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:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

(NY: HKD )

3.380 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, May 9, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Oct 31, 2022 20.99 26.52 20.20 20.44 1,283,061 -0.03(-0.15%)
Oct 28, 2022 21.00 21.17 20.00 20.47 359,411 +0.05(+0.24%)
Oct 27, 2022 23.34 23.54 20.00 20.42 548,234 -3.27(-13.80%)
Oct 26, 2022 24.02 24.38 23.02 23.69 425,979 +0.08(+0.34%)
Oct 25, 2022 23.30 25.25 23.11 23.61 427,733 +0.61(+2.65%)
Oct 24, 2022 26.20 26.82 22.71 23.00 589,567 -4.98(-17.80%)
Oct 21, 2022 27.35 28.80 26.51 27.98 336,035 -0.02(-0.07%)
Oct 20, 2022 27.00 31.96 27.00 28.00 580,505 +0.89(+3.28%)
Oct 19, 2022 29.43 30.39 27.00 27.11 377,292 -3.04(-10.08%)
Oct 18, 2022 30.50 32.99 29.00 30.15 623,799 -0.35(-1.15%)
Oct 17, 2022 30.30 33.00 30.00 30.50 382,056 -0.04(-0.13%)
Oct 14, 2022 33.30 35.57 29.99 30.54 895,052 -2.25(-6.86%)
Oct 13, 2022 34.00 36.50 32.00 32.79 784,131 -6.00(-15.47%)
Oct 12, 2022 49.20 52.50 36.09 38.79 2,091,706 -2.36(-5.74%)
Oct 11, 2022 30.49 56.01 26.36 41.15 3,431,624 +10.73(+35.27%)
Oct 10, 2022 38.90 38.90 30.42 30.42 298,311 -7.24(-19.22%)
Oct 07, 2022 43.00 45.00 37.00 37.66 267,227 -5.65(-13.05%)
Oct 06, 2022 44.90 53.00 43.05 43.31 551,593 -0.44(-1.01%)
Oct 05, 2022 48.59 48.59 43.59 43.75 194,468 -4.50(-9.33%)
Oct 04, 2022 49.44 51.59 47.00 48.25 218,268 -0.25(-0.52%)
Oct 03, 2022 51.00 52.49 46.18 48.50 293,011 +1.70(+3.63%)
Sep 30, 2022 51.50 51.50 46.11 46.80 244,804 -4.20(-8.24%)
Sep 29, 2022 55.64 61.93 50.00 51.00 336,161 -4.19(-7.59%)
Sep 28, 2022 57.00 58.51 53.00 55.19 322,906 -4.35(-7.31%)
Sep 27, 2022 64.25 70.00 58.31 59.54 491,102 -5.46(-8.40%)
Sep 26, 2022 60.11 80.00 59.21 65.00 646,996 +1.41(+2.22%)
Sep 23, 2022 64.60 67.99 56.70 63.59 315,925 -5.46(-7.91%)
Sep 22, 2022 77.68 78.89 64.00 69.05 416,889 -3.85(-5.28%)
Sep 21, 2022 78.99 104.60 66.27 72.90 1,743,547 +0.40(+0.55%)
Sep 20, 2022 85.70 92.98 72.00 72.50 357,909 -19.50(-21.20%)
Sep 19, 2022 102.00 109.97 80.01 92.00 419,484 -16.00(-14.81%)
Sep 16, 2022 137.15 184.00 97.50 108.00 1,079,883 -26.69(-19.82%)
Sep 15, 2022 250.00 385.00 112.04 134.69 1,465,228 -54.73(-28.89%)
Sep 14, 2022 46.01 287.00 46.01 189.42 1,596,986 +143.42(+311.78%)
Sep 13, 2022 58.10 58.10 45.02 46.00 36,602 -12.33(-21.14%)
Sep 12, 2022 61.00 61.00 58.33 58.33 12,123 -2.67(-4.38%)
Sep 09, 2022 66.00 66.00 50.96 61.00 22,585 -1.35(-2.16%)
Sep 08, 2022 62.40 66.00 60.00 62.35 12,562 -0.92(-1.46%)
Sep 07, 2022 66.88 67.99 55.70 63.27 46,736 -5.68(-8.24%)
Sep 06, 2022 104.00 104.00 66.20 68.95 23,154 -31.06(-31.06%)
Sep 02, 2022 116.98 127.63 100.00 100.01 21,401 -12.19(-10.86%)
Sep 01, 2022 128.00 189.00 110.00 112.20 51,761 -7.58(-6.32%)
Aug 31, 2022 102.00 123.00 102.00 119.78 27,892 +14.78(+14.07%)
Aug 30, 2022 128.32 128.32 101.00 105.00 12,605 -33.50(-24.19%)
Aug 29, 2022 156.80 156.80 138.01 138.50 6,493 -26.50(-16.06%)
Aug 26, 2022 168.30 171.00 160.02 165.00 12,587 -6.00(-3.51%)
Aug 25, 2022 171.05 188.00 170.00 171.00 24,946 -0.90(-0.52%)
Aug 24, 2022 176.28 180.45 171.90 171.90 9,595 -8.20(-4.55%)
Aug 23, 2022 183.00 183.00 180.10 180.10 4,839 -4.90(-2.65%)
Aug 22, 2022 186.88 188.00 175.06 185.00 15,071 +15.00(+8.82%)
Aug 19, 2022 182.71 184.75 170.00 170.00 24,223 -20.00(-10.53%)
Aug 18, 2022 182.57 210.00 180.00 190.00 53,927 +3.07(+1.64%)
Aug 17, 2022 199.00 200.48 180.00 186.93 20,338 +5.91(+3.26%)
Aug 16, 2022 188.85 192.80 170.00 181.02 31,638 -11.48(-5.96%)
Aug 15, 2022 194.00 218.00 190.00 192.50 36,490 +0.23(+0.12%)
Aug 12, 2022 219.99 219.99 185.00 192.27 46,289 -21.73(-10.15%)
Aug 11, 2022 265.00 265.00 205.00 214.00 73,267 -3.60(-1.65%)
Aug 10, 2022 203.00 225.57 160.00 217.60 100,865 +5.60(+2.64%)
Aug 09, 2022 499.00 499.00 194.53 212.00 90,444 -193.00(-47.65%)
Aug 08, 2022 540.00 610.00 405.00 405.00 45,545 -316.23(-43.85%)
Aug 05, 2022 919.74 919.74 675.00 721.23 50,618 -78.77(-9.85%)
Aug 04, 2022 1109 1109 545.01 800.00 89,236 -300.00(-27.27%)
Aug 03, 2022 1900 2118 975.00 1100 116,639 -579.00(-34.48%)
Aug 02, 2022 930.00 2555 668.01 1679 350,983 +937.00(+126.28%)
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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 Livermore.com & California Media Partners, LLC. All rights reserved.