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 (%)
May 31, 2023 346.06 348.27 344.21 345.68 65,488,680 -1.98(-0.57%)
May 30, 2023 350.37 351.58 346.22 347.66 73,094,080 +1.57(+0.45%)
May 26, 2023 338.50 346.93 338.40 346.09 63,613,088 +8.62(+2.55%)
May 25, 2023 336.89 338.75 334.43 337.46 67,252,080 +8.02(+2.43%)
May 24, 2023 329.17 330.69 327.37 329.45 63,210,696 -1.70(-0.51%)
May 23, 2023 333.66 334.81 330.79 331.15 48,488,976 -4.25(-1.27%)
May 22, 2023 334.02 336.42 334.01 335.40 43,699,080 +1.12(+0.34%)
May 19, 2023 335.25 335.96 333.20 334.28 61,968,804 -0.75(-0.23%)
May 18, 2023 329.32 335.25 329.30 335.03 64,551,212 +6.11(+1.86%)
May 17, 2023 326.06 329.51 324.87 328.92 47,773,828 +3.93(+1.21%)
May 16, 2023 323.90 326.72 323.86 324.99 40,220,832 +0.37(+0.11%)
May 15, 2023 323.35 324.86 321.81 324.62 33,523,062 +1.75(+0.54%)
May 12, 2023 324.57 325.00 320.80 322.87 48,784,124 -1.16(-0.36%)
May 11, 2023 323.54 324.58 321.97 324.04 44,864,900 +1.05(+0.33%)
May 10, 2023 321.97 323.85 319.46 322.98 60,912,568 +3.48(+1.09%)
May 09, 2023 319.86 320.74 319.19 319.50 31,945,042 -2.04(-0.63%)
May 08, 2023 320.28 321.89 319.18 321.54 36,685,692 +0.79(+0.25%)
May 05, 2023 316.36 321.61 314.11 320.75 52,202,248 +6.68(+2.13%)
May 04, 2023 314.95 316.12 313.02 314.07 50,434,344 -1.11(-0.35%)
May 03, 2023 317.63 320.33 315.07 315.18 60,452,400 -2.08(-0.65%)
May 02, 2023 319.98 320.31 315.50 317.26 56,815,500 -2.79(-0.87%)
May 01, 2023 319.95 321.48 318.96 320.05 41,318,244 -0.37(-0.11%)
Apr 28, 2023 317.99 320.51 316.84 320.42 60,360,620 +2.19(+0.69%)
Apr 27, 2023 313.60 318.73 312.96 318.22 65,730,912 +8.42(+2.72%)
Apr 26, 2023 311.36 312.85 309.27 309.80 55,663,416 +1.87(+0.61%)
Apr 25, 2023 312.20 312.88 307.83 307.93 57,273,432 -5.92(-1.89%)
Apr 24, 2023 314.28 315.63 311.66 313.85 44,314,864 -0.65(-0.21%)
Apr 21, 2023 313.81 315.29 312.01 314.51 59,489,460 +0.33(+0.10%)
Apr 20, 2023 313.60 317.15 312.88 314.18 63,009,764 -2.41(-0.76%)
Apr 19, 2023 314.31 317.67 314.18 316.59 39,128,524 -0.15(-0.05%)
Apr 18, 2023 318.86 319.29 315.53 316.74 46,981,308 +0.02(+0.01%)
Apr 17, 2023 316.04 317.08 313.94 316.72 43,254,536 +0.27(+0.09%)
Apr 14, 2023 315.48 318.23 313.51 316.45 56,671,992 -0.60(-0.19%)
Apr 13, 2023 312.74 317.53 311.55 317.05 54,967,376 +6.09(+1.96%)
Apr 12, 2023 315.71 316.31 310.49 310.96 63,704,288 -2.77(-0.88%)
Apr 11, 2023 315.72 315.78 313.22 313.73 40,394,128 -2.03(-0.64%)
Apr 10, 2023 312.98 315.81 311.17 315.76 45,487,968 -0.18(-0.06%)
Apr 06, 2023 312.15 316.44 310.74 315.94 47,235,876 +2.12(+0.67%)
Apr 05, 2023 315.99 316.94 311.99 313.82 63,126,512 -3.13(-0.99%)
Apr 04, 2023 318.47 319.50 315.71 316.95 46,143,336 -1.07(-0.34%)
Apr 03, 2023 316.65 318.29 315.31 318.02 47,398,680 -0.78(-0.24%)
Mar 31, 2023 313.81 319.04 313.50 318.80 62,758,268 +5.22(+1.66%)
Mar 30, 2023 313.15 314.22 310.73 313.58 58,788,976 +2.94(+0.95%)
Mar 29, 2023 308.82 311.27 307.99 310.64 53,556,088 +5.56(+1.82%)
Mar 28, 2023 306.12 306.15 302.75 305.08 48,921,648 -1.63(-0.53%)
Mar 27, 2023 309.53 310.60 305.85 306.71 50,560,148 -2.12(-0.68%)
Mar 24, 2023 307.27 308.93 304.91 308.83 57,633,612 +1.13(+0.37%)
Mar 23, 2023 307.86 312.06 304.97 307.69 74,985,480 +3.61(+1.19%)
Mar 22, 2023 308.21 313.16 303.92 304.09 76,195,976 -4.19(-1.36%)
Mar 21, 2023 305.90 308.74 304.36 308.28 50,276,328 +4.34(+1.43%)
Mar 20, 2023 302.24 304.27 300.00 303.94 56,971,016 +1.08(+0.35%)
Mar 17, 2023 304.21 306.62 300.89 302.86 90,664,808 -1.44(-0.47%)
Mar 16, 2023 295.56 304.67 294.76 304.30 99,716,688 +7.81(+2.64%)
Mar 15, 2023 292.30 296.82 290.84 296.49 84,171,352 +1.55(+0.52%)
Mar 14, 2023 291.90 295.50 291.05 294.94 74,353,208 +6.62(+2.30%)
Mar 13, 2023 284.39 292.06 282.86 288.31 98,058,552 +2.12(+0.74%)
Mar 10, 2023 290.44 291.94 285.03 286.19 99,607,832 -4.08(-1.40%)
Mar 09, 2023 295.89 298.52 289.44 290.27 71,793,792 -5.12(-1.73%)
Mar 08, 2023 294.34 295.99 292.47 295.39 51,081,780 +1.47(+0.50%)
Mar 07, 2023 297.62 298.55 293.30 293.92 66,338,444 -3.65(-1.23%)
Mar 06, 2023 298.48 301.51 297.37 297.57 57,150,848 +0.34(+0.11%)
Mar 03, 2023 292.98 297.47 292.46 297.23 61,145,540 +6.02(+2.07%)
Mar 02, 2023 286.30 292.02 286.01 291.21 54,008,444 +2.39(+0.83%)
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.