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

(NY: PERF )

2.290 +0.060 (+2.69%)
Streaming Delayed Price Updated: 1:28 PM EDT, May 20, 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, 2023 5.280 5.280 5.020 5.110 4,228 -0.05(-0.97%)
May 30, 2023 4.990 5.160 4.990 5.160 16,252 +0.26(+5.31%)
May 26, 2023 5.000 5.000 4.890 4.900 25,344 +0.00(+0.00%)
May 25, 2023 4.900 4.915 4.870 4.900 24,683 -0.01(-0.20%)
May 24, 2023 4.940 4.950 4.900 4.910 12,783 -0.07(-1.41%)
May 23, 2023 4.900 5.000 4.900 4.980 13,313 +0.05(+1.01%)
May 22, 2023 4.800 4.950 4.770 4.930 34,336 +0.08(+1.65%)
May 19, 2023 4.860 4.879 4.795 4.850 4,610 +0.06(+1.25%)
May 18, 2023 4.780 4.875 4.750 4.790 21,624 +0.00(+0.00%)
May 17, 2023 4.880 4.880 4.704 4.790 1,905 +0.03(+0.63%)
May 16, 2023 4.640 4.845 4.640 4.760 6,402 +0.16(+3.48%)
May 15, 2023 4.600 4.793 4.600 4.600 14,991 +0.00(+0.00%)
May 12, 2023 4.650 4.700 4.600 4.600 18,984 -0.03(-0.65%)
May 11, 2023 4.630 4.630 4.630 4.630 367 -0.08(-1.70%)
May 10, 2023 4.537 4.720 4.537 4.710 10,970 +0.10(+2.17%)
May 09, 2023 4.500 4.670 4.460 4.610 7,491 +0.07(+1.54%)
May 08, 2023 4.550 4.718 4.500 4.540 148,243 +0.09(+2.02%)
May 05, 2023 4.580 4.580 4.300 4.450 236,187 +0.10(+2.30%)
May 04, 2023 4.100 4.700 4.100 4.350 72,040 +0.34(+8.48%)
May 03, 2023 4.100 4.100 4.000 4.010 100,768 -0.18(-4.30%)
May 02, 2023 4.300 4.477 4.000 4.190 230,173 -0.33(-7.30%)
May 01, 2023 5.040 5.060 4.510 4.520 6,870 -0.48(-9.60%)
Apr 28, 2023 6.000 6.000 5.000 5.000 5,452 -1.00(-16.67%)
Apr 27, 2023 6.000 6.000 6.000 6.000 437 +0.00(+0.00%)
Apr 26, 2023 6.020 6.020 5.816 6.000 2,180 -0.02(-0.33%)
Apr 25, 2023 6.020 6.020 6.020 6.020 283 +0.07(+1.18%)
Apr 24, 2023 6.000 6.000 5.950 5.950 2,229 -0.07(-1.16%)
Apr 21, 2023 6.200 6.200 5.890 6.020 4,045 -0.18(-2.90%)
Apr 20, 2023 6.150 6.200 6.150 6.200 1,218 +0.17(+2.82%)
Apr 19, 2023 6.180 6.180 6.020 6.030 818 +0.01(+0.17%)
Apr 18, 2023 6.200 6.200 6.010 6.020 1,495 -0.08(-1.31%)
Apr 17, 2023 6.090 6.190 6.090 6.100 4,247 +0.22(+3.74%)
Apr 14, 2023 6.170 6.170 5.702 5.880 6,383 -0.12(-2.00%)
Apr 13, 2023 5.830 6.000 5.830 6.000 1,727 +0.33(+5.82%)
Apr 12, 2023 5.920 6.170 5.620 5.670 2,443 +0.05(+0.89%)
Apr 11, 2023 6.000 6.000 5.620 5.620 729 -0.55(-8.91%)
Apr 10, 2023 6.200 6.200 6.160 6.170 2,234 +0.01(+0.16%)
Apr 06, 2023 6.160 6.160 6.160 6.160 188 +0.15(+2.50%)
Apr 05, 2023 6.020 6.030 6.000 6.010 2,540 +0.01(+0.17%)
Apr 04, 2023 6.750 6.750 6.000 6.000 3,088 -0.33(-5.21%)
Apr 03, 2023 6.100 6.330 6.100 6.330 3,466 +0.35(+5.85%)
Mar 31, 2023 6.150 6.150 5.455 5.980 2,044 -0.29(-4.69%)
Mar 30, 2023 6.170 6.274 6.170 6.274 382 +0.17(+2.85%)
Mar 29, 2023 6.050 6.260 6.050 6.100 386 -0.05(-0.81%)
Mar 28, 2023 6.300 6.300 6.070 6.150 3,631 -0.34(-5.24%)
Mar 27, 2023 6.380 6.490 6.240 6.490 1,903 +0.57(+9.63%)
Mar 24, 2023 5.910 5.920 5.910 5.920 356 -0.14(-2.31%)
Mar 23, 2023 5.670 6.060 5.600 6.060 3,682 +0.47(+8.41%)
Mar 22, 2023 6.000 6.000 5.590 5.590 4,313 +0.01(+0.18%)
Mar 21, 2023 5.820 5.820 5.310 5.580 3,030 +0.09(+1.64%)
Mar 20, 2023 6.000 6.000 5.490 5.490 2,927 -0.37(-6.31%)
Mar 17, 2023 5.990 6.100 5.860 5.860 655 -0.23(-3.86%)
Mar 16, 2023 6.000 6.240 6.000 6.095 4,493 +0.02(+0.41%)
Mar 15, 2023 6.000 6.300 5.950 6.070 11,652 -0.06(-0.98%)
Mar 14, 2023 6.220 6.256 6.010 6.130 1,786 +0.04(+0.74%)
Mar 13, 2023 6.100 6.160 6.085 6.085 1,382 +0.38(+6.75%)
Mar 10, 2023 5.920 6.000 5.700 5.700 3,265 -0.27(-4.52%)
Mar 09, 2023 6.000 6.219 5.960 5.970 7,550 -0.28(-4.48%)
Mar 08, 2023 6.750 6.750 6.040 6.250 34,333 +0.00(+0.00%)
Mar 07, 2023 7.600 7.829 6.250 6.250 31,385 -1.35(-17.76%)
Mar 06, 2023 8.000 8.000 7.583 7.600 7,255 +0.00(+0.00%)
Mar 03, 2023 7.610 7.650 7.510 7.600 13,941 -0.02(-0.26%)
Mar 02, 2023 7.980 7.980 7.600 7.620 5,356 -0.01(-0.13%)
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.