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

Sps Commerce Inc (NQ: SPSC )

192.45 -1.07 (-0.55%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 10, 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 (%)
Oct 29, 2010 6.530 6.680 6.490 6.600 69,776 +0.10(+1.54%)
Oct 28, 2010 6.600 6.660 6.500 6.500 52,426 -0.05(-0.76%)
Oct 27, 2010 6.485 6.600 6.485 6.550 22,234 -0.04(-0.68%)
Oct 25, 2010 6.525 6.600 6.500 6.595 46,206 +0.07(+1.07%)
Oct 22, 2010 6.525 6.525 6.330 6.525 18,744 +0.02(+0.31%)
Oct 21, 2010 6.530 6.590 6.500 6.505 79,898 -0.04(-0.61%)
Oct 20, 2010 6.570 6.600 6.535 6.545 8,092 +0.02(+0.31%)
Oct 19, 2010 6.575 6.600 6.455 6.525 246,652 -0.12(-1.81%)
Oct 18, 2010 6.600 6.660 6.480 6.645 205,154 -0.02(-0.23%)
Oct 15, 2010 6.755 6.755 6.625 6.660 40,912 -0.02(-0.30%)
Oct 14, 2010 6.745 6.870 6.650 6.680 19,476 -0.10(-1.47%)
Oct 13, 2010 6.930 6.930 6.595 6.780 48,306 -0.15(-2.16%)
Oct 12, 2010 6.500 6.930 6.500 6.930 54,468 +0.25(+3.82%)
Oct 11, 2010 6.635 6.720 6.605 6.675 8,344 +0.11(+1.68%)
Oct 08, 2010 6.450 6.565 6.450 6.565 6,582 +0.07(+1.00%)
Oct 07, 2010 6.580 6.580 6.300 6.500 68,474 -0.02(-0.31%)
Oct 06, 2010 6.445 6.625 6.445 6.520 24,152 +0.02(+0.38%)
Oct 05, 2010 6.470 6.500 6.305 6.495 49,794 +0.07(+1.09%)
Oct 04, 2010 6.305 6.475 6.300 6.425 10,730 -0.01(-0.16%)
Oct 01, 2010 6.390 6.500 6.140 6.435 17,728 +0.02(+0.39%)
Sep 30, 2010 6.160 6.415 6.020 6.410 29,036 +0.30(+4.91%)
Sep 29, 2010 6.035 6.125 5.781 6.110 16,334 +0.01(+0.16%)
Sep 28, 2010 5.835 6.100 5.835 6.100 10,460 +0.02(+0.41%)
Sep 27, 2010 6.050 6.138 5.890 6.075 22,256 +0.03(+0.41%)
Sep 24, 2010 5.825 6.050 5.720 6.050 29,068 +0.29(+5.03%)
Sep 23, 2010 5.630 5.815 5.630 5.760 35,012 +0.13(+2.31%)
Sep 22, 2010 5.700 5.750 5.580 5.630 31,330 -0.11(-1.83%)
Sep 21, 2010 5.895 5.895 5.615 5.735 15,058 -0.11(-1.88%)
Sep 20, 2010 5.755 5.845 5.560 5.845 20,628 +0.08(+1.39%)
Sep 17, 2010 5.895 5.981 5.595 5.765 42,300 -0.16(-2.62%)
Sep 15, 2010 5.965 5.965 5.810 5.920 29,274 -0.05(-0.92%)
Sep 14, 2010 5.960 6.000 5.535 5.975 24,390 +0.01(+0.25%)
Sep 13, 2010 5.875 5.960 5.655 5.960 13,026 +0.13(+2.32%)
Sep 10, 2010 5.870 5.905 5.505 5.825 16,582 +0.06(+0.95%)
Sep 09, 2010 5.490 5.910 5.370 5.770 30,454 +0.34(+6.36%)
Sep 08, 2010 5.385 5.625 5.375 5.425 7,342 +0.05(+0.93%)
Sep 07, 2010 5.355 5.455 5.105 5.375 66,794 -0.01(-0.28%)
Sep 03, 2010 5.215 5.440 5.207 5.390 63,408 +0.22(+4.36%)
Sep 02, 2010 5.155 5.325 4.950 5.165 25,946 +0.01(+0.19%)
Sep 01, 2010 5.170 5.170 4.940 5.155 14,292 +0.06(+1.18%)
Aug 31, 2010 4.915 5.310 4.750 5.095 9,144 +0.19(+3.98%)
Aug 30, 2010 5.045 5.090 4.750 4.900 18,016 -0.21(-4.11%)
Aug 27, 2010 4.830 5.215 4.800 5.110 58,804 +0.33(+6.79%)
Aug 26, 2010 4.540 4.795 4.420 4.785 9,412 +0.24(+5.28%)
Aug 25, 2010 4.295 4.550 4.225 4.545 15,892 +0.24(+5.57%)
Aug 24, 2010 4.280 4.470 4.275 4.305 48,246 +0.00(+0.12%)
Aug 23, 2010 4.275 4.375 4.275 4.300 27,260 -0.02(-0.35%)
Aug 20, 2010 4.375 4.375 4.285 4.315 33,000 -0.08(-1.93%)
Aug 19, 2010 4.355 4.620 4.325 4.400 75,936 -0.03(-0.68%)
Aug 18, 2010 4.375 4.475 4.375 4.430 184,798 -0.02(-0.45%)
Aug 17, 2010 4.625 4.625 4.395 4.450 33,476 -0.12(-2.63%)
Aug 16, 2010 4.650 4.660 4.545 4.570 18,322 -0.08(-1.72%)
Aug 13, 2010 4.715 4.835 4.630 4.650 108,952 -0.06(-1.38%)
Aug 12, 2010 4.725 4.918 4.690 4.715 48,762 -0.02(-0.32%)
Aug 11, 2010 4.670 4.795 4.670 4.730 145,144 +0.00(+0.00%)
Aug 10, 2010 4.900 4.920 4.728 4.730 57,474 -0.20(-4.15%)
Aug 09, 2010 4.980 4.990 4.880 4.935 7,904 +0.00(+0.10%)
Aug 06, 2010 5.025 5.025 4.930 4.930 4,760 -0.10(-1.89%)
Aug 05, 2010 5.115 5.115 4.925 5.025 35,358 -0.09(-1.76%)
Aug 04, 2010 5.225 5.270 5.030 5.115 19,736 -0.08(-1.54%)
Aug 03, 2010 5.310 5.310 5.195 5.195 5,770 -0.12(-2.35%)
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.