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 31, 2023 0.5300 0.5343 0.5000 0.5249 102,082 +0.01(+1.21%)
May 30, 2023 0.5400 0.5508 0.5004 0.5186 125,297 -0.02(-3.95%)
May 26, 2023 0.5010 0.5537 0.5010 0.5399 130,957 +0.02(+3.81%)
May 25, 2023 0.5432 0.5432 0.5010 0.5201 217,602 -0.03(-4.71%)
May 24, 2023 0.5700 0.5711 0.5422 0.5458 133,109 -0.02(-3.96%)
May 23, 2023 0.5500 0.5683 0.5464 0.5683 121,656 +0.01(+1.00%)
May 22, 2023 0.5620 0.5850 0.5400 0.5627 445,896 -0.07(-11.73%)
May 19, 2023 0.6400 0.6400 0.6200 0.6375 195,927 -0.00(-0.39%)
May 18, 2023 0.6300 0.6400 0.6200 0.6400 117,346 +0.01(+0.95%)
May 17, 2023 0.6200 0.6380 0.6025 0.6340 121,542 +0.01(+0.96%)
May 16, 2023 0.6500 0.6500 0.5897 0.6280 216,674 -0.00(-0.48%)
May 15, 2023 0.6500 0.6911 0.6138 0.6310 264,269 -0.05(-6.93%)
May 12, 2023 0.7000 0.7084 0.6500 0.6780 229,368 -0.00(-0.29%)
May 11, 2023 0.7202 0.7300 0.6500 0.6800 381,657 -0.05(-6.84%)
May 10, 2023 0.7600 0.7650 0.7100 0.7299 542,883 -0.02(-2.12%)
May 09, 2023 0.7500 0.7629 0.7221 0.7457 335,229 -0.02(-2.52%)
May 08, 2023 0.7700 0.7700 0.7430 0.7650 264,154 +0.01(+0.67%)
May 05, 2023 0.7812 0.7900 0.7354 0.7599 248,586 -0.02(-2.61%)
May 04, 2023 0.7950 0.7950 0.7650 0.7803 222,632 +0.02(+2.67%)
May 03, 2023 0.7300 0.7700 0.7007 0.7600 421,713 +0.03(+4.10%)
May 02, 2023 0.7700 0.7799 0.7300 0.7301 394,503 -0.04(-4.57%)
May 01, 2023 0.7900 0.7880 0.7100 0.7651 533,636 -0.00(-0.38%)
Apr 28, 2023 0.7750 0.7825 0.7401 0.7680 1,085,243 -0.01(-1.85%)
Apr 27, 2023 0.8496 0.9100 0.7600 0.7825 4,766,434 -0.99(-55.79%)
Apr 26, 2023 1.730 1.850 1.450 1.770 2,447,174 -0.32(-15.31%)
Apr 25, 2023 3.080 3.470 2.020 2.090 34,094,016 +0.21(+11.17%)
Apr 24, 2023 2.380 2.381 1.795 1.880 467,596 -0.57(-23.27%)
Apr 21, 2023 2.450 2.670 2.400 2.450 489,635 +0.01(+0.41%)
Apr 20, 2023 2.110 2.580 2.060 2.440 932,651 +0.26(+11.93%)
Apr 19, 2023 2.220 2.260 2.000 2.180 541,859 -0.19(-8.02%)
Apr 18, 2023 1.800 2.490 1.760 2.370 2,817,943 +0.57(+31.67%)
Apr 17, 2023 1.660 1.965 1.660 1.800 606,797 +0.12(+7.14%)
Apr 14, 2023 1.580 1.820 1.570 1.680 353,697 +0.08(+4.98%)
Apr 13, 2023 1.550 1.660 1.550 1.600 43,408 +0.03(+1.93%)
Apr 12, 2023 1.570 1.610 1.550 1.570 22,205 -0.02(-1.56%)
Apr 11, 2023 1.550 1.620 1.550 1.595 25,853 +0.03(+2.23%)
Apr 10, 2023 1.610 1.660 1.550 1.560 41,360 -0.06(-3.70%)
Apr 06, 2023 1.500 1.690 1.500 1.620 183,965 +0.10(+6.58%)
Apr 05, 2023 1.520 1.580 1.500 1.520 53,078 -0.03(-1.94%)
Apr 04, 2023 1.590 1.650 1.520 1.550 112,381 -0.03(-1.90%)
Apr 03, 2023 1.660 1.730 1.560 1.580 73,511 -0.12(-7.06%)
Mar 31, 2023 1.670 1.760 1.660 1.700 154,406 -0.01(-0.58%)
Mar 30, 2023 1.650 1.782 1.650 1.710 184,959 +0.01(+0.59%)
Mar 29, 2023 1.730 1.740 1.560 1.700 288,123 -0.09(-5.03%)
Mar 28, 2023 2.000 2.070 1.570 1.790 1,207,526 -0.15(-7.73%)
Mar 27, 2023 1.800 2.090 1.570 1.940 6,100,543 +0.39(+25.16%)
Mar 24, 2023 1.520 1.682 1.514 1.550 92,572 -0.01(-0.64%)
Mar 23, 2023 1.570 1.590 1.500 1.560 80,905 -0.02(-1.27%)
Mar 22, 2023 1.560 1.660 1.560 1.580 116,698 -0.03(-1.86%)
Mar 21, 2023 1.590 1.710 1.560 1.610 144,993 -0.01(-0.62%)
Mar 20, 2023 1.810 1.831 1.560 1.620 188,367 -0.17(-9.50%)
Mar 17, 2023 1.760 1.900 1.545 1.790 1,360,401 -0.13(-6.77%)
Mar 16, 2023 1.290 2.150 1.290 1.920 9,678,303 +0.59(+44.36%)
Mar 15, 2023 1.390 1.430 1.250 1.330 107,504 -0.06(-4.32%)
Mar 14, 2023 1.390 1.430 1.350 1.390 87,295 +0.02(+1.46%)
Mar 13, 2023 1.380 1.400 1.330 1.370 64,816 +0.01(+0.74%)
Mar 10, 2023 1.510 1.587 1.300 1.360 154,657 -0.24(-15.00%)
Mar 09, 2023 1.700 1.720 1.550 1.600 107,327 -0.13(-7.51%)
Mar 08, 2023 1.720 1.760 1.680 1.730 39,983 -0.01(-0.57%)
Mar 07, 2023 1.860 1.860 1.676 1.740 77,977 -0.02(-1.14%)
Mar 06, 2023 1.740 1.770 1.640 1.760 85,264 -0.02(-1.12%)
Mar 03, 2023 1.810 1.910 1.770 1.780 178,465 -0.06(-3.26%)
Mar 02, 2023 2.020 2.020 1.810 1.840 132,765 -0.20(-9.80%)
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.