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:

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2003 3.937 4.018 3.848 3.997 1,066,667 +0.02(+0.52%)
Mar 28, 2003 3.956 3.984 3.856 3.976 1,126,515 +0.01(+0.24%)
Mar 27, 2003 3.937 3.993 3.927 3.967 547,104 -0.01(-0.19%)
Mar 26, 2003 4.063 4.063 3.937 3.974 1,019,001 -0.09(-2.18%)
Mar 25, 2003 3.976 4.078 3.976 4.063 1,190,600 +0.09(+2.18%)
Mar 24, 2003 4.041 4.041 3.918 3.976 936,909 -0.10(-2.50%)
Mar 21, 2003 4.031 4.080 4.003 4.078 1,101,623 +0.11(+2.86%)
Mar 20, 2003 3.959 3.969 3.882 3.965 640,318 -0.01(-0.19%)
Mar 19, 2003 3.897 3.978 3.897 3.973 1,059,782 +0.08(+1.94%)
Mar 18, 2003 3.935 3.939 3.840 3.897 955,975 -0.01(-0.34%)
Mar 17, 2003 3.763 3.910 3.763 3.910 19,649,144 +0.10(+2.63%)
Mar 14, 2003 3.852 3.852 3.789 3.810 1,861,107 -0.03(-0.74%)
Mar 13, 2003 3.884 3.908 3.831 3.839 1,357,962 +0.00(+0.05%)
Mar 12, 2003 3.823 3.880 3.814 3.837 968,686 -0.02(-0.49%)
Mar 11, 2003 3.890 3.954 3.856 3.856 803,443 -0.02(-0.63%)
Mar 10, 2003 3.948 3.948 3.869 3.880 838,928 -0.07(-1.72%)
Mar 07, 2003 3.893 3.963 3.852 3.948 1,180,007 +0.05(+1.41%)
Mar 06, 2003 3.891 3.899 3.854 3.893 1,130,223 -0.01(-0.34%)
Mar 05, 2003 3.974 3.974 3.871 3.907 1,679,445 -0.07(-1.71%)
Mar 04, 2003 3.982 4.010 3.956 3.974 936,909 -0.01(-0.19%)
Mar 03, 2003 3.997 4.050 3.971 3.982 1,129,163 +0.02(+0.38%)
Feb 28, 2003 4.024 4.031 3.954 3.967 689,573 -0.04(-1.08%)
Feb 27, 2003 4.003 4.039 3.961 4.010 995,168 +0.05(+1.24%)
Feb 26, 2003 4.126 4.126 3.954 3.961 1,341,544 -0.16(-3.94%)
Feb 25, 2003 3.929 4.135 3.910 4.124 1,844,159 +0.14(+3.56%)
Feb 24, 2003 4.101 4.101 3.965 3.982 1,550,746 -0.12(-2.90%)
Feb 21, 2003 4.144 4.173 4.056 4.101 1,452,765 -0.04(-1.00%)
Feb 20, 2003 3.908 4.212 3.873 4.143 3,529,960 +0.00(+0.00%)
Feb 19, 2003 4.226 4.226 4.112 4.143 947,501 -0.08(-1.83%)
Feb 18, 2003 4.180 4.226 4.161 4.220 991,460 +0.05(+1.31%)
Feb 14, 2003 4.135 4.248 4.135 4.165 1,265,807 +0.00(+0.05%)
Feb 13, 2003 4.063 4.180 4.059 4.163 896,657 +0.08(+2.08%)
Feb 12, 2003 4.154 4.177 4.076 4.078 427,938 -0.06(-1.50%)
Feb 11, 2003 4.190 4.199 4.110 4.141 665,740 -0.04(-1.04%)
Feb 10, 2003 4.192 4.192 4.097 4.184 574,115 +0.02(+0.41%)
Feb 07, 2003 4.239 4.239 4.146 4.167 636,081 -0.02(-0.59%)
Feb 06, 2003 4.239 4.239 4.192 4.192 565,111 -0.05(-1.11%)
Feb 05, 2003 4.267 4.362 4.222 4.239 1,261,040 -0.03(-0.66%)
Feb 04, 2003 4.182 4.284 4.173 4.267 1,632,308 +0.04(+1.03%)
Feb 03, 2003 4.211 4.248 4.184 4.224 1,352,136 -0.03(-0.62%)
Jan 31, 2003 4.101 4.263 4.101 4.250 1,936,844 +0.14(+3.45%)
Jan 30, 2003 4.105 4.131 4.041 4.109 939,557 +0.01(+0.14%)
Jan 29, 2003 4.116 4.124 3.967 4.103 1,230,322 -0.03(-0.64%)
Jan 28, 2003 4.126 4.154 4.097 4.129 877,591 +0.01(+0.32%)
Jan 27, 2003 4.137 4.154 4.025 4.116 1,236,677 +0.01(+0.18%)
Jan 24, 2003 4.154 4.220 4.093 4.109 712,347 -0.09(-2.25%)
Jan 23, 2003 4.186 4.216 4.173 4.203 886,594 +0.02(+0.41%)
Jan 22, 2003 4.248 4.277 4.171 4.186 1,237,737 -0.13(-3.02%)
Jan 21, 2003 4.369 4.386 4.316 4.316 596,889 -0.03(-0.78%)
Jan 17, 2003 4.386 4.388 4.339 4.350 571,996 -0.04(-0.82%)
Jan 16, 2003 4.320 4.418 4.320 4.386 598,477 +0.06(+1.49%)
Jan 15, 2003 4.411 4.418 4.307 4.322 984,575 -0.07(-1.63%)
Jan 14, 2003 4.418 4.418 4.363 4.394 977,690 +0.00(+0.09%)
Jan 13, 2003 4.437 4.437 4.343 4.390 1,276,929 +0.04(+0.96%)
Jan 10, 2003 4.362 4.394 4.333 4.348 1,081,497 -0.07(-1.54%)
Jan 09, 2003 4.418 4.450 4.380 4.416 568,818 +0.02(+0.52%)
Jan 08, 2003 4.397 4.437 4.377 4.394 682,158 -0.00(-0.09%)
Jan 07, 2003 4.484 4.484 4.384 4.397 886,065 -0.09(-2.10%)
Jan 06, 2003 4.503 4.532 4.471 4.492 969,216 +0.04(+0.80%)
Jan 03, 2003 4.448 4.494 4.437 4.456 732,473 +0.01(+0.13%)
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.