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

Robinhood Markets Inc Cl A (NQ: HOOD )

17.12 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 25, 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 (%)
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%)
Jan 03, 2023 8.260 8.380 7.915 8.080 5,279,931 -0.06(-0.74%)
Dec 30, 2022 7.850 8.170 7.760 8.140 9,435,830 +0.09(+1.12%)
Dec 29, 2022 7.770 8.150 7.735 8.050 7,417,907 +0.35(+4.55%)
Dec 28, 2022 7.670 7.810 7.565 7.700 6,277,236 +0.00(+0.00%)
Dec 27, 2022 7.850 7.930 7.680 7.700 5,330,446 -0.25(-3.14%)
Dec 23, 2022 7.990 8.000 7.760 7.950 5,243,937 -0.04(-0.50%)
Dec 22, 2022 8.050 8.110 7.690 7.990 7,863,829 -0.18(-2.20%)
Dec 21, 2022 8.170 8.235 7.970 8.170 4,770,206 +0.07(+0.86%)
Dec 20, 2022 8.130 8.430 8.020 8.100 6,306,914 -0.10(-1.22%)
Dec 19, 2022 8.560 8.560 8.030 8.200 8,204,760 -0.41(-4.76%)
Dec 16, 2022 8.570 8.720 8.365 8.610 12,381,290 -0.06(-0.69%)
Dec 15, 2022 8.820 9.000 8.610 8.670 9,023,292 -0.42(-4.62%)
Dec 14, 2022 9.270 9.440 8.940 9.090 11,038,201 -0.26(-2.78%)
Dec 13, 2022 10.10 10.24 9.240 9.350 10,899,592 -0.23(-2.40%)
Dec 12, 2022 9.400 9.640 9.310 9.580 6,027,441 +0.27(+2.90%)
Dec 09, 2022 9.490 9.490 9.275 9.310 5,323,425 -0.21(-2.21%)
Dec 08, 2022 9.430 9.560 9.155 9.520 6,333,326 +0.26(+2.81%)
Dec 07, 2022 9.270 9.420 9.165 9.260 5,061,852 -0.13(-1.38%)
Dec 06, 2022 9.670 9.760 9.210 9.390 7,648,496 -0.28(-2.90%)
Dec 05, 2022 10.00 10.17 9.650 9.670 4,477,241 -0.32(-3.20%)
Dec 02, 2022 9.680 10.05 9.575 9.990 8,184,432 +0.12(+1.22%)
Dec 01, 2022 9.600 10.08 9.550 9.870 8,569,294 +0.28(+2.92%)
Nov 30, 2022 9.290 9.630 9.050 9.590 7,505,225 +0.41(+4.47%)
Nov 29, 2022 9.280 9.429 9.030 9.180 7,352,034 -0.01(-0.11%)
Nov 28, 2022 9.300 9.540 9.070 9.190 5,908,864 -0.20(-2.13%)
Nov 25, 2022 9.330 9.430 9.240 9.390 1,872,236 -0.07(-0.74%)
Nov 23, 2022 9.010 9.500 9.010 9.460 7,444,669 +0.37(+4.07%)
Nov 22, 2022 8.800 9.190 8.650 9.090 7,801,099 +0.24(+2.71%)
Nov 21, 2022 9.030 9.030 8.730 8.850 11,062,198 -0.34(-3.70%)
Nov 18, 2022 9.550 9.600 9.100 9.190 8,570,746 -0.28(-2.96%)
Nov 17, 2022 9.130 9.571 9.030 9.470 10,379,558 +0.15(+1.61%)
Nov 16, 2022 9.840 10.02 9.270 9.320 13,723,228 -0.83(-8.18%)
Nov 15, 2022 9.910 10.40 9.721 10.15 16,860,078 +0.59(+6.17%)
Nov 14, 2022 10.00 10.28 9.540 9.560 17,387,228 -0.91(-8.69%)
Nov 11, 2022 8.850 10.54 8.575 10.47 31,084,408 +1.20(+12.94%)
Nov 10, 2022 9.210 9.410 8.735 9.270 26,836,842 +0.87(+10.36%)
Nov 09, 2022 9.570 9.635 8.290 8.400 37,486,212 -1.34(-13.76%)
Nov 08, 2022 11.72 11.72 9.600 9.740 42,842,044 -2.29(-19.04%)
Nov 07, 2022 12.40 12.54 11.87 12.03 12,557,057 -0.25(-2.04%)
Nov 04, 2022 12.47 12.59 11.82 12.28 10,887,054 -0.05(-0.41%)
Nov 03, 2022 11.85 12.76 11.50 12.33 22,961,584 +0.93(+8.16%)
Nov 02, 2022 11.88 12.02 11.32 11.40 14,603,570 -0.52(-4.36%)
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.