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: ALUR )

1.755 -0.015 (-0.85%)
Streaming Delayed Price Updated: 9:51 AM EDT, May 20, 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 17, 2024 2.000 2.000 1.750 1.770 88,749 -0.09(-4.84%)
May 16, 2024 1.880 1.950 1.815 1.860 40,755 -0.06(-3.12%)
May 15, 2024 2.120 2.200 1.810 1.920 128,196 -0.19(-9.00%)
May 14, 2024 1.880 2.300 1.752 2.110 174,509 +0.17(+8.76%)
May 13, 2024 1.950 2.040 1.900 1.940 41,061 -0.02(-1.02%)
May 10, 2024 2.040 2.110 1.930 1.960 72,872 -0.17(-7.98%)
May 09, 2024 2.110 2.180 2.080 2.130 26,351 +0.01(+0.47%)
May 08, 2024 2.030 2.120 1.820 2.120 84,384 +0.06(+2.91%)
May 07, 2024 2.140 2.140 2.010 2.060 24,957 -0.09(-4.19%)
May 06, 2024 2.360 2.360 2.055 2.150 19,751 -0.15(-6.52%)
May 03, 2024 2.270 2.430 2.200 2.300 39,241 +0.10(+4.55%)
May 02, 2024 2.340 2.340 2.145 2.200 37,467 -0.15(-6.38%)
May 01, 2024 2.130 2.350 1.915 2.350 210,682 +0.34(+16.92%)
Apr 30, 2024 2.070 2.110 2.010 2.010 32,136 +0.00(+0.00%)
Apr 29, 2024 1.970 2.060 1.920 2.010 88,130 +0.09(+4.69%)
Apr 26, 2024 1.890 1.940 1.860 1.920 43,639 +0.07(+3.78%)
Apr 25, 2024 1.890 1.900 1.830 1.850 33,116 +0.02(+1.09%)
Apr 24, 2024 1.780 1.900 1.780 1.830 32,384 +0.03(+1.67%)
Apr 23, 2024 1.850 1.900 1.760 1.800 47,872 -0.11(-5.76%)
Apr 22, 2024 2.140 2.240 1.850 1.910 73,790 -0.08(-4.02%)
Apr 19, 2024 1.930 2.000 1.810 1.990 106,718 -0.05(-2.45%)
Apr 18, 2024 2.110 2.239 1.930 2.040 124,245 -0.13(-5.99%)
Apr 17, 2024 2.220 2.318 2.135 2.170 89,421 -0.19(-8.05%)
Apr 16, 2024 2.130 2.500 2.130 2.360 71,077 -0.03(-1.26%)
Apr 15, 2024 2.280 2.450 2.140 2.390 206,229 +0.05(+2.14%)
Apr 12, 2024 2.370 2.440 2.280 2.340 72,183 -0.03(-1.27%)
Apr 11, 2024 2.250 2.400 2.250 2.370 123,939 +0.14(+6.28%)
Apr 10, 2024 2.270 2.450 2.080 2.230 112,162 -0.07(-3.04%)
Apr 09, 2024 2.250 2.460 2.180 2.300 152,916 -0.03(-1.29%)
Apr 08, 2024 2.280 2.570 2.235 2.330 516,353 -0.10(-4.12%)
Apr 05, 2024 3.070 3.090 2.300 2.430 1,359,048 -0.65(-21.10%)
Apr 04, 2024 2.220 3.950 2.130 3.080 59,217,984 +1.35(+78.03%)
Apr 03, 2024 2.060 2.080 1.700 1.730 15,961 -0.19(-9.90%)
Apr 02, 2024 1.750 1.920 1.750 1.920 16,969 +0.22(+12.94%)
Apr 01, 2024 1.760 1.810 1.560 1.700 19,417 -0.05(-2.86%)
Mar 28, 2024 1.870 1.870 1.750 1.750 11,123 -0.01(-0.57%)
Mar 27, 2024 1.870 1.877 1.720 1.760 20,255 -0.11(-5.88%)
Mar 26, 2024 1.720 1.890 1.717 1.870 19,043 +0.19(+11.31%)
Mar 25, 2024 1.940 1.940 1.630 1.680 49,007 -0.17(-9.19%)
Mar 22, 2024 1.980 1.980 1.825 1.850 37,911 -0.16(-7.96%)
Mar 21, 2024 2.600 2.600 1.950 2.010 80,172 -0.09(-4.29%)
Mar 20, 2024 2.210 2.290 2.100 2.100 25,594 -0.11(-4.98%)
Mar 19, 2024 2.550 2.590 2.200 2.210 68,862 -0.42(-15.97%)
Mar 18, 2024 2.590 2.650 2.550 2.630 30,984 -0.03(-1.13%)
Mar 15, 2024 2.730 2.730 2.591 2.660 33,530 -0.07(-2.56%)
Mar 14, 2024 2.810 2.810 2.590 2.730 36,207 -0.08(-2.85%)
Mar 13, 2024 2.590 2.830 2.550 2.810 29,391 +0.16(+6.04%)
Mar 12, 2024 2.830 2.830 2.600 2.650 13,793 +0.04(+1.53%)
Mar 11, 2024 2.760 2.760 2.600 2.610 28,747 -0.11(-4.04%)
Mar 08, 2024 2.700 2.890 2.700 2.720 15,631 +0.02(+0.74%)
Mar 07, 2024 2.720 2.860 2.700 2.700 33,340 -0.11(-3.91%)
Mar 06, 2024 2.780 2.980 2.750 2.810 17,289 +0.01(+0.36%)
Mar 05, 2024 2.930 2.950 2.750 2.800 51,572 -0.18(-6.04%)
Mar 04, 2024 3.250 3.250 2.860 2.980 63,681 -0.27(-8.31%)
Mar 01, 2024 3.160 3.330 3.160 3.250 22,622 +0.04(+1.25%)
Feb 29, 2024 3.050 3.300 3.050 3.210 46,504 +0.14(+4.56%)
Feb 28, 2024 3.100 3.745 3.039 3.070 115,751 +0.10(+3.37%)
Feb 27, 2024 2.860 3.070 2.810 2.970 19,948 +0.16(+5.69%)
Feb 26, 2024 2.790 2.839 2.762 2.810 10,967 -0.04(-1.40%)
Feb 23, 2024 2.900 2.940 2.750 2.850 35,226 +0.10(+3.64%)
Feb 22, 2024 3.000 3.073 2.750 2.750 39,522 -0.25(-8.33%)
Feb 21, 2024 3.010 3.050 2.890 3.000 123,593 -0.02(-0.66%)
Feb 20, 2024 2.970 3.050 2.930 3.020 25,842 +0.21(+7.47%)
Feb 16, 2024 2.790 2.980 2.765 2.810 27,153 -0.07(-2.43%)
Feb 15, 2024 2.990 3.118 2.790 2.880 21,007 -0.05(-1.71%)
Feb 14, 2024 3.140 3.300 2.750 2.930 87,610 -0.16(-5.18%)
Feb 13, 2024 3.100 3.206 3.060 3.090 17,626 +0.04(+1.31%)
Feb 12, 2024 2.790 3.090 2.790 3.050 62,469 +0.29(+10.51%)
Feb 09, 2024 3.050 3.170 2.699 2.760 60,864 -0.20(-6.76%)
Feb 08, 2024 2.920 3.060 2.920 2.960 3,914 -0.03(-1.00%)
Feb 07, 2024 3.080 3.080 2.900 2.990 11,540 -0.06(-1.97%)
Feb 06, 2024 2.820 3.060 2.780 3.050 17,521 +0.20(+7.02%)
Feb 05, 2024 2.840 2.880 2.650 2.850 57,075 -0.09(-3.06%)
Feb 02, 2024 2.970 3.000 2.897 2.940 15,166 -0.02(-0.68%)
Feb 01, 2024 2.950 2.990 2.765 2.960 37,932 -0.03(-1.00%)
Jan 31, 2024 3.050 3.060 2.940 2.990 14,533 -0.05(-1.64%)
Jan 30, 2024 3.120 3.120 2.930 3.040 25,374 -0.09(-2.88%)
Jan 29, 2024 3.200 3.230 3.070 3.130 15,299 -0.10(-3.10%)
Jan 26, 2024 3.060 3.800 3.060 3.230 42,608 +0.17(+5.56%)
Jan 25, 2024 3.100 3.205 3.020 3.060 14,837 -0.11(-3.47%)
Jan 24, 2024 3.270 3.449 3.130 3.170 32,757 +0.09(+2.92%)
Jan 23, 2024 3.030 3.219 3.007 3.080 18,662 +0.09(+3.01%)
Jan 22, 2024 3.050 3.090 2.990 2.990 18,169 -0.10(-3.24%)
Jan 19, 2024 3.130 3.140 3.070 3.090 15,171 -0.08(-2.52%)
Jan 18, 2024 3.350 3.350 3.170 3.170 14,751 -0.19(-5.65%)
Jan 17, 2024 3.400 3.500 3.320 3.360 17,907 -0.13(-3.72%)
Jan 16, 2024 3.590 3.700 3.490 3.490 14,183 -0.21(-5.68%)
Jan 12, 2024 3.460 3.830 3.330 3.700 16,117 +0.33(+9.79%)
Jan 11, 2024 3.370 3.375 3.220 3.370 6,853 -0.04(-1.17%)
Jan 10, 2024 3.410 3.450 3.325 3.410 7,045 +0.00(+0.00%)
Jan 09, 2024 3.500 3.580 3.410 3.410 5,747 -0.10(-2.85%)
Jan 08, 2024 3.490 3.550 3.430 3.510 10,865 +0.08(+2.33%)
Jan 05, 2024 3.290 3.500 3.240 3.430 56,174 +0.05(+1.48%)
Jan 04, 2024 3.340 3.440 3.240 3.380 29,344 +0.04(+1.20%)
Jan 03, 2024 3.500 3.655 3.300 3.340 32,814 -0.19(-5.38%)
Jan 02, 2024 3.630 3.650 3.500 3.530 29,774 -0.21(-5.61%)
Dec 29, 2023 3.810 3.890 3.673 3.740 26,676 -0.16(-4.10%)
Dec 28, 2023 3.750 4.000 3.620 3.900 33,041 +0.15(+4.00%)
Dec 27, 2023 3.460 3.810 3.415 3.750 70,583 +0.26(+7.45%)
Dec 26, 2023 3.460 3.575 3.420 3.490 26,605 -0.06(-1.69%)
Dec 22, 2023 3.510 3.624 3.370 3.550 50,990 +0.00(+0.00%)
Dec 21, 2023 3.330 3.633 3.320 3.550 27,183 +0.19(+5.65%)
Dec 20, 2023 3.330 3.530 3.285 3.360 35,030 -0.07(-2.04%)
Dec 19, 2023 3.400 3.560 3.340 3.430 38,014 -0.02(-0.58%)
Dec 18, 2023 3.480 3.700 3.360 3.450 32,130 -0.09(-2.54%)
Dec 15, 2023 3.320 3.540 3.110 3.540 41,160 +0.10(+2.91%)
Dec 14, 2023 3.410 3.600 3.180 3.440 27,381 -0.06(-1.71%)
Dec 13, 2023 3.440 3.660 3.370 3.500 31,351 +0.14(+4.17%)
Dec 12, 2023 3.440 3.460 3.335 3.360 18,439 -0.08(-2.33%)
Dec 11, 2023 3.260 3.700 3.210 3.440 17,997 +0.12(+3.61%)
Dec 08, 2023 3.240 3.400 3.015 3.320 13,091 +0.01(+0.30%)
Dec 07, 2023 3.200 3.460 3.200 3.310 19,561 +0.09(+2.80%)
Dec 06, 2023 3.340 3.380 3.170 3.220 33,420 -0.16(-4.73%)
Dec 05, 2023 3.440 3.515 3.280 3.380 24,210 -0.14(-3.98%)
Dec 04, 2023 3.720 3.852 3.440 3.520 42,477 -0.35(-9.04%)
Dec 01, 2023 3.630 3.930 3.561 3.870 21,935 +0.14(+3.75%)
Nov 30, 2023 3.720 3.850 3.600 3.730 28,244 -0.07(-1.84%)
Nov 29, 2023 3.860 4.000 3.710 3.800 8,598 -0.13(-3.31%)
Nov 28, 2023 4.010 4.150 3.880 3.930 8,963 -0.12(-2.96%)
Nov 27, 2023 3.740 4.240 3.740 4.050 30,073 +0.17(+4.38%)
Nov 24, 2023 4.000 4.000 3.770 3.880 15,896 +0.22(+6.01%)
Nov 22, 2023 3.720 3.800 3.610 3.660 38,030 +0.00(+0.00%)
Nov 21, 2023 3.620 3.800 3.570 3.660 25,891 -0.08(-2.14%)
Nov 20, 2023 4.130 4.130 3.690 3.740 82,411 -0.52(-12.21%)
Nov 17, 2023 4.250 4.540 4.250 4.260 8,019 +0.01(+0.24%)
Nov 16, 2023 4.210 4.470 4.210 4.250 11,128 -0.08(-1.85%)
Nov 15, 2023 4.400 4.640 4.285 4.330 16,086 -0.11(-2.48%)
Nov 14, 2023 4.110 4.440 4.080 4.440 21,655 +0.21(+4.96%)
Nov 13, 2023 4.140 4.230 3.995 4.230 30,214 +0.07(+1.68%)
Nov 10, 2023 4.260 4.349 4.010 4.160 43,547 -0.12(-2.80%)
Nov 09, 2023 4.350 4.350 4.210 4.280 8,926 -0.11(-2.51%)
Nov 08, 2023 4.200 4.440 4.043 4.390 30,480 +0.10(+2.33%)
Nov 07, 2023 4.200 4.380 4.200 4.290 19,745 +0.09(+2.14%)
Nov 06, 2023 4.230 4.360 4.200 4.200 27,407 -0.32(-7.08%)
Nov 03, 2023 4.340 4.640 4.340 4.520 5,731 +0.05(+1.12%)
Nov 02, 2023 4.180 4.500 4.180 4.470 13,086 +0.16(+3.71%)
Nov 01, 2023 4.200 4.530 4.200 4.310 17,339 +0.11(+2.62%)
Oct 31, 2023 4.560 4.628 4.200 4.200 17,481 -0.37(-8.10%)
Oct 30, 2023 4.210 4.590 4.210 4.570 6,272 +0.30(+7.03%)
Oct 27, 2023 4.270 4.400 4.230 4.270 8,982 -0.14(-3.17%)
Oct 26, 2023 4.510 4.810 4.280 4.410 38,151 -0.18(-3.92%)
Oct 25, 2023 4.330 4.650 4.280 4.590 7,313 +0.09(+2.00%)
Oct 24, 2023 4.250 4.600 4.250 4.500 7,544 +0.18(+4.17%)
Oct 23, 2023 4.650 4.650 4.260 4.320 23,716 +0.02(+0.47%)
Oct 20, 2023 4.520 4.640 4.270 4.300 99,092 -0.12(-2.71%)
Oct 19, 2023 4.530 4.720 4.400 4.420 25,107 -0.19(-4.12%)
Oct 18, 2023 4.770 4.770 4.560 4.610 11,808 -0.14(-2.95%)
Oct 17, 2023 4.870 5.010 4.618 4.750 38,757 -0.07(-1.45%)
Oct 16, 2023 4.670 5.150 4.631 4.820 44,117 +0.10(+2.12%)
Oct 13, 2023 4.350 4.950 4.350 4.720 54,625 +0.31(+7.03%)
Oct 12, 2023 4.510 4.949 4.250 4.410 46,387 -0.15(-3.29%)
Oct 11, 2023 4.630 4.720 4.560 4.560 18,471 -0.10(-2.15%)
Oct 10, 2023 4.500 4.810 4.500 4.660 13,510 +0.09(+1.97%)
Oct 09, 2023 4.620 4.749 4.450 4.570 16,668 -0.18(-3.79%)
Oct 06, 2023 4.700 4.750 4.520 4.750 37,334 +0.02(+0.42%)
Oct 05, 2023 4.610 4.971 4.610 4.730 38,666 +0.06(+1.28%)
Oct 04, 2023 4.550 4.810 4.550 4.670 24,318 +0.18(+4.01%)
Oct 03, 2023 4.540 4.630 4.410 4.490 66,473 -0.19(-4.06%)
Oct 02, 2023 4.300 4.980 4.300 4.680 69,485 +0.38(+8.84%)
Sep 29, 2023 4.090 4.400 4.090 4.300 53,375 +0.08(+1.90%)
Sep 28, 2023 3.900 4.310 3.900 4.220 81,192 +0.32(+8.21%)
Sep 27, 2023 4.280 4.280 3.900 3.900 75,959 -0.28(-6.70%)
Sep 26, 2023 5.060 5.335 4.200 4.180 315,372 -0.97(-18.83%)
Sep 25, 2023 5.000 5.170 5.010 5.150 133,983 +0.20(+4.04%)
Sep 22, 2023 5.510 5.750 4.910 4.950 424,396 -0.49(-9.01%)
Sep 21, 2023 5.320 5.830 5.320 5.440 575,043 +0.03(+0.55%)
Sep 20, 2023 5.810 5.990 5.200 5.410 104,334 -0.40(-6.88%)
Sep 19, 2023 6.040 6.430 5.740 5.810 224,559 -0.40(-6.44%)
Sep 18, 2023 5.700 6.390 5.545 6.210 144,701 +0.46(+8.00%)
Sep 15, 2023 5.820 5.820 5.085 5.750 1,966,172 +0.29(+5.31%)
Sep 14, 2023 5.470 5.640 5.300 5.460 100,948 +0.11(+2.06%)
Sep 13, 2023 4.900 5.510 4.900 5.350 188,651 +0.37(+7.43%)
Sep 12, 2023 4.850 5.035 4.770 4.980 93,822 +0.13(+2.68%)
Sep 11, 2023 4.670 4.850 4.670 4.850 52,140 +0.04(+0.83%)
Sep 08, 2023 4.880 4.880 4.700 4.810 91,723 +0.03(+0.63%)
Sep 07, 2023 4.780 4.920 4.430 4.780 111,149 -0.03(-0.62%)
Sep 06, 2023 5.110 5.110 4.720 4.810 102,872 +0.04(+0.84%)
Sep 05, 2023 4.490 5.460 4.490 4.770 235,505 +0.42(+9.66%)
Sep 01, 2023 3.930 4.519 3.900 4.350 178,525 +0.37(+9.30%)
Aug 31, 2023 4.080 4.080 3.610 3.980 110,499 +0.14(+3.65%)
Aug 30, 2023 3.200 3.870 3.110 3.840 73,738 +0.73(+23.47%)
Aug 29, 2023 3.380 3.380 3.050 3.110 59,758 -0.09(-2.81%)
Aug 28, 2023 3.350 3.390 3.180 3.200 36,237 -0.08(-2.44%)
Aug 25, 2023 3.470 3.470 3.200 3.280 57,832 +0.12(+3.80%)
Aug 24, 2023 3.250 3.290 3.020 3.160 99,327 +0.06(+1.94%)
Aug 23, 2023 3.470 3.470 3.020 3.100 51,149 -0.14(-4.32%)
Aug 22, 2023 3.300 3.490 3.065 3.240 80,464 +0.24(+8.00%)
Aug 21, 2023 3.000 3.342 2.810 3.000 158,129 +0.24(+8.70%)
Aug 18, 2023 3.080 3.260 2.630 2.760 110,300 -0.12(-4.17%)
Aug 17, 2023 2.960 3.100 2.805 2.880 42,255 -0.17(-5.57%)
Aug 16, 2023 3.110 3.323 2.670 3.050 127,368 +0.05(+1.67%)
Aug 15, 2023 3.490 3.580 2.700 3.000 234,361 -0.31(-9.37%)
Aug 14, 2023 4.070 4.087 3.240 3.310 200,881 -0.76(-18.67%)
Aug 11, 2023 5.520 5.520 3.940 4.070 109,657 -1.12(-21.58%)
Aug 10, 2023 5.600 5.702 5.100 5.190 76,462 -0.35(-6.32%)
Aug 09, 2023 6.000 6.000 5.430 5.540 33,176 -0.46(-7.67%)
Aug 08, 2023 5.800 6.090 5.800 6.000 90,989 +0.13(+2.21%)
Aug 07, 2023 6.000 6.000 5.360 5.870 94,749 +0.41(+7.51%)
Aug 04, 2023 5.290 6.320 5.210 5.460 274,020 +0.17(+3.21%)
Aug 03, 2023 7.030 7.080 4.964 5.290 194,478 -1.96(-27.03%)
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.