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

(OP: IVCGF )

10.42 +0.35 (+3.50%)
Streaming Delayed Price Updated: 12:12 PM EDT, Sep 26, 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 25, 2024 10.16 10.16 10.07 10.07 1,674 -0.11(-1.09%)
Sep 24, 2024 10.18 10.18 10.18 10.18 955 +0.38(+3.87%)
Sep 23, 2024 9.900 9.900 9.800 9.800 8,106 -0.07(-0.71%)
Sep 20, 2024 9.950 9.950 9.870 9.870 11,404 -0.64(-6.07%)
Sep 19, 2024 10.51 10.51 10.51 10.51 498 +0.78(+7.99%)
Sep 13, 2024 9.730 17 +0.25(+2.64%)
Sep 12, 2024 9.400 9.480 9.400 9.480 1,661 +0.12(+1.26%)
Sep 10, 2024 9.362 130 -0.19(-2.04%)
Sep 09, 2024 9.528 9.557 9.520 9.557 1,560 -0.04(-0.41%)
Sep 06, 2024 9.596 9.720 9.596 9.596 2,466 -0.17(-1.78%)
Sep 05, 2024 9.770 9.770 9.770 9.770 217 -0.73(-6.98%)
Aug 30, 2024 10.50 92 +0.21(+2.07%)
Aug 29, 2024 10.28 10.29 10.28 10.29 1,546 +0.01(+0.10%)
Aug 28, 2024 10.28 10.30 10.28 10.28 728 -0.07(-0.72%)
Aug 27, 2024 10.50 10.50 10.32 10.35 1,665 +0.00(+0.04%)
Aug 26, 2024 10.32 10.35 10.32 10.35 662 -0.02(-0.22%)
Aug 23, 2024 10.38 10.38 10.37 10.37 490 +0.34(+3.40%)
Aug 22, 2024 10.14 10.14 10.03 10.03 2,415 -0.05(-0.52%)
Aug 21, 2024 10.07 10.09 10.07 10.09 2,664 -0.01(-0.15%)
Aug 20, 2024 9.964 10.10 9.964 10.10 3,814 +0.14(+1.41%)
Aug 19, 2024 10.01 10.02 9.960 9.960 5,003 +0.10(+1.06%)
Aug 16, 2024 9.880 9.880 9.850 9.856 1,336 -0.09(-0.94%)
Aug 15, 2024 9.675 9.950 9.675 9.950 529 +0.38(+3.96%)
Aug 14, 2024 9.600 9.600 9.571 9.571 439 -0.02(-0.17%)
Aug 13, 2024 9.450 9.587 9.450 9.587 1,696 +0.09(+0.92%)
Aug 12, 2024 9.468 9.516 9.449 9.500 1,850 +0.02(+0.26%)
Aug 09, 2024 9.490 9.490 9.447 9.476 989 -0.02(-0.25%)
Aug 08, 2024 9.500 9.500 9.500 9.500 427 +0.04(+0.42%)
Aug 07, 2024 9.460 9.460 9.460 9.460 560 +0.13(+1.36%)
Aug 06, 2024 9.333 9.333 9.333 9.333 211 +0.16(+1.78%)
Aug 05, 2024 9.165 9.170 9.165 9.170 4,664 -0.33(-3.47%)
Aug 02, 2024 9.500 9.500 9.500 9.500 410 -0.44(-4.43%)
Aug 01, 2024 10.00 10.16 9.940 9.940 2,703 -0.33(-3.25%)
Jul 31, 2024 10.19 10.27 10.19 10.27 5,184 +0.19(+1.92%)
Jul 30, 2024 10.01 10.08 10.01 10.08 643 +0.23(+2.34%)
Jul 29, 2024 9.920 9.920 9.850 9.850 6,092 -0.25(-2.52%)
Jul 26, 2024 10.10 10.10 10.10 10.10 3,960 -0.06(-0.60%)
Jul 25, 2024 10.34 10.39 10.16 10.16 10,413 -0.79(-7.17%)
Jul 24, 2024 10.95 12.10 10.95 10.95 9,282 -1.74(-13.71%)
Jul 23, 2024 12.73 12.76 12.69 12.69 1,220 -0.28(-2.16%)
Jul 22, 2024 12.97 12.97 12.97 12.97 4,755 +0.37(+2.94%)
Jul 19, 2024 12.70 12.70 12.60 12.60 14,333 +0.22(+1.78%)
Jul 17, 2024 12.38 400 -0.13(-1.01%)
Jul 16, 2024 12.53 12.53 12.51 12.51 1,580 -0.00(-0.00%)
Jul 15, 2024 12.50 12.51 12.50 12.51 875 +0.01(+0.12%)
Jul 12, 2024 12.42 12.49 12.37 12.49 1,365 +0.52(+4.31%)
Jul 11, 2024 11.97 11.97 11.95 11.97 349 +0.22(+1.90%)
Jul 10, 2024 11.69 11.75 11.69 11.75 1,360 +0.32(+2.76%)
Jul 09, 2024 11.57 11.57 11.44 11.44 371 +0.10(+0.88%)
Jul 08, 2024 11.31 11.34 11.31 11.34 1,973 +0.22(+1.99%)
Jul 03, 2024 11.12 48 +0.15(+1.40%)
Jul 02, 2024 10.96 10.96 10.96 10.96 820 -0.47(-4.08%)
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.