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 )

1.340 -0.040 (-2.90%)
Official Closing Price Updated: 7:00 PM EDT, Apr 26, 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 (%)
Mar 31, 2023 1.660 1.879 1.659 1.840 4,531,602 +0.20(+12.20%)
Mar 30, 2023 1.580 1.690 1.580 1.640 2,568,394 +0.05(+3.14%)
Mar 29, 2023 1.560 1.590 1.510 1.590 2,020,544 +0.04(+2.58%)
Mar 28, 2023 1.640 1.660 1.540 1.550 2,489,956 -0.13(-7.74%)
Mar 27, 2023 1.620 1.699 1.610 1.680 2,682,724 +0.09(+5.66%)
Mar 24, 2023 1.560 1.590 1.490 1.590 2,563,918 +0.02(+1.27%)
Mar 23, 2023 1.620 1.670 1.540 1.570 3,077,184 -0.02(-1.26%)
Mar 22, 2023 1.620 1.760 1.580 1.590 5,910,756 -0.01(-0.63%)
Mar 21, 2023 1.920 1.920 1.520 1.600 15,056,242 -0.13(-7.51%)
Mar 20, 2023 1.800 1.800 1.690 1.730 2,995,920 -0.02(-1.14%)
Mar 17, 2023 2.030 2.035 1.740 1.750 4,917,290 -0.30(-14.63%)
Mar 16, 2023 1.990 2.110 1.950 2.050 1,677,107 +0.05(+2.50%)
Mar 15, 2023 2.060 2.120 1.920 2.000 2,273,386 -0.15(-6.98%)
Mar 14, 2023 1.990 2.190 1.940 2.150 3,648,840 +0.21(+10.82%)
Mar 13, 2023 2.000 2.080 1.930 1.940 3,595,934 -0.17(-8.06%)
Mar 10, 2023 2.030 2.195 2.000 2.110 3,366,822 +0.05(+2.43%)
Mar 09, 2023 2.350 2.380 2.050 2.060 3,646,827 -0.28(-11.97%)
Mar 08, 2023 2.240 2.400 2.210 2.340 3,027,692 +0.08(+3.54%)
Mar 07, 2023 2.340 2.420 2.232 2.260 3,230,216 -0.08(-3.42%)
Mar 06, 2023 2.450 2.460 2.310 2.340 3,766,518 -0.09(-3.70%)
Mar 03, 2023 2.390 2.530 2.320 2.430 6,064,784 +0.05(+2.10%)
Mar 02, 2023 2.400 2.440 2.300 2.380 4,795,617 -0.16(-6.30%)
Mar 01, 2023 2.650 2.680 2.360 2.540 7,903,718 -0.12(-4.51%)
Feb 28, 2023 2.800 3.025 2.610 2.660 13,683,023 -0.08(-2.92%)
Feb 27, 2023 2.720 3.330 2.620 2.740 32,390,980 +0.04(+1.48%)
Feb 24, 2023 2.840 2.940 2.660 2.700 11,638,200 -0.27(-9.09%)
Feb 23, 2023 3.120 3.250 2.750 2.970 46,049,412 +0.04(+1.37%)
Feb 22, 2023 2.930 3.450 2.560 2.930 176,820,208 +1.22(+71.35%)
Feb 21, 2023 1.790 1.830 1.690 1.710 448,527 -0.09(-5.00%)
Feb 17, 2023 1.880 1.880 1.770 1.800 459,366 -0.06(-3.23%)
Feb 16, 2023 1.900 1.930 1.830 1.860 347,085 -0.08(-4.12%)
Feb 15, 2023 1.840 1.940 1.820 1.940 800,275 +0.10(+5.43%)
Feb 14, 2023 1.820 1.855 1.775 1.840 287,257 +0.02(+1.10%)
Feb 13, 2023 1.800 1.830 1.750 1.820 206,855 +0.02(+1.11%)
Feb 10, 2023 1.790 1.850 1.745 1.800 446,343 -0.01(-0.55%)
Feb 09, 2023 1.880 1.880 1.785 1.810 399,058 -0.03(-1.63%)
Feb 08, 2023 1.930 1.930 1.820 1.840 456,505 -0.09(-4.66%)
Feb 07, 2023 1.910 1.930 1.780 1.930 1,032,671 +0.05(+2.66%)
Feb 06, 2023 2.000 2.010 1.870 1.880 420,178 -0.06(-3.09%)
Feb 03, 2023 2.000 2.050 1.920 1.940 530,887 -0.08(-3.96%)
Feb 02, 2023 2.060 2.150 1.970 2.020 944,960 -0.01(-0.49%)
Feb 01, 2023 1.960 2.035 1.890 2.030 681,456 +0.09(+4.64%)
Jan 31, 2023 1.900 2.000 1.860 1.940 639,364 +0.06(+3.19%)
Jan 30, 2023 1.930 1.948 1.850 1.880 305,762 -0.07(-3.59%)
Jan 27, 2023 1.900 1.985 1.880 1.950 413,236 +0.04(+2.09%)
Jan 26, 2023 2.050 2.060 1.880 1.910 440,942 -0.12(-5.91%)
Jan 25, 2023 1.860 2.070 1.840 2.030 797,224 +0.13(+6.84%)
Jan 24, 2023 2.030 2.030 1.829 1.900 903,182 -0.09(-4.52%)
Jan 23, 2023 1.870 2.060 1.830 1.990 1,290,006 +0.12(+6.42%)
Jan 20, 2023 1.800 1.870 1.783 1.870 453,230 +0.06(+3.31%)
Jan 19, 2023 1.780 1.840 1.610 1.810 868,409 +0.01(+0.56%)
Jan 18, 2023 1.880 1.909 1.760 1.800 758,209 -0.05(-2.70%)
Jan 17, 2023 1.900 1.990 1.780 1.850 836,680 +0.00(+0.00%)
Jan 13, 2023 1.700 1.930 1.680 1.850 949,855 +0.17(+10.12%)
Jan 12, 2023 1.560 1.850 1.520 1.680 1,306,881 +0.14(+9.09%)
Jan 11, 2023 1.520 1.540 1.490 1.540 259,943 +0.04(+2.67%)
Jan 10, 2023 1.490 1.530 1.480 1.500 508,784 +0.01(+0.67%)
Jan 09, 2023 1.430 1.520 1.410 1.490 725,837 +0.11(+7.97%)
Jan 06, 2023 1.360 1.380 1.340 1.380 275,557 +0.05(+3.76%)
Jan 05, 2023 1.480 1.488 1.310 1.330 529,248 -0.13(-8.90%)
Jan 04, 2023 1.490 1.530 1.420 1.460 676,760 -0.05(-3.31%)
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.