Sign In \| Register \| About Livermore \| Contact Us
Livermore, CA September 01, 2020 1:25pm 7-Day Forecast \| Traffic

- American
- Bakery
- Barbecue
- Burgers
- Chinese
- Coffee Houses
- Deli
- Fast Food
- Ice Cream/Frozen Yogurt
- International
- Italian
- Japanese
- Mexican
- Pizza
- Sandwiches
- Sushi
- Thai
- Vietnamese
- Wine
- Bars and Lounges
- Night Clubs
- Apartments
- Classifieds
- Cars
- Shopping
- Forums
- Coupons
- News Archives
- Contests
- Jobs
- TV Times

Recent Quotes

My Watchlist

Indicators

(NY: SVV )

9.350 +0.100 (+1.08%)

Official Closing Price Updated: 5:00 PM EST, Nov 29, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Nov 29, 2024	9.420	9.470	9.160	9.350	253,312	+0.10(+1.08%)
Nov 27, 2024	9.540	9.600	9.250	9.250	339,419	-0.20(-2.12%)
Nov 26, 2024	9.540	9.580	9.140	9.450	840,109	-0.23(-2.38%)
Nov 25, 2024	9.200	9.970	9.160	9.680	1,194,544	+0.55(+6.02%)
Nov 22, 2024	8.710	9.180	8.710	9.130	524,488	+0.47(+5.43%)
Nov 21, 2024	8.600	8.695	8.530	8.660	797,668	+0.07(+0.81%)
Nov 20, 2024	8.700	8.775	8.480	8.590	539,215	-0.12(-1.38%)
Nov 19, 2024	8.950	9.050	8.650	8.710	513,013	-0.36(-3.97%)
Nov 18, 2024	9.180	9.320	9.040	9.070	525,296	-0.09(-0.98%)
Nov 15, 2024	9.600	9.655	9.155	9.160	688,405	-0.32(-3.38%)
Nov 14, 2024	9.810	10.05	9.460	9.480	684,593	-0.30(-3.07%)
Nov 13, 2024	9.770	9.820	9.490	9.780	647,517	+0.08(+0.82%)
Nov 12, 2024	10.40	10.61	9.680	9.700	723,354	-0.91(-8.58%)
Nov 11, 2024	10.29	10.74	10.16	10.61	912,547	+0.47(+4.64%)
Nov 08, 2024	10.50	10.54	9.450	10.14	4,345,367	-0.87(-7.90%)
Nov 07, 2024	10.69	11.11	10.66	11.01	931,479	+0.21(+1.94%)
Nov 06, 2024	11.00	11.09	10.60	10.80	743,858	+0.05(+0.47%)
Nov 05, 2024	10.24	10.76	10.19	10.75	456,095	+0.42(+4.07%)
Nov 04, 2024	10.25	10.58	10.23	10.33	1,126,268	+0.05(+0.49%)
Nov 01, 2024	10.39	10.41	10.06	10.28	2,323,575	+0.05(+0.49%)
Oct 31, 2024	9.990	10.36	9.850	10.23	473,323	+0.37(+3.75%)
Oct 30, 2024	9.860	10.12	9.820	9.860	518,513	-0.04(-0.40%)
Oct 29, 2024	9.960	10.14	9.880	9.900	317,405	-0.10(-1.00%)
Oct 28, 2024	9.490	10.00	9.490	10.00	362,793	+0.60(+6.38%)
Oct 25, 2024	9.830	10.00	9.355	9.400	564,849	-0.38(-3.89%)
Oct 24, 2024	9.700	10.01	9.640	9.780	392,366	+0.09(+0.93%)
Oct 23, 2024	9.620	9.785	9.580	9.690	293,706	+0.06(+0.62%)
Oct 22, 2024	9.920	9.920	9.540	9.630	352,064	-0.33(-3.31%)
Oct 21, 2024	10.23	10.24	9.950	9.960	272,316	-0.19(-1.87%)
Oct 18, 2024	10.33	10.45	10.15	10.15	257,715	-0.08(-0.78%)
Oct 17, 2024	10.36	10.38	10.17	10.23	262,828	-0.15(-1.45%)
Oct 16, 2024	10.28	10.39	10.07	10.38	386,693	+0.23(+2.27%)
Oct 15, 2024	10.19	10.46	10.11	10.15	290,836	-0.08(-0.78%)
Oct 14, 2024	10.44	10.44	10.12	10.23	255,812	-0.26(-2.48%)
Oct 11, 2024	10.03	10.57	9.910	10.49	467,127	+0.40(+3.96%)
Oct 10, 2024	9.990	10.13	9.800	10.09	669,139	+0.10(+1.00%)
Oct 09, 2024	10.44	10.47	9.910	9.990	541,857	-0.50(-4.77%)
Oct 08, 2024	10.42	10.75	10.31	10.49	646,635	+0.07(+0.67%)
Oct 07, 2024	10.30	10.44	10.00	10.42	652,524	+0.07(+0.68%)
Oct 04, 2024	10.34	10.43	10.11	10.35	495,210	+0.25(+2.48%)
Oct 03, 2024	10.18	10.30	9.838	10.10	515,729	-0.19(-1.85%)
Oct 02, 2024	10.30	10.37	10.11	10.29	319,132	-0.10(-0.96%)

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.

Search Hotels in Livermore

Find A Business

or Browse Listings

(NY: SVV )

Historical Prices