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, 2023 153.88 155.21 152.82 154.17 1,815,729 +1.21(+0.79%)
May 30, 2023 152.97 154.39 152.28 152.96 1,171,390 -2.09(-1.35%)
May 26, 2023 154.26 155.93 153.67 155.06 855,967 +0.73(+0.47%)
May 25, 2023 155.38 155.38 153.93 154.32 837,516 -1.28(-0.82%)
May 24, 2023 156.70 156.70 154.99 155.60 1,077,047 -0.59(-0.37%)
May 23, 2023 158.16 158.68 156.06 156.19 1,160,667 -2.50(-1.58%)
May 22, 2023 161.52 162.57 158.48 158.69 1,071,304 -3.45(-2.13%)
May 19, 2023 162.16 162.75 160.89 162.14 947,268 +0.24(+0.15%)
May 18, 2023 161.81 162.40 160.73 161.90 930,279 -0.85(-0.52%)
May 17, 2023 164.56 164.83 162.23 162.75 816,374 -1.98(-1.20%)
May 16, 2023 162.80 165.04 161.95 164.72 951,479 +1.91(+1.17%)
May 15, 2023 165.19 165.56 162.45 162.81 1,060,127 -2.03(-1.23%)
May 12, 2023 164.62 165.52 163.23 164.84 949,635 -0.12(-0.07%)
May 11, 2023 164.95 165.20 163.45 164.96 946,615 +0.70(+0.43%)
May 10, 2023 163.81 166.11 163.81 164.26 1,247,388 +0.39(+0.24%)
May 09, 2023 163.65 164.48 161.25 163.87 1,593,652 +0.90(+0.55%)
May 08, 2023 164.45 165.27 161.95 162.97 2,660,746 -2.33(-1.41%)
May 05, 2023 166.24 168.44 164.61 165.30 2,230,615 -1.40(-0.84%)
May 04, 2023 170.98 171.77 166.25 166.70 2,457,638 -4.45(-2.60%)
May 03, 2023 164.75 173.69 163.71 171.16 4,273,298 +7.69(+4.70%)
May 02, 2023 162.80 163.91 161.92 163.47 1,796,323 +0.59(+0.36%)
May 01, 2023 161.61 164.44 161.48 162.88 1,678,719 +1.46(+0.91%)
Apr 28, 2023 162.17 162.99 160.84 161.42 2,417,792 -0.56(-0.34%)
Apr 27, 2023 159.52 162.24 159.41 161.98 1,184,896 +2.68(+1.68%)
Apr 26, 2023 159.05 161.25 158.69 159.30 1,008,892 -1.42(-0.89%)
Apr 25, 2023 160.42 162.17 159.85 160.72 1,113,084 +0.84(+0.52%)
Apr 24, 2023 159.67 160.81 159.20 159.88 1,071,027 -0.04(-0.02%)
Apr 21, 2023 158.83 160.43 158.70 159.92 1,603,612 +2.25(+1.42%)
Apr 20, 2023 156.04 157.81 155.72 157.67 1,084,254 +2.32(+1.49%)
Apr 19, 2023 155.71 155.71 154.54 155.35 642,554 +0.05(+0.03%)
Apr 18, 2023 152.84 155.91 152.56 155.30 1,147,602 +2.27(+1.49%)
Apr 17, 2023 153.53 153.97 152.54 153.03 692,411 -0.09(-0.06%)
Apr 14, 2023 153.11 154.28 152.46 153.12 630,470 -0.70(-0.45%)
Apr 13, 2023 151.88 154.15 150.80 153.81 890,719 +1.66(+1.09%)
Apr 12, 2023 154.19 154.34 151.84 152.15 805,145 -1.82(-1.18%)
Apr 11, 2023 153.28 154.43 152.87 153.97 804,305 +1.13(+0.74%)
Apr 10, 2023 152.11 152.89 151.08 152.84 525,343 +0.17(+0.11%)
Apr 06, 2023 152.71 153.71 151.99 152.66 702,183 +0.33(+0.22%)
Apr 05, 2023 151.65 153.51 150.97 152.33 1,204,819 +1.47(+0.98%)
Apr 04, 2023 152.46 153.06 150.76 150.86 1,125,894 -0.82(-0.54%)
Apr 03, 2023 152.79 152.88 150.67 151.68 1,899,644 -1.44(-0.94%)
Mar 31, 2023 150.10 153.22 149.92 153.13 1,087,819 +3.68(+2.46%)
Mar 30, 2023 150.47 150.53 149.13 149.45 1,513,363 -1.03(-0.68%)
Mar 29, 2023 151.90 152.03 150.14 150.47 1,443,695 -1.05(-0.70%)
Mar 28, 2023 153.18 153.61 151.12 151.53 1,049,893 -1.13(-0.74%)
Mar 27, 2023 152.88 153.86 152.41 152.66 874,109 +0.25(+0.17%)
Mar 24, 2023 150.63 152.56 149.63 152.41 765,896 +2.80(+1.87%)
Mar 23, 2023 149.47 150.66 148.90 149.61 678,211 -0.03(-0.02%)
Mar 22, 2023 152.01 152.49 149.64 149.64 821,724 -2.02(-1.33%)
Mar 21, 2023 151.01 152.00 150.61 151.66 1,099,104 +0.27(+0.18%)
Mar 20, 2023 149.42 151.76 149.15 151.39 989,983 +2.38(+1.60%)
Mar 17, 2023 150.05 150.41 148.11 149.01 2,062,040 -0.84(-0.56%)
Mar 16, 2023 151.06 151.76 149.41 149.85 1,106,772 -1.43(-0.95%)
Mar 15, 2023 148.35 151.31 148.06 151.29 1,167,947 +2.47(+1.66%)
Mar 14, 2023 146.55 149.03 146.31 148.82 1,042,941 +2.43(+1.66%)
Mar 13, 2023 145.65 148.92 144.97 146.39 1,128,737 +1.11(+0.77%)
Mar 10, 2023 145.10 146.35 143.88 145.28 1,030,650 +0.75(+0.52%)
Mar 09, 2023 147.18 147.18 144.12 144.53 1,043,865 -1.79(-1.22%)
Mar 08, 2023 147.11 147.31 145.28 146.32 1,278,988 -0.64(-0.43%)
Mar 07, 2023 147.47 148.77 146.46 146.96 1,497,017 -0.16(-0.11%)
Mar 06, 2023 150.22 150.89 146.93 147.12 1,772,422 -3.68(-2.44%)
Mar 03, 2023 151.78 151.78 150.37 150.79 874,472 -0.63(-0.42%)
Mar 02, 2023 149.82 151.80 149.54 151.42 853,496 +1.73(+1.16%)
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.