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, 2022 0.2735 0.3000 0.2660 0.2929 339,186 +0.00(+0.69%)
May 27, 2022 0.2600 0.2989 0.2500 0.2909 385,050 +0.02(+6.56%)
May 26, 2022 0.2840 0.3100 0.2669 0.2730 1,288,332 -0.01(-3.19%)
May 25, 2022 0.3000 0.3210 0.2714 0.2820 467,345 -0.04(-11.32%)
May 24, 2022 0.3180 0.3281 0.2998 0.3180 600,342 +0.01(+2.25%)
May 23, 2022 0.3000 0.3299 0.2810 0.3110 1,872,177 +0.01(+3.70%)
May 20, 2022 0.2840 0.2999 0.2770 0.2999 304,119 +0.01(+1.70%)
May 19, 2022 0.2800 0.3150 0.2692 0.2949 240,878 +0.00(+0.00%)
May 18, 2022 0.3025 0.3301 0.2800 0.2949 817,941 -0.02(-7.55%)
May 17, 2022 0.3013 0.3480 0.2614 0.3190 3,250,698 +0.01(+2.94%)
May 16, 2022 0.3400 0.3490 0.3064 0.3099 4,188,765 +0.01(+2.01%)
May 13, 2022 0.2800 0.3300 0.2750 0.3038 2,037,522 +0.03(+9.64%)
May 12, 2022 0.2622 0.2877 0.2610 0.2771 182,750 -0.02(-7.63%)
May 11, 2022 0.2700 0.3400 0.2535 0.3000 1,917,747 +0.04(+16.41%)
May 10, 2022 0.2450 0.2823 0.2450 0.2577 329,945 -0.01(-4.59%)
May 09, 2022 0.3098 0.3240 0.2025 0.2701 1,414,137 -0.05(-15.33%)
May 06, 2022 0.3122 0.3239 0.3101 0.3190 194,032 -0.01(-2.03%)
May 05, 2022 0.3381 0.3800 0.3150 0.3256 249,072 -0.02(-6.57%)
May 04, 2022 0.3050 0.3568 0.3050 0.3485 697,031 +0.03(+8.91%)
May 03, 2022 0.3260 0.3313 0.3000 0.3200 442,674 -0.00(-1.51%)
May 02, 2022 0.3676 0.3860 0.3088 0.3249 1,232,076 -0.06(-15.57%)
Apr 29, 2022 0.3678 0.3970 0.3573 0.3848 851,812 -0.02(-3.80%)
Apr 28, 2022 0.2929 0.4100 0.2900 0.4000 3,105,399 +0.09(+29.87%)
Apr 27, 2022 0.2975 0.3226 0.2930 0.3080 434,466 +0.02(+5.66%)
Apr 26, 2022 0.3015 0.3237 0.2799 0.2915 1,131,620 -0.03(-10.31%)
Apr 25, 2022 0.3600 0.3600 0.2900 0.3250 2,895,269 -0.04(-9.82%)
Apr 22, 2022 0.3760 0.3949 0.3375 0.3604 3,291,300 -0.02(-4.50%)
Apr 21, 2022 0.3780 0.3900 0.3700 0.3774 727,967 -0.03(-6.40%)
Apr 20, 2022 0.3950 0.4181 0.3900 0.4032 340,612 -0.01(-3.10%)
Apr 19, 2022 0.4304 0.4395 0.4037 0.4161 306,645 -0.01(-3.16%)
Apr 18, 2022 0.4600 0.4600 0.4130 0.4297 285,427 -0.03(-6.55%)
Apr 14, 2022 0.4668 0.4800 0.4450 0.4598 412,927 -0.03(-5.78%)
Apr 13, 2022 0.4719 0.5200 0.4475 0.4880 937,585 -0.00(-0.41%)
Apr 12, 2022 0.4699 0.5450 0.4519 0.4900 1,634,834 +0.00(+0.20%)
Apr 11, 2022 0.5050 0.5200 0.4600 0.4890 2,997,589 +0.06(+13.69%)
Apr 08, 2022 0.4308 0.4400 0.4170 0.4301 264,292 -0.01(-3.15%)
Apr 07, 2022 0.4400 0.4441 0.4130 0.4441 88,371 +0.01(+3.28%)
Apr 06, 2022 0.4296 0.4405 0.4190 0.4300 203,710 -0.02(-4.44%)
Apr 05, 2022 0.4500 0.4700 0.4281 0.4500 688,194 +0.00(+0.20%)
Apr 04, 2022 0.4400 0.4549 0.4351 0.4491 329,525 +0.01(+2.07%)
Apr 01, 2022 0.4500 0.4559 0.4200 0.4400 397,087 +0.00(+0.27%)
Mar 31, 2022 0.4410 0.4510 0.4250 0.4388 481,615 +0.00(+0.87%)
Mar 30, 2022 0.4500 0.4560 0.4251 0.4350 647,292 -0.01(-1.14%)
Mar 29, 2022 0.3855 0.4879 0.3820 0.4400 3,234,371 +0.04(+10.11%)
Mar 28, 2022 0.4700 0.4700 0.3750 0.3996 1,261,930 -0.07(-14.43%)
Mar 25, 2022 0.4900 0.4900 0.4510 0.4670 254,338 -0.02(-4.36%)
Mar 24, 2022 0.4633 0.5000 0.4633 0.4883 613,611 +0.02(+3.89%)
Mar 23, 2022 0.4900 0.4900 0.4555 0.4700 416,987 -0.02(-3.09%)
Mar 22, 2022 0.4664 0.4900 0.4500 0.4850 1,332,121 +0.04(+10.23%)
Mar 21, 2022 0.4592 0.4600 0.4350 0.4400 799,634 -0.03(-6.38%)
Mar 18, 2022 0.4399 0.4700 0.4210 0.4700 1,344,227 +0.03(+6.82%)
Mar 17, 2022 0.4500 0.4600 0.4200 0.4400 1,301,198 -0.02(-5.27%)
Mar 16, 2022 0.4500 0.4900 0.4320 0.4645 2,478,157 +0.04(+8.48%)
Mar 15, 2022 0.4301 0.4720 0.3760 0.4282 3,356,000 +0.01(+3.38%)
Mar 14, 2022 0.6823 0.7400 0.3636 0.4142 13,511,466 -0.37(-47.37%)
Mar 11, 2022 0.6200 0.8450 0.5505 0.7870 13,794,653 +0.11(+15.74%)
Mar 10, 2022 0.7035 0.7700 0.6237 0.6800 2,067,805 +0.06(+8.80%)
Mar 09, 2022 0.6600 0.6799 0.6202 0.6250 538,778 +0.02(+2.80%)
Mar 08, 2022 0.5815 0.8000 0.5500 0.6080 350,672 +0.02(+3.26%)
Mar 07, 2022 0.6819 0.6819 0.5709 0.5888 297,688 -0.08(-12.13%)
Mar 04, 2022 0.6926 0.7481 0.6500 0.6701 263,017 -0.05(-7.43%)
Mar 03, 2022 0.8500 0.8800 0.7000 0.7239 323,950 -0.08(-10.47%)
Mar 02, 2022 0.7700 0.8790 0.7700 0.8086 699,776 +0.04(+5.01%)
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.