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: HKD )

3.620 +0.240 (+7.10%)
Official Closing Price Updated: 7:00 PM EDT, May 10, 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 10, 2024 3.480 3.780 3.380 3.620 471,068 +0.24(+7.10%)
May 09, 2024 3.420 3.440 3.302 3.380 87,552 -0.06(-1.74%)
May 08, 2024 3.370 3.460 3.320 3.440 97,730 +0.08(+2.38%)
May 07, 2024 3.520 3.600 3.360 3.360 201,479 -0.24(-6.67%)
May 06, 2024 3.740 3.760 3.560 3.600 174,341 -0.07(-1.91%)
May 03, 2024 3.500 3.820 3.500 3.670 330,087 +0.11(+3.09%)
May 02, 2024 3.580 3.666 3.420 3.560 290,364 -0.08(-2.20%)
May 01, 2024 3.240 3.880 3.210 3.640 1,168,027 +0.35(+10.64%)
Apr 30, 2024 3.300 3.360 3.150 3.290 114,451 -0.08(-2.37%)
Apr 29, 2024 3.210 3.420 3.210 3.370 185,966 +0.13(+4.01%)
Apr 26, 2024 3.260 3.310 3.200 3.240 129,804 +0.01(+0.31%)
Apr 25, 2024 3.230 3.270 3.110 3.230 148,299 -0.13(-3.87%)
Apr 24, 2024 3.120 3.470 3.110 3.360 586,642 +0.24(+7.69%)
Apr 23, 2024 3.050 3.160 3.050 3.120 152,467 +0.04(+1.30%)
Apr 22, 2024 3.060 3.100 3.010 3.080 152,956 +0.00(+0.00%)
Apr 19, 2024 3.030 3.080 3.000 3.080 208,120 +0.00(+0.00%)
Apr 18, 2024 3.200 3.239 3.000 3.080 366,561 -0.12(-3.75%)
Apr 17, 2024 3.130 3.400 3.100 3.200 416,393 -0.01(-0.31%)
Apr 16, 2024 3.090 3.270 3.050 3.210 474,677 +0.08(+2.56%)
Apr 15, 2024 3.310 3.325 3.020 3.130 697,465 -0.23(-6.85%)
Apr 12, 2024 3.810 3.920 3.350 3.360 3,914,057 +0.19(+5.99%)
Apr 11, 2024 3.050 3.330 2.920 3.170 3,141,448 +0.10(+3.26%)
Apr 10, 2024 3.070 3.120 3.040 3.070 237,224 +0.01(+0.33%)
Apr 09, 2024 3.050 3.110 3.050 3.060 144,911 +0.00(+0.00%)
Apr 08, 2024 3.070 3.200 3.050 3.060 446,426 -0.04(-1.29%)
Apr 05, 2024 3.080 3.100 3.000 3.100 383,757 +0.04(+1.31%)
Apr 04, 2024 3.100 3.150 3.020 3.060 263,290 +0.00(+0.00%)
Apr 03, 2024 3.220 3.220 3.030 3.060 353,974 -0.14(-4.38%)
Apr 02, 2024 3.310 3.330 3.200 3.200 250,633 -0.11(-3.32%)
Apr 01, 2024 3.390 3.410 3.310 3.310 307,032 -0.08(-2.36%)
Mar 28, 2024 3.390 3.495 3.350 3.390 439,369 -0.01(-0.29%)
Mar 27, 2024 3.480 3.480 3.380 3.400 233,124 -0.04(-1.16%)
Mar 26, 2024 3.540 3.540 3.410 3.440 215,903 -0.07(-1.99%)
Mar 25, 2024 3.520 3.550 3.465 3.510 203,351 +0.02(+0.57%)
Mar 22, 2024 3.700 3.720 3.490 3.490 241,729 -0.27(-7.18%)
Mar 21, 2024 3.540 3.950 3.530 3.760 768,018 +0.21(+5.92%)
Mar 20, 2024 3.450 3.550 3.440 3.550 140,277 +0.09(+2.60%)
Mar 19, 2024 3.500 3.500 3.420 3.460 223,976 -0.04(-1.14%)
Mar 18, 2024 3.590 3.590 3.450 3.500 171,806 -0.06(-1.69%)
Mar 15, 2024 3.530 3.576 3.490 3.560 175,942 +0.03(+0.85%)
Mar 14, 2024 3.730 3.730 3.350 3.530 572,367 -0.18(-4.85%)
Mar 13, 2024 3.680 3.850 3.612 3.710 552,759 +0.08(+2.20%)
Mar 12, 2024 3.670 3.710 3.620 3.630 233,179 -0.06(-1.63%)
Mar 11, 2024 3.660 3.750 3.630 3.690 250,131 +0.02(+0.54%)
Mar 08, 2024 3.730 3.750 3.650 3.670 192,698 -0.01(-0.27%)
Mar 07, 2024 3.740 3.740 3.640 3.680 371,343 -0.06(-1.60%)
Mar 06, 2024 3.730 3.770 3.660 3.740 353,891 +0.04(+1.08%)
Mar 05, 2024 3.720 3.780 3.640 3.700 437,373 -0.02(-0.54%)
Mar 04, 2024 3.850 3.860 3.680 3.720 336,529 -0.16(-4.12%)
Mar 01, 2024 3.910 3.940 3.810 3.880 198,953 -0.09(-2.27%)
Feb 29, 2024 3.860 4.090 3.810 3.970 519,388 +0.17(+4.47%)
Feb 28, 2024 3.870 3.890 3.800 3.800 178,905 -0.09(-2.31%)
Feb 27, 2024 3.810 3.930 3.800 3.890 291,966 +0.05(+1.30%)
Feb 26, 2024 3.850 3.870 3.770 3.840 205,481 +0.04(+1.05%)
Feb 23, 2024 3.760 3.870 3.750 3.800 370,977 +0.03(+0.80%)
Feb 22, 2024 3.820 3.875 3.750 3.770 245,789 -0.12(-3.08%)
Feb 21, 2024 3.770 3.911 3.730 3.890 366,932 +0.11(+2.91%)
Feb 20, 2024 3.930 3.960 3.732 3.780 501,665 -0.12(-3.08%)
Feb 16, 2024 4.010 4.080 3.850 3.900 597,474 -0.07(-1.76%)
Feb 15, 2024 3.960 4.050 3.940 3.970 379,250 +0.01(+0.25%)
Feb 14, 2024 4.050 4.070 3.900 3.960 696,728 +0.14(+3.66%)
Feb 13, 2024 4.000 4.040 3.800 3.820 580,489 -0.25(-6.14%)
Feb 12, 2024 4.110 4.230 4.010 4.070 626,338 -0.19(-4.46%)
Feb 09, 2024 4.400 4.470 4.050 4.260 1,213,877 +0.14(+3.40%)
Feb 08, 2024 4.200 4.400 4.050 4.120 1,149,026 +0.02(+0.49%)
Feb 07, 2024 4.050 4.150 3.980 4.100 342,631 +0.00(+0.00%)
Feb 06, 2024 3.900 4.393 3.900 4.100 566,317 +0.20(+5.13%)
Feb 05, 2024 4.000 4.000 3.900 3.900 225,599 -0.07(-1.76%)
Feb 02, 2024 3.910 3.970 3.850 3.970 272,799 -0.01(-0.25%)
Feb 01, 2024 3.990 4.170 3.920 3.980 220,883 -0.03(-0.75%)
Jan 31, 2024 3.780 4.100 3.760 4.010 662,533 +0.28(+7.51%)
Jan 30, 2024 3.700 3.800 3.690 3.730 236,573 -0.01(-0.27%)
Jan 29, 2024 3.920 3.920 3.700 3.740 436,369 -0.14(-3.61%)
Jan 26, 2024 4.020 4.040 3.770 3.880 518,099 -0.14(-3.48%)
Jan 25, 2024 4.400 4.400 4.010 4.020 1,474,870 +0.01(+0.25%)
Jan 24, 2024 4.030 4.060 4.010 4.010 316,196 +0.01(+0.25%)
Jan 23, 2024 4.100 4.130 4.000 4.000 336,203 -0.02(-0.50%)
Jan 22, 2024 4.010 4.080 4.005 4.020 361,189 +0.01(+0.25%)
Jan 19, 2024 4.010 4.040 4.009 4.010 302,743 -0.01(-0.25%)
Jan 18, 2024 4.010 4.050 4.000 4.020 223,242 -0.03(-0.74%)
Jan 17, 2024 4.010 4.050 4.000 4.050 349,163 +0.03(+0.75%)
Jan 16, 2024 4.020 4.050 4.000 4.020 291,099 -0.01(-0.25%)
Jan 12, 2024 4.030 4.090 3.980 4.030 265,498 -0.01(-0.25%)
Jan 11, 2024 4.100 4.100 4.000 4.040 222,199 +0.01(+0.25%)
Jan 10, 2024 4.020 4.080 3.980 4.030 215,164 +0.02(+0.50%)
Jan 09, 2024 4.120 4.120 4.000 4.010 231,896 -0.11(-2.67%)
Jan 08, 2024 4.050 4.130 4.030 4.120 152,084 +0.04(+0.98%)
Jan 05, 2024 4.170 4.170 4.030 4.080 266,388 -0.03(-0.73%)
Jan 04, 2024 4.240 4.480 4.090 4.110 662,967 -0.01(-0.24%)
Jan 03, 2024 4.250 4.250 4.090 4.120 161,721 -0.07(-1.67%)
Jan 02, 2024 4.150 4.320 4.100 4.190 273,308 +0.02(+0.48%)
Dec 29, 2023 4.310 4.310 4.080 4.170 531,605 -0.07(-1.65%)
Dec 28, 2023 4.290 4.500 4.200 4.240 402,920 -0.07(-1.62%)
Dec 27, 2023 4.220 4.350 4.190 4.310 220,514 +0.03(+0.70%)
Dec 26, 2023 4.210 4.280 4.170 4.280 197,231 +0.06(+1.42%)
Dec 22, 2023 4.270 4.440 4.220 4.220 216,579 -0.10(-2.31%)
Dec 21, 2023 4.250 4.320 4.160 4.320 192,932 +0.08(+1.89%)
Dec 20, 2023 4.360 4.449 4.200 4.240 176,936 -0.15(-3.42%)
Dec 19, 2023 4.330 4.480 4.280 4.390 190,138 +0.13(+3.05%)
Dec 18, 2023 4.310 4.410 4.200 4.260 170,599 +0.00(+0.00%)
Dec 15, 2023 4.470 4.540 4.260 4.260 256,881 -0.21(-4.70%)
Dec 14, 2023 4.280 4.580 4.280 4.470 408,650 +0.23(+5.42%)
Dec 13, 2023 4.190 4.360 4.140 4.240 200,427 +0.04(+0.95%)
Dec 12, 2023 4.220 4.270 4.130 4.200 153,160 -0.08(-1.87%)
Dec 11, 2023 4.340 4.370 4.219 4.280 184,385 -0.09(-2.06%)
Dec 08, 2023 4.440 4.500 4.180 4.370 194,776 -0.07(-1.58%)
Dec 07, 2023 4.550 4.700 4.374 4.440 209,560 -0.10(-2.20%)
Dec 06, 2023 4.410 4.560 4.390 4.540 199,783 +0.18(+4.13%)
Dec 05, 2023 4.620 4.640 4.290 4.360 251,343 -0.14(-3.11%)
Dec 04, 2023 4.620 4.700 4.390 4.500 370,497 -0.16(-3.43%)
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.