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: LLAP )

0.9602 -0.0398 (-3.98%)
Official Closing Price Updated: 7:00 PM EDT, May 22, 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 (%)
Aug 31, 2022 4.030 4.290 3.850 4.200 165,986 +0.19(+4.74%)
Aug 30, 2022 4.060 4.080 3.865 4.010 107,295 +0.03(+0.75%)
Aug 29, 2022 4.000 4.130 3.900 3.980 115,807 -0.07(-1.73%)
Aug 26, 2022 4.190 4.190 4.010 4.050 148,533 -0.15(-3.57%)
Aug 25, 2022 4.130 4.210 4.063 4.200 106,692 +0.06(+1.45%)
Aug 24, 2022 4.340 4.340 4.090 4.140 187,463 -0.18(-4.17%)
Aug 23, 2022 4.130 4.380 4.070 4.320 139,857 +0.23(+5.62%)
Aug 22, 2022 4.410 4.410 4.060 4.090 214,425 -0.32(-7.26%)
Aug 19, 2022 4.350 4.530 4.260 4.410 157,054 +0.03(+0.68%)
Aug 18, 2022 4.670 4.680 4.330 4.380 216,906 -0.25(-5.40%)
Aug 17, 2022 4.500 4.660 4.400 4.630 348,258 +0.13(+2.89%)
Aug 16, 2022 4.320 4.570 4.100 4.500 362,572 +0.20(+4.65%)
Aug 15, 2022 4.330 4.610 4.150 4.300 267,346 +0.04(+0.94%)
Aug 12, 2022 4.160 4.300 4.148 4.260 223,264 +0.10(+2.40%)
Aug 11, 2022 4.400 4.520 4.160 4.160 242,677 -0.28(-6.31%)
Aug 10, 2022 4.510 4.510 4.265 4.440 187,415 -0.02(-0.45%)
Aug 09, 2022 4.440 4.600 4.250 4.460 204,348 +0.01(+0.22%)
Aug 08, 2022 4.300 4.570 4.180 4.450 199,320 +0.18(+4.22%)
Aug 05, 2022 4.250 4.310 4.150 4.270 102,502 +0.02(+0.47%)
Aug 04, 2022 4.420 4.420 4.190 4.250 148,225 -0.13(-2.97%)
Aug 03, 2022 4.410 4.460 4.280 4.380 159,123 +0.08(+1.86%)
Aug 02, 2022 4.200 4.325 4.200 4.300 89,067 +0.12(+2.87%)
Aug 01, 2022 4.280 4.290 4.110 4.180 173,453 -0.06(-1.42%)
Jul 29, 2022 4.340 4.350 4.210 4.240 174,967 -0.14(-3.20%)
Jul 28, 2022 4.500 4.560 4.350 4.380 160,534 -0.01(-0.23%)
Jul 27, 2022 4.450 4.500 4.350 4.390 132,073 -0.04(-0.90%)
Jul 26, 2022 4.640 4.640 4.370 4.430 170,061 -0.21(-4.53%)
Jul 25, 2022 4.520 4.670 4.380 4.640 205,517 +0.18(+4.04%)
Jul 22, 2022 4.630 4.670 4.410 4.460 228,369 +0.00(+0.00%)
Jul 21, 2022 4.620 4.740 4.400 4.460 134,228 -0.06(-1.33%)
Jul 20, 2022 4.590 4.680 4.500 4.520 144,301 -0.06(-1.31%)
Jul 19, 2022 4.560 4.650 4.420 4.580 174,006 +0.08(+1.78%)
Jul 18, 2022 4.350 4.640 4.350 4.500 125,658 -0.07(-1.53%)
Jul 15, 2022 4.540 4.640 4.360 4.570 152,978 +0.10(+2.24%)
Jul 14, 2022 4.640 4.685 4.400 4.470 154,572 -0.19(-4.08%)
Jul 13, 2022 4.490 4.740 4.420 4.660 152,040 -0.06(-1.27%)
Jul 12, 2022 5.020 5.190 4.420 4.720 317,853 -0.40(-7.81%)
Jul 11, 2022 5.060 5.250 4.870 5.120 96,100 -0.10(-1.92%)
Jul 08, 2022 4.770 5.220 4.770 5.220 256,245 +0.32(+6.53%)
Jul 07, 2022 4.630 4.940 4.630 4.900 189,549 +0.34(+7.46%)
Jul 06, 2022 4.400 4.600 4.310 4.560 281,199 +0.13(+2.93%)
Jul 05, 2022 4.110 4.430 4.070 4.430 296,053 +0.27(+6.49%)
Jul 01, 2022 4.590 4.700 4.120 4.160 453,896 -0.42(-9.17%)
Jun 30, 2022 4.420 4.820 4.411 4.580 228,285 +0.11(+2.46%)
Jun 29, 2022 4.650 4.780 4.420 4.470 339,357 -0.24(-5.10%)
Jun 28, 2022 5.040 5.159 4.650 4.710 306,378 -0.32(-6.36%)
Jun 27, 2022 5.460 5.460 4.780 5.030 550,043 -0.02(-0.40%)
Jun 24, 2022 6.330 6.680 4.905 5.050 3,188,816 -1.43(-22.07%)
Jun 23, 2022 5.340 6.480 5.340 6.480 1,177,602 +1.16(+21.80%)
Jun 22, 2022 5.290 5.490 5.170 5.320 302,432 -0.01(-0.19%)
Jun 21, 2022 5.400 5.680 5.280 5.330 273,682 -0.01(-0.19%)
Jun 17, 2022 5.110 5.570 4.770 5.340 3,222,201 +0.09(+1.71%)
Jun 16, 2022 4.720 5.306 4.660 5.250 682,165 +0.54(+11.46%)
Jun 15, 2022 4.400 4.780 4.240 4.710 396,988 +0.57(+13.77%)
Jun 14, 2022 3.950 4.470 3.920 4.140 429,870 +0.22(+5.61%)
Jun 13, 2022 4.340 4.370 3.900 3.920 399,288 -0.47(-10.71%)
Jun 10, 2022 4.640 4.950 4.380 4.390 262,657 -0.46(-9.48%)
Jun 09, 2022 5.160 5.545 4.850 4.850 387,427 -0.37(-7.09%)
Jun 08, 2022 5.510 5.580 5.160 5.220 357,692 -0.20(-3.69%)
Jun 07, 2022 6.180 6.330 5.400 5.420 686,171 -0.66(-10.86%)
Jun 06, 2022 6.030 6.120 5.270 6.080 761,757 +0.19(+3.23%)
Jun 03, 2022 5.720 6.500 5.580 5.890 645,023 +0.12(+2.08%)
Jun 02, 2022 5.430 6.110 5.360 5.770 446,775 +0.23(+4.15%)
Jun 01, 2022 5.100 5.580 5.090 5.540 421,145 +0.35(+6.74%)
May 31, 2022 4.850 5.310 4.850 5.190 323,188 +0.29(+5.92%)
May 27, 2022 4.970 5.250 4.785 4.900 274,168 -0.07(-1.41%)
May 26, 2022 4.680 5.070 4.680 4.970 310,849 +0.23(+4.85%)
May 25, 2022 5.000 5.260 4.630 4.740 368,715 -0.38(-7.42%)
May 24, 2022 5.490 5.500 5.070 5.120 260,568 -0.50(-8.90%)
May 23, 2022 5.340 5.840 4.955 5.620 472,729 +0.44(+8.49%)
May 20, 2022 4.720 5.484 4.666 5.180 650,027 +0.37(+7.69%)
May 19, 2022 4.840 4.990 4.400 4.810 514,516 -0.19(-3.80%)
May 18, 2022 4.580 5.050 4.360 5.000 784,547 +0.48(+10.62%)
May 17, 2022 3.810 4.520 3.635 4.520 492,596 +0.76(+20.21%)
May 16, 2022 4.050 4.150 3.700 3.760 544,041 -0.32(-7.84%)
May 13, 2022 4.650 4.720 4.000 4.080 461,667 -0.25(-5.77%)
May 12, 2022 4.020 4.359 3.700 4.330 765,272 +0.28(+6.91%)
May 11, 2022 4.220 4.430 4.023 4.050 240,667 -0.20(-4.71%)
May 10, 2022 4.430 4.580 4.110 4.250 359,603 -0.17(-3.85%)
May 09, 2022 4.800 5.030 4.340 4.420 344,004 -0.51(-10.34%)
May 06, 2022 4.550 5.050 4.380 4.930 362,146 +0.43(+9.56%)
May 05, 2022 4.850 5.220 4.450 4.500 380,536 -0.48(-9.64%)
May 04, 2022 5.000 5.186 4.680 4.980 329,104 -0.15(-2.92%)
May 03, 2022 4.640 5.200 4.400 5.130 419,453 +0.55(+12.01%)
May 02, 2022 4.580 4.880 4.410 4.580 456,293 -0.03(-0.65%)
Apr 29, 2022 4.630 4.950 4.420 4.610 332,855 -0.02(-0.43%)
Apr 28, 2022 4.590 4.800 4.210 4.630 483,706 +0.05(+1.09%)
Apr 27, 2022 4.910 5.099 4.370 4.580 679,648 -0.30(-6.15%)
Apr 26, 2022 4.850 5.290 4.690 4.880 950,813 -0.02(-0.41%)
Apr 25, 2022 4.830 4.990 4.530 4.900 758,535 +0.15(+3.16%)
Apr 22, 2022 4.800 5.300 4.630 4.750 1,342,456 +0.12(+2.59%)
Apr 21, 2022 5.480 5.660 4.510 4.630 1,757,069 -1.20(-20.58%)
Apr 20, 2022 5.110 8.000 5.110 5.830 20,656,460 +0.85(+17.07%)
Apr 19, 2022 3.880 5.490 3.880 4.980 2,698,847 +1.10(+28.35%)
Apr 18, 2022 4.200 4.420 3.830 3.880 651,006 -0.36(-8.49%)
Apr 14, 2022 4.440 4.590 4.030 4.240 721,486 -0.11(-2.53%)
Apr 13, 2022 4.300 4.680 3.800 4.350 1,178,669 +0.02(+0.46%)
Apr 12, 2022 5.060 5.110 4.260 4.330 868,971 -0.82(-15.92%)
Apr 11, 2022 6.190 6.200 5.130 5.150 1,002,557 -1.07(-17.20%)
Apr 08, 2022 6.290 7.150 5.750 6.220 2,256,732 +0.18(+2.98%)
Apr 07, 2022 6.690 6.700 6.000 6.040 421,029 -0.63(-9.45%)
Apr 06, 2022 6.800 7.190 6.510 6.670 554,854 -0.33(-4.71%)
Apr 05, 2022 7.120 7.590 6.650 7.000 1,762,360 -0.12(-1.69%)
Apr 04, 2022 7.330 7.565 6.900 7.120 384,636 -0.21(-2.86%)
Apr 01, 2022 6.890 8.030 6.650 7.330 909,164 +0.45(+6.54%)
Mar 31, 2022 8.760 9.020 6.710 6.880 947,720 -1.83(-21.01%)
Mar 30, 2022 9.810 9.810 8.570 8.710 738,978 -1.15(-11.66%)
Mar 29, 2022 11.77 11.77 9.600 9.860 782,702 -1.94(-16.44%)
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.