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 28, 2010 34.29 34.64 34.29 34.29 2,820,901 -0.36(-1.04%)
May 27, 2010 33.99 34.66 33.96 34.64 2,236,818 +1.02(+3.03%)
May 26, 2010 33.91 34.09 33.60 33.63 1,699,931 -0.12(-0.37%)
May 25, 2010 33.52 33.79 33.24 33.75 1,881,257 -0.44(-1.29%)
May 24, 2010 33.91 34.38 33.77 34.19 2,922,925 +0.08(+0.24%)
May 21, 2010 34.02 34.16 33.40 34.11 4,417,693 +0.18(+0.54%)
May 20, 2010 34.21 34.44 33.92 33.93 412 -0.84(-2.43%)
May 19, 2010 34.74 34.91 34.52 34.77 2,021,320 -0.04(-0.13%)
May 18, 2010 35.17 35.17 34.78 34.81 2,444,742 -0.15(-0.42%)
May 17, 2010 34.44 34.97 34.25 34.96 2,163,905 +0.60(+1.76%)
May 14, 2010 34.36 34.65 34.14 34.36 2,432,319 -0.25(-0.71%)
May 13, 2010 34.85 34.98 34.57 34.60 1,621,734 -0.29(-0.83%)
May 12, 2010 34.80 35.04 34.72 34.89 2,313,052 +0.06(+0.17%)
May 11, 2010 34.89 35.07 34.67 34.84 2,452,219 -0.03(-0.08%)
May 10, 2010 34.68 34.86 34.62 34.86 2,382,739 +1.09(+3.23%)
May 07, 2010 33.47 34.14 33.38 33.77 4,333,009 +0.34(+1.02%)
May 06, 2010 33.74 34.44 32.56 33.43 274 -0.83(-2.42%)
May 05, 2010 34.35 34.35 34.12 34.26 2,626,332 +0.05(+0.15%)
May 04, 2010 34.38 34.45 34.04 34.21 1,674,216 -0.39(-1.14%)
May 03, 2010 34.41 34.68 34.15 34.60 1,672,401 +0.40(+1.17%)
Apr 30, 2010 34.38 34.56 34.12 34.20 1,831,617 -0.15(-0.44%)
Apr 29, 2010 34.22 34.41 33.89 34.36 2,040,659 +0.25(+0.73%)
Apr 28, 2010 34.29 34.39 34.02 34.11 2,216,098 -0.15(-0.43%)
Apr 27, 2010 34.76 34.76 34.19 34.25 2,999,221 -0.55(-1.59%)
Apr 26, 2010 34.09 35.08 34.06 34.81 4,495,436 -0.64(-1.81%)
Apr 23, 2010 35.08 35.47 34.53 35.45 3,690,983 +0.47(+1.33%)
Apr 22, 2010 33.34 35.09 33.19 34.98 9,359,256 +2.36(+7.23%)
Apr 21, 2010 32.62 32.91 32.43 32.62 9,920 -0.05(-0.16%)
Apr 20, 2010 32.35 32.67 32.20 32.67 2,054,727 +0.44(+1.35%)
Apr 19, 2010 31.93 32.25 31.78 32.24 1,862,462 +0.32(+1.00%)
Apr 16, 2010 32.07 32.22 31.71 31.92 2,195,795 -0.28(-0.88%)
Apr 15, 2010 32.02 32.29 31.70 32.20 1,538,766 +0.09(+0.27%)
Apr 14, 2010 31.93 32.12 31.66 32.11 1,431,469 +0.15(+0.48%)
Apr 13, 2010 32.15 32.17 31.87 31.96 1,538,845 -0.25(-0.77%)
Apr 12, 2010 32.04 32.35 32.04 32.21 1,963,150 +0.11(+0.34%)
Apr 09, 2010 31.59 32.10 31.48 32.10 1,686,758 +0.47(+1.47%)
Apr 08, 2010 31.49 31.71 31.33 31.63 1,457,114 +0.11(+0.35%)
Apr 07, 2010 31.53 31.58 31.29 31.53 1,453,351 -0.01(-0.05%)
Apr 06, 2010 31.34 31.54 31.24 31.54 1,097,140 +0.08(+0.25%)
Apr 05, 2010 31.41 31.60 31.31 31.46 1,142,498 +0.13(+0.42%)
Apr 01, 2010 31.29 31.33 31.33 31.33 1,060,942 +0.18(+0.58%)
Mar 31, 2010 31.23 31.34 31.13 31.15 1,149,705 -0.17(-0.56%)
Mar 30, 2010 31.17 31.41 31.13 31.32 1,049,846 +0.13(+0.42%)
Mar 29, 2010 31.00 31.26 30.83 31.19 1,380,231 +0.28(+0.89%)
Mar 26, 2010 31.05 31.23 30.82 30.91 1,334,064 -0.11(-0.35%)
Mar 25, 2010 31.21 31.21 30.90 31.02 2,233,240 -0.04(-0.12%)
Mar 24, 2010 31.31 31.31 30.94 31.06 1,846,554 -0.33(-1.07%)
Mar 23, 2010 31.27 31.42 31.05 31.39 1,741,037 +0.20(+0.63%)
Mar 22, 2010 30.72 31.23 30.68 31.20 1,921,423 +0.32(+1.04%)
Mar 19, 2010 31.32 31.39 30.81 30.88 2,943,922 -0.39(-1.26%)
Mar 18, 2010 31.46 31.50 31.12 31.27 2,459,531 -0.12(-0.39%)
Mar 17, 2010 31.71 31.71 31.31 31.39 2,620,100 -0.27(-0.85%)
Mar 16, 2010 31.23 31.69 31.05 31.66 3,373,690 +0.39(+1.26%)
Mar 15, 2010 31.15 31.27 31.12 31.27 3,468,415 +0.24(+0.77%)
Mar 12, 2010 30.38 31.04 30.30 31.03 4,628,406 +0.71(+2.33%)
Mar 11, 2010 30.08 30.32 30.03 30.32 1,923,174 +0.13(+0.43%)
Mar 10, 2010 30.27 30.30 30.02 30.19 2,079,395 -0.05(-0.17%)
Mar 09, 2010 29.84 30.35 29.79 30.24 2,308,746 +0.27(+0.90%)
Mar 08, 2010 30.05 30.19 29.72 29.98 2,369,746 -0.18(-0.60%)
Mar 05, 2010 30.04 30.16 29.81 30.16 2,194,501 +0.25(+0.85%)
Mar 04, 2010 29.66 30.00 29.66 29.90 2,582,582 +0.25(+0.83%)
Mar 03, 2010 29.30 29.69 29.14 29.66 3,266,730 +0.43(+1.47%)
Mar 02, 2010 29.11 29.34 29.04 29.23 1,629,669 +0.19(+0.65%)
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.