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

Airbnb Inc Cl A (NQ: ABNB )

164.23 +1.22 (+0.75%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 26, 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 (%)
Apr 26, 2024 163.68 165.16 162.77 164.23 2,821,041 +1.22(+0.75%)
Apr 25, 2024 161.51 163.73 159.50 163.01 2,400,789 +0.17(+0.10%)
Apr 24, 2024 164.48 166.75 161.09 162.84 3,854,288 +1.89(+1.17%)
Apr 23, 2024 157.24 161.14 156.70 160.95 3,436,305 +4.34(+2.77%)
Apr 22, 2024 156.19 157.25 153.76 156.61 3,029,820 +1.60(+1.03%)
Apr 19, 2024 159.54 160.34 154.56 155.01 3,904,768 -5.09(-3.18%)
Apr 18, 2024 159.60 162.94 159.21 160.10 3,930,201 +1.73(+1.09%)
Apr 17, 2024 158.45 159.70 156.41 158.37 3,905,661 +1.71(+1.09%)
Apr 16, 2024 155.83 158.94 155.30 156.66 2,726,304 +1.06(+0.68%)
Apr 15, 2024 161.81 162.90 154.41 155.60 3,722,796 -3.77(-2.37%)
Apr 12, 2024 162.42 162.71 158.78 159.37 3,700,508 -6.05(-3.66%)
Apr 11, 2024 159.00 166.22 158.90 165.42 3,593,082 +5.14(+3.21%)
Apr 10, 2024 159.63 160.96 158.63 160.28 2,478,732 -2.38(-1.46%)
Apr 09, 2024 161.55 163.21 159.91 162.66 2,290,491 +2.39(+1.49%)
Apr 08, 2024 160.36 161.18 159.29 160.27 2,298,844 -1.50(-0.93%)
Apr 05, 2024 159.15 162.71 158.90 161.77 2,225,889 +2.93(+1.84%)
Apr 04, 2024 161.22 163.65 158.52 158.84 3,537,934 -0.50(-0.31%)
Apr 03, 2024 158.75 161.33 158.58 159.34 2,287,429 -0.77(-0.48%)
Apr 02, 2024 160.95 160.98 158.68 160.11 4,000,550 -3.26(-2.00%)
Apr 01, 2024 166.43 166.72 162.75 163.37 2,496,129 -1.59(-0.96%)
Mar 28, 2024 166.57 165.31 164.59 164.96 3,415,962 -1.45(-0.87%)
Mar 27, 2024 169.11 169.11 165.50 166.41 3,921,863 -0.98(-0.59%)
Mar 26, 2024 169.69 170.00 167.32 167.39 2,747,203 -0.60(-0.36%)
Mar 25, 2024 167.86 169.08 166.28 167.99 3,215,961 +0.13(+0.08%)
Mar 22, 2024 167.00 168.80 166.64 167.86 2,837,225 -0.32(-0.19%)
Mar 21, 2024 165.81 170.10 165.00 168.18 5,983,362 +3.47(+2.11%)
Mar 20, 2024 162.39 165.75 162.26 164.71 4,770,479 +2.92(+1.80%)
Mar 19, 2024 161.49 164.10 161.06 161.79 3,420,562 -0.07(-0.04%)
Mar 18, 2024 161.94 162.87 160.60 161.86 4,296,592 +1.22(+0.76%)
Mar 15, 2024 166.39 166.52 160.16 160.64 7,153,846 -5.80(-3.48%)
Mar 14, 2024 165.74 166.72 162.72 166.44 5,077,303 +1.68(+1.02%)
Mar 13, 2024 162.42 168.00 160.69 164.76 7,502,387 -1.91(-1.15%)
Mar 12, 2024 163.00 167.00 162.73 166.67 3,945,599 +3.68(+2.26%)
Mar 11, 2024 163.76 164.26 161.97 162.99 3,148,105 -1.92(-1.16%)
Mar 08, 2024 166.00 168.19 163.48 164.91 4,105,743 +1.37(+0.84%)
Mar 07, 2024 165.00 165.38 162.24 163.54 3,809,345 -0.33(-0.20%)
Mar 06, 2024 160.10 164.59 160.10 163.87 5,166,278 +4.54(+2.85%)
Mar 05, 2024 157.20 159.98 156.14 159.33 4,712,793 +1.24(+0.78%)
Mar 04, 2024 159.90 163.01 157.93 158.09 4,401,909 -1.63(-1.02%)
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.