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, 2013 77.80 78.80 77.43 77.43 4,570,516 -0.81(-1.03%)
May 30, 2013 78.18 78.65 77.95 78.24 3,701,539 +0.20(+0.26%)
May 29, 2013 77.97 78.20 77.58 78.04 3,009,889 -0.32(-0.41%)
May 28, 2013 78.05 78.91 77.97 78.36 3,876,241 +0.93(+1.20%)
May 24, 2013 77.15 77.59 76.89 77.43 3,173,284 -0.10(-0.13%)
May 23, 2013 77.29 77.73 76.95 77.53 3,632,231 -0.27(-0.34%)
May 22, 2013 78.36 78.85 77.64 77.80 5,458,796 -0.41(-0.53%)
May 21, 2013 78.28 78.44 77.87 78.21 3,543,237 +0.20(+0.26%)
May 20, 2013 77.59 78.24 77.48 78.01 3,519,241 +0.23(+0.30%)
May 17, 2013 77.62 78.05 77.46 77.78 5,815,663 +0.22(+0.29%)
May 16, 2013 77.65 77.99 77.47 77.55 3,846,585 -0.30(-0.39%)
May 15, 2013 77.08 78.00 77.01 77.85 4,171,303 +0.70(+0.90%)
May 13, 2013 76.80 77.31 76.60 77.15 2,929,296 +0.01(+0.02%)
May 10, 2013 76.86 77.25 76.63 77.14 4,287,511 +0.39(+0.51%)
May 09, 2013 75.49 77.16 75.49 76.75 6,426,122 +1.20(+1.59%)
May 08, 2013 75.43 75.61 75.25 75.55 3,801,535 +0.13(+0.18%)
May 07, 2013 75.14 75.67 75.09 75.42 3,201,660 +0.12(+0.16%)
May 06, 2013 75.15 75.40 75.03 75.30 3,114,028 +0.01(+0.01%)
May 03, 2013 74.68 75.57 74.04 75.29 4,315,259 +1.25(+1.69%)
May 02, 2013 73.34 74.27 73.25 74.04 4,468,487 +1.04(+1.43%)
May 01, 2013 73.16 73.40 72.91 73.00 4,667,315 -0.11(-0.15%)
Apr 30, 2013 72.60 73.13 71.90 73.11 5,398,924 +0.61(+0.85%)
Apr 29, 2013 72.55 72.76 71.84 72.50 4,157,656 +0.03(+0.04%)
Apr 26, 2013 73.29 73.23 72.32 72.47 4,811,273 -0.76(-1.04%)
Apr 25, 2013 72.94 73.76 72.27 73.23 12,928,358 -2.09(-2.77%)
Apr 24, 2013 75.14 75.51 74.88 75.32 4,637,590 +0.34(+0.45%)
Apr 23, 2013 74.18 75.07 73.91 74.98 4,596,973 +1.11(+1.50%)
Apr 22, 2013 73.81 74.08 73.41 73.87 3,790,616 +0.06(+0.09%)
Apr 19, 2013 73.53 73.93 73.19 73.81 4,760,168 +0.51(+0.70%)
Apr 18, 2013 73.90 73.99 72.81 73.30 4,503,795 -0.35(-0.47%)
Apr 17, 2013 73.64 73.87 73.27 73.65 4,519,043 -0.47(-0.63%)
Apr 16, 2013 74.49 74.61 73.80 74.12 3,776,446 +0.27(+0.37%)
Apr 15, 2013 74.82 75.35 73.83 73.84 5,266,616 -1.34(-1.78%)
Apr 12, 2013 75.33 75.60 74.93 75.19 3,023,905 -0.40(-0.53%)
Apr 11, 2013 75.31 75.91 75.31 75.58 3,061,987 +0.39(+0.52%)
Apr 10, 2013 74.08 75.36 74.03 75.19 4,673,133 +1.21(+1.64%)
Apr 09, 2013 74.01 74.49 73.59 73.98 3,395,031 +0.14(+0.19%)
Apr 08, 2013 73.91 74.31 73.38 73.84 2,789,423 -0.02(-0.03%)
Apr 05, 2013 72.93 73.93 72.86 73.86 3,548,623 -0.03(-0.04%)
Apr 04, 2013 73.89 74.17 73.52 73.89 2,536,717 +0.10(+0.13%)
Apr 03, 2013 74.43 74.69 73.61 73.79 4,695,874 -0.59(-0.79%)
Apr 02, 2013 73.87 74.57 73.87 74.38 3,004,434 +0.61(+0.82%)
Apr 01, 2013 74.01 74.13 73.61 73.77 2,413,781 -0.46(-0.62%)
Mar 28, 2013 73.78 74.25 73.51 74.23 3,260,546 +0.71(+0.97%)
Mar 27, 2013 73.56 73.66 73.29 73.52 3,050,085 -0.54(-0.74%)
Mar 26, 2013 73.60 74.17 73.60 74.06 2,711,785 +0.63(+0.86%)
Mar 25, 2013 74.38 74.57 73.09 73.43 5,355,164 -0.87(-1.17%)
Mar 22, 2013 73.38 74.35 73.38 74.31 3,451,151 +1.03(+1.41%)
Mar 21, 2013 73.59 73.64 73.12 73.27 2,775,475 -0.50(-0.68%)
Mar 20, 2013 73.95 74.13 73.58 73.78 2,577,718 +0.34(+0.46%)
Mar 19, 2013 73.89 74.00 73.06 73.44 4,599,240 -0.16(-0.22%)
Mar 18, 2013 73.47 73.98 73.47 73.60 2,594,240 -0.69(-0.93%)
Mar 15, 2013 73.94 74.63 73.91 74.29 7,375,417 +0.27(+0.36%)
Mar 14, 2013 73.54 74.03 73.50 74.03 3,161,139 +0.65(+0.88%)
Mar 13, 2013 73.41 73.71 73.23 73.38 2,949,991 -0.03(-0.04%)
Mar 12, 2013 73.89 74.00 73.29 73.41 3,189,168 -0.47(-0.64%)
Mar 11, 2013 73.54 73.98 73.54 73.88 2,465,128 +0.07(+0.09%)
Mar 08, 2013 73.31 73.88 73.19 73.81 3,377,674 +0.82(+1.12%)
Mar 07, 2013 73.17 73.42 72.96 72.99 2,687,405 -0.08(-0.11%)
Mar 06, 2013 73.13 73.61 72.94 73.08 4,970,034 +0.15(+0.20%)
Mar 05, 2013 72.45 73.18 72.37 72.93 3,769,719 +0.82(+1.13%)
Mar 04, 2013 72.27 72.27 71.63 72.11 3,675,352 -0.34(-0.47%)
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.