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, 2017 157.16 158.51 156.81 158.51 3,994,561 +1.57(+1.00%)
May 30, 2017 155.29 157.40 155.01 156.94 2,799,928 +1.37(+0.88%)
May 26, 2017 154.38 155.58 154.25 155.57 1,819,610 +0.88(+0.57%)
May 25, 2017 153.81 154.74 153.30 154.69 1,945,256 +1.59(+1.04%)
May 24, 2017 153.88 153.91 152.94 153.10 1,665,905 -0.19(-0.12%)
May 23, 2017 154.06 154.25 153.12 153.29 1,953,220 -0.60(-0.39%)
May 22, 2017 152.22 154.02 152.22 153.89 2,368,354 +2.10(+1.38%)
May 19, 2017 152.18 152.18 150.74 151.79 2,444,029 +0.43(+0.29%)
May 18, 2017 150.78 151.81 150.04 151.36 2,488,279 +0.31(+0.21%)
May 17, 2017 152.51 151.88 150.95 151.05 2,427,371 -1.47(-0.96%)
May 16, 2017 152.18 152.54 151.71 152.51 1,535,705 +0.22(+0.14%)
May 15, 2017 151.56 152.38 151.22 152.30 1,913,358 +0.82(+0.54%)
May 12, 2017 150.97 151.91 150.94 151.48 1,716,944 -0.14(-0.09%)
May 11, 2017 151.07 151.77 150.47 151.62 2,212,466 +0.08(+0.06%)
May 10, 2017 152.10 152.27 151.45 151.54 2,917,368 -1.02(-0.67%)
May 09, 2017 153.63 153.63 152.22 152.55 2,267,965 -0.53(-0.35%)
May 08, 2017 153.23 153.47 152.82 153.09 2,045,255 -0.58(-0.38%)
May 05, 2017 153.87 154.05 153.34 153.66 2,191,141 -0.08(-0.06%)
May 04, 2017 152.82 153.77 152.40 153.75 3,012,209 +1.45(+0.95%)
May 03, 2017 151.51 152.48 150.82 152.30 3,036,021 +0.85(+0.56%)
May 02, 2017 150.40 151.45 149.95 151.45 3,201,492 +1.33(+0.88%)
May 01, 2017 150.66 150.84 149.87 150.13 1,944,676 -0.79(-0.52%)
Apr 28, 2017 151.16 151.91 150.69 150.91 3,201,378 -0.22(-0.14%)
Apr 27, 2017 150.60 151.46 150.36 151.13 2,297,986 +0.85(+0.57%)
Apr 26, 2017 150.81 151.74 150.26 150.27 3,427,362 -0.10(-0.07%)
Apr 25, 2017 149.49 150.74 148.24 150.37 5,427,030 +0.69(+0.46%)
Apr 24, 2017 148.73 149.85 148.68 149.68 3,515,632 +2.10(+1.43%)
Apr 21, 2017 147.31 147.67 146.87 147.58 3,353,355 +0.26(+0.18%)
Apr 20, 2017 146.44 148.05 146.35 147.31 2,268,508 +1.03(+0.70%)
Apr 19, 2017 147.04 147.29 146.05 146.29 1,739,339 -0.30(-0.20%)
Apr 18, 2017 146.24 147.07 146.04 146.59 1,527,172 -0.11(-0.07%)
Apr 17, 2017 145.89 146.70 145.87 146.70 2,002,983 +1.32(+0.91%)
Apr 13, 2017 145.84 146.31 145.36 145.38 1,653,682 -0.81(-0.55%)
Apr 12, 2017 146.66 146.80 145.96 146.19 1,837,642 -0.29(-0.20%)
Apr 11, 2017 145.75 146.49 145.64 146.47 1,894,012 +0.28(+0.19%)
Apr 10, 2017 146.54 146.82 145.89 146.20 2,183,525 -0.22(-0.15%)
Apr 07, 2017 146.44 146.85 146.05 146.41 1,330,297 +0.08(+0.05%)
Apr 06, 2017 146.74 147.21 146.03 146.34 2,111,747 -0.27(-0.18%)
Apr 05, 2017 146.96 148.28 146.45 146.60 1,879,940 +0.04(+0.03%)
Apr 04, 2017 146.86 147.18 146.25 146.57 1,751,683 -0.41(-0.28%)
Apr 03, 2017 147.86 148.09 146.38 146.97 2,007,054 -0.47(-0.32%)
Mar 31, 2017 147.42 148.27 147.18 147.44 2,244,980 +0.04(+0.03%)
Mar 30, 2017 146.99 147.57 146.50 147.41 2,381,707 +0.46(+0.31%)
Mar 29, 2017 146.87 147.41 146.62 146.94 2,195,872 -0.24(-0.16%)
Mar 28, 2017 146.37 147.57 146.11 147.18 3,023,709 +0.43(+0.29%)
Mar 27, 2017 146.96 147.19 145.77 146.75 2,575,326 -0.83(-0.56%)
Mar 24, 2017 148.05 148.44 147.11 147.58 1,862,599 -0.49(-0.33%)
Mar 23, 2017 148.05 148.71 147.37 148.07 1,923,039 -0.06(-0.04%)
Mar 22, 2017 148.19 148.64 146.77 148.13 2,111,684 +0.07(+0.05%)
Mar 21, 2017 149.11 149.11 147.58 148.06 2,459,105 -0.68(-0.46%)
Mar 20, 2017 148.36 149.12 148.18 148.74 2,706,350 +0.50(+0.34%)
Mar 17, 2017 147.05 148.24 146.69 148.24 5,486,557 +1.58(+1.08%)
Mar 16, 2017 147.24 147.68 146.14 146.66 2,513,710 -0.69(-0.47%)
Mar 15, 2017 146.56 147.85 146.20 147.34 2,656,241 +0.67(+0.46%)
Mar 14, 2017 147.14 147.53 145.73 146.67 2,457,105 -0.92(-0.62%)
Mar 13, 2017 147.78 147.93 146.77 147.59 2,559,898 +0.24(+0.16%)
Mar 10, 2017 146.91 147.38 146.44 147.35 3,263,554 +1.01(+0.69%)
Mar 09, 2017 145.84 146.72 145.78 146.34 2,019,745 +0.30(+0.21%)
Mar 08, 2017 146.20 146.53 145.63 146.04 2,031,160 +0.32(+0.22%)
Mar 07, 2017 145.10 145.85 145.07 145.72 2,156,660 +0.15(+0.10%)
Mar 06, 2017 145.59 145.83 145.09 145.57 2,165,428 -0.32(-0.22%)
Mar 03, 2017 146.60 145.29 145.89 2,112,177 -0.45(-0.31%)
Mar 02, 2017 146.00 146.50 145.67 146.34 2,288,988 +0.02(+0.02%)
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.