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 26, 2023 125.23 128.53 124.84 127.61 669,235 +3.25(+2.61%)
May 25, 2023 123.49 125.12 123.45 124.36 675,168 +0.25(+0.20%)
May 24, 2023 124.41 126.06 123.22 124.11 910,726 -1.52(-1.21%)
May 23, 2023 125.11 128.11 125.11 125.63 564,613 -0.50(-0.40%)
May 22, 2023 125.50 126.45 124.55 126.13 517,229 +1.07(+0.86%)
May 19, 2023 125.27 125.56 124.09 125.06 699,424 +0.76(+0.61%)
May 18, 2023 122.48 124.46 122.12 124.30 322,087 +1.40(+1.14%)
May 17, 2023 121.34 123.95 120.88 122.90 401,356 +2.37(+1.97%)
May 16, 2023 121.32 122.58 120.48 120.53 610,669 -2.20(-1.79%)
May 15, 2023 123.29 123.69 122.06 122.73 434,093 -0.51(-0.41%)
May 12, 2023 126.17 126.17 122.43 123.24 463,764 -2.33(-1.86%)
May 11, 2023 123.84 125.72 123.04 125.57 508,768 +1.30(+1.05%)
May 10, 2023 127.39 127.84 123.09 124.27 340,748 -0.85(-0.68%)
May 09, 2023 126.34 126.87 124.38 125.12 488,618 -2.30(-1.81%)
May 08, 2023 124.61 127.97 123.72 127.42 920,276 +3.82(+3.09%)
May 05, 2023 121.07 123.65 120.72 123.60 563,756 +4.67(+3.93%)
May 04, 2023 120.99 121.28 117.79 118.93 863,246 -3.02(-2.48%)
May 03, 2023 124.37 125.87 121.59 121.95 706,469 -2.80(-2.24%)
May 02, 2023 125.71 126.17 122.95 124.75 707,713 -2.15(-1.69%)
May 01, 2023 127.66 129.90 126.25 126.90 565,894 -0.76(-0.60%)
Apr 28, 2023 126.71 128.15 125.41 127.66 814,686 -0.52(-0.41%)
Apr 27, 2023 129.70 130.72 123.30 128.18 1,086,506 -2.79(-2.13%)
Apr 26, 2023 131.05 132.78 130.80 130.97 808,602 -0.59(-0.45%)
Apr 25, 2023 132.57 133.39 131.18 131.56 426,095 -2.30(-1.72%)
Apr 24, 2023 132.67 134.31 132.12 133.86 416,452 +1.37(+1.03%)
Apr 21, 2023 135.15 135.88 132.38 132.49 614,115 -3.12(-2.30%)
Apr 20, 2023 132.04 135.75 132.04 135.61 524,686 -0.28(-0.21%)
Apr 19, 2023 136.20 136.61 134.70 135.89 437,378 -0.86(-0.63%)
Apr 18, 2023 135.85 137.07 135.37 136.75 367,145 +2.15(+1.60%)
Apr 17, 2023 135.22 135.79 133.64 134.60 469,855 -0.72(-0.53%)
Apr 14, 2023 135.95 138.79 134.74 135.32 452,231 +0.07(+0.05%)
Apr 13, 2023 134.99 135.67 133.95 135.25 384,629 +0.79(+0.59%)
Apr 12, 2023 136.75 137.09 133.91 134.46 325,561 -0.81(-0.60%)
Apr 11, 2023 134.63 136.22 133.99 135.27 405,825 +1.05(+0.78%)
Apr 10, 2023 131.41 134.25 131.41 134.22 275,836 +2.52(+1.91%)
Apr 06, 2023 132.91 133.24 131.16 131.70 591,861 -1.73(-1.30%)
Apr 05, 2023 134.74 134.74 132.18 133.43 369,008 -2.57(-1.89%)
Apr 04, 2023 138.27 138.38 134.71 136.00 522,978 -2.03(-1.47%)
Apr 03, 2023 138.79 140.43 137.51 138.03 366,995 -1.46(-1.05%)
Mar 31, 2023 139.41 139.51 138.28 139.49 632,145 +1.33(+0.96%)
Mar 30, 2023 139.01 139.49 137.80 138.16 444,757 +1.11(+0.81%)
Mar 29, 2023 137.79 139.18 136.81 137.05 811,392 +0.41(+0.30%)
Mar 28, 2023 137.21 138.74 136.26 136.64 557,480 -0.31(-0.23%)
Mar 27, 2023 139.54 140.00 135.80 136.95 438,966 -1.02(-0.74%)
Mar 24, 2023 135.16 138.14 133.43 137.97 362,820 +1.39(+1.02%)
Mar 23, 2023 137.14 138.97 135.11 136.58 260,839 +0.24(+0.18%)
Mar 22, 2023 139.51 140.22 136.13 136.34 441,392 -2.95(-2.12%)
Mar 21, 2023 138.07 140.30 135.79 139.29 385,635 +3.77(+2.78%)
Mar 20, 2023 134.94 137.22 134.40 135.52 780,362 +1.22(+0.91%)
Mar 17, 2023 136.57 136.83 132.20 134.30 995,866 -3.75(-2.72%)
Mar 16, 2023 132.61 138.73 132.49 138.05 686,871 +3.77(+2.81%)
Mar 15, 2023 136.02 137.53 132.94 134.28 1,416,739 -6.08(-4.33%)
Mar 14, 2023 135.00 144.70 133.48 140.36 1,805,405 +8.44(+6.40%)
Mar 13, 2023 131.89 133.41 127.73 131.92 666,351 -3.14(-2.32%)
Mar 10, 2023 137.22 138.17 133.59 135.06 698,217 -2.52(-1.83%)
Mar 09, 2023 139.60 140.61 137.22 137.58 573,024 -1.79(-1.28%)
Mar 08, 2023 139.98 140.00 138.06 139.37 484,328 -0.26(-0.19%)
Mar 07, 2023 140.09 140.69 138.64 139.63 371,622 -0.71(-0.50%)
Mar 06, 2023 142.15 142.65 139.73 140.34 577,314 -1.53(-1.08%)
Mar 03, 2023 141.21 142.68 140.16 141.87 499,936 +2.40(+1.72%)
Mar 02, 2023 138.89 139.67 137.85 139.47 385,619 -1.11(-0.79%)
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.