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

Robinhood Markets Inc Cl A (NQ: HOOD )

17.19 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 15, 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 28, 2023 8.770 8.940 8.720 8.850 4,550,139 +0.03(+0.34%)
Apr 27, 2023 8.900 8.940 8.720 8.820 8,910,800 +0.00(+0.00%)
Apr 26, 2023 9.150 9.250 8.800 8.820 7,095,760 -0.27(-2.97%)
Apr 25, 2023 9.300 9.370 9.050 9.090 4,393,367 -0.31(-3.30%)
Apr 24, 2023 9.630 9.690 9.384 9.400 3,978,378 -0.24(-2.49%)
Apr 21, 2023 9.690 9.760 9.550 9.640 4,759,782 -0.09(-0.92%)
Apr 20, 2023 9.700 9.835 9.620 9.730 3,625,734 -0.09(-0.92%)
Apr 19, 2023 9.670 9.860 9.620 9.820 3,035,512 -0.02(-0.20%)
Apr 18, 2023 9.970 10.02 9.750 9.840 3,515,610 -0.04(-0.40%)
Apr 17, 2023 9.850 9.910 9.580 9.880 7,757,752 -0.12(-1.20%)
Apr 14, 2023 10.04 10.11 9.915 10.00 8,618,507 -0.07(-0.70%)
Apr 13, 2023 10.09 10.14 9.900 10.07 5,892,017 +0.06(+0.60%)
Apr 12, 2023 10.12 10.20 9.660 10.01 5,635,690 +0.05(+0.50%)
Apr 11, 2023 10.00 10.02 9.825 9.960 6,216,823 -0.02(-0.20%)
Apr 10, 2023 9.930 10.00 9.645 9.980 5,882,113 -0.03(-0.30%)
Apr 06, 2023 9.720 10.08 9.710 10.01 6,895,046 +0.26(+2.67%)
Apr 05, 2023 9.700 9.780 9.520 9.750 9,487,062 -0.01(-0.05%)
Apr 04, 2023 9.800 9.800 9.605 9.755 6,471,409 -0.00(-0.05%)
Apr 03, 2023 9.650 9.820 9.530 9.760 8,771,282 +0.05(+0.51%)
Mar 31, 2023 9.500 9.730 9.480 9.710 7,841,564 +0.25(+2.64%)
Mar 30, 2023 9.220 9.480 9.200 9.460 11,427,767 +0.36(+3.96%)
Mar 29, 2023 8.830 9.220 8.740 9.100 8,636,501 +0.43(+4.96%)
Mar 28, 2023 8.600 8.710 8.540 8.670 3,025,982 +0.06(+0.70%)
Mar 27, 2023 8.760 8.840 8.520 8.610 4,067,463 -0.07(-0.81%)
Mar 24, 2023 8.500 8.735 8.375 8.680 5,012,987 +0.11(+1.28%)
Mar 23, 2023 8.890 9.060 8.540 8.570 9,070,676 -0.36(-4.03%)
Mar 22, 2023 9.320 9.400 8.920 8.930 4,654,849 -0.41(-4.39%)
Mar 21, 2023 8.930 9.380 8.880 9.340 6,669,456 +0.54(+6.14%)
Mar 20, 2023 9.160 9.190 8.800 8.800 6,032,946 -0.39(-4.24%)
Mar 17, 2023 9.290 9.370 9.044 9.190 6,001,229 -0.12(-1.29%)
Mar 16, 2023 9.100 9.370 8.980 9.310 4,244,431 +0.11(+1.20%)
Mar 15, 2023 8.810 9.220 8.760 9.200 5,919,998 +0.09(+0.99%)
Mar 14, 2023 9.330 9.475 9.000 9.110 7,336,901 +0.12(+1.33%)
Mar 13, 2023 8.850 9.270 8.710 8.990 8,536,615 -0.02(-0.22%)
Mar 10, 2023 9.320 9.370 8.510 9.010 12,786,968 -0.43(-4.56%)
Mar 09, 2023 9.580 9.832 9.350 9.440 7,279,091 -0.21(-2.18%)
Mar 08, 2023 9.420 9.720 9.340 9.650 3,957,291 +0.23(+2.44%)
Mar 07, 2023 9.710 9.780 9.400 9.420 6,969,698 -0.30(-3.09%)
Mar 06, 2023 9.940 10.04 9.675 9.720 4,737,845 -0.18(-1.82%)
Mar 03, 2023 9.610 9.950 9.579 9.900 4,934,996 +0.28(+2.91%)
Mar 02, 2023 9.480 9.740 9.210 9.620 8,123,329 -0.11(-1.13%)
Mar 01, 2023 10.01 10.11 9.700 9.730 4,775,485 -0.34(-3.38%)
Feb 28, 2023 9.730 10.16 9.720 10.07 6,158,217 +0.35(+3.60%)
Feb 27, 2023 9.720 9.875 9.610 9.720 4,506,513 +0.13(+1.36%)
Feb 24, 2023 9.810 9.920 9.470 9.590 6,090,422 -0.50(-4.96%)
Feb 23, 2023 10.06 10.10 9.715 10.09 4,668,144 +0.14(+1.41%)
Feb 22, 2023 9.890 10.10 9.790 9.950 5,132,709 +0.05(+0.51%)
Feb 21, 2023 10.13 10.29 9.830 9.900 5,565,934 -0.45(-4.35%)
Feb 17, 2023 10.20 10.37 9.810 10.35 9,328,893 +0.01(+0.10%)
Feb 16, 2023 10.43 10.92 10.33 10.34 8,051,869 -0.29(-2.73%)
Feb 15, 2023 10.06 10.63 10.02 10.63 7,752,918 +0.57(+5.67%)
Feb 14, 2023 9.890 10.26 9.810 10.06 5,426,453 +0.14(+1.41%)
Feb 13, 2023 9.980 10.08 9.810 9.920 5,822,835 -0.06(-0.60%)
Feb 10, 2023 9.920 10.32 9.840 9.980 8,612,306 -0.10(-0.99%)
Feb 09, 2023 11.07 11.16 9.900 10.08 16,881,252 -0.39(-3.72%)
Feb 08, 2023 10.60 10.79 10.39 10.47 12,947,051 -0.08(-0.76%)
Feb 07, 2023 10.60 10.74 10.22 10.55 7,727,223 -0.05(-0.47%)
Feb 06, 2023 10.63 10.73 10.42 10.60 6,522,372 -0.14(-1.30%)
Feb 03, 2023 10.77 11.23 10.55 10.74 11,173,861 -0.40(-3.59%)
Feb 02, 2023 11.12 11.52 10.97 11.14 15,057,523 +0.36(+3.34%)
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.