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 (%)
Oct 31, 2023 2.390 2.399 2.352 2.399 16,865,126 +0.09(+4.12%)
Oct 30, 2023 2.333 2.352 2.295 2.304 12,180,187 -0.01(-0.41%)
Oct 27, 2023 2.399 2.399 2.300 2.314 9,766,315 -0.06(-2.40%)
Oct 26, 2023 2.352 2.404 2.352 2.371 15,028,017 +0.04(+1.63%)
Oct 25, 2023 2.352 2.371 2.333 2.333 11,042,981 -0.04(-1.60%)
Oct 24, 2023 2.333 2.371 2.323 2.371 15,786,751 +0.05(+2.04%)
Oct 23, 2023 2.323 2.361 2.319 2.323 6,843,830 -0.01(-0.41%)
Oct 20, 2023 2.323 2.352 2.315 2.333 6,648,237 +0.01(+0.41%)
Oct 19, 2023 2.333 2.375 2.323 2.323 9,331,295 +0.00(+0.00%)
Oct 18, 2023 2.380 2.380 2.314 2.323 9,602,529 -0.07(-2.78%)
Oct 17, 2023 2.390 2.437 2.380 2.390 9,254,700 -0.04(-1.56%)
Oct 16, 2023 2.418 2.437 2.399 2.428 8,691,304 +0.01(+0.39%)
Oct 13, 2023 2.418 2.442 2.380 2.418 13,219,248 +0.01(+0.39%)
Oct 12, 2023 2.541 2.579 2.409 2.409 5,997,353 -0.06(-2.31%)
Oct 11, 2023 2.475 2.475 2.437 2.466 7,491,163 +0.00(+0.00%)
Oct 10, 2023 2.428 2.470 2.418 2.466 6,348,752 +0.07(+2.77%)
Oct 09, 2023 2.390 2.418 2.380 2.399 4,131,147 -0.01(-0.39%)
Oct 06, 2023 2.333 2.428 2.304 2.409 22,797,794 +0.05(+2.01%)
Oct 05, 2023 2.409 2.409 2.342 2.361 21,658,920 -0.06(-2.35%)
Oct 04, 2023 2.380 2.425 2.375 2.418 13,055,418 +0.05(+2.00%)
Oct 03, 2023 2.428 2.456 2.371 2.371 12,798,664 -0.05(-1.96%)
Oct 02, 2023 2.437 2.443 2.399 2.418 11,627,987 -0.03(-1.16%)
Sep 29, 2023 2.475 2.475 2.437 2.447 16,096,722 +0.02(+0.78%)
Sep 28, 2023 2.409 2.447 2.394 2.428 30,845,160 +0.03(+1.19%)
Sep 27, 2023 2.456 2.456 2.380 2.399 31,993,782 -0.04(-1.56%)
Sep 26, 2023 2.466 2.490 2.437 2.437 28,074,926 -0.05(-1.91%)
Sep 25, 2023 2.494 2.522 2.485 2.485 15,001,058 -0.01(-0.38%)
Sep 22, 2023 2.532 2.532 2.494 2.494 12,520,539 -0.02(-0.75%)
Sep 21, 2023 2.551 2.560 2.505 2.513 15,209,260 -0.08(-2.93%)
Sep 20, 2023 2.608 2.627 2.589 2.589 8,048,320 +0.00(+0.00%)
Sep 19, 2023 2.608 2.617 2.589 2.589 13,114,241 +0.00(+0.00%)
Sep 18, 2023 2.589 2.608 2.579 2.589 14,716,839 +0.00(+0.00%)
Sep 15, 2023 2.608 2.627 2.579 2.589 20,058,102 +0.00(+0.00%)
Sep 14, 2023 2.608 2.627 2.579 2.589 20,540,128 -0.01(-0.37%)
Sep 13, 2023 2.617 2.636 2.598 2.598 29,944,624 +0.01(+0.37%)
Sep 12, 2023 2.608 2.608 2.579 2.589 8,754,525 -0.05(-1.80%)
Sep 11, 2023 2.608 2.646 2.608 2.636 7,951,481 +0.06(+2.21%)
Sep 08, 2023 2.608 2.617 2.579 2.579 9,931,335 -0.02(-0.73%)
Sep 07, 2023 2.627 2.627 2.589 2.598 4,915,014 -0.03(-1.08%)
Sep 06, 2023 2.655 2.665 2.627 2.627 14,665,795 -0.01(-0.36%)
Sep 05, 2023 2.627 2.674 2.608 2.636 9,852,076 +0.01(+0.36%)
Sep 01, 2023 2.674 2.684 2.608 2.627 7,239,692 +0.00(+0.00%)
Aug 31, 2023 2.703 2.703 2.617 2.627 22,256,824 -0.10(-3.82%)
Aug 30, 2023 2.760 2.769 2.731 2.731 8,030,141 -0.02(-0.69%)
Aug 29, 2023 2.731 2.769 2.726 2.750 7,670,333 +0.02(+0.69%)
Aug 28, 2023 2.684 2.750 2.655 2.731 12,519,261 +0.02(+0.70%)
Aug 25, 2023 2.703 2.722 2.632 2.712 23,571,360 -0.01(-0.35%)
Aug 24, 2023 2.779 2.788 2.722 2.722 7,458,787 -0.06(-2.05%)
Aug 23, 2023 2.769 2.797 2.750 2.779 9,377,971 +0.05(+1.74%)
Aug 22, 2023 2.722 2.769 2.712 2.731 10,992,273 +0.03(+1.05%)
Aug 21, 2023 2.693 2.717 2.684 2.703 6,010,063 -0.01(-0.35%)
Aug 18, 2023 2.674 2.722 2.669 2.712 7,317,934 +0.03(+1.06%)
Aug 17, 2023 2.703 2.722 2.655 2.684 17,795,936 -0.01(-0.35%)
Aug 16, 2023 2.684 2.712 2.678 2.693 9,297,675 +0.02(+0.71%)
Aug 15, 2023 2.712 2.712 2.669 2.674 8,276,802 -0.04(-1.40%)
Aug 14, 2023 2.722 2.741 2.684 2.712 9,140,369 -0.04(-1.38%)
Aug 11, 2023 2.760 2.779 2.741 2.750 8,674,843 -0.02(-0.68%)
Aug 10, 2023 2.797 2.826 2.760 2.769 7,194,311 +0.01(+0.34%)
Aug 09, 2023 2.769 2.779 2.741 2.760 13,359,735 -0.03(-1.02%)
Aug 08, 2023 2.779 2.807 2.769 2.788 8,952,324 -0.02(-0.68%)
Aug 07, 2023 2.816 2.821 2.783 2.807 8,617,029 -0.02(-0.67%)
Aug 04, 2023 2.835 2.883 2.816 2.826 13,988,389 +0.03(+1.02%)
Aug 03, 2023 2.921 2.949 2.788 2.797 24,330,506 -0.13(-4.53%)
Aug 02, 2023 2.949 2.966 2.930 2.930 10,491,965 -0.01(-0.32%)
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.