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: SHCO )

4.625 +0.015 (+0.33%)
Streaming Delayed Price Updated: 2:09 PM EDT, Aug 7, 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 (%)
Aug 06, 2024 4.910 4.910 4.610 4.610 170,434 -0.30(-6.11%)
Aug 05, 2024 4.430 5.110 4.430 4.910 580,053 +0.27(+5.82%)
Aug 02, 2024 4.500 4.770 4.450 4.640 314,354 +0.08(+1.75%)
Aug 01, 2024 4.990 4.990 4.530 4.560 305,913 -0.45(-8.98%)
Jul 31, 2024 4.960 5.140 4.770 5.010 296,631 +0.11(+2.24%)
Jul 30, 2024 5.050 5.135 4.880 4.900 279,158 -0.28(-5.41%)
Jul 29, 2024 5.180 5.320 5.080 5.180 176,262 +0.00(+0.00%)
Jul 26, 2024 5.180 5.240 5.020 5.180 207,151 +0.07(+1.37%)
Jul 25, 2024 5.310 5.320 5.070 5.110 238,953 -0.22(-4.13%)
Jul 24, 2024 5.570 5.680 5.310 5.330 180,591 -0.30(-5.33%)
Jul 23, 2024 5.550 5.770 5.530 5.630 204,141 +0.04(+0.72%)
Jul 22, 2024 5.710 5.710 5.560 5.590 251,046 -0.12(-2.10%)
Jul 19, 2024 5.910 5.910 5.680 5.710 152,143 -0.25(-4.19%)
Jul 18, 2024 5.980 6.080 5.940 5.960 78,350 -0.02(-0.33%)
Jul 17, 2024 6.030 6.150 5.930 5.980 227,688 -0.14(-2.29%)
Jul 16, 2024 6.090 6.170 6.035 6.120 146,063 +0.05(+0.82%)
Jul 15, 2024 5.960 6.090 5.880 6.070 158,999 +0.20(+3.41%)
Jul 12, 2024 5.910 5.910 5.840 5.870 103,847 +0.01(+0.17%)
Jul 11, 2024 5.880 5.940 5.802 5.860 149,076 +0.07(+1.21%)
Jul 10, 2024 5.830 5.870 5.670 5.790 199,345 +0.01(+0.17%)
Jul 09, 2024 5.930 5.970 5.750 5.780 219,127 -0.17(-2.86%)
Jul 08, 2024 5.850 6.000 5.850 5.950 231,220 +0.09(+1.54%)
Jul 05, 2024 5.590 5.920 5.590 5.860 187,104 +0.27(+4.83%)
Jul 03, 2024 5.560 5.890 5.513 5.590 178,932 +0.13(+2.38%)
Jul 02, 2024 5.270 5.530 5.220 5.460 171,564 +0.19(+3.61%)
Jul 01, 2024 5.350 5.440 5.240 5.270 143,515 -0.04(-0.75%)
Jun 28, 2024 5.300 5.367 5.240 5.310 193,323 +0.02(+0.38%)
Jun 27, 2024 5.270 5.380 5.170 5.290 138,963 +0.03(+0.57%)
Jun 26, 2024 5.220 5.325 5.160 5.260 137,827 +0.01(+0.19%)
Jun 25, 2024 5.090 5.280 5.040 5.250 141,685 +0.16(+3.14%)
Jun 24, 2024 5.010 5.275 5.000 5.090 253,136 +0.04(+0.79%)
Jun 21, 2024 5.380 5.380 4.830 5.050 754,289 -0.26(-4.90%)
Jun 20, 2024 5.360 5.540 5.170 5.310 352,529 -0.08(-1.48%)
Jun 18, 2024 5.410 5.520 5.340 5.390 247,956 -0.03(-0.55%)
Jun 17, 2024 5.240 5.550 5.190 5.420 185,571 +0.17(+3.24%)
Jun 14, 2024 5.320 5.400 5.250 5.250 144,364 -0.15(-2.78%)
Jun 13, 2024 5.290 5.470 5.230 5.400 165,613 +0.06(+1.12%)
Jun 12, 2024 5.160 5.490 5.160 5.340 188,584 +0.26(+5.12%)
Jun 11, 2024 5.010 5.155 5.000 5.080 145,787 +0.07(+1.40%)
Jun 10, 2024 5.050 5.080 5.000 5.010 167,868 -0.09(-1.76%)
Jun 07, 2024 5.010 5.110 5.000 5.100 302,898 +0.05(+0.99%)
Jun 06, 2024 5.240 5.320 5.050 5.050 235,060 -0.21(-3.99%)
Jun 05, 2024 5.260 5.330 5.140 5.260 188,355 +0.03(+0.57%)
Jun 04, 2024 5.020 5.330 5.000 5.230 226,469 +0.17(+3.36%)
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.