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

(NY: IE )

8.710 -0.110 (-1.25%)
Official Closing Price Updated: 4:10 PM EDT, Sep 27, 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 (%)
Sep 26, 2024 8.360 8.890 8.350 8.820 892,813 +0.88(+11.08%)
Sep 25, 2024 8.330 8.463 7.920 7.940 605,999 -0.47(-5.59%)
Sep 24, 2024 7.610 8.490 7.580 8.410 1,787,507 +1.00(+13.50%)
Sep 23, 2024 7.340 7.430 7.150 7.410 1,080,998 +0.19(+2.63%)
Sep 20, 2024 7.600 7.600 7.150 7.220 3,600,859 -0.38(-5.00%)
Sep 19, 2024 7.640 7.720 7.370 7.600 1,436,245 +0.21(+2.84%)
Sep 18, 2024 7.410 7.815 7.210 7.390 1,585,424 +0.03(+0.41%)
Sep 17, 2024 7.300 7.520 7.180 7.360 931,570 +0.06(+0.82%)
Sep 16, 2024 7.880 8.040 7.130 7.300 1,629,030 -0.45(-5.81%)
Sep 13, 2024 7.730 7.875 7.490 7.750 586,019 +0.14(+1.84%)
Sep 12, 2024 6.960 7.650 6.960 7.610 686,319 +0.68(+9.81%)
Sep 11, 2024 6.840 7.090 6.760 6.930 638,822 +0.11(+1.61%)
Sep 10, 2024 6.680 6.975 6.520 6.820 1,025,207 +0.16(+2.40%)
Sep 09, 2024 6.720 7.440 6.620 6.660 1,664,264 -0.04(-0.60%)
Sep 06, 2024 6.410 6.750 6.310 6.700 890,574 +0.24(+3.72%)
Sep 05, 2024 6.550 6.620 6.370 6.460 488,214 +0.01(+0.16%)
Sep 04, 2024 6.510 6.790 6.440 6.450 806,086 -0.12(-1.83%)
Sep 03, 2024 6.870 7.050 6.435 6.570 1,272,827 -0.49(-6.94%)
Aug 30, 2024 6.980 7.150 6.950 7.060 467,864 +0.06(+0.86%)
Aug 29, 2024 7.090 7.170 6.990 7.000 516,438 -0.02(-0.28%)
Aug 28, 2024 7.050 7.070 6.930 7.020 393,063 -0.20(-2.77%)
Aug 27, 2024 7.130 7.280 7.060 7.220 419,161 +0.07(+0.98%)
Aug 26, 2024 7.140 7.310 7.050 7.150 425,343 +0.07(+0.99%)
Aug 23, 2024 6.960 7.320 6.940 7.080 566,457 +0.10(+1.43%)
Aug 22, 2024 7.230 7.300 6.930 6.980 876,094 -0.27(-3.72%)
Aug 21, 2024 6.960 7.260 6.950 7.250 477,011 +0.27(+3.87%)
Aug 20, 2024 7.320 7.450 6.790 6.980 985,680 -0.36(-4.90%)
Aug 19, 2024 7.310 7.410 7.150 7.340 1,114,316 +0.10(+1.38%)
Aug 16, 2024 7.500 7.560 7.195 7.240 1,001,261 -0.33(-4.36%)
Aug 15, 2024 7.360 7.600 7.330 7.570 586,072 +0.32(+4.41%)
Aug 14, 2024 7.150 7.300 7.010 7.250 935,995 +0.11(+1.54%)
Aug 13, 2024 7.280 7.375 7.050 7.140 803,253 -0.12(-1.65%)
Aug 12, 2024 7.260 7.520 7.000 7.260 1,217,511 +0.02(+0.28%)
Aug 09, 2024 7.180 7.320 7.010 7.240 793,998 +0.11(+1.54%)
Aug 08, 2024 7.000 7.365 6.850 7.130 3,171,166 +0.23(+3.33%)
Aug 07, 2024 7.390 7.460 6.840 6.900 1,064,290 -0.30(-4.17%)
Aug 06, 2024 7.220 7.400 6.960 7.200 1,383,730 -0.03(-0.41%)
Aug 05, 2024 7.890 7.980 7.190 7.230 1,160,700 -1.25(-14.74%)
Aug 02, 2024 9.020 9.310 8.420 8.480 578,326 -0.82(-8.82%)
Aug 01, 2024 9.690 9.750 9.010 9.300 641,353 -0.62(-6.25%)
Jul 31, 2024 9.640 10.08 9.600 9.920 465,712 +0.50(+5.31%)
Jul 30, 2024 9.430 9.510 9.250 9.420 535,870 +0.00(+0.00%)
Jul 29, 2024 10.16 10.16 9.390 9.420 563,302 -0.75(-7.37%)
Jul 26, 2024 9.990 10.18 9.780 10.17 420,634 +0.36(+3.67%)
Jul 25, 2024 9.760 10.09 9.640 9.810 506,577 -0.05(-0.51%)
Jul 24, 2024 10.17 10.47 9.840 9.860 334,543 -0.37(-3.62%)
Jul 23, 2024 9.880 10.40 9.830 10.23 366,572 +0.18(+1.79%)
Jul 22, 2024 10.22 10.22 9.790 10.05 517,455 -0.05(-0.50%)
Jul 19, 2024 10.29 10.40 10.05 10.10 499,877 -0.22(-2.13%)
Jul 18, 2024 11.31 11.49 10.27 10.32 597,274 -1.18(-10.26%)
Jul 17, 2024 11.84 11.90 11.06 11.50 471,782 -0.39(-3.28%)
Jul 16, 2024 12.13 12.13 11.82 11.89 777,584 -0.15(-1.25%)
Jul 15, 2024 11.75 12.04 11.54 12.04 675,310 +0.42(+3.61%)
Jul 12, 2024 10.66 11.63 10.50 11.62 587,585 +1.21(+11.62%)
Jul 11, 2024 10.34 10.72 9.930 10.41 765,368 +0.29(+2.87%)
Jul 10, 2024 10.27 10.49 9.915 10.12 425,892 -0.06(-0.59%)
Jul 09, 2024 10.43 10.64 10.16 10.18 478,077 -0.29(-2.77%)
Jul 08, 2024 10.70 10.85 10.18 10.47 529,655 -0.29(-2.70%)
Jul 05, 2024 10.24 10.79 9.960 10.76 447,928 +0.69(+6.85%)
Jul 03, 2024 9.780 10.25 9.710 10.07 308,000 +0.46(+4.79%)
Jul 02, 2024 9.540 9.940 9.405 9.610 462,030 +0.11(+1.16%)
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.