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:

Robinhood Markets Inc Cl A (NQ: HOOD )

17.95 +0.34 (+1.93%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 3, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 29, 2023 13.16 13.17 12.52 12.74 14,599,856 -0.44(-3.34%)
Dec 28, 2023 13.11 13.28 13.06 13.18 8,584,004 -0.08(-0.60%)
Dec 27, 2023 13.03 13.51 12.91 13.26 16,043,342 +0.32(+2.47%)
Dec 26, 2023 13.00 13.14 12.86 12.94 8,125,537 -0.01(-0.08%)
Dec 22, 2023 13.01 13.15 12.79 12.95 10,553,761 +0.06(+0.47%)
Dec 21, 2023 12.81 13.06 12.51 12.89 14,456,794 +0.27(+2.14%)
Dec 20, 2023 13.32 13.45 12.59 12.62 32,565,718 -0.55(-4.18%)
Dec 19, 2023 12.06 13.19 12.04 13.17 31,715,882 +1.24(+10.39%)
Dec 18, 2023 11.55 11.98 11.44 11.93 14,369,778 +0.24(+2.05%)
Dec 15, 2023 12.01 12.02 11.52 11.69 16,810,428 -0.40(-3.31%)
Dec 14, 2023 12.35 12.39 11.79 12.09 22,663,226 +0.10(+0.83%)
Dec 13, 2023 11.63 12.02 11.12 11.99 24,273,288 +0.36(+3.10%)
Dec 12, 2023 11.77 11.90 11.54 11.63 13,370,735 -0.08(-0.68%)
Dec 11, 2023 11.55 11.79 11.32 11.71 18,563,752 -0.02(-0.17%)
Dec 08, 2023 11.23 11.74 11.02 11.73 23,220,168 +0.25(+2.18%)
Dec 07, 2023 11.07 11.70 10.81 11.48 26,134,320 +0.21(+1.86%)
Dec 06, 2023 10.88 11.65 10.73 11.27 51,275,640 +0.74(+7.03%)
Dec 05, 2023 9.790 10.64 9.660 10.53 38,536,244 +0.98(+10.26%)
Dec 04, 2023 9.460 9.735 9.330 9.550 17,959,484 +0.23(+2.47%)
Dec 01, 2023 8.820 9.390 8.820 9.320 16,328,991 +0.52(+5.91%)
Nov 30, 2023 9.190 9.200 8.690 8.800 15,171,324 -0.12(-1.35%)
Nov 29, 2023 8.840 9.180 8.770 8.920 13,960,195 +0.28(+3.24%)
Nov 28, 2023 8.380 8.650 8.345 8.640 10,046,628 +0.25(+2.98%)
Nov 27, 2023 8.270 8.460 8.210 8.390 7,066,147 +0.10(+1.21%)
Nov 24, 2023 8.200 8.300 8.130 8.290 3,613,000 +0.07(+0.85%)
Nov 22, 2023 8.030 8.255 7.980 8.220 8,533,547 +0.24(+3.01%)
Nov 21, 2023 8.060 8.130 7.960 7.980 7,727,462 -0.15(-1.85%)
Nov 20, 2023 8.100 8.270 7.985 8.130 13,187,216 +0.03(+0.37%)
Nov 17, 2023 7.980 8.135 7.925 8.100 9,163,442 +0.16(+2.02%)
Nov 16, 2023 8.280 8.290 7.910 7.940 13,514,674 -0.39(-4.68%)
Nov 15, 2023 8.570 8.610 8.310 8.330 11,138,610 -0.17(-2.00%)
Nov 14, 2023 8.550 8.710 8.450 8.500 10,682,932 +0.19(+2.29%)
Nov 13, 2023 8.160 8.410 8.130 8.310 7,978,097 +0.08(+0.97%)
Nov 10, 2023 8.000 8.300 7.990 8.230 11,019,660 +0.30(+3.78%)
Nov 09, 2023 8.540 8.620 7.920 7.930 15,708,733 -0.44(-5.20%)
Nov 08, 2023 8.780 8.900 8.280 8.365 26,979,524 -1.39(-14.29%)
Nov 07, 2023 9.610 9.850 9.590 9.760 12,888,802 +0.17(+1.77%)
Nov 06, 2023 9.780 9.820 9.520 9.590 4,880,093 -0.10(-1.03%)
Nov 03, 2023 9.660 9.790 9.560 9.690 8,838,353 +0.21(+2.22%)
Nov 02, 2023 9.190 9.505 9.190 9.480 7,789,737 +0.40(+4.41%)
Nov 01, 2023 9.170 9.230 8.920 9.080 4,143,916 -0.06(-0.66%)
Oct 31, 2023 9.120 9.160 9.045 9.140 3,751,465 +0.06(+0.66%)
Oct 30, 2023 9.000 9.140 8.905 9.080 3,911,434 +0.18(+2.02%)
Oct 27, 2023 9.200 9.200 8.890 8.900 4,421,174 -0.20(-2.20%)
Oct 26, 2023 9.070 9.230 8.940 9.100 4,447,015 +0.07(+0.78%)
Oct 25, 2023 9.210 9.290 9.010 9.030 5,794,178 -0.29(-3.11%)
Oct 24, 2023 9.340 9.595 9.250 9.320 5,654,293 +0.15(+1.64%)
Oct 23, 2023 9.050 9.390 8.973 9.170 5,027,809 +0.04(+0.44%)
Oct 20, 2023 8.950 9.230 8.890 9.130 5,349,288 +0.16(+1.78%)
Oct 19, 2023 9.240 9.240 8.960 8.970 5,377,977 -0.24(-2.61%)
Oct 18, 2023 9.500 9.560 9.150 9.210 5,144,794 -0.39(-4.06%)
Oct 17, 2023 9.220 9.640 9.220 9.600 6,263,573 +0.28(+3.00%)
Oct 16, 2023 9.160 9.385 9.140 9.320 3,913,666 +0.18(+1.97%)
Oct 13, 2023 9.300 9.365 9.120 9.140 5,588,935 -0.15(-1.61%)
Oct 12, 2023 9.740 9.770 9.280 9.290 7,031,574 -0.43(-4.42%)
Oct 11, 2023 10.05 10.18 9.680 9.720 6,390,123 -0.32(-3.19%)
Oct 10, 2023 9.860 10.19 9.860 10.04 4,892,977 +0.17(+1.72%)
Oct 09, 2023 9.800 9.960 9.715 9.870 3,630,129 -0.06(-0.60%)
Oct 06, 2023 9.620 9.990 9.620 9.930 5,126,333 +0.20(+2.06%)
Oct 05, 2023 9.570 9.820 9.490 9.730 4,885,074 +0.05(+0.52%)
Oct 04, 2023 9.500 9.690 9.430 9.680 4,484,286 +0.15(+1.57%)
Oct 03, 2023 9.620 9.780 9.490 9.530 4,404,385 -0.20(-2.06%)
Oct 02, 2023 9.770 9.900 9.590 9.730 5,824,105 -0.08(-0.82%)
Sep 29, 2023 9.840 10.01 9.690 9.810 4,609,803 +0.13(+1.34%)
Sep 28, 2023 9.600 9.840 9.480 9.680 3,848,694 +0.11(+1.15%)
Sep 27, 2023 9.640 9.770 9.440 9.570 4,443,240 +0.04(+0.42%)
Sep 26, 2023 9.610 9.770 9.490 9.530 5,750,361 -0.15(-1.55%)
Sep 25, 2023 9.570 9.725 9.630 9.680 3,894,237 -0.02(-0.21%)
Sep 22, 2023 9.910 9.970 9.640 9.700 5,372,145 -0.13(-1.32%)
Sep 21, 2023 10.01 10.02 9.820 9.830 7,252,985 -0.39(-3.82%)
Sep 20, 2023 10.45 10.65 10.21 10.22 4,889,087 -0.25(-2.39%)
Sep 19, 2023 10.58 10.60 10.36 10.47 4,589,043 -0.13(-1.23%)
Sep 18, 2023 10.65 10.79 10.58 10.60 5,410,800 -0.07(-0.66%)
Sep 15, 2023 10.47 10.70 10.43 10.67 8,992,215 +0.10(+0.95%)
Sep 14, 2023 10.65 10.66 10.42 10.57 6,468,560 -0.05(-0.47%)
Sep 13, 2023 10.76 10.81 10.59 10.62 4,805,642 -0.18(-1.67%)
Sep 12, 2023 10.81 11.01 10.79 10.80 5,042,193 -0.04(-0.37%)
Sep 11, 2023 10.82 10.90 10.71 10.84 5,330,900 +0.10(+0.93%)
Sep 08, 2023 10.69 10.80 10.52 10.74 4,880,799 +0.00(+0.00%)
Sep 07, 2023 10.61 10.77 10.52 10.74 4,416,654 -0.05(-0.46%)
Sep 06, 2023 10.77 10.94 10.70 10.79 5,865,460 -0.03(-0.28%)
Sep 05, 2023 11.00 11.02 10.66 10.82 9,893,105 -0.29(-2.61%)
Sep 01, 2023 11.18 11.37 11.06 11.11 9,246,358 +0.22(+2.02%)
Aug 31, 2023 11.10 11.16 10.77 10.89 28,593,186 -0.17(-1.54%)
Aug 30, 2023 10.90 11.15 10.90 11.06 7,216,080 +0.04(+0.36%)
Aug 29, 2023 10.48 11.08 10.45 11.02 9,544,018 +0.47(+4.45%)
Aug 28, 2023 10.62 10.72 10.50 10.55 4,880,241 +0.01(+0.09%)
Aug 25, 2023 10.38 10.60 10.33 10.54 4,784,380 +0.17(+1.64%)
Aug 24, 2023 10.52 10.52 10.27 10.37 4,880,941 -0.13(-1.24%)
Aug 23, 2023 10.39 10.60 10.34 10.50 6,015,563 +0.12(+1.16%)
Aug 22, 2023 10.50 10.61 10.32 10.38 6,446,251 -0.01(-0.10%)
Aug 21, 2023 10.28 10.45 10.13 10.39 6,458,628 +0.14(+1.37%)
Aug 18, 2023 9.860 10.30 9.840 10.25 8,363,508 +0.18(+1.79%)
Aug 17, 2023 10.24 10.32 10.05 10.07 7,545,517 -0.12(-1.18%)
Aug 16, 2023 10.33 10.42 10.16 10.19 4,757,876 -0.22(-2.11%)
Aug 15, 2023 10.55 10.61 10.39 10.41 4,958,955 -0.24(-2.25%)
Aug 14, 2023 10.66 10.68 10.51 10.65 5,415,614 -0.07(-0.65%)
Aug 11, 2023 10.60 10.79 10.58 10.72 6,713,581 -0.01(-0.09%)
Aug 10, 2023 10.93 11.10 10.66 10.73 6,643,287 -0.07(-0.65%)
Aug 09, 2023 11.04 11.10 10.75 10.80 10,369,097 -0.30(-2.70%)
Aug 08, 2023 11.09 11.16 10.93 11.10 8,246,510 -0.24(-2.12%)
Aug 07, 2023 11.31 11.50 11.07 11.34 9,656,378 +0.07(+0.62%)
Aug 04, 2023 11.68 11.76 11.22 11.27 11,684,998 -0.27(-2.34%)
Aug 03, 2023 11.38 11.80 10.89 11.54 22,044,178 -0.90(-7.23%)
Aug 02, 2023 12.54 12.56 12.18 12.44 14,645,393 -0.43(-3.34%)
Aug 01, 2023 12.68 12.89 12.53 12.87 9,855,404 +0.01(+0.08%)
Jul 31, 2023 12.80 13.02 12.71 12.86 10,242,114 +0.13(+1.02%)
Jul 28, 2023 12.45 12.74 12.37 12.73 9,038,996 +0.50(+4.09%)
Jul 27, 2023 12.88 12.94 12.09 12.23 10,568,898 -0.51(-4.00%)
Jul 26, 2023 12.46 12.80 12.40 12.74 12,177,194 +0.20(+1.59%)
Jul 25, 2023 12.74 12.89 12.52 12.54 5,917,079 -0.20(-1.57%)
Jul 24, 2023 12.68 12.93 12.64 12.74 7,929,564 -0.02(-0.16%)
Jul 21, 2023 12.91 12.95 12.65 12.76 8,728,550 -0.05(-0.39%)
Jul 20, 2023 12.95 13.08 12.57 12.81 10,446,143 -0.31(-2.36%)
Jul 19, 2023 12.68 13.23 12.67 13.12 16,575,538 +0.53(+4.21%)
Jul 18, 2023 12.51 12.76 12.39 12.59 12,913,984 +0.10(+0.80%)
Jul 17, 2023 12.34 12.85 12.22 12.49 15,181,587 +0.11(+0.89%)
Jul 14, 2023 12.50 12.51 12.06 12.38 14,574,653 -0.07(-0.56%)
Jul 13, 2023 11.98 12.61 11.84 12.45 18,561,416 +0.51(+4.27%)
Jul 12, 2023 12.04 12.12 11.69 11.94 15,220,129 +0.11(+0.93%)
Jul 11, 2023 11.47 12.02 11.32 11.83 23,059,060 +0.62(+5.53%)
Jul 10, 2023 10.88 11.27 10.54 11.21 14,584,495 +0.42(+3.89%)
Jul 07, 2023 10.40 10.91 10.40 10.79 12,637,724 +0.38(+3.65%)
Jul 06, 2023 10.57 10.64 10.20 10.41 10,430,509 -0.31(-2.89%)
Jul 05, 2023 10.72 10.76 10.39 10.72 12,280,101 +0.06(+0.56%)
Jul 03, 2023 10.00 10.80 9.980 10.66 12,564,486 +0.68(+6.81%)
Jun 30, 2023 10.13 10.14 9.860 9.980 8,507,290 +0.01(+0.10%)
Jun 29, 2023 9.990 10.15 9.710 9.970 11,974,769 -0.21(-2.06%)
Jun 28, 2023 10.01 10.52 9.980 10.18 13,014,591 +0.24(+2.41%)
Jun 27, 2023 9.600 10.02 9.560 9.940 11,593,788 +0.31(+3.22%)
Jun 26, 2023 9.470 9.740 9.380 9.630 5,822,246 +0.14(+1.48%)
Jun 23, 2023 9.360 9.580 9.300 9.490 12,427,235 +0.04(+0.42%)
Jun 22, 2023 9.690 9.710 9.100 9.450 14,818,072 -0.31(-3.18%)
Jun 21, 2023 9.960 10.06 9.750 9.760 5,608,291 -0.24(-2.40%)
Jun 20, 2023 9.950 10.05 9.640 10.00 7,446,860 -0.03(-0.30%)
Jun 16, 2023 10.07 10.22 9.945 10.03 14,175,468 +0.05(+0.50%)
Jun 15, 2023 9.820 10.14 9.800 9.980 10,363,846 +1.07(+12.01%)
May 08, 2023 8.820 8.950 8.760 8.910 4,848,220 +0.06(+0.68%)
May 05, 2023 8.620 8.860 8.600 8.850 5,325,254 +0.37(+4.36%)
May 04, 2023 8.360 8.600 8.210 8.480 6,053,886 +0.10(+1.19%)
May 03, 2023 8.410 8.591 8.330 8.380 6,096,800 -0.08(-0.95%)
May 02, 2023 8.750 8.790 8.410 8.460 7,048,017 -0.36(-4.08%)
May 01, 2023 8.800 8.850 8.645 8.820 6,552,839 -0.03(-0.34%)
Apr 28, 2023 8.770 8.940 8.720 8.850 4,550,139 +0.03(+0.34%)
Apr 27, 2023 8.900 8.940 8.720 8.820 8,910,800 +0.00(+0.00%)
Apr 26, 2023 9.150 9.250 8.800 8.820 7,095,760 -0.27(-2.97%)
Apr 25, 2023 9.300 9.370 9.050 9.090 4,393,367 -0.31(-3.30%)
Apr 24, 2023 9.630 9.690 9.384 9.400 3,978,378 -0.24(-2.49%)
Apr 21, 2023 9.690 9.760 9.550 9.640 4,759,782 -0.09(-0.92%)
Apr 20, 2023 9.700 9.835 9.620 9.730 3,625,734 -0.09(-0.92%)
Apr 19, 2023 9.670 9.860 9.620 9.820 3,035,512 -0.02(-0.20%)
Apr 18, 2023 9.970 10.02 9.750 9.840 3,515,610 -0.04(-0.40%)
Apr 17, 2023 9.850 9.910 9.580 9.880 7,757,752 -0.12(-1.20%)
Apr 14, 2023 10.04 10.11 9.915 10.00 8,618,507 -0.07(-0.70%)
Apr 13, 2023 10.09 10.14 9.900 10.07 5,892,017 +0.06(+0.60%)
Apr 12, 2023 10.12 10.20 9.660 10.01 5,635,690 +0.05(+0.50%)
Apr 11, 2023 10.00 10.02 9.825 9.960 6,216,823 -0.02(-0.20%)
Apr 10, 2023 9.930 10.00 9.645 9.980 5,882,113 -0.03(-0.30%)
Apr 06, 2023 9.720 10.08 9.710 10.01 6,895,046 +0.26(+2.67%)
Apr 05, 2023 9.700 9.780 9.520 9.750 9,487,062 -0.01(-0.05%)
Apr 04, 2023 9.800 9.800 9.605 9.755 6,471,409 -0.00(-0.05%)
Apr 03, 2023 9.650 9.820 9.530 9.760 8,771,282 +0.05(+0.51%)
Mar 31, 2023 9.500 9.730 9.480 9.710 7,841,564 +0.25(+2.64%)
Mar 30, 2023 9.220 9.480 9.200 9.460 11,427,767 +0.36(+3.96%)
Mar 29, 2023 8.830 9.220 8.740 9.100 8,636,501 +0.43(+4.96%)
Mar 28, 2023 8.600 8.710 8.540 8.670 3,025,982 +0.06(+0.70%)
Mar 27, 2023 8.760 8.840 8.520 8.610 4,067,463 -0.07(-0.81%)
Mar 24, 2023 8.500 8.735 8.375 8.680 5,012,987 +0.11(+1.28%)
Mar 23, 2023 8.890 9.060 8.540 8.570 9,070,676 -0.36(-4.03%)
Mar 22, 2023 9.320 9.400 8.920 8.930 4,654,849 -0.41(-4.39%)
Mar 21, 2023 8.930 9.380 8.880 9.340 6,669,456 +0.54(+6.14%)
Mar 20, 2023 9.160 9.190 8.800 8.800 6,032,946 -0.39(-4.24%)
Mar 17, 2023 9.290 9.370 9.044 9.190 6,001,229 -0.12(-1.29%)
Mar 16, 2023 9.100 9.370 8.980 9.310 4,244,431 +0.11(+1.20%)
Mar 15, 2023 8.810 9.220 8.760 9.200 5,919,998 +0.09(+0.99%)
Mar 14, 2023 9.330 9.475 9.000 9.110 7,336,901 +0.12(+1.33%)
Mar 13, 2023 8.850 9.270 8.710 8.990 8,536,615 -0.02(-0.22%)
Mar 10, 2023 9.320 9.370 8.510 9.010 12,786,968 -0.43(-4.56%)
Mar 09, 2023 9.580 9.832 9.350 9.440 7,279,091 -0.21(-2.18%)
Mar 08, 2023 9.420 9.720 9.340 9.650 3,957,291 +0.23(+2.44%)
Mar 07, 2023 9.710 9.780 9.400 9.420 6,969,698 -0.30(-3.09%)
Mar 06, 2023 9.940 10.04 9.675 9.720 4,737,845 -0.18(-1.82%)
Mar 03, 2023 9.610 9.950 9.579 9.900 4,934,996 +0.28(+2.91%)
Mar 02, 2023 9.480 9.740 9.210 9.620 8,123,329 -0.11(-1.13%)
Mar 01, 2023 10.01 10.11 9.700 9.730 4,775,485 -0.34(-3.38%)
Feb 28, 2023 9.730 10.16 9.720 10.07 6,158,217 +0.35(+3.60%)
Feb 27, 2023 9.720 9.875 9.610 9.720 4,506,513 +0.13(+1.36%)
Feb 24, 2023 9.810 9.920 9.470 9.590 6,090,422 -0.50(-4.96%)
Feb 23, 2023 10.06 10.10 9.715 10.09 4,668,144 +0.14(+1.41%)
Feb 22, 2023 9.890 10.10 9.790 9.950 5,132,709 +0.05(+0.51%)
Feb 21, 2023 10.13 10.29 9.830 9.900 5,565,934 -0.45(-4.35%)
Feb 17, 2023 10.20 10.37 9.810 10.35 9,328,893 +0.01(+0.10%)
Feb 16, 2023 10.43 10.92 10.33 10.34 8,051,869 -0.29(-2.73%)
Feb 15, 2023 10.06 10.63 10.02 10.63 7,752,918 +0.57(+5.67%)
Feb 14, 2023 9.890 10.26 9.810 10.06 5,426,453 +0.14(+1.41%)
Feb 13, 2023 9.980 10.08 9.810 9.920 5,822,835 -0.06(-0.60%)
Feb 10, 2023 9.920 10.32 9.840 9.980 8,612,306 -0.10(-0.99%)
Feb 09, 2023 11.07 11.16 9.900 10.08 16,881,252 -0.39(-3.72%)
Feb 08, 2023 10.60 10.79 10.39 10.47 12,947,051 -0.08(-0.76%)
Feb 07, 2023 10.60 10.74 10.22 10.55 7,727,223 -0.05(-0.47%)
Feb 06, 2023 10.63 10.73 10.42 10.60 6,522,372 -0.14(-1.30%)
Feb 03, 2023 10.77 11.23 10.55 10.74 11,173,861 -0.40(-3.59%)
Feb 02, 2023 11.12 11.52 10.97 11.14 15,057,523 +0.36(+3.34%)
Feb 01, 2023 10.26 10.88 10.16 10.78 10,436,530 +0.37(+3.55%)
Jan 31, 2023 10.24 10.42 10.15 10.41 7,139,836 +0.26(+2.56%)
Jan 30, 2023 10.30 10.65 10.01 10.15 6,887,914 -0.24(-2.31%)
Jan 27, 2023 9.610 10.54 9.590 10.39 12,460,930 +0.75(+7.78%)
Jan 26, 2023 9.940 10.00 9.550 9.640 5,724,187 -0.05(-0.52%)
Jan 25, 2023 9.550 9.780 9.325 9.690 5,846,237 -0.02(-0.21%)
Jan 24, 2023 9.600 9.840 9.560 9.710 5,173,327 +0.00(+0.00%)
Jan 23, 2023 9.580 9.780 9.430 9.710 5,766,295 +0.19(+2.00%)
Jan 20, 2023 9.160 9.570 9.060 9.520 6,450,934 +0.47(+5.19%)
Jan 19, 2023 9.180 9.300 9.040 9.050 3,547,155 -0.26(-2.79%)
Jan 18, 2023 9.660 9.700 9.170 9.310 7,816,396 -0.21(-2.21%)
Jan 17, 2023 9.360 9.675 9.290 9.520 7,914,883 +0.20(+2.15%)
Jan 13, 2023 8.930 9.440 8.900 9.320 10,717,584 +0.28(+3.10%)
Jan 12, 2023 8.810 9.050 8.490 9.040 7,838,074 +0.28(+3.20%)
Jan 11, 2023 8.760 8.840 8.630 8.760 4,878,531 +0.04(+0.46%)
Jan 10, 2023 8.490 8.735 8.370 8.720 6,319,585 +0.17(+1.99%)
Jan 09, 2023 8.440 8.690 8.390 8.550 7,306,635 +0.28(+3.39%)
Jan 06, 2023 8.140 8.320 7.928 8.270 5,880,112 +0.16(+1.97%)
Jan 05, 2023 8.160 8.230 7.950 8.110 4,464,488 -0.25(-2.99%)
Jan 04, 2023 8.170 8.370 8.050 8.360 9,282,741 +0.28(+3.47%)
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.