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

(OP: XIACF )

3.659 +0.043 (+1.20%)
Streaming Delayed Price Updated: 3:16 PM EST, Nov 22, 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 22, 2024 3.640 3.690 3.360 3.659 37,734 +0.04(+1.20%)
Nov 21, 2024 3.630 3.710 3.550 3.616 12,698 +0.01(+0.17%)
Nov 20, 2024 3.780 3.780 3.560 3.610 38,156 -0.05(-1.37%)
Nov 19, 2024 3.715 3.845 3.620 3.660 86,141 -0.15(-3.94%)
Nov 18, 2024 3.700 3.810 3.570 3.810 35,782 +0.24(+6.72%)
Nov 15, 2024 3.590 3.610 3.570 3.570 16,497 -0.02(-0.56%)
Nov 14, 2024 3.400 3.690 3.400 3.590 32,082 -0.07(-1.91%)
Nov 13, 2024 3.660 3.700 3.660 3.660 50,468 +0.03(+0.83%)
Nov 12, 2024 3.790 3.790 3.600 3.630 27,788 -0.11(-2.97%)
Nov 11, 2024 3.705 3.750 3.450 3.741 425,329 +0.14(+3.92%)
Nov 08, 2024 3.620 3.680 3.460 3.600 359,227 -0.03(-0.83%)
Nov 07, 2024 3.500 3.670 3.495 3.630 242,382 +0.12(+3.57%)
Nov 06, 2024 3.610 3.640 3.230 3.505 109,564 -0.11(-3.04%)
Nov 05, 2024 3.550 3.630 3.550 3.615 40,053 +0.15(+4.18%)
Nov 04, 2024 3.500 3.550 3.460 3.470 424,674 -0.03(-0.86%)
Nov 01, 2024 3.535 3.550 3.480 3.500 67,412 +0.06(+1.89%)
Oct 31, 2024 3.458 3.480 3.400 3.435 26,128 +0.06(+1.93%)
Oct 30, 2024 3.420 3.500 3.300 3.370 43,876 +0.07(+2.12%)
Oct 29, 2024 3.450 3.570 3.050 3.300 43,990 -0.02(-0.56%)
Oct 28, 2024 3.570 3.570 3.280 3.319 38,623 +0.01(+0.26%)
Oct 25, 2024 3.330 3.450 3.250 3.310 70,343 +0.07(+2.16%)
Oct 24, 2024 3.270 3.330 3.220 3.240 109,795 +0.01(+0.15%)
Oct 23, 2024 3.200 3.273 2.850 3.235 158,374 +0.13(+4.35%)
Oct 22, 2024 3.190 3.190 3.050 3.100 13,168 +0.09(+2.99%)
Oct 21, 2024 3.070 3.200 3.010 3.010 11,290 -0.05(-1.63%)
Oct 18, 2024 3.030 3.200 3.030 3.060 31,473 +0.10(+3.33%)
Oct 17, 2024 2.930 3.000 2.930 2.962 7,018 +0.04(+1.25%)
Oct 16, 2024 2.900 2.945 2.600 2.925 178,813 -0.03(-0.85%)
Oct 15, 2024 2.895 3.000 2.829 2.950 31,173 -0.06(-2.16%)
Oct 14, 2024 3.080 3.080 3.000 3.015 26,310 -0.05(-1.79%)
Oct 11, 2024 3.100 3.100 3.050 3.070 6,601 +0.03(+0.85%)
Oct 10, 2024 3.070 3.070 2.960 3.044 3,402 -0.02(-0.52%)
Oct 09, 2024 2.860 3.089 2.860 3.060 155,530 +0.01(+0.45%)
Oct 08, 2024 3.120 3.130 3.035 3.046 50,033 -0.35(-10.40%)
Oct 07, 2024 3.100 3.400 2.910 3.400 571,577 +0.26(+8.28%)
Oct 04, 2024 2.850 3.210 2.850 3.140 73,860 +0.03(+0.96%)
Oct 03, 2024 3.200 3.200 3.000 3.110 128,223 +0.04(+1.30%)
Oct 02, 2024 3.040 3.150 2.970 3.070 1,150,931 +0.18(+6.23%)
Oct 01, 2024 2.840 2.900 2.800 2.890 39,764 +0.05(+1.71%)
Sep 30, 2024 2.850 2.890 2.841 2.841 40,665 +0.01(+0.50%)
Sep 27, 2024 2.840 2.850 2.730 2.828 522,622 -0.00(-0.09%)
Sep 26, 2024 2.830 2.830 2.720 2.830 29,265 +0.17(+6.35%)
Sep 25, 2024 2.900 2.900 2.600 2.661 26,703 -0.16(-5.57%)
Sep 24, 2024 2.750 2.880 2.350 2.818 1,085,306 +0.16(+5.92%)
Sep 23, 2024 2.570 2.685 2.570 2.660 519,373 +0.12(+4.55%)
Sep 20, 2024 2.560 2.569 2.537 2.545 7,471 -0.03(-0.98%)
Sep 19, 2024 2.491 2.570 2.491 2.570 513,569 +0.10(+4.03%)
Sep 18, 2024 2.478 2.530 2.450 2.470 10,998 +0.00(+0.02%)
Sep 17, 2024 2.460 2.502 2.460 2.470 34,900 +0.00(+0.00%)
Sep 16, 2024 2.500 2.500 2.350 2.470 15,117 +0.02(+0.63%)
Sep 13, 2024 2.380 2.455 2.380 2.454 35,310 +0.04(+1.85%)
Sep 12, 2024 2.340 2.479 2.310 2.410 18,480 +0.01(+0.42%)
Sep 11, 2024 2.436 2.436 2.400 2.400 4,440 +0.06(+2.56%)
Sep 10, 2024 2.400 2.400 2.340 2.340 833 -0.03(-1.27%)
Sep 09, 2024 2.425 2.490 2.370 2.370 4,219 +0.03(+1.28%)
Sep 06, 2024 2.340 2.360 2.340 2.340 93,451 -0.03(-1.27%)
Sep 05, 2024 2.416 2.454 2.370 2.370 5,287 -0.04(-1.66%)
Sep 04, 2024 2.160 2.410 2.160 2.410 57,380 -0.02(-0.82%)
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.