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

New America High (NY: HYB )

8.300 +0.010 (+0.12%)
Official Closing Price Updated: 3:30 PM EST, Nov 29, 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 (%)
Nov 27, 2024 8.290 8.300 8.250 8.290 23,233 +0.02(+0.24%)
Nov 26, 2024 8.260 8.280 8.240 8.270 33,384 +0.05(+0.61%)
Nov 25, 2024 8.280 8.300 8.210 8.220 34,137 -0.05(-0.60%)
Nov 22, 2024 8.290 8.300 8.250 8.270 40,313 +0.01(+0.12%)
Nov 21, 2024 8.310 8.310 8.260 8.260 69,864 -0.02(-0.24%)
Nov 20, 2024 8.240 8.330 8.227 8.280 54,495 +0.06(+0.73%)
Nov 19, 2024 8.210 8.230 8.190 8.220 44,205 +0.01(+0.12%)
Nov 18, 2024 8.190 8.220 8.170 8.210 67,092 +0.05(+0.61%)
Nov 15, 2024 8.130 8.175 8.100 8.160 53,428 -0.02(-0.24%)
Nov 14, 2024 8.110 8.200 8.110 8.180 45,863 +0.04(+0.49%)
Nov 13, 2024 8.120 8.180 8.120 8.140 73,296 +0.01(+0.12%)
Nov 12, 2024 8.190 8.200 8.130 8.130 64,790 -0.06(-0.73%)
Nov 11, 2024 8.160 8.230 8.160 8.190 151,182 +0.00(+0.00%)
Nov 08, 2024 8.130 8.270 8.130 8.190 77,763 +0.04(+0.49%)
Nov 07, 2024 8.170 8.180 8.130 8.150 53,938 +0.02(+0.25%)
Nov 06, 2024 8.200 8.210 8.130 8.130 40,151 -0.05(-0.61%)
Nov 05, 2024 8.210 8.215 8.150 8.180 34,974 +0.01(+0.12%)
Nov 04, 2024 8.190 8.190 8.150 8.170 24,866 -0.02(-0.24%)
Nov 01, 2024 8.220 8.230 8.190 8.190 58,165 +0.01(+0.12%)
Oct 31, 2024 8.220 8.230 8.130 8.180 41,430 -0.02(-0.24%)
Oct 30, 2024 8.170 8.220 8.160 8.200 31,823 +0.02(+0.24%)
Oct 29, 2024 8.160 8.180 8.130 8.180 23,543 +0.05(+0.62%)
Oct 28, 2024 8.250 8.250 8.130 8.130 55,174 -0.09(-1.09%)
Oct 25, 2024 8.220 8.230 8.205 8.220 42,218 +0.05(+0.61%)
Oct 24, 2024 8.170 8.200 8.130 8.170 52,404 +0.03(+0.37%)
Oct 23, 2024 8.140 8.156 8.130 8.140 34,051 +0.01(+0.12%)
Oct 22, 2024 8.150 8.165 8.120 8.130 27,250 -0.05(-0.61%)
Oct 21, 2024 8.240 8.240 8.120 8.180 156,785 -0.06(-0.73%)
Oct 18, 2024 8.230 8.270 8.200 8.240 39,040 +0.02(+0.24%)
Oct 17, 2024 8.280 8.300 8.220 8.220 22,152 -0.02(-0.24%)
Oct 16, 2024 8.290 8.300 8.220 8.240 24,034 -0.01(-0.12%)
Oct 15, 2024 8.300 8.310 8.200 8.250 22,826 -0.02(-0.24%)
Oct 14, 2024 8.260 8.300 8.222 8.270 22,561 +0.05(+0.61%)
Oct 11, 2024 8.260 8.290 8.210 8.220 38,436 -0.04(-0.48%)
Oct 10, 2024 8.300 8.303 8.260 8.260 44,281 -0.02(-0.24%)
Oct 09, 2024 8.250 8.280 8.240 8.280 27,349 +0.07(+0.85%)
Oct 08, 2024 8.240 8.270 8.200 8.210 34,690 +0.02(+0.24%)
Oct 07, 2024 8.290 8.299 8.150 8.190 115,859 -0.08(-0.96%)
Oct 04, 2024 8.320 8.320 8.250 8.270 68,572 +0.01(+0.12%)
Oct 03, 2024 8.260 8.285 8.240 8.260 39,086 -0.01(-0.12%)
Oct 02, 2024 8.260 8.310 8.260 8.270 42,569 -0.02(-0.24%)
Oct 01, 2024 8.290 8.310 8.275 8.290 86,243 +0.00(+0.00%)
Sep 30, 2024 8.160 8.290 8.131 8.290 139,639 +0.08(+0.97%)
Sep 27, 2024 8.230 8.245 8.121 8.210 344,526 -0.08(-0.96%)
Sep 26, 2024 8.320 8.359 8.290 8.290 80,186 -0.03(-0.36%)
Sep 25, 2024 8.340 8.340 8.280 8.320 52,750 +0.02(+0.24%)
Sep 24, 2024 8.310 8.349 8.270 8.300 82,559 -0.01(-0.12%)
Sep 23, 2024 8.210 8.310 8.210 8.310 75,457 +0.10(+1.21%)
Sep 20, 2024 8.210 8.235 8.200 8.210 85,979 +0.00(+0.00%)
Sep 19, 2024 8.220 8.250 8.200 8.210 65,239 +0.00(+0.00%)
Sep 18, 2024 8.200 8.250 8.200 8.210 174,090 -0.04(-0.48%)
Sep 17, 2024 8.270 8.270 8.250 8.250 142,233 +0.01(+0.12%)
Sep 16, 2024 8.240 8.250 8.220 8.240 54,101 +0.05(+0.61%)
Sep 13, 2024 8.190 8.220 8.170 8.190 69,209 +0.02(+0.24%)
Sep 12, 2024 8.240 8.240 8.141 8.170 47,834 -0.02(-0.24%)
Sep 11, 2024 8.180 8.260 8.180 8.190 44,157 +0.01(+0.12%)
Sep 10, 2024 8.269 8.269 8.170 8.180 71,715 -0.06(-0.72%)
Sep 09, 2024 8.240 8.329 8.190 8.240 59,401 +0.00(+0.00%)
Sep 06, 2024 8.240 8.240 8.200 8.240 105,103 +0.02(+0.24%)
Sep 05, 2024 8.210 8.260 8.210 8.220 42,352 +0.03(+0.36%)
Sep 04, 2024 8.170 8.220 8.170 8.190 417,050 +0.02(+0.24%)
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.