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

Airbnb Inc Cl A (NQ: ABNB )

145.66 -1.53 (-1.04%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 17, 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 (%)
Apr 29, 2022 158.88 163.24 153.00 153.21 4,033,071 -6.53(-4.09%)
Apr 28, 2022 154.01 161.25 153.66 159.74 4,866,317 +7.51(+4.93%)
Apr 27, 2022 153.82 157.30 150.44 152.23 4,826,854 -0.81(-0.53%)
Apr 26, 2022 158.40 159.20 152.82 153.04 4,073,559 -5.35(-3.38%)
Apr 25, 2022 154.33 159.79 152.10 158.39 3,867,513 +2.30(+1.47%)
Apr 22, 2022 157.84 161.67 154.78 156.09 3,867,419 -1.82(-1.15%)
Apr 21, 2022 168.98 170.93 156.68 157.91 4,713,300 -6.64(-4.04%)
Apr 20, 2022 172.61 172.61 164.31 164.55 3,990,688 -5.57(-3.27%)
Apr 19, 2022 165.74 170.82 165.71 170.12 2,856,057 +4.38(+2.64%)
Apr 18, 2022 169.27 170.12 164.35 165.74 3,337,845 -4.96(-2.91%)
Apr 14, 2022 171.66 174.64 170.29 170.70 5,125,320 -1.15(-0.67%)
Apr 13, 2022 160.84 172.96 160.65 171.85 7,213,458 +11.74(+7.33%)
Apr 12, 2022 163.70 166.11 157.28 160.11 4,115,084 -0.14(-0.09%)
Apr 11, 2022 159.84 163.57 157.41 160.25 3,875,487 -2.31(-1.42%)
Apr 08, 2022 162.52 164.90 159.35 162.56 3,448,385 -3.35(-2.02%)
Apr 07, 2022 163.19 167.86 161.71 165.91 4,145,897 +1.25(+0.76%)
Apr 06, 2022 167.05 168.77 161.58 164.66 4,286,400 -6.55(-3.83%)
Apr 05, 2022 177.19 179.09 170.12 171.21 4,061,954 -5.81(-3.28%)
Apr 04, 2022 175.02 177.02 172.59 177.02 3,497,458 +3.95(+2.28%)
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.