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:

Melco Resorts & Entertainment ADR (NQ: MLCO )

7.210 +0.030 (+0.42%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2023 12.20 12.23 11.93 12.21 2,226,231 +0.01(+0.08%)
Jun 29, 2023 12.28 12.32 12.00 12.20 2,090,963 -0.09(-0.73%)
Jun 28, 2023 12.42 12.65 12.09 12.29 4,061,688 -0.38(-3.00%)
Jun 27, 2023 12.59 12.75 12.48 12.67 2,975,440 -0.06(-0.47%)
Jun 26, 2023 12.72 13.12 12.66 12.73 2,061,860 -0.13(-1.01%)
Jun 23, 2023 12.54 12.95 12.44 12.86 2,469,318 +0.03(+0.23%)
Jun 22, 2023 13.18 13.18 12.76 12.83 1,485,179 -0.26(-1.99%)
Jun 21, 2023 12.72 13.17 12.72 13.09 2,004,908 +0.19(+1.47%)
Jun 20, 2023 13.15 13.22 12.74 12.90 4,003,786 +0.38(+3.04%)
Jun 16, 2023 12.38 12.66 12.34 12.52 2,059,403 +0.15(+1.21%)
Jun 15, 2023 12.46 12.47 12.19 12.37 1,108,580 -0.34(-2.68%)
May 08, 2023 12.80 12.89 12.40 12.71 4,577,236 -0.30(-2.31%)
May 05, 2023 12.84 13.15 12.63 13.01 2,620,902 +0.28(+2.20%)
May 04, 2023 12.74 12.92 12.59 12.73 2,351,851 -0.14(-1.09%)
May 03, 2023 13.03 13.28 12.73 12.87 3,863,975 -0.55(-4.10%)
May 02, 2023 13.69 13.74 13.29 13.42 2,654,259 -0.33(-2.40%)
May 01, 2023 13.99 14.00 13.68 13.75 4,303,552 +0.11(+0.81%)
Apr 28, 2023 12.70 13.76 12.61 13.64 3,037,600 +0.86(+6.73%)
Apr 27, 2023 13.07 13.09 12.48 12.78 2,400,219 -0.14(-1.08%)
Apr 26, 2023 13.36 13.38 12.89 12.92 2,414,703 -0.31(-2.34%)
Apr 25, 2023 13.60 13.67 13.16 13.23 3,972,687 -0.63(-4.55%)
Apr 24, 2023 14.23 14.36 13.83 13.86 2,105,654 -0.53(-3.68%)
Apr 21, 2023 13.80 14.40 13.65 14.39 3,098,671 +0.51(+3.67%)
Apr 20, 2023 14.04 14.46 13.79 13.88 4,864,820 +0.36(+2.66%)
Apr 19, 2023 13.16 13.71 13.16 13.52 4,392,438 +0.18(+1.35%)
Apr 18, 2023 13.15 13.36 13.09 13.34 2,100,558 +0.31(+2.38%)
Apr 17, 2023 13.10 13.34 12.95 13.03 2,562,795 +0.19(+1.48%)
Apr 14, 2023 12.84 12.90 12.55 12.84 1,851,401 +0.00(+0.00%)
Apr 13, 2023 12.72 13.08 12.65 12.84 2,628,865 +0.27(+2.15%)
Apr 12, 2023 12.48 12.79 12.48 12.57 3,105,974 +0.08(+0.64%)
Apr 11, 2023 12.86 13.09 12.44 12.49 4,108,614 -0.36(-2.80%)
Apr 10, 2023 12.47 13.05 12.47 12.85 3,253,647 +0.22(+1.74%)
Apr 06, 2023 12.53 12.70 12.29 12.63 1,754,693 +0.25(+2.02%)
Apr 05, 2023 12.60 12.68 12.23 12.38 1,770,059 -0.32(-2.52%)
Apr 04, 2023 12.84 13.04 12.55 12.70 2,455,469 -0.25(-1.93%)
Apr 03, 2023 13.31 13.55 12.90 12.95 4,117,868 +0.22(+1.73%)
Mar 31, 2023 12.46 12.92 12.36 12.73 1,470,690 +0.35(+2.83%)
Mar 30, 2023 12.79 12.84 12.31 12.38 1,666,088 -0.24(-1.90%)
Mar 29, 2023 12.45 12.81 12.38 12.62 2,534,352 +0.13(+1.04%)
Mar 28, 2023 12.20 12.53 12.13 12.49 2,631,829 +0.36(+2.97%)
Mar 27, 2023 11.99 12.16 11.80 12.13 1,953,326 +0.11(+0.92%)
Mar 24, 2023 11.54 12.19 11.52 12.02 3,103,167 +0.24(+2.04%)
Mar 23, 2023 11.88 12.10 11.57 11.78 1,976,277 +0.07(+0.60%)
Mar 22, 2023 12.19 12.19 11.70 11.71 2,312,353 -0.29(-2.42%)
Mar 21, 2023 11.98 12.16 11.93 12.00 3,472,995 +0.11(+0.93%)
Mar 20, 2023 11.46 12.03 11.44 11.89 2,287,060 +0.22(+1.89%)
Mar 17, 2023 11.68 11.71 11.37 11.67 3,398,811 +0.03(+0.26%)
Mar 16, 2023 11.32 11.79 11.32 11.64 2,880,870 +0.07(+0.61%)
Mar 15, 2023 12.00 12.01 11.27 11.57 3,515,092 -0.67(-5.47%)
Mar 14, 2023 12.15 12.50 12.11 12.24 2,086,569 +0.11(+0.91%)
Mar 13, 2023 12.30 12.38 12.04 12.13 2,288,076 -0.28(-2.26%)
Mar 10, 2023 12.31 12.72 12.28 12.41 2,911,999 -0.14(-1.12%)
Mar 09, 2023 13.19 13.39 12.50 12.55 3,797,628 -0.86(-6.41%)
Mar 08, 2023 13.58 13.65 13.16 13.41 2,034,135 +0.13(+0.98%)
Mar 07, 2023 13.56 13.69 13.26 13.28 2,675,875 -0.36(-2.64%)
Mar 06, 2023 14.00 14.07 13.58 13.64 2,852,172 -0.33(-2.40%)
Mar 03, 2023 13.87 14.11 13.85 13.97 3,699,276 +0.11(+0.76%)
Mar 02, 2023 13.50 13.90 13.33 13.87 2,973,477 +0.13(+0.95%)
Mar 01, 2023 13.36 13.88 13.28 13.74 5,479,588 +0.96(+7.51%)
Feb 28, 2023 12.41 12.84 12.02 12.78 3,194,242 +0.37(+2.98%)
Feb 27, 2023 12.20 12.53 12.01 12.41 3,755,650 +0.37(+3.07%)
Feb 24, 2023 12.14 12.19 11.88 12.04 3,300,664 -0.27(-2.19%)
Feb 23, 2023 12.81 12.88 12.28 12.31 3,140,590 -0.37(-2.92%)
Feb 22, 2023 12.50 12.73 12.26 12.68 3,427,939 +0.22(+1.77%)
Feb 21, 2023 12.46 12.78 12.23 12.46 2,842,772 -0.11(-0.88%)
Feb 17, 2023 12.91 12.93 12.52 12.57 2,584,072 -0.54(-4.12%)
Feb 16, 2023 12.91 13.28 12.91 13.11 2,171,610 -0.03(-0.23%)
Feb 15, 2023 13.15 13.34 12.98 13.14 1,857,972 -0.29(-2.16%)
Feb 14, 2023 13.17 13.67 13.11 13.43 2,634,699 +0.08(+0.60%)
Feb 13, 2023 13.10 13.43 12.99 13.35 3,387,383 +0.41(+3.17%)
Feb 10, 2023 12.80 13.07 12.64 12.94 1,938,441 -0.06(-0.46%)
Feb 09, 2023 13.21 13.38 12.94 13.00 5,025,110 +0.46(+3.67%)
Feb 08, 2023 13.00 13.12 12.51 12.54 3,022,508 -0.53(-4.06%)
Feb 07, 2023 13.20 13.46 12.73 13.07 5,244,496 -0.09(-0.68%)
Feb 06, 2023 12.91 13.22 12.85 13.16 4,165,974 -0.21(-1.57%)
Feb 03, 2023 13.19 13.82 13.17 13.37 3,752,103 +0.01(+0.07%)
Feb 02, 2023 13.55 13.60 13.11 13.36 3,324,147 -0.31(-2.27%)
Feb 01, 2023 13.94 14.11 13.33 13.67 3,267,398 +0.01(+0.07%)
Jan 31, 2023 13.15 13.90 13.15 13.66 4,411,456 +0.41(+3.09%)
Jan 30, 2023 13.00 13.38 12.61 13.25 6,802,007 -0.30(-2.21%)
Jan 27, 2023 13.43 14.24 13.43 13.55 4,643,344 -0.03(-0.22%)
Jan 26, 2023 13.13 13.64 12.71 13.58 5,931,027 +0.89(+7.01%)
Jan 25, 2023 12.78 13.04 12.68 12.69 11,183,918 -0.41(-3.13%)
Jan 24, 2023 13.41 13.68 13.07 13.10 4,339,347 -0.35(-2.60%)
Jan 23, 2023 13.20 13.47 13.02 13.45 3,177,932 +0.24(+1.82%)
Jan 20, 2023 13.26 13.77 13.16 13.21 4,522,285 +0.19(+1.46%)
Jan 19, 2023 12.99 13.37 12.94 13.02 3,984,586 +0.11(+0.85%)
Jan 18, 2023 13.27 13.38 12.76 12.91 4,251,246 -0.17(-1.30%)
Jan 17, 2023 13.35 13.35 12.69 13.08 4,449,480 -0.54(-3.96%)
Jan 13, 2023 13.54 13.90 13.54 13.62 3,772,048 +0.04(+0.29%)
Jan 12, 2023 13.40 14.14 13.32 13.58 7,493,524 -0.01(-0.07%)
Jan 11, 2023 13.47 13.63 13.30 13.59 4,909,088 -0.20(-1.45%)
Jan 10, 2023 13.59 13.89 13.47 13.79 4,924,136 +0.52(+3.92%)
Jan 09, 2023 13.10 13.84 13.10 13.27 3,452,819 +0.33(+2.55%)
Jan 06, 2023 13.13 13.52 12.77 12.94 4,262,453 -0.48(-3.58%)
Jan 05, 2023 12.71 13.43 12.70 13.42 4,202,663 +0.32(+2.44%)
Jan 04, 2023 12.50 13.39 12.40 13.10 5,577,787 +1.12(+9.35%)
Jan 03, 2023 11.99 12.41 11.87 11.98 6,631,846 +0.48(+4.17%)
Dec 30, 2022 11.13 11.67 11.02 11.50 3,220,211 +0.19(+1.68%)
Dec 29, 2022 11.32 11.62 11.01 11.31 3,580,462 +0.09(+0.80%)
Dec 28, 2022 11.99 11.99 11.12 11.22 6,363,855 -0.85(-7.04%)
Dec 27, 2022 11.55 12.13 11.37 12.07 5,393,598 +0.90(+8.06%)
Dec 23, 2022 11.43 11.47 11.05 11.17 1,833,528 -0.26(-2.27%)
Dec 22, 2022 11.46 11.53 11.20 11.43 2,755,598 +0.00(+0.00%)
Dec 21, 2022 11.23 11.48 11.02 11.43 3,787,317 +0.25(+2.24%)
Dec 20, 2022 10.97 11.37 10.84 11.18 3,233,892 +0.13(+1.18%)
Dec 19, 2022 11.26 11.46 10.74 11.05 6,334,448 -0.98(-8.15%)
Dec 16, 2022 11.82 12.35 11.63 12.03 5,881,631 +0.21(+1.78%)
Dec 15, 2022 11.58 11.95 11.43 11.82 5,978,980 +0.20(+1.72%)
Dec 14, 2022 11.79 11.83 11.37 11.62 6,441,133 -0.24(-2.02%)
Dec 13, 2022 12.15 12.15 11.40 11.86 4,850,831 +0.34(+2.95%)
Dec 12, 2022 11.03 11.52 10.71 11.52 7,662,791 +0.20(+1.77%)
Dec 09, 2022 11.32 12.18 11.21 11.32 10,259,358 -0.28(-2.41%)
Dec 08, 2022 11.00 12.05 11.00 11.60 21,926,628 +1.20(+11.54%)
Dec 07, 2022 9.650 10.40 9.450 10.40 11,876,599 +0.34(+3.38%)
Dec 06, 2022 9.650 10.07 9.595 10.06 8,219,739 +0.53(+5.56%)
Dec 05, 2022 9.500 9.650 9.115 9.530 11,145,190 +0.53(+5.89%)
Dec 02, 2022 8.720 9.110 8.565 9.000 5,727,914 +0.25(+2.86%)
Dec 01, 2022 8.380 8.790 8.300 8.750 4,704,764 +0.22(+2.58%)
Nov 30, 2022 8.100 8.555 7.960 8.530 9,986,932 +0.58(+7.30%)
Nov 29, 2022 7.520 8.090 7.470 7.950 8,572,393 +0.71(+9.81%)
Nov 28, 2022 7.090 7.370 6.700 7.240 9,129,460 +0.65(+9.86%)
Nov 25, 2022 6.810 6.945 6.575 6.590 3,186,931 -0.16(-2.37%)
Nov 23, 2022 6.780 6.810 6.545 6.750 1,753,117 +0.08(+1.20%)
Nov 22, 2022 6.760 6.790 6.545 6.670 3,120,937 -0.16(-2.34%)
Nov 21, 2022 7.080 7.085 6.760 6.830 3,498,227 -0.60(-8.08%)
Nov 18, 2022 7.610 7.700 7.265 7.430 3,108,380 -0.21(-2.75%)
Nov 17, 2022 7.120 7.900 7.100 7.640 4,464,114 +0.22(+2.96%)
Nov 16, 2022 7.460 7.705 7.180 7.420 2,959,394 -0.14(-1.85%)
Nov 15, 2022 7.670 7.895 7.545 7.560 6,849,361 +0.20(+2.72%)
Nov 14, 2022 7.500 7.690 7.260 7.360 5,156,450 -0.02(-0.27%)
Nov 11, 2022 7.020 7.495 6.945 7.380 6,068,750 +0.81(+12.33%)
Nov 10, 2022 6.280 6.570 6.230 6.570 5,158,890 +0.52(+8.60%)
Nov 09, 2022 6.220 6.250 5.970 6.050 2,890,719 -0.35(-5.47%)
Nov 08, 2022 6.360 6.550 6.140 6.400 3,602,833 +0.01(+0.16%)
Nov 07, 2022 6.600 6.720 6.380 6.390 7,003,642 -0.04(-0.62%)
Nov 04, 2022 6.550 6.630 6.210 6.430 4,346,904 +0.53(+8.98%)
Nov 03, 2022 5.910 6.075 5.750 5.900 4,664,570 -0.11(-1.83%)
Nov 02, 2022 5.660 6.200 5.480 6.010 5,649,661 +0.31(+5.44%)
Nov 01, 2022 6.020 6.050 5.580 5.700 5,122,666 +0.23(+4.20%)
Oct 31, 2022 5.590 5.590 5.285 5.470 5,176,884 +0.15(+2.82%)
Oct 28, 2022 4.750 5.370 4.725 5.320 7,541,336 +0.45(+9.24%)
Oct 27, 2022 5.090 5.230 4.830 4.870 5,233,620 -0.29(-5.62%)
Oct 26, 2022 5.010 5.400 5.010 5.160 7,506,802 +0.15(+2.99%)
Oct 25, 2022 5.530 5.640 4.980 5.010 8,304,248 -0.45(-8.24%)
Oct 24, 2022 5.450 5.560 5.010 5.460 9,301,891 -0.72(-11.65%)
Oct 21, 2022 5.860 6.230 5.840 6.180 4,420,558 +0.25(+4.22%)
Oct 20, 2022 5.620 6.070 5.580 5.930 6,524,119 +0.38(+6.85%)
Oct 19, 2022 6.090 6.320 5.430 5.550 8,168,852 -0.77(-12.18%)
Oct 18, 2022 6.380 6.680 6.290 6.320 3,294,913 +0.07(+1.12%)
Oct 17, 2022 6.440 6.470 6.055 6.250 6,269,374 -0.03(-0.48%)
Oct 14, 2022 6.840 6.850 6.231 6.280 4,063,074 -0.37(-5.56%)
Oct 13, 2022 6.840 7.145 6.610 6.650 5,945,302 -0.47(-6.60%)
Oct 12, 2022 7.120 7.310 6.870 7.120 4,345,014 -0.11(-1.52%)
Oct 11, 2022 7.400 7.510 6.950 7.230 10,290,776 -0.27(-3.60%)
Oct 10, 2022 7.730 7.740 7.230 7.500 10,134,950 -0.59(-7.29%)
Oct 07, 2022 7.770 8.140 7.705 8.090 7,175,309 +0.20(+2.53%)
Oct 06, 2022 7.580 8.180 7.360 7.890 8,372,609 +0.35(+4.64%)
Oct 05, 2022 7.600 7.850 7.390 7.540 3,992,402 -0.19(-2.46%)
Oct 04, 2022 7.150 7.730 7.120 7.730 6,022,808 +0.79(+11.38%)
Oct 03, 2022 6.650 7.105 6.620 6.940 4,411,172 +0.31(+4.68%)
Sep 30, 2022 6.490 6.860 6.410 6.630 3,875,060 +0.08(+1.22%)
Sep 29, 2022 6.440 6.660 6.315 6.550 5,779,505 -0.01(-0.15%)
Sep 28, 2022 6.300 6.655 6.190 6.560 6,324,660 +0.17(+2.66%)
Sep 27, 2022 6.740 6.880 6.385 6.390 10,950,645 -0.26(-3.91%)
Sep 26, 2022 5.990 7.170 5.990 6.650 34,727,672 +1.35(+25.47%)
Sep 23, 2022 5.060 5.390 4.970 5.300 3,972,677 +0.09(+1.73%)
Sep 22, 2022 5.720 5.795 5.175 5.210 4,506,448 -0.39(-6.96%)
Sep 21, 2022 6.050 6.130 5.570 5.600 4,484,448 -0.45(-7.44%)
Sep 20, 2022 6.190 6.440 5.980 6.050 9,959,227 +0.23(+3.95%)
Sep 19, 2022 5.810 5.870 5.690 5.820 1,435,682 +0.01(+0.17%)
Sep 16, 2022 5.700 5.860 5.530 5.810 2,592,687 -0.02(-0.34%)
Sep 15, 2022 5.590 6.130 5.545 5.830 4,831,272 +0.28(+5.05%)
Sep 14, 2022 5.480 5.605 5.205 5.550 2,540,114 +0.06(+1.09%)
Sep 13, 2022 5.670 5.870 5.360 5.490 4,118,347 -0.22(-3.85%)
Sep 12, 2022 5.580 5.780 5.550 5.710 2,314,448 +0.21(+3.82%)
Sep 09, 2022 5.410 5.600 5.300 5.500 2,274,796 +0.22(+4.17%)
Sep 08, 2022 5.180 5.310 5.030 5.280 1,955,262 +0.06(+1.15%)
Sep 07, 2022 5.010 5.230 4.990 5.220 1,924,394 +0.18(+3.57%)
Sep 06, 2022 5.310 5.320 5.000 5.040 2,320,127 -0.08(-1.56%)
Sep 02, 2022 5.420 5.420 4.950 5.120 3,881,338 -0.25(-4.66%)
Sep 01, 2022 5.600 5.760 5.340 5.370 2,623,070 -0.39(-6.77%)
Aug 31, 2022 5.640 5.825 5.500 5.760 3,248,152 +0.24(+4.35%)
Aug 30, 2022 5.990 6.070 5.350 5.520 5,770,773 -0.56(-9.21%)
Aug 29, 2022 5.890 6.250 5.810 6.080 3,405,126 +0.20(+3.40%)
Aug 26, 2022 5.980 5.990 5.600 5.880 3,988,560 +0.11(+1.91%)
Aug 25, 2022 5.340 6.070 5.325 5.770 9,652,896 +0.58(+11.18%)
Aug 24, 2022 4.950 5.220 4.847 5.190 1,464,329 +0.15(+2.98%)
Aug 23, 2022 5.070 5.212 5.030 5.040 2,773,592 -0.03(-0.59%)
Aug 22, 2022 5.240 5.265 4.840 5.070 6,937,077 -0.29(-5.41%)
Aug 19, 2022 5.610 5.800 5.300 5.360 3,749,319 -0.27(-4.80%)
Aug 18, 2022 5.910 6.060 5.540 5.630 4,936,492 +0.10(+1.81%)
Aug 17, 2022 5.380 5.650 5.350 5.530 3,999,177 +0.08(+1.47%)
Aug 16, 2022 5.600 5.730 5.400 5.450 2,450,554 -0.15(-2.68%)
Aug 15, 2022 5.230 5.700 5.190 5.600 6,156,180 +0.32(+6.06%)
Aug 12, 2022 5.120 5.380 5.075 5.280 3,311,853 +0.04(+0.76%)
Aug 11, 2022 5.370 5.535 5.160 5.240 2,201,242 +0.04(+0.77%)
Aug 10, 2022 5.250 5.300 5.130 5.200 1,638,374 +0.03(+0.58%)
Aug 09, 2022 5.270 5.280 5.080 5.170 1,637,641 -0.14(-2.64%)
Aug 08, 2022 5.350 5.505 5.290 5.310 2,022,226 -0.02(-0.38%)
Aug 05, 2022 5.050 5.360 4.960 5.330 2,653,162 +0.30(+5.96%)
Aug 04, 2022 5.140 5.215 4.985 5.030 1,463,151 -0.09(-1.76%)
Aug 03, 2022 5.080 5.185 5.060 5.120 1,808,241 +0.04(+0.79%)
Aug 02, 2022 5.000 5.170 4.950 5.080 2,227,649 -0.02(-0.39%)
Aug 01, 2022 5.130 5.250 4.920 5.100 3,122,529 -0.05(-0.97%)
Jul 29, 2022 5.310 5.390 5.075 5.150 3,364,312 -0.29(-5.33%)
Jul 28, 2022 5.700 5.780 5.400 5.440 1,982,204 -0.30(-5.23%)
Jul 27, 2022 5.750 5.940 5.650 5.740 2,083,387 +0.04(+0.70%)
Jul 26, 2022 5.750 5.750 5.620 5.700 1,236,505 -0.02(-0.35%)
Jul 25, 2022 5.640 5.755 5.520 5.720 1,339,864 +0.09(+1.60%)
Jul 22, 2022 5.750 5.850 5.565 5.630 2,281,103 -0.15(-2.60%)
Jul 21, 2022 5.820 5.900 5.695 5.780 2,803,828 +0.05(+0.87%)
Jul 20, 2022 5.500 5.790 5.430 5.730 4,360,555 +0.44(+8.32%)
Jul 19, 2022 5.010 5.300 5.008 5.290 3,015,041 +0.37(+7.52%)
Jul 18, 2022 4.990 5.260 4.910 4.920 5,169,040 +0.07(+1.44%)
Jul 15, 2022 4.700 4.910 4.700 4.850 3,723,215 +0.04(+0.83%)
Jul 14, 2022 4.890 5.030 4.800 4.810 9,146,931 -0.18(-3.61%)
Jul 13, 2022 4.980 5.130 4.870 4.990 2,409,804 -0.06(-1.19%)
Jul 12, 2022 4.990 5.140 4.900 5.050 3,222,304 -0.01(-0.20%)
Jul 11, 2022 5.160 5.250 4.830 5.060 5,127,316 -0.54(-9.64%)
Jul 08, 2022 5.520 5.750 5.510 5.600 3,319,118 -0.02(-0.36%)
Jul 07, 2022 5.510 5.770 5.500 5.620 3,589,386 +0.20(+3.69%)
Jul 06, 2022 5.820 5.900 5.300 5.420 4,121,570 -0.47(-7.98%)
Jul 05, 2022 5.870 5.995 5.720 5.890 2,582,342 -0.13(-2.16%)
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.