%)
May 25, 2018 11.67 11.67 11.67 0 -0.24(-2.01%)
May 24, 2018 12.24 12.24 11.49 11.91 62,987 +0.17(+1.47%)
May 23, 2018 12.07 12.94 11.68 11.74 146,855 -0.11(-0.89%)
May 22, 2018 11.72 11.94 11.61 11.85 74,193 +0.34(+2.99%)
May 21, 2018 11.67 11.67 11.30 11.50 43,211 -0.03(-0.25%)
May 18, 2018 11.59 11.67 11.48 11.53 29,016 -0.02(-0.17%)
May 17, 2018 11.76 11.76 11.54 11.55 48,297 -0.30(-2.50%)
May 16, 2018 11.58 11.85 11.43 11.85 97,452 +0.37(+3.25%)
May 15, 2018 11.48 11.53 11.25 11.47 70,636 +0.13(+1.18%)
May 14, 2018 11.47 11.47 11.15 11.34 27,671 -0.03(-0.25%)
May 11, 2018 11.48 11.56 11.19 11.37 34,139 +0.09(+0.76%)
May 10, 2018 11.39 11.39 11.05 11.28 17,839 +0.17(+1.55%)
May 09, 2018 11.16 11.21 10.85 11.11 19,924 -0.05(-0.43%)
May 08, 2018 11.15 11.37 11.05 11.16 33,653 +0.01(+0.09%)
May 07, 2018 11.19 11.19 11.11 11.15 9,120 +0.05(+0.43%)
May 04, 2018 11.01 11.18 10.92 11.10 35,626 +0.37(+3.48%)
May 03, 2018 10.76 10.81 10.62 10.73 14,455 +0.16(+1.54%)
May 02, 2018 10.67 10.78 10.53 10.56 16,808 +0.00(+0.00%)
May 01, 2018 10.85 10.85 10.45 10.56 28,316 -0.38(-3.50%)
Apr 30, 2018 10.72 10.95 10.54 10.95 11,871 +0.42(+4.00%)
Apr 27, 2018 10.43 10.74 10.43 10.52 13,796 -0.02(-0.18%)
Apr 26, 2018 10.73 10.76 10.52 10.54 11,364 +0.01(+0.09%)
Apr 25, 2018 10.63 10.67 10.41 10.53 24,877 +0.00(+0.00%)
Apr 24, 2018 10.91 11.00 10.35 10.53 42,228 -0.31(-2.82%)
Apr 23, 2018 11.15 11.28 10.74 10.84 41,725 -0.33(-3.00%)
Apr 20, 2018 11.57 11.57 11.05 11.18 31,770 -0.25(-2.18%)
Apr 19, 2018 11.34 11.43 11.34 11.42 17,707 +0.13(+1.19%)
Apr 18, 2018 11.16 11.29 11.05 11.29 95,012 +0.19(+1.72%)
Apr 17, 2018 11.17 11.19 10.96 11.10 24,628 +0.07(+0.61%)
Apr 16, 2018 10.79 11.08 10.79 11.03 24,436 +0.27(+2.49%)
Apr 13, 2018 10.62 11.24 10.60 10.76 164,832 +0.24(+2.27%)
Apr 12, 2018 10.52 10.77 10.30 10.52 29,845 +0.00(+0.00%)
Apr 11, 2018 10.58 10.72 10.39 10.52 48,143 +0.06(+0.55%)
Apr 10, 2018 10.60 10.68 10.36 10.47 33,673 +0.11(+1.11%)
Apr 09, 2018 10.38 10.67 10.31 10.35 36,463 -0.07(-0.64%)
Apr 06, 2018 10.60 10.60 10.20 10.42 36,019 -0.17(-1.63%)
Apr 05, 2018 10.65 10.65 10.34 10.59 51,332 -0.32(-2.90%)
Apr 04, 2018 10.94 10.99 10.64 10.91 41,232 -0.11(-1.04%)
Apr 03, 2018 11.02 11.02 10.78 11.02 36,852 +0.09(+0.79%)
Apr 02, 2018 10.99 10.99 10.58 10.94 34,925 +0.11(+1.06%)
Mar 29, 2018 10.82 10.82 10.82 0 -0.19(-1.74%)
Mar 28, 2018 11.01 11.05 10.69 11.01 21,774 -0.29(-2.54%)
Mar 27, 2018 11.16 11.34 11.16 11.30 6,639 +0.29(+2.61%)
Mar 26, 2018 10.77 11.08 10.77 11.01 22,731 +0.24(+2.22%)
Mar 23, 2018 10.77 10.81 10.45 10.77 16,425 -0.33(-2.93%)
Mar 22, 2018 11.34 11.34 10.49 11.10 77,000 -0.48(-4.13%)
Mar 21, 2018 11.58 11.58 11.39 11.58 15,305 -0.11(-0.98%)
Mar 20, 2018 11.46 11.72 11.46 11.69 34,517 +0.31(+2.69%)
Mar 19, 2018 11.09 11.43 11.01 11.39 46,691 +0.31(+2.76%)
Mar 16, 2018 11.10 11.10 10.97 11.08 30,639 -0.16(-1.45%)
Mar 15, 2018 11.50 11.52 11.19 11.24 27,415 -0.33(-2.89%)
Mar 14, 2018 11.67 11.72 11.48 11.58 89,017 -0.22(-1.86%)
Mar 13, 2018 11.50 11.82 11.42 11.80 59,626 +0.39(+3.40%)
Mar 12, 2018 11.34 11.43 11.11 11.41 69,422 +0.36(+3.23%)
Mar 09, 2018 11.23 11.23 10.67 11.05 88,458 -0.33(-2.94%)
Mar 08, 2018 11.21 11.46 10.96 11.39 143,726 +0.29(+2.59%)
Mar 07, 2018 10.90 11.29 10.87 11.10 34,610 +0.27(+2.47%)
Mar 06, 2018 10.59 10.98 10.33 10.83 197,764 +0.40(+3.85%)
Mar 05, 2018 10.05 10.47 9.999 10.43 49,832 +0.48(+4.81%)
Mar 02, 2018 9.942 10.02 9.942 9.951 6,609 -0.08(-0.76%)
Mar 01, 2018 10.14 10.14 9.932 10.03 30,375 -0.26(-2.51%)
Feb 28, 2018 10.29 10.29 10.07 10.29 73,702 -0.24(-2.27%)
Feb 27, 2018 10.52 10.61 10.47 10.52 73,258 +0.00(+0.00%)
Feb 26, 2018 10.45 10.52 10.31 10.52 55,055 +0.29(+2.80%)
Feb 23, 2018 10.39 10.42 10.21 10.24 63,852 +0.09(+0.85%)
Feb 22, 2018 10.25 10.32 10.07 10.15 20,221 -0.18(-1.76%)
Feb 21, 2018 10.33 10.39 10.25 10.33 40,164 +0.05(+0.47%)
Feb 20, 2018 10.33 10.33 10.33 10.29 10,042 +0.11(+1.13%)
Feb 16, 2018 10.17 10.17 10.17 0 -0.16(-1.57%)
Feb 15, 2018 9.979 10.40 9.979 10.33 80,045 +0.40(+4.05%)
Feb 14, 2018 9.951 10.05 9.818 9.932 37,458 -0.01(-0.10%)
Feb 13, 2018 10.05 10.43 9.759 9.941 74,260 +0.05(+0.48%)
Feb 12, 2018 9.893 10.10 9.808 9.893 47,204 +0.04(+0.39%)
Feb 09, 2018 9.865 10.01 9.846 9.855 19,249 -0.08(-0.77%)
Feb 08, 2018 10.07 10.10 9.759 9.932 41,859 -0.33(-3.26%)
Feb 07, 2018 10.25 10.32 10.23 10.27 47,794 -0.02(-0.19%)
Feb 06, 2018 10.62 10.80 10.16 10.29 92,644 -0.71(-6.44%)
Feb 05, 2018 10.05 11.14 9.788 10.99 160,985 +1.14(+11.55%)
Feb 02, 2018 9.979 9.979 9.769 9.855 65,308 -0.20(-2.00%)
Feb 01, 2018 10.19 10.19 10.03 10.06 11,394 -0.04(-0.38%)
Jan 31, 2018 10.33 10.33 9.951 10.09 31,775 +0.04(+0.38%)
Jan 30, 2018 10.09 10.09 10.09 10.06 31,139 +0.00(+0.00%)
Jan 29, 2018 10.24 10.33 10.05 10.06 54,583 +0.03(+0.29%)
Jan 26, 2018 10.21 10.38 9.999 10.03 144,529 +0.01(+0.10%)
Jan 25, 2018 10.05 10.25 9.951 10.02 96,686 +0.08(+0.77%)
Jan 24, 2018 9.951 10.05 9.893 9.941 62,630 +0.03(+0.29%)
Jan 23, 2018 10.14 10.14 9.874 9.912 137,493 -0.26(-2.54%)
Jan 22, 2018 10.27 10.44 10.17 10.17 15,164 -0.10(-0.93%)
Jan 19, 2018 10.10 10.29 10.10 10.27 20,167 +0.16(+1.61%)
Jan 18, 2018 10.05 10.29 10.05 10.10 30,956 +0.02(+0.19%)
Jan 17, 2018 10.39 10.39 10.05 10.08 147,036 -0.31(-2.95%)
Jan 16, 2018 10.33 10.54 10.33 10.39 42,257 +0.06(+0.56%)
Jan 12, 2018 10.33 10.33 10.33 0 +0.00(+0.00%)
Jan 11, 2018 10.36 10.52 10.33 10.33 115,777 -0.05(-0.46%)
Jan 10, 2018 10.95 10.95 10.38 10.38 61,150 -0.53(-4.83%)
Jan 09, 2018 10.98 11.24 10.86 10.91 68,232 +0.08(+0.71%)
Jan 08, 2018 11.04 11.19 10.81 10.83 72,988 -0.31(-2.75%)
Jan 05, 2018 11.08 11.33 11.05 11.14 102,771 -0.03(-0.23%)
Jan 04, 2018 11.25 11.67 10.96 11.16 210,412 +0.27(+2.52%)
Jan 03, 2018 10.81 11.99 10.78 10.89 486,779 +0.11(+1.07%)
Jan 02, 2018 10.52 10.94 10.45 10.77 140,978 +0.20(+1.90%)
Dec 29, 2017 10.57 10.57 10.57 0 -0.01(-0.09%)
Dec 28, 2017 10.81 10.82 10.52 10.58 11,337 -0.23(-2.12%)
Dec 27, 2017 10.43 10.87 10.35 10.81 56,620 +0.48(+4.63%)
Dec 26, 2017 10.67 10.76 10.33 10.33 54,752 -0.19(-1.82%)
Dec 22, 2017 10.55 10.61 10.52 10.52 62,544 +0.00(+0.00%)
Dec 21, 2017 10.53 10.62 10.52 10.52 16,824 +0.00(+0.00%)
Dec 20, 2017 10.52 10.68 10.52 10.52 57,957 +0.00(+0.00%)
Dec 19, 2017 10.63 10.63 10.52 10.52 57,651 -0.11(-0.99%)
Dec 18, 2017 10.81 10.94 10.57 10.63 36,490 -0.06(-0.54%)
Dec 15, 2017 11.08 11.08 10.68 10.69 13,142 -0.05(-0.45%)
Dec 14, 2017 10.98 11.30 10.73 10.74 34,822 +0.05(+0.45%)
Dec 13, 2017 10.63 11.07 10.63 10.69 35,173 +0.04(+0.36%)
Dec 12, 2017 10.96 11.00 10.65 10.65 99,004 -0.32(-2.88%)
Dec 11, 2017 10.94 11.22 10.84 10.96 37,022 +0.18(+1.69%)
Dec 08, 2017 10.64 11.05 10.58 10.78 80,929 +0.26(+2.46%)
Dec 07, 2017 10.76 10.96 10.52 10.52 176,109 -0.24(-2.22%)
Dec 06, 2017 11.00 11.00 10.70 10.76 28,427 -0.34(-3.10%)
Dec 05, 2017 11.50 12.14 10.93 11.11 158,866 +0.10(+0.87%)
Dec 04, 2017 11.10 11.10 10.63 11.01 83,288 -0.12(-1.12%)
Dec 01, 2017 12.19 11.03 11.14 125,436 -0.69(-5.83%)
Nov 30, 2017 12.07 12.42 11.75 11.83 39,014 -0.05(-0.40%)
Nov 29, 2017 12.42 12.58 11.80 11.87 36,259 -0.55(-4.39%)
Nov 28, 2017 12.50 12.92 12.40 12.42 55,314 -0.16(-1.29%)
Nov 27, 2017 12.51 12.87 12.30 12.58 52,016 -0.15(-1.20%)
Nov 24, 2017 12.82 12.82 12.29 12.74 34,366 +0.07(+0.53%)
Nov 22, 2017 12.60 12.80 11.52 12.67 143,652 +0.17(+1.38%)
Nov 21, 2017 11.29 12.66 11.11 12.50 170,227 +0.21(+1.71%)
Nov 20, 2017 13.01 13.01 12.18 12.29 135,773 -0.87(-6.62%)
Nov 17, 2017 13.40 13.40 12.49 13.16 131,158 -0.23(-1.72%)
Nov 16, 2017 13.40 13.40 12.68 13.39 180,694 +0.35(+2.72%)
Nov 15, 2017 11.96 13.15 11.88 13.03 198,627 +1.05(+8.79%)
Nov 14, 2017 12.00 12.58 11.21 11.98 147,351 -0.12(-1.03%)
Nov 13, 2017 11.48 12.10 11.20 12.10 164,078 +0.86(+7.66%)
Nov 10, 2017 10.75 11.58 10.66 11.24 240,213 +0.67(+6.33%)
Nov 09, 2017 10.52 10.80 10.47 10.57 219,243 +0.10(+0.91%)
Nov 08, 2017 10.70 11.00 10.43 10.48 226,076 -0.12(-1.17%)
Nov 07, 2017 10.66 11.43 10.52 10.60 178,024 +0.10(+0.91%)
Nov 06, 2017 11.48 11.77 10.39 10.51 258,131 -1.61(-13.27%)
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.