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 2.665 2.674 2.617 2.646 20,107,884 -0.04(-1.41%)
May 30, 2023 2.741 2.741 2.665 2.684 22,030,660 -0.08(-2.75%)
May 26, 2023 2.788 2.797 2.741 2.760 11,321,999 +0.00(+0.00%)
May 25, 2023 2.769 2.797 2.750 2.760 19,279,900 -0.03(-1.02%)
May 24, 2023 2.769 2.807 2.760 2.788 14,828,128 +0.06(+2.08%)
May 23, 2023 2.741 2.779 2.722 2.731 11,239,247 -0.01(-0.35%)
May 22, 2023 2.788 2.788 2.741 2.741 15,837,365 +0.01(+0.35%)
May 19, 2023 2.760 2.765 2.712 2.731 12,904,977 -0.02(-0.69%)
May 18, 2023 2.760 2.760 2.703 2.750 19,148,512 -0.01(-0.34%)
May 17, 2023 2.797 2.797 2.750 2.760 10,202,885 -0.03(-1.02%)
May 16, 2023 2.826 2.835 2.779 2.788 9,161,166 -0.02(-0.68%)
May 15, 2023 2.788 2.816 2.769 2.807 9,722,003 +0.05(+1.72%)
May 12, 2023 2.741 2.779 2.731 2.760 16,268,324 +0.01(+0.34%)
May 11, 2023 2.731 2.769 2.722 2.750 23,893,524 +0.02(+0.69%)
May 10, 2023 2.731 2.750 2.703 2.731 15,046,615 +0.02(+0.70%)
May 09, 2023 2.712 2.750 2.703 2.712 11,607,227 -0.01(-0.35%)
May 08, 2023 2.741 2.760 2.712 2.722 12,837,713 -0.02(-0.69%)
May 05, 2023 2.731 2.779 2.703 2.741 15,260,600 -0.02(-0.69%)
May 04, 2023 2.816 2.826 2.707 2.760 19,159,700 +0.03(+1.04%)
May 03, 2023 2.693 2.760 2.693 2.731 19,973,326 +0.08(+2.86%)
May 02, 2023 2.655 2.665 2.617 2.655 22,122,386 +0.01(+0.36%)
May 01, 2023 2.646 2.684 2.646 2.646 5,025,148 -0.01(-0.36%)
Apr 28, 2023 2.627 2.665 2.627 2.655 18,791,278 +0.00(+0.00%)
Apr 27, 2023 2.655 2.660 2.627 2.655 13,514,007 +0.03(+1.08%)
Apr 26, 2023 2.636 2.665 2.627 2.627 18,540,468 -0.02(-0.72%)
Apr 25, 2023 2.627 2.665 2.617 2.646 17,762,398 -0.03(-1.06%)
Apr 24, 2023 2.731 2.731 2.674 2.674 25,677,452 -0.01(-0.35%)
Apr 21, 2023 2.741 2.741 2.669 2.684 7,685,766 -0.05(-1.74%)
Apr 20, 2023 2.712 2.767 2.712 2.731 10,785,838 +0.03(+1.05%)
Apr 19, 2023 2.712 2.731 2.693 2.703 9,484,624 -0.07(-2.40%)
Apr 18, 2023 2.769 2.807 2.741 2.769 10,002,560 -0.03(-1.02%)
Apr 17, 2023 2.797 2.816 2.779 2.797 9,318,435 +0.01(+0.34%)
Apr 14, 2023 2.760 2.816 2.760 2.788 13,484,233 +0.01(+0.34%)
Apr 13, 2023 2.788 2.807 2.769 2.779 11,913,743 -0.04(-1.35%)
Apr 12, 2023 2.797 2.845 2.797 2.816 20,163,526 +0.06(+2.06%)
Apr 11, 2023 2.769 2.797 2.750 2.760 16,527,867 +0.09(+3.19%)
Apr 10, 2023 2.674 2.693 2.650 2.674 13,591,604 -0.02(-0.70%)
Apr 06, 2023 2.703 2.722 2.655 2.693 20,651,178 +0.02(+0.71%)
Apr 05, 2023 2.703 2.722 2.636 2.674 17,452,348 +0.00(+0.00%)
Apr 04, 2023 2.693 2.712 2.636 2.674 20,370,562 +0.01(+0.36%)
Apr 03, 2023 2.617 2.674 2.613 2.665 15,957,014 -0.01(-0.35%)
Mar 31, 2023 2.703 2.717 2.627 2.674 29,112,944 -0.05(-1.74%)
Mar 30, 2023 2.745 2.760 2.703 2.722 14,010,762 +0.01(+0.35%)
Mar 29, 2023 2.655 2.737 2.636 2.712 22,089,080 +0.08(+2.88%)
Mar 28, 2023 2.541 2.741 2.541 2.636 65,951,092 +0.11(+4.51%)
Mar 27, 2023 2.513 2.541 2.504 2.522 13,846,171 +0.03(+1.14%)
Mar 24, 2023 2.466 2.522 2.437 2.494 19,561,324 +0.04(+1.54%)
Mar 23, 2023 2.532 2.537 2.428 2.456 26,015,942 -0.04(-1.52%)
Mar 22, 2023 2.504 2.541 2.475 2.494 21,096,776 +0.00(+0.00%)
Mar 21, 2023 2.541 2.546 2.494 2.494 14,719,116 -0.05(-1.87%)
Mar 20, 2023 2.541 2.560 2.515 2.541 28,102,492 -0.01(-0.37%)
Mar 17, 2023 2.513 2.570 2.513 2.551 17,640,496 -0.02(-0.74%)
Mar 16, 2023 2.532 2.579 2.522 2.570 14,024,724 +0.06(+2.26%)
Mar 15, 2023 2.485 2.522 2.475 2.513 13,565,017 +0.00(+0.00%)
Mar 14, 2023 2.485 2.541 2.475 2.513 28,791,444 +0.09(+3.52%)
Mar 13, 2023 2.437 2.475 2.428 2.428 13,575,057 -0.02(-0.78%)
Mar 10, 2023 2.456 2.502 2.437 2.447 14,277,704 -0.04(-1.53%)
Mar 09, 2023 2.522 2.532 2.485 2.485 14,927,411 -0.01(-0.38%)
Mar 08, 2023 2.466 2.504 2.453 2.494 23,058,816 +0.06(+2.33%)
Mar 07, 2023 2.456 2.470 2.409 2.437 12,418,135 -0.04(-1.53%)
Mar 06, 2023 2.390 2.485 2.390 2.475 26,200,854 +0.09(+3.57%)
Mar 03, 2023 2.390 2.399 2.352 2.390 66,489,468 +0.00(+0.00%)
Mar 02, 2023 2.380 2.413 2.366 2.390 30,753,216 -0.06(-2.33%)
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.