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 27, 2024 5.250 5.310 5.240 5.310 2,601,028 +0.05(+0.95%)
Mar 26, 2024 5.320 5.340 5.250 5.260 344,411 -0.10(-1.87%)
Mar 25, 2024 5.400 5.440 5.300 5.360 596,272 +0.03(+0.56%)
Mar 22, 2024 5.250 5.360 5.195 5.330 716,192 +0.07(+1.33%)
Mar 21, 2024 5.270 5.300 5.200 5.260 611,956 +0.01(+0.19%)
Mar 20, 2024 5.250 5.260 5.170 5.250 544,341 -0.05(-0.94%)
Mar 19, 2024 5.260 5.310 5.220 5.300 651,835 +0.08(+1.53%)
Mar 18, 2024 5.150 5.220 5.100 5.220 629,812 +0.12(+2.35%)
Mar 15, 2024 5.150 5.150 5.080 5.100 325,869 -0.02(-0.39%)
Mar 14, 2024 5.150 5.160 5.090 5.120 640,699 -0.07(-1.35%)
Mar 13, 2024 5.210 5.250 5.140 5.190 528,223 -0.05(-0.95%)
Mar 12, 2024 5.210 5.290 5.200 5.240 515,158 +0.00(+0.00%)
Mar 11, 2024 5.100 5.250 5.020 5.240 634,552 +0.10(+1.95%)
Mar 08, 2024 5.050 5.170 5.040 5.140 730,406 +0.10(+1.98%)
Mar 07, 2024 5.080 5.130 5.040 5.040 541,843 -0.02(-0.40%)
Mar 06, 2024 5.180 5.180 5.030 5.060 870,582 -0.12(-2.32%)
Mar 05, 2024 5.220 5.230 5.150 5.180 657,485 -0.10(-1.89%)
Mar 04, 2024 5.250 5.325 5.250 5.280 387,863 +0.04(+0.76%)
Mar 01, 2024 5.350 5.350 5.220 5.240 887,586 -0.15(-2.78%)
Feb 29, 2024 5.380 5.430 5.340 5.390 446,306 -0.02(-0.37%)
Feb 28, 2024 5.420 5.430 5.360 5.410 360,121 -0.05(-0.92%)
Feb 27, 2024 5.390 5.510 5.390 5.460 503,215 +0.10(+1.87%)
Feb 26, 2024 5.290 5.400 5.260 5.360 352,502 +0.04(+0.75%)
Feb 23, 2024 5.420 5.450 5.310 5.320 435,239 -0.09(-1.66%)
Feb 22, 2024 5.420 5.520 5.370 5.410 675,597 +0.04(+0.74%)
Feb 21, 2024 5.380 5.390 5.330 5.370 256,962 -0.01(-0.19%)
Feb 20, 2024 5.270 5.430 5.270 5.380 692,432 +0.15(+2.87%)
Feb 16, 2024 5.250 5.314 5.200 5.230 853,299 -0.07(-1.32%)
Feb 15, 2024 5.400 5.450 5.300 5.300 1,049,234 -0.14(-2.57%)
Feb 14, 2024 5.470 5.490 5.410 5.440 885,820 -0.12(-2.16%)
Feb 13, 2024 5.540 5.610 5.540 5.560 498,672 -0.02(-0.36%)
Feb 12, 2024 5.550 5.620 5.520 5.580 520,013 -0.01(-0.18%)
Feb 09, 2024 5.560 5.680 5.560 5.590 344,113 +0.02(+0.36%)
Feb 08, 2024 5.600 5.625 5.520 5.570 610,975 -0.09(-1.59%)
Feb 07, 2024 5.610 5.720 5.610 5.660 351,085 +0.03(+0.53%)
Feb 06, 2024 5.630 5.666 5.600 5.630 255,010 +0.01(+0.18%)
Feb 05, 2024 5.650 5.680 5.590 5.620 810,145 -0.10(-1.75%)
Feb 02, 2024 5.720 5.776 5.660 5.720 512,948 +0.03(+0.53%)
Feb 01, 2024 5.640 5.730 5.605 5.690 613,453 +0.01(+0.18%)
Jan 31, 2024 5.690 5.720 5.655 5.680 328,125 -0.08(-1.39%)
Jan 30, 2024 5.620 5.780 5.620 5.760 388,533 +0.09(+1.59%)
Jan 29, 2024 5.650 5.690 5.600 5.670 685,474 -0.06(-1.05%)
Jan 26, 2024 5.770 5.770 5.670 5.730 390,546 -0.09(-1.55%)
Jan 25, 2024 5.800 5.830 5.772 5.820 453,707 +0.01(+0.17%)
Jan 24, 2024 5.740 5.820 5.703 5.810 905,596 +0.11(+1.93%)
Jan 23, 2024 5.710 5.770 5.675 5.700 306,805 +0.04(+0.71%)
Jan 22, 2024 5.630 5.725 5.623 5.660 367,990 +0.00(+0.00%)
Jan 19, 2024 5.640 5.705 5.640 5.660 342,725 +0.05(+0.89%)
Jan 18, 2024 5.560 5.630 5.520 5.610 735,408 +0.01(+0.18%)
Jan 17, 2024 5.610 5.705 5.575 5.600 453,858 -0.02(-0.36%)
Jan 16, 2024 5.750 5.765 5.570 5.620 971,945 -0.12(-2.09%)
Jan 12, 2024 5.850 5.850 5.660 5.740 986,114 -0.06(-1.03%)
Jan 11, 2024 5.810 5.845 5.780 5.800 183,374 -0.05(-0.85%)
Jan 10, 2024 5.850 5.860 5.801 5.850 211,478 +0.01(+0.17%)
Jan 09, 2024 5.740 5.865 5.730 5.840 455,453 +0.10(+1.74%)
Jan 08, 2024 5.770 5.770 5.692 5.740 499,093 -0.14(-2.38%)
Jan 05, 2024 5.890 5.920 5.850 5.880 263,332 +0.02(+0.34%)
Jan 04, 2024 5.750 5.865 5.680 5.860 717,882 +0.10(+1.74%)
Jan 03, 2024 5.810 5.840 5.744 5.760 529,667 -0.05(-0.86%)
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.