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

(OP: BCHPY )

6.960 +0.060 (+0.87%)
Streaming Delayed Price Updated: 1:27 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 (%)
Apr 30, 2024 7.360 7.460 7.190 7.460 4,473 -0.29(-3.74%)
Apr 29, 2024 7.900 7.920 7.570 7.750 1,275 -0.39(-4.79%)
Apr 23, 2024 8.140 178 -0.11(-1.33%)
Apr 22, 2024 8.060 8.250 8.060 8.250 544 +0.29(+3.68%)
Apr 19, 2024 8.000 8.000 7.957 7.957 1,202 -0.10(-1.28%)
Apr 17, 2024 8.060 87 +0.27(+3.47%)
Apr 16, 2024 8.120 8.150 7.790 7.790 409 -0.42(-5.12%)
Apr 15, 2024 8.210 8.210 8.210 8.210 216 -0.53(-6.06%)
Apr 12, 2024 8.740 8.740 8.740 8.740 177 -0.39(-4.27%)
Apr 11, 2024 9.130 9.130 9.130 9.130 435 +0.06(+0.66%)
Apr 10, 2024 9.070 9.070 9.070 9.070 364 -0.27(-2.89%)
Apr 09, 2024 9.340 9.340 9.340 9.340 254 +0.44(+4.94%)
Apr 08, 2024 9.000 9.000 8.900 8.900 1,403 -0.47(-5.07%)
Apr 04, 2024 9.375 133 +0.03(+0.27%)
Apr 03, 2024 9.350 9.350 9.350 9.350 338 +0.66(+7.59%)
Apr 02, 2024 8.900 8.900 8.690 8.690 637 +0.82(+10.42%)
Apr 01, 2024 8.240 8.240 7.870 7.870 541 -0.05(-0.63%)
Mar 28, 2024 7.920 7.920 7.920 7.920 521 -0.34(-4.12%)
Mar 27, 2024 7.930 8.260 7.930 8.260 667 -0.52(-5.92%)
Mar 22, 2024 8.780 82 -0.54(-5.79%)
Mar 21, 2024 9.030 9.370 9.030 9.320 545 +0.78(+9.13%)
Mar 20, 2024 7.990 8.540 7.990 8.540 2,678 -0.46(-5.11%)
Mar 19, 2024 9.000 9.000 9.000 9.000 350 -0.30(-3.23%)
Mar 18, 2024 9.450 9.500 9.270 9.300 1,061 +0.12(+1.31%)
Mar 15, 2024 9.020 9.394 9.020 9.180 1,110 -0.55(-5.65%)
Mar 14, 2024 9.730 9.730 9.730 9.730 1,732 -0.27(-2.70%)
Mar 13, 2024 9.900 10.00 9.770 10.00 3,043 +0.21(+2.15%)
Mar 12, 2024 10.00 10.00 9.790 9.790 1,034 -0.33(-3.26%)
Mar 11, 2024 10.12 10.12 10.12 10.12 640 -0.20(-1.89%)
Mar 08, 2024 10.06 10.41 10.06 10.31 1,400 -0.55(-5.07%)
Mar 07, 2024 11.33 11.33 10.87 10.87 979 +0.68(+6.63%)
Mar 06, 2024 10.51 10.51 10.19 10.19 4,090 -0.37(-3.50%)
Mar 05, 2024 11.00 11.00 10.51 10.56 1,467 -0.55(-4.95%)
Mar 04, 2024 9.820 11.52 9.820 11.11 6,469 +1.06(+10.55%)
Mar 01, 2024 9.915 10.08 9.915 10.05 3,186 +0.34(+3.50%)
Feb 29, 2024 10.18 10.42 9.700 9.710 4,989 +0.01(+0.10%)
Feb 28, 2024 9.700 10.24 9.700 9.700 7,320 +0.83(+9.36%)
Feb 27, 2024 9.020 9.020 8.270 8.870 15,061 -3.53(-28.47%)
Feb 26, 2024 13.15 13.20 11.75 12.40 19,748 -1.38(-10.01%)
Feb 23, 2024 12.97 14.25 12.97 13.78 6,790 +2.55(+22.71%)
Feb 22, 2024 10.89 12.29 8.700 11.23 8,670 +2.45(+27.90%)
Feb 21, 2024 8.840 8.840 8.780 8.780 1,654 -0.56(-6.00%)
Feb 20, 2024 9.430 9.620 9.230 9.340 4,832 -1.16(-11.05%)
Feb 16, 2024 9.290 10.64 9.290 10.50 9,628 +2.66(+33.93%)
Feb 15, 2024 7.800 7.840 7.530 7.840 2,210 +0.52(+7.10%)
Feb 14, 2024 7.200 7.340 7.120 7.320 2,790 +0.72(+10.91%)
Feb 13, 2024 6.640 6.650 6.515 6.600 11,108 -0.39(-5.58%)
Feb 12, 2024 6.150 6.990 6.150 6.990 2,180 +0.89(+14.59%)
Feb 09, 2024 5.930 6.100 5.800 6.100 1,824 +0.62(+11.31%)
Feb 08, 2024 5.670 5.670 5.150 5.480 2,875 -0.47(-7.90%)
Feb 07, 2024 5.220 5.950 5.220 5.950 2,223 +0.74(+14.20%)
Feb 06, 2024 4.940 5.540 4.600 5.210 10,223 +0.61(+13.26%)
Feb 02, 2024 4.600 198 +0.22(+5.14%)
Jan 30, 2024 4.375 155 -0.13(-2.99%)
Jan 29, 2024 4.210 4.510 4.210 4.510 637 -0.09(-1.96%)
Jan 24, 2024 4.600 13 +0.53(+13.02%)
Jan 23, 2024 4.070 4.070 4.070 4.070 281 -0.72(-15.03%)
Jan 19, 2024 4.790 37 +0.61(+14.59%)
Jan 18, 2024 4.230 4.230 4.180 4.180 6,033 -0.05(-1.18%)
Jan 17, 2024 4.230 4.370 4.230 4.230 2,073 +0.00(+0.00%)
Jan 16, 2024 4.300 4.620 4.230 4.230 3,981 -0.06(-1.40%)
Jan 12, 2024 4.290 4.290 4.290 4.290 413 -0.49(-10.30%)
Jan 11, 2024 4.782 5.090 4.782 4.782 1,269 -0.39(-7.50%)
Jan 10, 2024 5.000 5.170 4.890 5.170 1,361 +0.17(+3.40%)
Jan 09, 2024 4.990 5.000 4.990 5.000 215 +0.41(+8.93%)
Jan 08, 2024 4.380 4.590 4.380 4.590 433 -0.46(-9.11%)
Jan 04, 2024 5.050 144 +0.23(+4.77%)
Jan 03, 2024 4.820 4.820 4.800 4.820 4,993 -0.27(-5.30%)
Dec 29, 2023 5.090 41 -0.35(-6.43%)
Dec 28, 2023 5.430 5.450 5.430 5.440 718 +0.01(+0.18%)
Dec 27, 2023 5.430 5.430 5.430 5.430 791 +0.05(+0.93%)
Dec 26, 2023 5.200 5.380 5.200 5.380 384 +0.00(+0.00%)
Dec 22, 2023 5.380 5.380 5.380 5.380 315 +0.53(+10.93%)
Dec 21, 2023 4.950 4.950 4.850 4.850 383 -0.65(-11.82%)
Dec 19, 2023 5.500 204 +0.26(+4.96%)
Dec 18, 2023 5.240 5.240 5.240 5.240 495 +0.23(+4.59%)
Dec 15, 2023 5.250 5.270 5.000 5.010 2,183 +0.62(+14.12%)
Dec 13, 2023 4.390 11 -0.86(-16.38%)
Dec 12, 2023 5.250 5.250 5.250 5.250 270 -0.14(-2.60%)
Dec 11, 2023 5.390 5.390 5.390 5.390 195 +0.59(+12.29%)
Dec 08, 2023 5.320 5.320 4.800 4.800 692 -1.46(-23.32%)
Nov 30, 2023 4.800 4.800 4.800 6.260 595 +0.66(+11.79%)
Nov 27, 2023 5.600 19 +0.10(+1.82%)
Nov 17, 2023 5.500 10 +0.22(+4.17%)
Nov 13, 2023 5.280 14 +0.18(+3.53%)
Nov 09, 2023 5.100 93 -0.75(-12.82%)
Nov 08, 2023 5.970 5.970 5.850 5.850 786 +0.82(+16.30%)
Nov 07, 2023 5.030 5.030 5.030 5.030 331 +0.21(+4.36%)
Nov 06, 2023 4.800 4.820 4.800 4.820 1,666 +0.79(+19.60%)
Nov 02, 2023 4.030 0 +0.33(+8.92%)
Oct 30, 2023 3.700 43 -1.13(-23.40%)
Oct 17, 2023 4.830 19 +0.14(+2.99%)
Oct 10, 2023 4.690 5 -0.01(-0.21%)
Sep 26, 2023 4.700 42 -0.07(-1.47%)
Sep 21, 2023 4.770 167 -2.21(-31.66%)
Sep 19, 2023 6.980 46 -0.13(-1.83%)
Sep 13, 2023 7.110 123 -0.69(-8.85%)
Sep 05, 2023 7.800 131 -0.41(-4.94%)
Sep 01, 2023 8.310 8.310 8.205 8.205 1,081 -0.42(-4.87%)
Aug 31, 2023 8.650 8.710 8.300 8.625 2,164 +1.41(+19.46%)
Aug 30, 2023 7.400 8.310 7.220 7.220 1,604 -0.19(-2.50%)
Aug 28, 2023 7.405 38 -0.18(-2.44%)
Aug 25, 2023 7.590 7.590 6.945 7.590 8,720 -0.76(-9.10%)
Aug 24, 2023 8.350 8.350 8.350 8.350 519 -0.23(-2.68%)
Aug 21, 2023 8.580 19 -0.42(-4.67%)
Aug 17, 2023 9.000 8 -0.40(-4.26%)
Aug 16, 2023 9.400 9.400 9.400 9.400 1,092 +0.02(+0.21%)
Jul 28, 2023 9.380 2 -0.10(-1.05%)
Jul 27, 2023 10.70 10.70 9.480 9.480 406 -0.40(-4.05%)
Jul 26, 2023 9.150 9.880 9.150 9.880 469 -0.33(-3.23%)
Jul 25, 2023 9.750 10.21 9.750 10.21 717 -0.69(-6.33%)
Jul 21, 2023 10.90 362 +0.80(+7.92%)
Jul 20, 2023 11.01 12.84 10.10 10.10 8,186 -1.95(-16.18%)
Jul 19, 2023 10.19 12.05 10.19 12.05 673 +1.70(+16.43%)
Jul 18, 2023 10.52 10.68 10.35 10.35 646 +0.33(+3.29%)
Jul 17, 2023 10.05 10.69 9.720 10.02 1,758 +1.04(+11.64%)
Jul 07, 2023 8.975 26 -0.55(-5.82%)
Jul 05, 2023 9.530 74 -0.56(-5.55%)
Jun 30, 2023 10.09 37 +0.14(+1.41%)
Jun 29, 2023 9.950 9.950 9.950 9.950 402 -0.16(-1.58%)
Jun 28, 2023 10.11 10.11 10.11 10.11 592 +0.58(+6.09%)
Jun 26, 2023 9.530 89 -1.43(-13.05%)
Jun 20, 2023 10.96 16 -0.08(-0.72%)
Jun 07, 2023 11.04 1 -0.37(-3.24%)
Jun 02, 2023 11.41 106 -0.10(-0.87%)
Jun 01, 2023 11.51 11.94 11.51 11.51 3,218 +0.02(+0.17%)
May 31, 2023 12.34 12.34 11.49 11.49 1,531 -0.65(-5.35%)
May 30, 2023 11.64 12.14 11.64 12.14 728 +1.54(+14.47%)
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.
 
 
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.