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: LVWR )

5.960 -0.120 (-1.97%)
Official Closing Price Updated: 7:00 PM EST, Nov 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 (%)
Nov 27, 2024 6.280 6.280 5.940 5.960 28,161 -0.12(-1.97%)
Nov 26, 2024 6.160 6.540 6.060 6.080 12,435 -0.22(-3.49%)
Nov 25, 2024 6.580 6.590 6.230 6.300 14,053 -0.23(-3.52%)
Nov 22, 2024 6.650 6.660 6.360 6.530 15,619 +0.09(+1.40%)
Nov 21, 2024 6.470 6.690 6.235 6.440 22,723 +0.16(+2.55%)
Nov 20, 2024 6.077 6.390 6.077 6.280 13,759 +0.03(+0.48%)
Nov 19, 2024 6.050 6.330 5.960 6.250 21,597 +0.16(+2.63%)
Nov 18, 2024 6.080 6.257 6.020 6.090 19,714 +0.11(+1.84%)
Nov 15, 2024 6.130 6.130 5.818 5.980 31,432 -0.11(-1.81%)
Nov 14, 2024 6.530 6.530 6.090 6.090 19,428 -0.33(-5.14%)
Nov 13, 2024 6.300 6.765 6.300 6.420 28,575 +0.02(+0.31%)
Nov 12, 2024 6.780 6.910 6.390 6.400 25,986 -0.34(-5.04%)
Nov 11, 2024 6.790 6.910 6.475 6.740 16,465 +0.08(+1.20%)
Nov 08, 2024 6.780 6.800 6.580 6.660 18,635 -0.07(-1.04%)
Nov 07, 2024 6.860 7.189 6.633 6.730 31,006 -0.17(-2.46%)
Nov 06, 2024 6.870 7.250 6.670 6.900 71,504 +0.53(+8.32%)
Nov 05, 2024 5.780 6.380 5.780 6.370 13,751 +0.54(+9.26%)
Nov 04, 2024 5.730 5.860 5.730 5.830 7,954 +0.07(+1.22%)
Nov 01, 2024 5.980 6.020 5.750 5.760 8,600 -0.15(-2.54%)
Oct 31, 2024 6.010 6.080 5.773 5.910 17,014 -0.05(-0.84%)
Oct 30, 2024 5.880 5.980 5.880 5.960 5,220 +0.03(+0.51%)
Oct 29, 2024 5.710 5.950 5.700 5.930 11,886 +0.09(+1.54%)
Oct 28, 2024 5.850 6.205 5.700 5.840 26,525 +0.14(+2.46%)
Oct 25, 2024 5.670 6.130 5.650 5.700 28,982 -0.15(-2.56%)
Oct 24, 2024 6.140 6.450 5.700 5.850 35,120 -0.33(-5.34%)
Oct 23, 2024 6.220 6.250 6.000 6.180 9,812 -0.02(-0.32%)
Oct 22, 2024 6.250 6.290 6.180 6.200 4,719 -0.07(-1.12%)
Oct 21, 2024 6.380 6.510 6.250 6.270 13,287 -0.10(-1.57%)
Oct 18, 2024 6.460 6.580 6.290 6.370 12,234 -0.08(-1.24%)
Oct 17, 2024 6.530 6.560 6.340 6.450 10,367 -0.17(-2.57%)
Oct 16, 2024 6.450 6.680 6.440 6.620 21,352 +0.33(+5.25%)
Oct 15, 2024 6.170 6.650 6.050 6.290 20,623 +0.07(+1.13%)
Oct 14, 2024 6.140 6.790 6.090 6.220 22,185 +0.02(+0.32%)
Oct 11, 2024 5.840 6.250 5.840 6.200 14,879 +0.29(+4.91%)
Oct 10, 2024 5.770 5.990 5.770 5.910 20,050 +0.02(+0.34%)
Oct 09, 2024 6.040 6.040 5.650 5.890 38,948 +0.01(+0.17%)
Oct 08, 2024 5.870 5.920 5.721 5.880 8,784 +0.00(+0.00%)
Oct 07, 2024 5.760 5.940 5.600 5.880 16,834 +0.01(+0.17%)
Oct 04, 2024 5.910 5.980 5.780 5.870 18,906 -0.04(-0.68%)
Oct 03, 2024 6.100 6.140 5.800 5.910 26,321 -0.09(-1.50%)
Oct 02, 2024 5.850 6.020 5.760 6.000 55,001 +0.06(+1.01%)
Oct 01, 2024 6.150 6.210 5.940 5.940 20,166 -0.16(-2.62%)
Sep 30, 2024 6.100 6.190 5.877 6.100 10,659 -0.11(-1.77%)
Sep 27, 2024 6.120 6.300 6.110 6.210 10,427 +0.25(+4.19%)
Sep 26, 2024 5.990 5.990 5.870 5.960 19,842 -0.01(-0.17%)
Sep 25, 2024 6.370 6.370 5.860 5.970 23,660 -0.34(-5.39%)
Sep 24, 2024 6.380 6.380 6.115 6.310 7,003 +0.04(+0.64%)
Sep 23, 2024 6.300 6.330 6.150 6.270 9,168 +0.07(+1.13%)
Sep 20, 2024 6.520 6.610 6.200 6.200 93,273 -0.29(-4.47%)
Sep 19, 2024 6.220 6.874 6.022 6.490 37,541 +0.39(+6.39%)
Sep 18, 2024 6.630 6.670 5.200 6.100 108,250 -0.83(-11.98%)
Sep 17, 2024 7.070 7.220 6.850 6.930 23,536 -0.06(-0.86%)
Sep 16, 2024 7.200 7.300 6.920 6.990 14,969 -0.05(-0.71%)
Sep 13, 2024 7.000 7.280 6.790 7.040 35,357 +0.28(+4.14%)
Sep 12, 2024 6.150 6.780 6.065 6.760 63,640 +1.13(+20.07%)
Sep 11, 2024 5.640 5.670 5.560 5.630 9,734 -0.03(-0.53%)
Sep 10, 2024 5.620 5.690 5.585 5.660 10,707 +0.10(+1.80%)
Sep 09, 2024 5.410 5.650 5.410 5.560 14,935 +0.09(+1.65%)
Sep 06, 2024 6.000 6.090 5.400 5.470 44,502 -0.68(-11.06%)
Sep 05, 2024 5.860 6.320 5.700 6.150 619,888 +0.40(+6.96%)
Sep 04, 2024 5.950 6.050 5.690 5.750 8,120 -0.29(-4.80%)
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.