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 17, 2024 276.42 279.41 275.55 278.98 279,247 +4.03(+1.47%)
May 16, 2024 277.20 277.20 274.77 274.95 237,406 -2.99(-1.08%)
May 15, 2024 279.34 279.52 276.90 277.94 255,774 +0.70(+0.25%)
May 14, 2024 279.62 280.16 275.74 277.24 255,259 -0.80(-0.29%)
May 13, 2024 279.91 280.37 277.10 278.05 157,077 -0.97(-0.35%)
May 10, 2024 279.61 280.28 278.33 279.02 138,279 +0.80(+0.29%)
May 09, 2024 274.72 278.25 274.46 278.22 157,383 +4.16(+1.52%)
May 08, 2024 275.25 276.42 273.15 274.06 298,134 -0.94(-0.34%)
May 07, 2024 273.21 276.07 273.21 275.00 226,452 +2.25(+0.83%)
May 06, 2024 271.46 272.88 271.12 272.75 174,428 +3.54(+1.31%)
May 03, 2024 266.88 269.30 266.20 269.21 264,313 +4.13(+1.56%)
May 02, 2024 266.75 266.75 264.72 265.08 341,816 -0.86(-0.32%)
May 01, 2024 266.54 269.04 265.74 265.94 361,182 -0.22(-0.08%)
Apr 30, 2024 268.88 270.35 265.50 266.16 327,967 -4.26(-1.58%)
Apr 29, 2024 268.78 271.74 268.78 270.42 269,653 +1.54(+0.57%)
Apr 26, 2024 269.07 271.04 268.20 268.88 238,743 +0.54(+0.20%)
Apr 25, 2024 270.80 271.17 268.00 268.35 262,976 -3.41(-1.25%)
Apr 24, 2024 269.54 273.29 269.54 271.75 301,013 +2.24(+0.83%)
Apr 23, 2024 266.88 270.93 266.88 269.52 291,121 +2.76(+1.04%)
Apr 22, 2024 266.96 269.23 265.33 266.75 376,977 -0.24(-0.09%)
Apr 19, 2024 260.34 267.29 260.19 266.99 525,679 +6.99(+2.69%)
Apr 18, 2024 271.83 271.83 259.57 260.00 867,735 -21.59(-7.67%)
Apr 17, 2024 282.62 284.89 279.85 281.60 440,781 +1.04(+0.37%)
Apr 16, 2024 282.54 282.81 277.98 280.55 358,289 -3.36(-1.18%)
Apr 15, 2024 290.50 292.16 282.81 283.91 317,127 -3.73(-1.30%)
Apr 12, 2024 288.64 290.65 286.19 287.63 350,319 -1.95(-0.67%)
Apr 11, 2024 290.80 291.37 288.14 289.58 305,422 -0.54(-0.18%)
Apr 10, 2024 288.72 291.79 287.27 290.12 254,369 -1.90(-0.65%)
Apr 09, 2024 292.51 292.51 289.65 292.01 242,244 +0.68(+0.23%)
Apr 08, 2024 291.76 293.35 290.97 291.34 223,710 +0.55(+0.19%)
Apr 05, 2024 291.79 292.73 290.35 290.79 211,676 -0.45(-0.15%)
Apr 04, 2024 292.63 294.69 290.46 291.24 270,641 +0.69(+0.24%)
Apr 03, 2024 290.11 292.21 290.11 290.55 258,981 +0.42(+0.14%)
Apr 02, 2024 292.05 292.05 288.84 290.13 285,202 -2.52(-0.86%)
Apr 01, 2024 293.44 294.46 291.62 292.65 265,494 -1.58(-0.54%)
Mar 28, 2024 295.14 296.48 293.80 294.23 243,233 -0.71(-0.24%)
Mar 27, 2024 291.20 295.12 291.20 294.94 244,088 +5.93(+2.05%)
Mar 26, 2024 290.00 290.89 288.83 289.01 324,362 -0.91(-0.32%)
Mar 25, 2024 289.89 291.46 288.82 289.93 229,228 +0.26(+0.09%)
Mar 22, 2024 293.01 293.01 288.55 289.67 275,149 -1.54(-0.53%)
Mar 21, 2024 290.83 292.77 290.21 291.21 408,941 +1.16(+0.40%)
Mar 20, 2024 287.67 290.72 286.06 290.05 230,792 +2.78(+0.97%)
Mar 19, 2024 285.80 287.85 283.93 287.27 383,127 +1.87(+0.65%)
Mar 18, 2024 287.70 289.21 283.96 285.40 382,985 -1.86(-0.65%)
Mar 15, 2024 287.21 291.43 286.65 287.26 2,008,854 -1.64(-0.57%)
Mar 14, 2024 292.85 294.66 287.18 288.90 393,110 -3.88(-1.33%)
Mar 13, 2024 292.49 293.87 290.35 292.78 377,817 -0.25(-0.08%)
Mar 12, 2024 289.70 293.80 288.22 293.03 279,840 +2.79(+0.96%)
Mar 11, 2024 293.24 295.61 286.79 290.24 386,323 -3.02(-1.03%)
Mar 08, 2024 293.96 295.53 290.71 293.26 494,433 +0.63(+0.21%)
Mar 07, 2024 284.82 292.95 283.85 292.63 519,473 +8.89(+3.13%)
Mar 06, 2024 282.28 284.85 281.40 283.74 230,727 +2.60(+0.93%)
Mar 05, 2024 281.76 285.07 280.73 281.14 419,469 -1.46(-0.52%)
Mar 04, 2024 279.69 284.38 278.53 282.60 465,165 +7.16(+2.60%)
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.