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

One Liberty Properties (NY: OLP )

23.48 -0.24 (-1.01%)
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, 2002 5.360 5.360 5.329 5.356 78,417 +0.00(+0.07%)
May 28, 2002 5.329 5.388 5.329 5.353 489,109 +0.02(+0.46%)
May 27, 2002 5.329 5.377 5.329 5.329 1,567,496 +0.00(+0.00%)
May 24, 2002 5.329 5.377 5.329 5.329 1,567,496 +0.03(+0.66%)
May 23, 2002 5.678 5.678 5.294 5.294 47,508 -0.35(-6.19%)
May 22, 2002 5.748 5.748 5.643 5.643 715,490 -0.10(-1.82%)
May 21, 2002 5.895 5.895 5.748 5.748 17,457 -0.15(-2.49%)
May 20, 2002 5.895 5.895 5.895 5.895 286 -0.01(-0.18%)
May 17, 2002 5.905 5.905 5.905 5.905 286 +0.02(+0.36%)
May 16, 2002 5.884 5.884 5.884 5.884 1,430 -0.03(-0.59%)
May 15, 2002 5.919 5.919 5.919 5.919 143,098 +0.00(+0.06%)
May 14, 2002 5.916 5.916 5.916 5.916 0 +0.00(+0.00%)
May 13, 2002 5.923 5.923 5.853 5.916 8,013 +0.01(+0.18%)
May 10, 2002 5.888 5.905 5.888 5.905 858 -0.02(-0.29%)
May 09, 2002 5.923 5.923 5.923 5.923 572 +0.00(+0.00%)
May 08, 2002 5.923 5.923 5.923 5.923 114,478 +0.00(+0.00%)
May 07, 2002 5.923 5.923 5.923 5.923 0 +0.00(+0.00%)
May 06, 2002 5.905 5.923 5.870 5.923 2,861 +0.06(+0.95%)
May 03, 2002 5.867 5.867 5.867 5.867 0 +0.00(+0.00%)
May 02, 2002 5.807 5.898 5.807 5.867 5,723 +0.10(+1.76%)
May 01, 2002 5.748 5.765 5.748 5.765 1,717 -0.02(-0.30%)
Apr 30, 2002 5.783 5.783 5.783 5.783 0 +0.00(+0.00%)
Apr 29, 2002 5.800 5.800 5.737 5.783 3,434 +0.02(+0.30%)
Apr 26, 2002 5.783 5.783 5.748 5.765 1,144 +0.02(+0.30%)
Apr 25, 2002 5.730 5.748 5.730 5.748 3,434 -0.02(-0.36%)
Apr 24, 2002 5.835 5.835 5.769 5.769 6,010 -0.03(-0.54%)
Apr 23, 2002 5.804 5.804 5.800 5.800 858 +0.03(+0.55%)
Apr 22, 2002 5.895 5.898 5.765 5.769 12,878 -0.17(-2.88%)
Apr 19, 2002 5.940 5.940 5.940 5.940 1,144 -0.00(-0.06%)
Apr 18, 2002 5.943 5.943 5.943 5.943 4,865 +0.00(+0.00%)
Apr 17, 2002 5.943 5.943 5.943 5.943 858 -0.03(-0.53%)
Apr 16, 2002 5.975 5.975 5.975 5.975 1,717 +0.00(+0.06%)
Apr 15, 2002 5.940 5.971 5.940 5.971 858 +0.05(+0.83%)
Apr 12, 2002 5.867 5.923 5.867 5.923 1,430 +0.03(+0.53%)
Apr 11, 2002 5.891 5.891 5.891 5.891 572 -0.01(-0.24%)
Apr 10, 2002 5.975 5.975 5.898 5.905 5,723 -0.10(-1.74%)
Apr 09, 2002 6.062 6.062 6.010 6.010 2,575 -0.09(-1.43%)
Apr 08, 2002 6.062 6.097 6.010 6.097 5,723 -0.02(-0.29%)
Apr 05, 2002 5.940 6.115 5.940 6.115 16,885 +0.17(+2.94%)
Apr 04, 2002 5.853 5.940 5.853 5.940 21,178 +0.10(+1.80%)
Apr 03, 2002 5.853 5.853 5.835 5.835 2,861 -0.02(-0.30%)
Apr 02, 2002 5.870 5.923 5.853 5.853 12,878 +0.05(+0.78%)
Apr 01, 2002 5.720 5.807 5.720 5.807 9,158 +0.17(+3.10%)
Mar 29, 2002 5.468 5.633 5.468 5.633 9,444 +0.00(+0.00%)
Mar 28, 2002 5.468 5.633 5.468 5.633 9,444 +0.16(+3.00%)
Mar 27, 2002 5.398 5.468 5.398 5.468 6,868 +0.00(+0.00%)
Mar 26, 2002 5.398 5.468 5.398 5.468 4,006 +0.09(+1.76%)
Mar 25, 2002 5.538 5.549 5.374 5.374 29,764 -0.22(-3.87%)
Mar 22, 2002 5.664 5.664 5.591 5.591 6,010 -0.05(-0.81%)
Mar 21, 2002 5.633 5.636 5.633 5.636 2,289 +0.05(+0.81%)
Mar 20, 2002 5.486 5.940 5.486 5.591 43,215 +0.03(+0.50%)
Mar 19, 2002 5.472 5.608 5.472 5.563 10,016 +0.08(+1.47%)
Mar 18, 2002 5.486 5.486 5.458 5.482 37,777 -0.00(-0.06%)
Mar 15, 2002 5.451 5.486 5.416 5.486 11,161 +0.00(+0.00%)
Mar 14, 2002 5.416 5.500 5.416 5.486 18,602 +0.07(+1.29%)
Mar 13, 2002 5.416 5.416 5.398 5.416 33,484 +0.00(+0.00%)
Mar 12, 2002 5.416 5.416 5.388 5.416 15,168 +0.07(+1.31%)
Mar 11, 2002 5.381 5.381 5.346 5.346 2,289 -0.03(-0.65%)
Mar 08, 2002 5.381 5.412 5.381 5.381 3,434 +0.00(+0.00%)
Mar 07, 2002 5.381 5.381 5.381 5.381 10,589 +0.00(+0.00%)
Mar 06, 2002 5.381 5.381 5.381 5.381 0 +0.00(+0.00%)
Mar 05, 2002 5.381 5.381 5.381 5.381 0 +0.00(+0.00%)
Mar 04, 2002 5.381 5.381 5.381 5.381 0 +0.00(+0.00%)
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.