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 )

156.61 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 22, 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 (%)
Dec 29, 2023 136.71 137.87 135.43 136.14 3,076,113 -0.86(-0.63%)
Dec 28, 2023 136.55 137.19 135.69 137.00 2,769,192 +0.45(+0.33%)
Dec 27, 2023 139.13 139.13 136.05 136.55 3,984,826 -2.17(-1.56%)
Dec 26, 2023 141.00 141.00 137.77 138.72 4,383,216 -2.08(-1.48%)
Dec 22, 2023 141.88 142.51 139.73 140.80 2,937,364 -1.29(-0.91%)
Dec 21, 2023 142.37 143.49 140.31 142.09 3,317,703 +1.02(+0.72%)
Dec 20, 2023 146.50 146.50 140.65 141.07 5,713,095 -5.84(-3.98%)
Dec 19, 2023 147.50 148.61 146.68 146.91 5,121,354 -0.59(-0.40%)
Dec 18, 2023 147.16 148.46 146.87 147.50 4,176,950 +0.90(+0.61%)
Dec 15, 2023 147.26 148.73 145.86 146.60 8,319,525 -0.66(-0.45%)
Dec 14, 2023 145.00 149.92 144.98 147.26 9,566,115 +2.75(+1.90%)
Dec 13, 2023 142.95 144.94 140.34 144.51 6,660,505 +3.96(+2.82%)
Dec 12, 2023 137.90 141.06 137.58 140.55 6,822,549 -2.36(-1.65%)
Dec 11, 2023 141.36 144.50 140.85 142.91 4,561,114 +2.23(+1.59%)
Dec 08, 2023 138.19 141.54 137.80 140.68 4,411,183 +0.84(+0.60%)
Dec 07, 2023 135.51 141.16 135.43 139.84 7,107,471 +4.53(+3.35%)
Dec 06, 2023 135.59 138.48 135.14 135.31 4,930,922 +1.60(+1.20%)
Dec 05, 2023 132.68 135.71 132.66 133.71 4,201,133 +0.01(+0.01%)
Dec 04, 2023 134.00 136.75 132.72 133.70 5,260,913 -1.32(-0.98%)
Dec 01, 2023 125.50 135.42 125.40 135.02 7,424,813 +8.68(+6.87%)
Nov 30, 2023 127.00 128.13 125.08 126.34 5,955,881 -0.14(-0.11%)
Nov 29, 2023 127.00 129.58 126.06 126.48 4,614,733 -1.08(-0.85%)
Nov 28, 2023 128.79 129.54 125.85 127.56 4,017,963 -1.44(-1.12%)
Nov 27, 2023 127.50 129.56 125.85 129.00 4,407,068 +0.63(+0.49%)
Nov 24, 2023 129.05 129.59 127.78 128.37 2,058,921 -0.67(-0.52%)
Nov 22, 2023 127.75 130.58 127.71 129.04 3,974,611 +2.22(+1.75%)
Nov 21, 2023 128.00 128.05 124.93 126.82 4,585,138 -2.88(-2.22%)
Nov 20, 2023 127.40 130.95 127.01 129.70 4,635,859 +2.55(+2.01%)
Nov 17, 2023 126.65 127.97 125.45 127.15 3,798,839 +0.87(+0.69%)
Nov 16, 2023 127.12 128.40 125.31 126.28 4,173,302 -2.07(-1.61%)
Nov 15, 2023 128.00 131.62 127.06 128.35 6,849,219 +1.67(+1.32%)
Nov 14, 2023 122.36 127.12 121.51 126.68 8,401,083 +7.53(+6.32%)
Nov 13, 2023 117.51 119.86 117.40 119.15 3,408,089 +1.00(+0.85%)
Nov 10, 2023 114.53 118.54 114.17 118.15 4,775,379 +2.63(+2.28%)
Nov 09, 2023 118.35 119.53 115.20 115.52 5,508,669 -2.14(-1.82%)
Nov 08, 2023 119.43 121.20 116.18 117.66 7,809,696 -3.42(-2.82%)
Nov 07, 2023 118.25 122.18 118.10 121.08 5,162,657 +2.91(+2.46%)
Nov 06, 2023 123.22 123.93 116.85 118.17 7,697,934 -4.47(-3.64%)
Nov 03, 2023 117.98 123.45 117.38 122.64 9,021,088 +7.14(+6.18%)
Nov 02, 2023 122.51 122.74 114.10 115.50 14,111,617 -3.97(-3.32%)
Nov 01, 2023 118.25 119.89 116.66 119.47 9,337,501 +1.18(+1.00%)
Oct 31, 2023 117.13 118.69 114.91 118.29 4,644,792 +1.34(+1.15%)
Oct 30, 2023 117.15 118.59 115.35 116.95 5,216,680 +2.86(+2.51%)
Oct 27, 2023 116.21 116.75 113.23 114.09 5,201,556 -1.38(-1.20%)
Oct 26, 2023 118.14 119.55 114.40 115.47 5,219,375 -3.03(-2.56%)
Oct 25, 2023 120.75 120.75 118.32 118.50 4,842,780 -3.51(-2.88%)
Oct 24, 2023 121.18 123.17 120.57 122.01 3,651,058 +1.62(+1.35%)
Oct 23, 2023 116.48 122.53 115.55 120.39 5,441,628 +3.90(+3.35%)
Oct 20, 2023 119.49 119.92 116.08 116.49 6,195,576 -3.48(-2.90%)
Oct 19, 2023 122.39 123.48 119.33 119.97 4,373,601 -2.20(-1.80%)
Oct 18, 2023 123.02 124.35 121.72 122.17 4,097,353 -3.54(-2.82%)
Oct 17, 2023 123.76 126.78 122.66 125.71 3,073,067 +0.52(+0.42%)
Oct 16, 2023 125.19 126.76 124.19 125.19 2,705,527 +1.11(+0.89%)
Oct 13, 2023 127.61 129.84 123.55 124.08 4,929,495 -1.89(-1.50%)
Oct 12, 2023 130.29 130.41 124.82 125.97 4,018,611 -4.03(-3.10%)
Oct 11, 2023 132.12 132.69 128.52 130.00 3,455,252 -1.59(-1.21%)
Oct 10, 2023 127.69 132.78 126.95 131.59 5,115,948 +3.82(+2.99%)
Oct 09, 2023 124.00 127.92 121.81 127.77 5,090,753 +1.41(+1.12%)
Oct 06, 2023 123.00 127.40 122.02 126.36 5,153,676 +1.37(+1.10%)
Oct 05, 2023 126.54 126.62 121.67 124.99 7,629,710 -2.42(-1.90%)
Oct 04, 2023 128.75 130.22 127.30 127.41 5,819,777 -0.32(-0.25%)
Oct 03, 2023 132.17 133.41 126.49 127.73 9,017,742 -8.83(-6.47%)
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.