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: FLYU )

43.93 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, May 9, 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 09, 2024 42.77 44.02 42.66 43.93 1,337 +0.59(+1.36%)
May 08, 2024 42.09 43.34 42.09 43.34 1,764 -0.75(-1.70%)
May 07, 2024 45.43 45.43 44.09 44.09 1,462 -3.37(-7.11%)
May 06, 2024 46.07 47.52 46.07 47.46 4,766 +2.82(+6.32%)
May 03, 2024 45.63 45.71 44.62 44.63 3,278 +0.36(+0.80%)
May 02, 2024 44.33 44.33 42.69 44.28 2,195 +1.84(+4.33%)
May 01, 2024 43.02 43.02 42.00 42.44 2,232 -0.84(-1.95%)
Apr 30, 2024 44.75 44.75 43.28 43.28 448 -3.00(-6.48%)
Apr 29, 2024 46.44 46.50 46.07 46.28 2,755 -0.43(-0.92%)
Apr 26, 2024 46.71 46.71 46.71 46.71 100 -0.33(-0.70%)
Apr 25, 2024 45.10 47.04 45.01 47.04 1,237 -0.46(-0.98%)
Apr 24, 2024 46.79 47.50 46.79 47.50 731 -0.54(-1.12%)
Apr 23, 2024 47.34 48.04 47.34 48.04 1,235 +2.39(+5.23%)
Apr 22, 2024 45.65 45.65 45.65 45.65 181 +1.40(+3.16%)
Apr 19, 2024 45.94 45.94 44.26 44.26 1,740 -1.13(-2.50%)
Apr 18, 2024 47.16 47.16 45.39 45.39 163 -0.47(-1.04%)
Apr 17, 2024 45.92 46.00 45.86 45.86 387 +0.42(+0.93%)
Apr 16, 2024 45.60 45.60 45.44 45.44 257 +0.31(+0.68%)
Apr 15, 2024 48.57 48.57 45.06 45.13 1,067 -1.98(-4.21%)
Apr 12, 2024 49.73 49.73 46.78 47.11 1,709 -4.69(-9.05%)
Apr 11, 2024 49.67 51.98 49.55 51.80 1,922 +2.11(+4.25%)
Apr 10, 2024 51.51 51.51 49.69 49.69 1,028 -2.44(-4.68%)
Apr 09, 2024 51.74 52.13 51.74 52.13 236 +0.35(+0.68%)
Apr 08, 2024 52.21 52.38 51.78 51.78 1,605 -0.29(-0.55%)
Apr 05, 2024 51.28 52.07 51.28 52.07 580 +2.00(+4.00%)
Apr 04, 2024 54.50 54.88 50.07 50.07 692 -2.82(-5.34%)
Apr 03, 2024 53.47 53.50 52.89 52.89 268 -0.70(-1.30%)
Apr 02, 2024 54.68 54.68 52.63 53.59 2,324 -2.81(-4.98%)
Apr 01, 2024 56.71 56.88 56.26 56.40 1,387 -0.80(-1.40%)
Mar 28, 2024 57.50 57.83 57.20 57.20 2,303 -0.59(-1.03%)
Mar 27, 2024 56.47 57.79 56.47 57.79 743 +1.91(+3.42%)
Mar 26, 2024 56.48 56.62 55.88 55.88 1,402 +0.47(+0.84%)
Mar 25, 2024 55.48 55.48 55.42 55.42 352 -0.09(-0.16%)
Mar 22, 2024 55.24 55.66 55.24 55.50 2,158 -0.48(-0.86%)
Mar 21, 2024 55.61 56.26 55.61 55.99 5,369 +1.73(+3.19%)
Mar 20, 2024 51.92 54.26 51.92 54.26 3,865 +3.46(+6.82%)
Mar 19, 2024 50.79 50.79 50.79 50.79 105 +1.11(+2.23%)
Mar 18, 2024 49.69 49.69 49.69 49.69 256 +0.91(+1.87%)
Mar 15, 2024 49.30 49.35 48.77 48.77 3,527 -1.79(-3.54%)
Mar 14, 2024 50.43 50.74 50.00 50.56 2,763 -1.48(-2.84%)
Mar 13, 2024 52.40 53.06 52.04 52.04 1,357 +0.52(+1.00%)
Mar 12, 2024 51.09 51.52 51.09 51.52 723 -0.13(-0.25%)
Mar 11, 2024 50.84 51.65 50.84 51.65 1,117 -0.08(-0.15%)
Mar 08, 2024 52.14 52.14 51.73 51.73 516 +0.33(+0.64%)
Mar 07, 2024 51.86 51.89 51.40 51.40 2,248 +0.51(+1.00%)
Mar 06, 2024 51.29 51.29 50.89 50.89 486 +0.38(+0.75%)
Mar 05, 2024 50.47 50.62 50.04 50.51 2,852 -0.90(-1.74%)
Mar 04, 2024 52.62 52.62 51.41 51.41 2,986 -0.91(-1.74%)
Mar 01, 2024 52.00 52.32 52.00 52.32 796 +0.25(+0.49%)
Feb 29, 2024 51.94 52.07 51.33 52.07 720 +2.01(+4.02%)
Feb 28, 2024 50.28 50.28 50.05 50.05 1,011 -0.34(-0.67%)
Feb 27, 2024 50.10 50.68 49.76 50.39 2,614 +2.38(+4.96%)
Feb 26, 2024 49.08 49.35 47.99 48.01 1,522 -1.14(-2.32%)
Feb 23, 2024 49.02 49.89 49.02 49.15 1,375 -1.52(-2.99%)
Feb 22, 2024 49.78 50.67 49.78 50.67 1,429 +3.07(+6.44%)
Feb 21, 2024 46.70 47.60 46.70 47.60 322 +0.04(+0.09%)
Feb 20, 2024 47.84 47.84 47.25 47.56 679 -1.87(-3.78%)
Feb 16, 2024 50.55 51.10 49.43 49.43 3,894 -2.90(-5.54%)
Feb 15, 2024 50.89 52.48 50.55 52.33 18,829 +2.70(+5.44%)
Feb 14, 2024 48.39 49.63 48.39 49.63 812 +3.86(+8.44%)
Feb 13, 2024 45.77 45.77 45.77 45.77 440 -2.25(-4.69%)
Feb 12, 2024 48.78 48.93 48.02 48.02 466 +0.68(+1.43%)
Feb 09, 2024 48.08 48.08 46.63 47.34 2,570 -2.33(-4.70%)
Feb 08, 2024 48.27 49.69 48.25 49.67 4,146 +4.19(+9.20%)
Feb 07, 2024 45.00 45.88 44.90 45.49 3,486 +0.18(+0.40%)
Feb 06, 2024 43.84 45.31 43.24 45.31 1,282 +2.46(+5.73%)
Feb 05, 2024 42.91 43.20 42.23 42.85 1,001 -1.19(-2.71%)
Feb 02, 2024 43.09 44.28 42.30 44.04 1,574 +0.26(+0.60%)
Feb 01, 2024 43.56 43.78 42.16 43.78 556 +1.56(+3.69%)
Jan 31, 2024 43.30 43.98 42.22 42.22 5,409 -1.82(-4.13%)
Jan 30, 2024 44.22 44.37 44.04 44.04 1,966 -1.28(-2.82%)
Jan 29, 2024 43.97 45.32 43.97 45.32 1,103 +1.77(+4.08%)
Jan 26, 2024 44.00 44.00 43.55 43.55 1,414 -0.14(-0.32%)
Jan 25, 2024 42.82 43.68 42.81 43.68 6,254 +2.72(+6.64%)
Jan 24, 2024 42.00 42.00 40.94 40.96 2,170 -0.38(-0.91%)
Jan 23, 2024 42.15 42.40 41.29 41.34 673 +0.32(+0.78%)
Jan 22, 2024 41.39 41.39 40.85 41.02 1,157 -0.47(-1.12%)
Jan 19, 2024 40.24 41.49 40.24 41.49 2,723 +0.55(+1.34%)
Jan 18, 2024 38.98 40.94 38.98 40.94 765 +2.84(+7.45%)
Jan 17, 2024 38.10 38.10 38.10 38.10 227 -1.25(-3.19%)
Jan 16, 2024 38.75 39.35 38.75 39.35 566 +0.15(+0.37%)
Jan 12, 2024 41.05 41.05 39.20 39.20 3,322 -2.84(-6.75%)
Jan 11, 2024 40.51 42.04 40.51 42.04 401 +0.25(+0.60%)
Jan 10, 2024 41.06 42.30 41.06 41.79 1,634 +0.44(+1.05%)
Jan 09, 2024 41.43 41.55 41.36 41.36 1,347 -0.47(-1.12%)
Jan 08, 2024 40.40 41.91 40.10 41.83 2,410 +2.39(+6.05%)
Jan 05, 2024 39.54 40.14 39.44 39.44 2,759 +1.26(+3.31%)
Jan 04, 2024 38.70 39.10 38.18 38.18 1,670 +0.22(+0.59%)
Jan 03, 2024 38.43 39.14 37.95 37.95 2,894 -2.27(-5.65%)
Jan 02, 2024 41.78 41.78 39.87 40.23 6,155 -2.33(-5.48%)
Dec 29, 2023 42.74 42.97 42.56 42.56 14,624 -1.26(-2.87%)
Dec 28, 2023 43.78 43.81 43.78 43.81 354 +0.35(+0.82%)
Dec 27, 2023 42.87 43.46 42.81 43.46 2,489 -0.34(-0.78%)
Dec 26, 2023 43.91 43.97 43.47 43.80 6,432 -0.43(-0.97%)
Dec 22, 2023 45.10 45.10 43.56 44.23 4,317 -0.36(-0.80%)
Dec 21, 2023 43.89 44.59 43.56 44.59 5,311 +2.56(+6.08%)
Dec 20, 2023 45.22 45.22 42.03 42.03 42,940 -3.44(-7.56%)
Dec 19, 2023 44.80 45.50 44.80 45.47 3,018 +1.24(+2.80%)
Dec 18, 2023 44.76 44.76 43.96 44.23 3,835 -0.55(-1.23%)
Dec 15, 2023 45.02 45.80 44.45 44.78 7,359 -0.68(-1.50%)
Dec 14, 2023 44.10 46.00 44.10 45.46 5,285 +2.45(+5.71%)
Dec 13, 2023 40.37 43.01 40.14 43.01 2,203 +1.45(+3.50%)
Dec 12, 2023 40.78 41.61 40.69 41.56 10,818 +0.10(+0.25%)
Dec 11, 2023 40.32 41.84 40.32 41.45 6,272 +1.24(+3.08%)
Dec 08, 2023 39.27 40.23 38.80 40.21 5,096 +1.20(+3.08%)
Dec 07, 2023 38.81 39.08 38.78 39.01 6,773 +2.22(+6.04%)
Dec 06, 2023 37.15 37.78 36.70 36.79 12,184 +1.77(+5.04%)
Dec 05, 2023 35.00 35.02 34.99 35.02 1,248 -1.46(-4.00%)
Dec 04, 2023 36.75 37.12 36.34 36.48 2,587 +0.39(+1.09%)
Dec 01, 2023 33.70 36.09 33.70 36.09 6,743 +3.03(+9.16%)
Nov 30, 2023 32.53 33.06 32.51 33.06 1,217 +0.45(+1.37%)
Nov 29, 2023 33.87 33.87 32.61 32.61 931 -0.00(-0.01%)
Nov 28, 2023 33.05 33.05 32.62 32.62 1,582 -0.58(-1.76%)
Nov 27, 2023 33.34 33.34 32.98 33.20 2,924 -0.30(-0.88%)
Nov 24, 2023 33.80 33.80 33.50 33.50 235 -0.09(-0.28%)
Nov 22, 2023 34.22 34.66 33.44 33.59 13,302 +0.82(+2.50%)
Nov 21, 2023 32.55 32.94 32.54 32.77 5,619 -1.07(-3.15%)
Nov 20, 2023 33.16 34.02 33.16 33.84 1,951 +0.52(+1.58%)
Nov 17, 2023 32.80 33.31 32.80 33.31 703 +0.68(+2.09%)
Nov 16, 2023 32.84 32.84 32.13 32.63 1,402 -0.32(-0.97%)
Nov 15, 2023 32.47 33.97 32.45 32.95 13,985 +1.38(+4.37%)
Nov 14, 2023 30.68 31.61 30.68 31.57 18,695 +3.37(+11.95%)
Nov 13, 2023 27.40 28.37 27.20 28.20 12,126 +0.26(+0.91%)
Nov 10, 2023 27.21 27.94 26.80 27.94 882 +0.95(+3.52%)
Nov 09, 2023 28.03 28.16 26.99 26.99 8,863 -0.37(-1.34%)
Nov 08, 2023 27.85 27.92 27.36 27.36 1,425 +0.09(+0.32%)
Nov 07, 2023 25.88 27.27 25.88 27.27 1,392 +1.11(+4.26%)
Nov 06, 2023 26.94 26.94 25.59 26.16 3,063 -0.65(-2.44%)
Nov 03, 2023 25.79 27.02 25.79 26.81 4,590 +2.89(+12.06%)
Nov 02, 2023 23.17 23.93 23.13 23.93 9,673 +1.80(+8.14%)
Nov 01, 2023 22.37 22.46 22.12 22.12 1,646 -0.28(-1.27%)
Oct 31, 2023 22.43 22.43 22.41 22.41 3,890 +0.23(+1.04%)
Oct 30, 2023 21.39 22.18 21.39 22.18 2,606 +1.36(+6.55%)
Oct 27, 2023 21.79 21.81 20.81 20.81 3,060 -0.67(-3.12%)
Oct 26, 2023 22.45 22.45 21.06 21.49 13,451 -0.86(-3.86%)
Oct 25, 2023 23.37 23.37 22.35 22.35 954 -1.71(-7.11%)
Oct 24, 2023 24.29 24.32 23.85 24.06 19,261 +0.51(+2.17%)
Oct 23, 2023 22.27 24.21 22.00 23.55 17,422 +0.80(+3.50%)
Oct 20, 2023 23.20 23.20 22.74 22.75 7,090 -0.93(-3.93%)
Oct 19, 2023 24.77 24.90 23.59 23.68 5,561 -0.95(-3.86%)
Oct 18, 2023 25.08 25.08 24.49 24.63 3,609 -2.91(-10.57%)
Oct 17, 2023 27.46 28.11 27.36 27.54 1,821 +0.38(+1.42%)
Oct 16, 2023 26.67 27.32 26.30 27.16 16,761 +1.28(+4.97%)
Oct 13, 2023 27.74 27.99 25.64 25.87 5,402 -2.13(-7.59%)
Oct 12, 2023 29.58 29.58 27.86 28.00 3,104 -1.60(-5.41%)
Oct 11, 2023 30.23 30.23 29.27 29.60 3,672 +0.00(+0.00%)
Oct 10, 2023 29.11 30.36 29.11 29.60 8,596 +1.36(+4.83%)
Oct 09, 2023 26.68 28.41 26.45 28.24 13,580 -0.75(-2.60%)
Oct 06, 2023 27.12 29.31 27.12 28.99 4,447 +1.37(+4.95%)
Oct 05, 2023 27.38 27.68 26.96 27.62 5,406 -0.05(-0.19%)
Oct 04, 2023 26.98 27.67 26.98 27.67 3,926 +0.86(+3.20%)
Oct 03, 2023 28.63 28.63 26.82 26.82 2,012 -3.01(-10.10%)
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.