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 23, 2024 10.70 10.70 10.07 10.15 39,959 -0.44(-4.15%)
May 22, 2024 10.43 10.61 10.42 10.59 50,127 +0.08(+0.76%)
May 21, 2024 10.40 10.67 10.28 10.51 34,944 +0.11(+1.06%)
May 20, 2024 10.78 10.78 10.40 10.40 29,670 -0.42(-3.88%)
May 17, 2024 10.94 11.07 10.78 10.82 35,534 -0.04(-0.37%)
May 16, 2024 10.46 11.03 10.46 10.86 74,921 +0.39(+3.72%)
May 15, 2024 10.39 10.48 10.31 10.47 32,736 +0.23(+2.25%)
May 14, 2024 10.13 10.29 10.13 10.24 24,447 +0.15(+1.49%)
May 13, 2024 10.61 10.64 10.09 10.09 71,574 -0.42(-4.00%)
May 10, 2024 10.71 10.74 10.43 10.51 24,157 -0.14(-1.31%)
May 09, 2024 10.61 10.65 10.47 10.65 25,924 +0.10(+0.95%)
May 08, 2024 10.30 10.58 10.28 10.55 17,550 +0.16(+1.54%)
May 07, 2024 10.52 10.73 10.37 10.39 70,451 -0.16(-1.52%)
May 06, 2024 9.900 10.63 9.880 10.55 162,148 +0.73(+7.43%)
May 03, 2024 9.800 9.890 9.654 9.820 44,945 +0.13(+1.34%)
May 02, 2024 9.580 9.700 9.510 9.690 77,922 +0.12(+1.25%)
May 01, 2024 9.413 9.639 9.344 9.570 60,303 +0.30(+3.29%)
Apr 30, 2024 9.359 9.359 9.108 9.265 65,919 -0.13(-1.36%)
Apr 29, 2024 9.344 9.442 9.265 9.393 53,204 +0.09(+0.95%)
Apr 26, 2024 9.344 9.422 9.147 9.304 38,990 +0.02(+0.21%)
Apr 25, 2024 9.108 9.506 9.108 9.285 68,728 -0.30(-3.18%)
Apr 24, 2024 9.393 9.590 9.226 9.590 41,202 +0.14(+1.46%)
Apr 23, 2024 9.403 9.757 9.304 9.452 58,748 -0.01(-0.10%)
Apr 22, 2024 9.826 9.836 9.452 9.462 50,954 -0.34(-3.51%)
Apr 19, 2024 9.275 9.806 9.187 9.806 36,603 +0.44(+4.73%)
Apr 18, 2024 9.147 9.491 9.147 9.363 42,409 +0.21(+2.26%)
Apr 17, 2024 9.363 9.580 9.034 9.157 55,183 -0.25(-2.62%)
Apr 16, 2024 9.521 9.540 9.344 9.403 40,109 -0.07(-0.73%)
Apr 15, 2024 9.708 9.718 9.344 9.472 58,647 -0.15(-1.53%)
Apr 12, 2024 9.708 9.786 9.600 9.619 40,684 -0.13(-1.31%)
Apr 11, 2024 9.521 9.786 9.393 9.747 63,753 +0.30(+3.23%)
Apr 10, 2024 9.786 9.806 9.295 9.442 84,486 -0.44(-4.48%)
Apr 09, 2024 9.885 10.04 9.836 9.885 30,326 +0.08(+0.80%)
Apr 08, 2024 9.954 9.972 9.806 9.806 16,644 -0.13(-1.29%)
Apr 05, 2024 9.904 9.963 9.875 9.934 12,199 -0.14(-1.37%)
Apr 04, 2024 10.03 10.16 9.885 10.07 36,993 +0.20(+1.99%)
Apr 03, 2024 9.816 10.01 9.777 9.875 34,090 +0.08(+0.80%)
Apr 02, 2024 9.993 10.03 9.668 9.796 37,115 -0.29(-2.83%)
Apr 01, 2024 10.23 10.39 9.934 10.08 48,809 -0.20(-1.91%)
Mar 28, 2024 10.04 10.36 10.04 10.28 23,569 +0.13(+1.26%)
Mar 27, 2024 9.747 10.17 9.688 10.15 39,665 +0.44(+4.56%)
Mar 26, 2024 9.708 9.865 9.708 9.708 36,075 +0.11(+1.13%)
Mar 25, 2024 10.10 10.11 9.540 9.600 103,823 -0.53(-5.24%)
Mar 22, 2024 10.27 10.27 10.00 10.13 27,273 -0.14(-1.34%)
Mar 21, 2024 10.46 10.49 10.06 10.27 35,464 -0.12(-1.14%)
Mar 20, 2024 10.13 10.48 10.01 10.39 27,947 +0.11(+1.05%)
Mar 19, 2024 10.11 10.57 10.11 10.28 69,796 +0.18(+1.75%)
Mar 18, 2024 9.639 10.19 9.516 10.10 115,686 +0.54(+5.66%)
Mar 15, 2024 9.649 9.973 9.521 9.560 246,129 -0.15(-1.52%)
Mar 14, 2024 9.993 9.993 9.604 9.708 45,675 -0.32(-3.24%)
Mar 13, 2024 10.00 10.18 9.934 10.03 30,470 +0.03(+0.29%)
Mar 12, 2024 10.29 10.29 9.983 10.00 26,701 -0.25(-2.40%)
Mar 11, 2024 10.15 10.62 10.15 10.25 30,120 +0.00(+0.00%)
Mar 08, 2024 10.46 10.46 10.18 10.25 20,885 -0.09(-0.86%)
Mar 07, 2024 10.33 10.45 10.19 10.34 22,193 +0.08(+0.77%)
Mar 06, 2024 10.36 10.46 10.09 10.26 23,817 -0.08(-0.76%)
Mar 05, 2024 10.24 10.70 10.24 10.34 69,488 +0.00(+0.00%)
Mar 04, 2024 10.31 10.43 10.20 10.34 41,333 +0.08(+0.77%)
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.