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: LLAP )

1.040 +0.010 (+0.97%)
Official Closing Price Updated: 7:00 PM EDT, May 10, 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 (%)
Nov 30, 2022 2.480 2.480 2.240 2.360 826,681 -0.08(-3.28%)
Nov 29, 2022 2.470 2.510 2.430 2.440 544,569 -0.01(-0.41%)
Nov 28, 2022 2.690 2.730 2.450 2.450 573,239 -0.25(-9.26%)
Nov 25, 2022 2.660 2.730 2.650 2.700 226,195 +0.06(+2.27%)
Nov 23, 2022 2.540 2.665 2.540 2.640 462,653 +0.10(+3.94%)
Nov 22, 2022 2.560 2.620 2.500 2.540 362,804 -0.05(-1.93%)
Nov 21, 2022 2.650 2.705 2.590 2.590 442,993 -0.08(-3.00%)
Nov 18, 2022 2.690 2.710 2.600 2.670 605,961 +0.01(+0.38%)
Nov 17, 2022 2.690 2.720 2.550 2.660 715,708 -0.01(-0.37%)
Nov 16, 2022 2.600 2.780 2.568 2.670 1,418,105 +0.00(+0.00%)
Nov 15, 2022 2.830 2.830 2.560 2.670 1,172,121 -0.11(-3.96%)
Nov 14, 2022 2.550 2.820 2.480 2.780 1,031,488 +0.29(+11.65%)
Nov 11, 2022 2.750 2.870 2.480 2.490 1,508,735 -0.26(-9.45%)
Nov 10, 2022 2.880 2.930 2.722 2.750 793,356 -0.05(-1.79%)
Nov 09, 2022 2.840 2.950 2.710 2.800 1,323,499 +0.00(+0.00%)
Nov 08, 2022 2.740 2.810 2.650 2.800 553,965 +0.12(+4.48%)
Nov 07, 2022 2.710 2.820 2.630 2.680 995,043 +0.04(+1.52%)
Nov 04, 2022 2.620 2.690 2.510 2.640 643,477 +0.07(+2.72%)
Nov 03, 2022 2.750 2.920 2.540 2.570 1,117,281 -0.15(-5.51%)
Nov 02, 2022 2.780 2.935 2.690 2.720 1,683,462 -0.04(-1.45%)
Nov 01, 2022 2.620 2.810 2.430 2.760 2,205,040 +0.14(+5.34%)
Oct 31, 2022 3.400 3.410 2.610 2.620 20,408,234 +0.06(+2.34%)
Oct 28, 2022 2.580 2.660 2.510 2.560 248,871 +0.00(+0.00%)
Oct 27, 2022 2.470 2.665 2.470 2.560 277,218 +0.07(+2.81%)
Oct 26, 2022 2.480 2.500 2.360 2.490 289,284 +0.02(+0.81%)
Oct 25, 2022 2.500 2.590 2.440 2.470 358,003 -0.05(-1.98%)
Oct 24, 2022 2.600 2.630 2.440 2.520 439,214 -0.10(-3.82%)
Oct 21, 2022 2.430 2.700 2.340 2.620 742,415 +0.19(+7.82%)
Oct 20, 2022 2.440 2.590 2.390 2.430 480,249 +0.04(+1.67%)
Oct 19, 2022 2.420 2.670 2.340 2.390 832,310 -0.02(-0.83%)
Oct 18, 2022 2.330 2.550 2.300 2.410 1,296,117 +0.13(+5.70%)
Oct 17, 2022 2.060 2.327 2.030 2.280 489,261 +0.25(+12.32%)
Oct 14, 2022 2.140 2.190 2.000 2.030 157,459 -0.08(-3.79%)
Oct 13, 2022 2.150 2.160 1.980 2.110 360,473 -0.09(-4.09%)
Oct 12, 2022 2.210 2.280 2.160 2.200 494,549 -0.02(-0.90%)
Oct 11, 2022 2.370 2.409 2.180 2.220 1,083,507 -0.11(-4.72%)
Oct 10, 2022 1.940 2.490 1.940 2.330 3,568,327 +0.38(+19.49%)
Oct 07, 2022 1.960 1.980 1.930 1.950 406,026 +0.02(+1.04%)
Oct 06, 2022 1.960 2.010 1.870 1.930 360,387 -0.03(-1.53%)
Oct 05, 2022 1.950 1.980 1.910 1.960 383,853 +0.01(+0.51%)
Oct 04, 2022 1.700 1.950 1.700 1.950 1,434,618 +0.25(+14.71%)
Oct 03, 2022 1.820 1.820 1.690 1.700 2,389,733 -0.07(-3.95%)
Sep 30, 2022 2.080 2.180 1.740 1.770 4,648,787 -0.38(-17.67%)
Sep 29, 2022 2.350 2.350 1.930 2.150 1,516,417 -0.22(-9.28%)
Sep 28, 2022 2.310 2.430 2.300 2.370 660,243 +0.02(+0.85%)
Sep 27, 2022 2.380 2.430 2.260 2.350 277,382 +0.00(+0.00%)
Sep 26, 2022 2.510 2.590 2.340 2.350 446,210 -0.24(-9.27%)
Sep 23, 2022 2.700 2.740 2.580 2.590 457,717 -0.21(-7.50%)
Sep 22, 2022 2.950 3.000 2.690 2.800 977,411 -0.23(-7.59%)
Sep 21, 2022 3.030 3.090 2.981 3.030 278,949 +0.01(+0.33%)
Sep 20, 2022 3.340 3.400 2.990 3.020 544,516 -0.31(-9.31%)
Sep 19, 2022 3.670 3.716 3.310 3.330 350,116 -0.37(-10.00%)
Sep 16, 2022 3.800 3.825 3.650 3.700 318,468 -0.12(-3.14%)
Sep 15, 2022 3.940 3.990 3.800 3.820 252,943 -0.14(-3.54%)
Sep 14, 2022 4.030 4.100 3.930 3.960 163,808 -0.02(-0.50%)
Sep 13, 2022 4.140 4.200 3.920 3.980 265,791 -0.23(-5.46%)
Sep 12, 2022 4.160 4.410 4.080 4.210 559,399 +0.17(+4.21%)
Sep 09, 2022 4.140 4.140 4.010 4.040 155,566 -0.07(-1.70%)
Sep 08, 2022 3.960 4.150 3.890 4.110 187,932 +0.12(+3.01%)
Sep 07, 2022 4.140 4.140 3.900 3.990 145,014 -0.12(-2.92%)
Sep 06, 2022 4.110 4.180 3.970 4.110 129,201 -0.06(-1.44%)
Sep 02, 2022 4.230 4.250 4.010 4.170 96,578 +0.01(+0.24%)
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.