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: LPA )

6.160 -0.060 (-0.96%)
Official Closing Price Updated: 8:00 PM EST, Nov 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 (%)
Nov 22, 2024 6.210 6.469 6.160 6.160 18,714 -0.06(-0.96%)
Nov 21, 2024 6.150 6.240 6.010 6.220 16,697 +0.07(+1.14%)
Nov 20, 2024 6.470 6.610 6.150 6.150 17,507 -0.26(-4.06%)
Nov 19, 2024 6.090 6.489 6.020 6.410 18,892 +0.40(+6.66%)
Nov 18, 2024 6.170 6.306 6.000 6.010 36,217 -0.19(-3.06%)
Nov 15, 2024 6.250 6.400 6.128 6.200 37,541 +0.03(+0.49%)
Nov 14, 2024 7.350 7.573 6.090 6.170 202,987 -1.19(-16.17%)
Nov 13, 2024 7.230 7.650 7.130 7.360 25,809 +0.08(+1.10%)
Nov 12, 2024 7.180 7.370 7.120 7.280 22,475 +0.25(+3.56%)
Nov 11, 2024 7.310 7.600 7.006 7.030 36,790 -0.57(-7.50%)
Nov 08, 2024 7.450 7.610 7.250 7.600 20,821 -0.07(-0.91%)
Nov 07, 2024 7.250 7.670 7.250 7.670 16,737 +0.49(+6.82%)
Nov 06, 2024 7.870 7.870 7.100 7.180 30,801 -0.43(-5.65%)
Nov 05, 2024 7.670 7.899 7.560 7.610 15,716 -0.07(-0.90%)
Nov 04, 2024 7.660 7.700 7.230 7.679 29,702 +0.45(+6.21%)
Nov 01, 2024 7.310 7.750 7.100 7.230 91,194 +0.12(+1.69%)
Oct 31, 2024 7.540 7.740 7.100 7.110 27,991 -0.52(-6.82%)
Oct 30, 2024 7.725 7.808 7.600 7.630 24,746 -0.22(-2.80%)
Oct 29, 2024 7.850 8.090 7.750 7.850 16,112 -0.03(-0.38%)
Oct 28, 2024 7.740 7.890 7.720 7.880 23,203 -0.03(-0.36%)
Oct 25, 2024 7.890 7.990 7.661 7.908 19,492 +0.06(+0.74%)
Oct 24, 2024 8.190 8.470 7.600 7.850 50,203 -0.40(-4.85%)
Oct 23, 2024 8.210 8.370 8.120 8.250 17,095 -0.20(-2.37%)
Oct 22, 2024 8.140 8.450 8.140 8.450 18,767 +0.34(+4.19%)
Oct 21, 2024 8.400 8.500 8.090 8.110 32,089 -0.29(-3.51%)
Oct 18, 2024 8.470 8.590 8.100 8.405 28,615 -0.21(-2.38%)
Oct 17, 2024 8.500 8.840 8.430 8.610 25,625 +0.04(+0.47%)
Oct 16, 2024 9.050 9.050 8.500 8.570 29,469 -0.16(-1.83%)
Oct 15, 2024 8.710 8.900 8.620 8.730 29,414 +0.18(+2.11%)
Oct 14, 2024 8.880 8.925 8.515 8.550 28,335 -0.30(-3.39%)
Oct 11, 2024 8.980 9.110 8.850 8.850 18,525 -0.05(-0.56%)
Oct 10, 2024 9.150 9.200 8.850 8.900 20,106 -0.25(-2.73%)
Oct 09, 2024 9.000 9.160 8.890 9.150 26,831 +0.27(+3.04%)
Oct 08, 2024 9.170 9.200 8.880 8.880 25,896 -0.17(-1.88%)
Oct 07, 2024 9.310 9.616 9.030 9.050 24,798 -0.09(-0.98%)
Oct 04, 2024 9.350 9.500 9.000 9.140 38,352 -0.11(-1.19%)
Oct 03, 2024 9.370 9.571 9.250 9.250 24,793 -0.16(-1.70%)
Oct 02, 2024 9.370 9.640 9.329 9.410 23,908 -0.08(-0.84%)
Oct 01, 2024 9.290 9.651 9.198 9.490 29,586 -0.08(-0.84%)
Sep 30, 2024 9.830 10.09 9.130 9.570 51,948 -0.26(-2.64%)
Sep 27, 2024 10.14 10.18 9.610 9.830 36,272 -0.38(-3.72%)
Sep 26, 2024 10.28 10.40 10.05 10.21 14,401 +0.11(+1.09%)
Sep 25, 2024 10.18 10.28 9.870 10.10 33,380 +0.08(+0.80%)
Sep 24, 2024 10.11 10.48 9.550 10.02 60,914 -0.28(-2.72%)
Sep 23, 2024 10.53 10.53 10.05 10.30 20,144 +0.00(+0.00%)
Sep 20, 2024 10.01 10.42 10.01 10.30 41,138 +0.14(+1.38%)
Sep 19, 2024 10.40 10.51 10.00 10.16 40,590 -0.03(-0.29%)
Sep 18, 2024 10.40 10.53 10.01 10.19 44,219 -0.47(-4.41%)
Sep 17, 2024 10.38 10.71 10.22 10.66 20,013 +0.19(+1.81%)
Sep 16, 2024 10.80 10.80 10.23 10.47 39,859 -0.21(-1.97%)
Sep 13, 2024 10.26 10.82 10.26 10.68 42,221 +0.32(+3.09%)
Sep 12, 2024 9.850 10.46 9.850 10.36 25,139 +0.45(+4.54%)
Sep 11, 2024 10.64 10.64 9.850 9.910 49,110 -0.45(-4.34%)
Sep 10, 2024 10.45 10.74 10.31 10.36 32,232 +0.06(+0.58%)
Sep 09, 2024 10.68 11.00 10.25 10.30 24,782 -0.16(-1.53%)
Sep 06, 2024 10.91 10.97 10.46 10.46 43,304 -0.26(-2.43%)
Sep 05, 2024 10.90 11.50 10.41 10.72 49,335 -0.41(-3.68%)
Sep 04, 2024 10.32 11.35 10.32 11.13 88,998 +0.65(+6.20%)
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.