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: LLAP )

1.040 +0.010 (+0.97%)
Official Closing Price Updated: 7:00 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 (%)
May 31, 2022 4.850 5.310 4.850 5.190 323,188 +0.29(+5.92%)
May 27, 2022 4.970 5.250 4.785 4.900 274,168 -0.07(-1.41%)
May 26, 2022 4.680 5.070 4.680 4.970 310,849 +0.23(+4.85%)
May 25, 2022 5.000 5.260 4.630 4.740 368,715 -0.38(-7.42%)
May 24, 2022 5.490 5.500 5.070 5.120 260,568 -0.50(-8.90%)
May 23, 2022 5.340 5.840 4.955 5.620 472,729 +0.44(+8.49%)
May 20, 2022 4.720 5.484 4.666 5.180 650,027 +0.37(+7.69%)
May 19, 2022 4.840 4.990 4.400 4.810 514,516 -0.19(-3.80%)
May 18, 2022 4.580 5.050 4.360 5.000 784,547 +0.48(+10.62%)
May 17, 2022 3.810 4.520 3.635 4.520 492,596 +0.76(+20.21%)
May 16, 2022 4.050 4.150 3.700 3.760 544,041 -0.32(-7.84%)
May 13, 2022 4.650 4.720 4.000 4.080 461,667 -0.25(-5.77%)
May 12, 2022 4.020 4.359 3.700 4.330 765,272 +0.28(+6.91%)
May 11, 2022 4.220 4.430 4.023 4.050 240,667 -0.20(-4.71%)
May 10, 2022 4.430 4.580 4.110 4.250 359,603 -0.17(-3.85%)
May 09, 2022 4.800 5.030 4.340 4.420 344,004 -0.51(-10.34%)
May 06, 2022 4.550 5.050 4.380 4.930 362,146 +0.43(+9.56%)
May 05, 2022 4.850 5.220 4.450 4.500 380,536 -0.48(-9.64%)
May 04, 2022 5.000 5.186 4.680 4.980 329,104 -0.15(-2.92%)
May 03, 2022 4.640 5.200 4.400 5.130 419,453 +0.55(+12.01%)
May 02, 2022 4.580 4.880 4.410 4.580 456,293 -0.03(-0.65%)
Apr 29, 2022 4.630 4.950 4.420 4.610 332,855 -0.02(-0.43%)
Apr 28, 2022 4.590 4.800 4.210 4.630 483,706 +0.05(+1.09%)
Apr 27, 2022 4.910 5.099 4.370 4.580 679,648 -0.30(-6.15%)
Apr 26, 2022 4.850 5.290 4.690 4.880 950,813 -0.02(-0.41%)
Apr 25, 2022 4.830 4.990 4.530 4.900 758,535 +0.15(+3.16%)
Apr 22, 2022 4.800 5.300 4.630 4.750 1,342,456 +0.12(+2.59%)
Apr 21, 2022 5.480 5.660 4.510 4.630 1,757,069 -1.20(-20.58%)
Apr 20, 2022 5.110 8.000 5.110 5.830 20,656,460 +0.85(+17.07%)
Apr 19, 2022 3.880 5.490 3.880 4.980 2,698,847 +1.10(+28.35%)
Apr 18, 2022 4.200 4.420 3.830 3.880 651,006 -0.36(-8.49%)
Apr 14, 2022 4.440 4.590 4.030 4.240 721,486 -0.11(-2.53%)
Apr 13, 2022 4.300 4.680 3.800 4.350 1,178,669 +0.02(+0.46%)
Apr 12, 2022 5.060 5.110 4.260 4.330 868,971 -0.82(-15.92%)
Apr 11, 2022 6.190 6.200 5.130 5.150 1,002,557 -1.07(-17.20%)
Apr 08, 2022 6.290 7.150 5.750 6.220 2,256,732 +0.18(+2.98%)
Apr 07, 2022 6.690 6.700 6.000 6.040 421,029 -0.63(-9.45%)
Apr 06, 2022 6.800 7.190 6.510 6.670 554,854 -0.33(-4.71%)
Apr 05, 2022 7.120 7.590 6.650 7.000 1,762,360 -0.12(-1.69%)
Apr 04, 2022 7.330 7.565 6.900 7.120 384,636 -0.21(-2.86%)
Apr 01, 2022 6.890 8.030 6.650 7.330 909,164 +0.45(+6.54%)
Mar 31, 2022 8.760 9.020 6.710 6.880 947,720 -1.83(-21.01%)
Mar 30, 2022 9.810 9.810 8.570 8.710 738,978 -1.15(-11.66%)
Mar 29, 2022 11.77 11.77 9.600 9.860 782,702 -1.94(-16.44%)
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.