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: FOXO )

0.2765 +0.0026 (+0.95%)
Official Closing Price Updated: 8:00 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 (%)
Apr 28, 2023 0.4237 0.4499 0.3517 0.4000 560,104 -0.06(-12.85%)
Apr 27, 2023 0.4360 0.4600 0.4055 0.4590 481,137 +0.03(+6.74%)
Apr 26, 2023 0.4041 0.4504 0.3807 0.4300 1,053,733 +0.02(+5.39%)
Apr 25, 2023 0.4600 0.4559 0.2913 0.4080 1,605,523 -0.06(-13.19%)
Apr 24, 2023 0.5100 0.5200 0.4441 0.4700 704,722 -0.08(-15.01%)
Apr 21, 2023 0.5709 0.6000 0.5100 0.5530 647,138 -0.05(-7.68%)
Apr 20, 2023 0.5900 0.6824 0.5762 0.5990 920,526 -0.04(-6.22%)
Apr 19, 2023 0.6600 0.8000 0.6000 0.6387 2,232,383 -0.13(-16.59%)
Apr 18, 2023 0.8200 0.9300 0.6551 0.7657 4,802,126 -0.07(-8.08%)
Apr 17, 2023 0.6570 0.8500 0.5670 0.8330 6,354,180 +0.12(+17.32%)
Apr 14, 2023 0.8000 0.8800 0.5400 0.7100 23,355,752 +0.21(+42.54%)
Apr 13, 2023 0.3941 0.5399 0.3510 0.4981 4,258,341 +0.11(+26.94%)
Apr 12, 2023 0.3528 0.4101 0.3528 0.3924 763,501 +0.03(+9.03%)
Apr 11, 2023 0.3453 0.3700 0.3360 0.3599 435,482 +0.01(+2.83%)
Apr 10, 2023 0.3302 0.3577 0.3300 0.3500 269,441 +0.00(+0.00%)
Apr 06, 2023 0.3700 0.3800 0.3448 0.3500 320,989 -0.02(-6.42%)
Apr 05, 2023 0.4125 0.4200 0.3600 0.3740 263,954 -0.04(-10.50%)
Apr 04, 2023 0.4400 0.4581 0.3825 0.4179 690,542 -0.02(-4.72%)
Apr 03, 2023 0.4029 0.4500 0.4015 0.4386 506,464 +0.02(+4.43%)
Mar 31, 2023 0.4049 0.4790 0.3920 0.4200 2,108,031 +0.05(+13.51%)
Mar 30, 2023 0.3800 0.3818 0.3515 0.3700 399,371 +0.00(+0.00%)
Mar 29, 2023 0.3410 0.3900 0.3313 0.3700 394,001 +0.03(+8.79%)
Mar 28, 2023 0.3778 0.3865 0.3400 0.3401 242,430 -0.05(-12.68%)
Mar 27, 2023 0.3595 0.3900 0.3350 0.3895 326,061 +0.03(+8.19%)
Mar 24, 2023 0.3336 0.3673 0.3072 0.3600 480,072 +0.03(+7.91%)
Mar 23, 2023 0.3300 0.3400 0.3130 0.3336 280,942 -0.01(-1.88%)
Mar 22, 2023 0.3289 0.3465 0.2888 0.3400 515,220 +0.00(+0.27%)
Mar 21, 2023 0.3425 0.3899 0.3311 0.3391 512,949 -0.00(-0.38%)
Mar 20, 2023 0.3600 0.3900 0.3189 0.3404 336,195 -0.03(-9.23%)
Mar 17, 2023 0.3348 0.4004 0.2935 0.3750 672,868 +0.04(+10.55%)
Mar 16, 2023 0.3330 0.3600 0.3330 0.3392 273,230 -0.01(-3.09%)
Mar 15, 2023 0.3900 0.3999 0.3120 0.3500 546,670 -0.03(-8.26%)
Mar 14, 2023 0.4152 0.4278 0.3728 0.3815 262,703 -0.05(-10.86%)
Mar 13, 2023 0.4150 0.4400 0.3900 0.4280 240,927 +0.01(+1.61%)
Mar 10, 2023 0.5044 0.5136 0.3802 0.4212 759,516 -0.08(-15.84%)
Mar 09, 2023 0.5423 0.5600 0.4900 0.5005 311,793 -0.04(-7.16%)
Mar 08, 2023 0.5650 0.5700 0.5200 0.5391 382,065 -0.02(-3.47%)
Mar 07, 2023 0.6100 0.6086 0.5300 0.5585 646,612 -0.06(-9.04%)
Mar 06, 2023 0.6687 0.6900 0.6000 0.6140 691,164 -0.03(-4.05%)
Mar 03, 2023 0.7200 0.7699 0.6102 0.6399 1,415,789 -0.06(-7.93%)
Mar 02, 2023 0.5500 0.8334 0.5500 0.6950 7,000,920 +0.17(+32.25%)
Mar 01, 2023 0.5450 0.5600 0.5052 0.5255 287,081 -0.01(-1.22%)
Feb 28, 2023 0.5000 0.5599 0.5000 0.5320 569,436 +0.00(+0.38%)
Feb 27, 2023 0.5822 0.5875 0.5200 0.5300 404,338 -0.04(-6.36%)
Feb 24, 2023 0.6000 0.6195 0.5381 0.5660 328,899 -0.06(-10.16%)
Feb 23, 2023 0.6800 0.7000 0.6000 0.6300 636,960 -0.06(-8.96%)
Feb 22, 2023 0.5200 0.7003 0.5006 0.6920 2,036,191 +0.17(+33.03%)
Feb 21, 2023 0.5800 0.5881 0.5150 0.5202 773,468 -0.08(-13.86%)
Feb 17, 2023 0.6200 0.7264 0.5678 0.6039 2,579,353 -0.03(-4.14%)
Feb 16, 2023 0.6600 0.7200 0.6000 0.6300 1,281,535 -0.02(-3.08%)
Feb 15, 2023 0.6562 0.6700 0.6103 0.6500 867,167 -0.02(-3.06%)
Feb 14, 2023 0.8000 0.8200 0.6600 0.6705 1,157,298 -0.15(-18.23%)
Feb 13, 2023 0.9500 0.9700 0.7900 0.8200 1,407,108 -0.19(-18.81%)
Feb 10, 2023 1.000 1.040 0.9120 1.010 1,062,233 -0.02(-1.94%)
Feb 09, 2023 1.130 1.170 0.9800 1.030 1,902,917 +0.03(+3.00%)
Feb 08, 2023 1.120 1.160 0.8900 1.000 1,717,649 -0.07(-6.54%)
Feb 07, 2023 1.290 1.290 1.050 1.070 1,805,637 -0.29(-21.32%)
Feb 06, 2023 1.400 1.650 1.310 1.360 3,535,671 -0.13(-8.72%)
Feb 03, 2023 1.170 1.560 1.150 1.490 7,419,481 +0.29(+24.17%)
Feb 02, 2023 1.130 1.280 1.070 1.200 2,636,952 +0.12(+11.11%)
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.