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

(CSE: RAIL )

0.4050 -0.0250 (-5.81%)
Official Closing Price Updated: 3:59 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 (%)
Jun 07, 2024 0.4250 0.4450 0.4050 0.4050 401,171 -0.02(-5.81%)
Jun 06, 2024 0.3950 0.4300 0.3950 0.4300 701,291 +0.03(+7.50%)
Jun 05, 2024 0.3750 0.4000 0.3700 0.4000 554,559 +0.03(+6.67%)
Jun 04, 2024 0.3350 0.3750 0.3250 0.3750 1,224,025 +0.03(+10.29%)
Jun 03, 2024 0.3000 0.3400 0.3000 0.3400 995,546 +0.04(+13.33%)
May 31, 2024 0.3100 0.3200 0.3000 0.3000 319,350 -0.02(-4.76%)
May 30, 2024 0.3000 0.3200 0.3000 0.3150 519,721 +0.02(+5.00%)
May 29, 2024 0.3000 0.3050 0.2950 0.3000 494,886 -0.01(-1.64%)
May 28, 2024 0.3100 0.3150 0.2900 0.3050 423,256 -0.02(-4.69%)
May 27, 2024 0.2900 0.3200 0.2800 0.3200 249,573 +0.04(+12.28%)
May 24, 2024 0.2850 0.3000 0.2750 0.2850 244,321 +0.00(+0.00%)
May 23, 2024 0.2850 0.2850 0.2700 0.2850 322,190 +0.01(+3.64%)
May 22, 2024 0.3050 0.3050 0.2750 0.2750 293,309 -0.02(-8.33%)
May 21, 2024 0.3400 0.3400 0.3000 0.3000 458,308 -0.03(-7.69%)
May 17, 2024 0.3250 0 +0.02(+6.56%)
May 16, 2024 0.3400 0.3400 0.3000 0.3050 474,390 -0.03(-8.96%)
May 15, 2024 0.3200 0.3500 0.3150 0.3350 388,543 -0.01(-2.90%)
May 14, 2024 0.3800 0.3800 0.3350 0.3450 496,915 -0.03(-6.76%)
May 13, 2024 0.3300 0.3750 0.3300 0.3700 841,809 +0.05(+17.46%)
May 10, 2024 0.2900 0.3150 0.2800 0.3150 339,515 +0.02(+6.78%)
May 09, 2024 0.2650 0.3150 0.2650 0.2950 699,828 +0.03(+13.46%)
May 08, 2024 0.2300 0.2600 0.2300 0.2600 496,160 +0.03(+13.04%)
May 07, 2024 0.2200 0.2300 0.2100 0.2300 416,900 +0.01(+4.55%)
May 06, 2024 0.2200 0.2200 0.2150 0.2200 32,500 -0.01(-2.22%)
May 03, 2024 0.2200 0.2250 0.2150 0.2250 74,650 +0.01(+4.65%)
May 02, 2024 0.2200 0.2200 0.2150 0.2150 97,500 +0.00(+0.00%)
May 01, 2024 0.2150 0.2200 0.2050 0.2150 62,000 -0.01(-2.27%)
Apr 30, 2024 0.2100 0.2200 0.2100 0.2200 56,500 +0.01(+2.33%)
Apr 29, 2024 0.2100 0.2150 0.2050 0.2150 192,789 +0.01(+7.50%)
Apr 26, 2024 0.2000 0.2000 0.2000 0.2000 115,000 +0.00(+0.00%)
Apr 25, 2024 0.2000 0.2000 0.1950 0.2000 97,100 +0.00(+0.00%)
Apr 24, 2024 0.2050 0.2150 0.2000 0.2000 314,000 -0.01(-6.98%)
Apr 23, 2024 0.2250 0.2250 0.2150 0.2150 167,450 -0.01(-4.44%)
Apr 22, 2024 0.2350 0.2350 0.2250 0.2250 119,100 -0.01(-4.26%)
Apr 19, 2024 0.2200 0.2400 0.2200 0.2350 333,000 +0.01(+6.82%)
Apr 18, 2024 0.2000 0.2200 0.2000 0.2200 201,700 +0.02(+7.32%)
Apr 17, 2024 0.2100 0.2100 0.2000 0.2050 308,900 +0.00(+0.00%)
Apr 16, 2024 0.2050 0.2200 0.2000 0.2050 294,400 +0.00(+2.50%)
Apr 15, 2024 0.2050 0.2050 0.2000 0.2000 117,100 +0.00(+0.00%)
Apr 12, 2024 0.2300 0.2300 0.2000 0.2000 467,200 -0.02(-9.09%)
Apr 11, 2024 0.2250 0.2400 0.2150 0.2200 292,110 -0.01(-2.22%)
Apr 10, 2024 0.2150 0.2450 0.2150 0.2250 587,250 +0.02(+9.76%)
Apr 09, 2024 0.2100 0.2200 0.2000 0.2050 349,087 +0.00(+0.00%)
Apr 08, 2024 0.1750 0.2050 0.1750 0.2050 584,252 +0.03(+20.59%)
Apr 05, 2024 0.1700 0.1750 0.1650 0.1700 70,252 -0.00(-2.86%)
Apr 04, 2024 0.1650 0.1750 0.1600 0.1750 310,000 +0.02(+12.90%)
Apr 03, 2024 0.1600 0.1650 0.1550 0.1550 197,860 -0.01(-3.13%)
Apr 02, 2024 0.1700 0.1700 0.1600 0.1600 69,000 -0.01(-5.88%)
Apr 01, 2024 0.1650 0.1700 0.1650 0.1700 54,500 +0.02(+9.68%)
Mar 28, 2024 0.1550 0 -0.01(-3.13%)
Mar 27, 2024 0.1550 0.1600 0.1500 0.1600 71,000 +0.01(+6.67%)
Mar 26, 2024 0.1600 0.1600 0.1500 0.1500 189,259 -0.02(-9.09%)
Mar 25, 2024 0.1650 0.1750 0.1650 0.1650 194,117 +0.00(+0.00%)
Mar 22, 2024 0.1650 0.1700 0.1550 0.1650 141,078 +0.01(+6.45%)
Mar 21, 2024 0.1650 0.1700 0.1550 0.1550 456,400 -0.01(-3.13%)
Mar 20, 2024 0.1600 0.1600 0.1600 0.1600 50,300 +0.00(+0.00%)
Mar 19, 2024 0.1650 0.1700 0.1600 0.1600 153,200 -0.01(-3.03%)
Mar 18, 2024 0.1600 0.1650 0.1600 0.1650 306,380 +0.01(+3.13%)
Mar 15, 2024 0.1550 0.1600 0.1550 0.1600 381,250 +0.01(+3.23%)
Mar 14, 2024 0.1550 0.1550 0.1500 0.1550 325,403 +0.00(+0.00%)
Mar 13, 2024 0.1600 0.1650 0.1550 0.1550 246,995 -0.01(-6.06%)
Mar 12, 2024 0.1650 0.1650 0.1600 0.1650 42,000 -0.01(-2.94%)
Mar 11, 2024 0.1650 0.1700 0.1600 0.1700 371,576 +0.01(+3.03%)
Mar 08, 2024 0.1650 0.1700 0.1650 0.1650 205,863 +0.00(+0.00%)
Mar 07, 2024 0.1650 0.1700 0.1650 0.1650 45,000 -0.01(-2.94%)
Mar 06, 2024 0.1600 0.1700 0.1550 0.1700 147,700 +0.02(+9.68%)
Mar 05, 2024 0.1650 0.1650 0.1550 0.1550 566,650 -0.02(-11.43%)
Mar 04, 2024 0.1900 0.1900 0.1700 0.1750 340,200 -0.01(-5.41%)
Mar 01, 2024 0.1900 0.1950 0.1800 0.1850 348,100 -0.01(-2.63%)
Feb 29, 2024 0.1650 0.1900 0.1600 0.1900 1,139,400 +0.02(+11.76%)
Feb 28, 2024 0.1600 0.1750 0.1550 0.1700 847,871 +0.01(+6.25%)
Feb 27, 2024 0.1600 0.1600 0.1600 0.1600 140,000 -0.01(-3.03%)
Feb 26, 2024 0.1600 0.1650 0.1600 0.1650 31,500 +0.01(+3.13%)
Feb 23, 2024 0.1600 0.1600 0.1550 0.1600 141,500 +0.01(+6.67%)
Feb 22, 2024 0.1600 0.1600 0.1500 0.1500 444,300 -0.02(-9.09%)
Feb 21, 2024 0.1650 0.1700 0.1600 0.1650 293,000 +0.00(+0.00%)
Feb 20, 2024 0.1500 0.1700 0.1500 0.1650 898,256 +0.02(+13.79%)
Feb 16, 2024 0.1450 0 -0.01(-6.45%)
Feb 15, 2024 0.1450 0.1550 0.1450 0.1550 222,000 +0.01(+6.90%)
Feb 14, 2024 0.1600 0.1600 0.1400 0.1450 622,446 -0.02(-9.38%)
Feb 13, 2024 0.1550 0.1600 0.1550 0.1600 87,500 +0.01(+3.23%)
Feb 12, 2024 0.1600 0.1600 0.1550 0.1550 50,000 -0.01(-3.13%)
Feb 08, 2024 0.1600 0.1600 0 +0.00(+0.00%)
Feb 07, 2024 0.1700 0.1700 0.1600 0.1600 113,800 -0.01(-5.88%)
Feb 06, 2024 0.1700 0.1700 0.1600 0.1700 32,000 +0.01(+6.25%)
Feb 05, 2024 0.1700 0.1750 0.1550 0.1600 158,411 -0.01(-5.88%)
Feb 02, 2024 0.1650 0.1800 0.1650 0.1700 711,400 +0.01(+6.25%)
Feb 01, 2024 0.1600 0.1600 0.1550 0.1600 239,280 -0.01(-5.88%)
Jan 31, 2024 0.1700 0.1700 0.1700 0.1700 99,500 +0.00(+0.00%)
Jan 30, 2024 0.1600 0.1700 0.1600 0.1700 261,764 +0.01(+3.03%)
Jan 29, 2024 0.1550 0.1650 0.1500 0.1650 402,560 +0.02(+13.79%)
Jan 26, 2024 0.1500 0.1500 0.1450 0.1450 22,800 -0.01(-3.33%)
Jan 25, 2024 0.1400 0.1500 0.1400 0.1500 267,100 +0.01(+11.11%)
Jan 24, 2024 0.1350 0.1350 0.1250 0.1350 200,300 -0.01(-3.57%)
Jan 23, 2024 0.1450 0.1450 0.1400 0.1400 141,000 +0.00(+0.00%)
Jan 22, 2024 0.1500 0.1500 0.1400 0.1400 46,500 -0.01(-6.67%)
Jan 19, 2024 0.1400 0.1500 0.1400 0.1500 147,600 +0.01(+3.45%)
Jan 18, 2024 0.1500 0.1500 0.1450 0.1450 93,175 +0.00(+0.00%)
Jan 17, 2024 0.1550 0.1800 0.1400 0.1450 389,260 -0.01(-6.45%)
Jan 16, 2024 0.1200 0.1550 0.1200 0.1550 210,700 +0.04(+34.78%)
Jan 15, 2024 0.1150 0.1200 0.1150 0.1150 84,000 +0.01(+4.55%)
Jan 12, 2024 0.1100 0.1100 0.1100 0.1100 39,000 -0.01(-4.35%)
Jan 11, 2024 0.1200 0.1200 0.1150 0.1150 76,500 +0.00(+0.00%)
Jan 10, 2024 0.1150 0.1150 0.1150 0.1150 6,000 -0.01(-8.00%)
Jan 08, 2024 0.1250 0.1250 0 +0.00(+0.00%)
Jan 04, 2024 0.1250 0.1250 0 +0.00(+0.00%)
Jan 03, 2024 0.1400 0.1400 0.1250 0.1250 76,660 -0.02(-10.71%)
Jan 02, 2024 0.1100 0.1550 0.1100 0.1400 160,000 +0.04(+33.33%)
Dec 29, 2023 0.1050 0 +0.00(+0.00%)
Dec 28, 2023 0.1000 0.1050 0.0950 0.1050 53,500 -0.01(-4.55%)
Dec 27, 2023 0.1050 0.1100 0.0900 0.1100 203,500 +0.01(+4.76%)
Dec 22, 2023 0.1050 0 -0.01(-4.55%)
Dec 21, 2023 0.1100 0.1250 0.1000 0.1100 150,500 +0.00(+0.00%)
Dec 20, 2023 0.1050 0.1100 0.1000 0.1100 47,000 +0.01(+4.76%)
Dec 19, 2023 0.1000 0.1050 0.1000 0.1050 34,200 +0.01(+10.53%)
Dec 18, 2023 0.0950 0.0950 0.0950 0.0950 1,500 -0.01(-5.00%)
Dec 15, 2023 0.1050 0.1050 0.1000 0.1000 6,260 -0.00(-4.76%)
Dec 14, 2023 0.0950 0.1050 0.0950 0.1050 170,000 +0.01(+10.53%)
Dec 13, 2023 0.1000 0.1000 0.0950 0.0950 17,750 +0.00(+0.00%)
Dec 12, 2023 0.1000 0.1000 0.0950 0.0950 80,000 -0.01(-5.00%)
Dec 11, 2023 0.1000 0.1000 0.1000 0.1000 59,500 -0.00(-4.76%)
Dec 08, 2023 0.0950 0.1050 0.0950 0.1050 188,500 +0.00(+5.00%)
Dec 07, 2023 0.1150 0.1150 0.1000 0.1000 311,200 -0.01(-9.09%)
Dec 06, 2023 0.1100 0.1150 0.1100 0.1100 74,000 +0.01(+4.76%)
Dec 05, 2023 0.1150 0.1150 0.1050 0.1050 170,663 -0.01(-8.70%)
Dec 04, 2023 0.1300 0.1300 0.1100 0.1150 148,500 -0.01(-11.54%)
Dec 01, 2023 0.1300 0.1300 0.1300 0.1300 2,000 +0.01(+8.33%)
Nov 30, 2023 0.1200 0.1200 0.1200 0.1200 22,219 +0.00(+0.00%)
Nov 29, 2023 0.1200 0.1200 0.1200 0.1200 57,500 +0.00(+4.35%)
Nov 28, 2023 0.1250 0.1250 0.1150 0.1150 38,379 +0.00(+0.00%)
Nov 27, 2023 0.1400 0.1400 0.1150 0.1150 95,000 -0.01(-11.54%)
Nov 24, 2023 0.1300 0.1300 0.1300 0.1300 7,000 -0.01(-7.14%)
Nov 23, 2023 0.1250 0.1400 0.1200 0.1400 62,640 +0.02(+16.67%)
Nov 22, 2023 0.1200 0.1200 0.1200 0.1200 10,500 +0.00(+0.00%)
Nov 21, 2023 0.1200 0.1200 0.1200 0.1200 36,000 +0.00(+0.00%)
Nov 20, 2023 0.1200 0.1350 0.1200 0.1200 139,351 +0.01(+9.09%)
Nov 16, 2023 0.1100 0.1100 0 -0.01(-4.35%)
Nov 15, 2023 0.1100 0.1150 0.1100 0.1150 38,000 +0.01(+4.55%)
Nov 14, 2023 0.1000 0.1150 0.1000 0.1100 191,500 -0.01(-8.33%)
Nov 13, 2023 0.1250 0.1250 0.1200 0.1200 30,002 -0.01(-4.00%)
Nov 10, 2023 0.1300 0.1350 0.1250 0.1250 79,128 -0.02(-10.71%)
Nov 09, 2023 0.0900 0.1400 0.0900 0.1400 163,000 +0.00(+0.00%)
Nov 06, 2023 0.1400 0.1400 0 +0.00(+0.00%)
Nov 03, 2023 0.1200 0.1400 0.1200 0.1400 139,200 +0.00(+0.00%)
Nov 02, 2023 0.1400 0.1400 0.1400 0.1400 317,998 -0.01(-6.67%)
Nov 01, 2023 0.1500 0.1500 0.1500 0.1500 3,750 +0.01(+3.45%)
Oct 31, 2023 0.1550 0.1550 0.1450 0.1450 46,500 -0.01(-3.33%)
Oct 27, 2023 0.1500 0 -0.02(-14.29%)
Oct 26, 2023 0.1750 0.1750 0.1750 0.1750 5,000 -0.01(-2.78%)
Oct 24, 2023 0.1800 0.1800 0 +0.00(+0.00%)
Oct 20, 2023 0.1800 0 +0.00(+0.00%)
Oct 19, 2023 0.1850 0.1850 0.1800 0.1800 9,589 -0.02(-7.69%)
Oct 18, 2023 0.1850 0.1950 0.1850 0.1950 29,500 +0.01(+2.63%)
Oct 17, 2023 0.1900 0.1900 0.1900 0.1900 27,000 +0.00(+0.00%)
Oct 16, 2023 0.1900 0.2000 0.1850 0.1900 177,400 +0.00(+0.00%)
Oct 13, 2023 0.1850 0.1900 0.1800 0.1900 122,951 +0.01(+5.56%)
Oct 12, 2023 0.1850 0.1850 0.1750 0.1800 87,500 -0.01(-2.70%)
Oct 11, 2023 0.1650 0.2050 0.1600 0.1850 505,000 +0.02(+15.62%)
Oct 10, 2023 0.1600 0.1600 0.1600 0.1600 650 +0.01(+3.23%)
Oct 06, 2023 0.1550 0 +0.01(+10.71%)
Oct 05, 2023 0.1500 0.1500 0.1400 0.1400 32,700 -0.01(-6.67%)
Oct 04, 2023 0.1500 0.1500 0.1450 0.1500 41,000 +0.01(+3.45%)
Oct 03, 2023 0.1500 0.1500 0.1450 0.1450 39,400 -0.01(-3.33%)
Oct 02, 2023 0.1500 0.1500 0.1450 0.1500 95,334 -0.01(-6.25%)
Sep 29, 2023 0.1500 0.1700 0.1500 0.1600 192,900 +0.01(+6.67%)
Sep 28, 2023 0.1500 0.1500 0.1400 0.1500 10,500 +0.01(+7.14%)
Sep 27, 2023 0.1550 0.1550 0.1400 0.1400 285,500 -0.02(-12.50%)
Sep 26, 2023 0.1650 0.1650 0.1550 0.1600 195,800 -0.01(-3.03%)
Sep 25, 2023 0.1700 0.1800 0.1600 0.1650 313,000 -0.01(-2.94%)
Sep 22, 2023 0.1750 0.1750 0.1700 0.1700 36,100 -0.01(-5.56%)
Sep 21, 2023 0.1750 0.1800 0.1750 0.1800 30,500 +0.00(+0.00%)
Sep 20, 2023 0.1700 0.1950 0.1650 0.1800 482,167 +0.02(+12.50%)
Sep 19, 2023 0.1600 0.1600 0.1550 0.1600 11,000 -0.01(-3.03%)
Sep 18, 2023 0.1750 0.1800 0.1600 0.1650 180,000 -0.01(-2.94%)
Sep 15, 2023 0.1700 0.1850 0.1700 0.1700 98,800 +0.00(+0.00%)
Sep 14, 2023 0.1750 0.1750 0.1700 0.1700 222,000 -0.01(-5.56%)
Sep 13, 2023 0.1700 0.1800 0.1700 0.1800 120,487 +0.01(+2.86%)
Sep 12, 2023 0.1900 0.1900 0.1750 0.1750 272,900 -0.02(-7.89%)
Sep 11, 2023 0.2150 0.2150 0.1900 0.1900 118,000 -0.03(-13.64%)
Sep 08, 2023 0.2100 0.2200 0.2000 0.2200 328,577 +0.01(+4.76%)
Sep 07, 2023 0.2000 0.2100 0.2000 0.2100 367,500 +0.01(+5.00%)
Sep 06, 2023 0.1900 0.2000 0.1900 0.2000 72,500 +0.01(+2.56%)
Sep 05, 2023 0.1950 0.2100 0.1950 0.1950 323,300 +0.01(+5.41%)
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.