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

Ly Corporation ADR (OP: YAHOY )

5.460 UNCHANGED
Streaming Delayed Price Updated: 3:59 PM EST, Nov 27, 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 27, 2024 5.450 5.470 5.370 5.460 73,612 +0.12(+2.15%)
Nov 26, 2024 5.350 5.380 5.310 5.345 233,476 -0.02(-0.43%)
Nov 25, 2024 5.356 5.370 5.321 5.368 318,187 +0.03(+0.57%)
Nov 22, 2024 5.334 5.350 5.320 5.338 53,944 -0.07(-1.34%)
Nov 21, 2024 5.500 5.620 5.360 5.410 163,021 +0.11(+2.08%)
Nov 20, 2024 5.380 5.426 5.270 5.300 174,140 +0.05(+0.95%)
Nov 19, 2024 5.230 5.270 5.220 5.250 164,516 +0.02(+0.38%)
Nov 18, 2024 5.200 5.240 5.182 5.230 329,220 +0.01(+0.19%)
Nov 15, 2024 5.160 5.220 5.160 5.220 108,930 -0.11(-2.01%)
Nov 14, 2024 5.360 5.360 5.310 5.327 131,824 +0.08(+1.47%)
Nov 13, 2024 5.226 5.290 5.226 5.250 103,599 +0.00(+0.00%)
Nov 12, 2024 5.300 5.300 5.230 5.250 185,099 +0.02(+0.38%)
Nov 11, 2024 5.230 5.240 5.210 5.230 145,288 -0.10(-1.88%)
Nov 08, 2024 5.315 5.400 5.300 5.330 75,107 -0.08(-1.48%)
Nov 07, 2024 5.505 5.620 5.380 5.410 137,737 -0.05(-0.92%)
Nov 06, 2024 5.450 5.502 5.410 5.460 58,303 -0.21(-3.70%)
Nov 05, 2024 5.560 5.780 5.460 5.670 83,337 +0.23(+4.23%)
Nov 04, 2024 5.405 5.450 5.340 5.440 90,043 +0.04(+0.74%)
Nov 01, 2024 5.404 5.420 5.380 5.400 53,736 +0.02(+0.37%)
Oct 31, 2024 5.420 5.430 5.380 5.380 72,794 -0.01(-0.19%)
Oct 30, 2024 5.400 5.410 5.330 5.390 54,693 +0.00(+0.00%)
Oct 29, 2024 5.380 5.400 5.350 5.390 87,545 +0.00(+0.00%)
Oct 28, 2024 5.390 5.410 5.370 5.390 52,931 +0.03(+0.56%)
Oct 25, 2024 5.380 5.400 5.330 5.360 70,801 -0.03(-0.56%)
Oct 24, 2024 5.385 5.390 5.360 5.390 34,460 -0.02(-0.37%)
Oct 23, 2024 5.430 5.480 5.380 5.410 37,775 -0.15(-2.70%)
Oct 22, 2024 5.546 5.570 5.530 5.560 33,866 -0.07(-1.24%)
Oct 21, 2024 5.644 5.660 5.610 5.630 53,893 +0.07(+1.26%)
Oct 18, 2024 5.535 5.560 5.520 5.560 60,818 +0.04(+0.70%)
Oct 17, 2024 5.530 5.560 5.510 5.521 94,497 -0.14(-2.45%)
Oct 16, 2024 5.653 5.660 5.620 5.660 60,236 +0.06(+1.07%)
Oct 15, 2024 5.641 5.646 5.590 5.600 35,891 +0.03(+0.50%)
Oct 14, 2024 5.600 5.630 5.560 5.572 44,431 -0.01(-0.14%)
Oct 11, 2024 5.610 5.640 5.580 5.580 173,587 -0.10(-1.76%)
Oct 10, 2024 5.640 5.680 5.640 5.680 44,043 -0.01(-0.18%)
Oct 09, 2024 5.670 5.700 5.660 5.690 30,765 +0.01(+0.18%)
Oct 08, 2024 5.810 5.820 5.680 5.680 48,091 -0.08(-1.39%)
Oct 07, 2024 5.745 5.770 5.720 5.760 85,606 -0.10(-1.71%)
Oct 04, 2024 5.864 5.872 5.840 5.860 23,953 +0.10(+1.77%)
Oct 03, 2024 5.730 5.763 5.730 5.758 33,808 +0.01(+0.14%)
Oct 02, 2024 5.590 5.785 5.590 5.750 16,631 -0.02(-0.35%)
Oct 01, 2024 6.100 6.100 5.730 5.770 59,932 -0.04(-0.69%)
Sep 30, 2024 5.865 5.865 5.780 5.810 44,341 +0.04(+0.69%)
Sep 27, 2024 5.790 6.090 5.700 5.770 20,529 -0.05(-0.77%)
Sep 26, 2024 5.800 5.890 5.780 5.815 48,919 -0.02(-0.43%)
Sep 25, 2024 5.650 5.850 5.630 5.840 26,547 +0.21(+3.73%)
Sep 24, 2024 5.650 5.650 5.587 5.630 36,377 -0.08(-1.40%)
Sep 23, 2024 5.674 5.720 5.674 5.710 26,003 +0.04(+0.74%)
Sep 20, 2024 5.640 5.680 5.639 5.668 25,476 +0.01(+0.14%)
Sep 19, 2024 5.620 5.660 5.600 5.660 60,159 +0.12(+2.17%)
Sep 18, 2024 5.545 5.690 5.540 5.540 152,684 -0.16(-2.81%)
Sep 17, 2024 5.750 5.770 5.680 5.700 169,825 -0.15(-2.56%)
Sep 16, 2024 5.840 5.910 5.827 5.850 117,815 -0.03(-0.51%)
Sep 13, 2024 6.050 6.300 5.780 5.880 215,731 -0.01(-0.17%)
Sep 12, 2024 5.800 5.890 5.790 5.890 178,980 +0.26(+4.62%)
Sep 11, 2024 5.420 5.650 5.420 5.630 87,752 +0.07(+1.26%)
Sep 10, 2024 5.780 5.780 5.500 5.560 162,168 +0.04(+0.72%)
Sep 09, 2024 5.540 5.540 5.510 5.520 161,331 +0.12(+2.22%)
Sep 06, 2024 5.500 5.830 5.400 5.400 49,702 -0.15(-2.70%)
Sep 05, 2024 5.540 5.570 5.525 5.550 77,705 +0.07(+1.28%)
Sep 04, 2024 5.569 5.570 5.476 5.480 118,068 -0.10(-1.88%)
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.