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: XIACF )

2.200 -0.020 (-0.90%)
Streaming Delayed Price Updated: 12:45 PM EDT, Apr 30, 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 (%)
Apr 29, 2024 2.250 2.270 2.220 2.220 82,151 +0.00(+0.00%)
Apr 26, 2024 2.280 2.280 2.140 2.220 1,562,259 +0.10(+4.72%)
Apr 25, 2024 2.270 2.270 2.070 2.120 39,610 -0.01(-0.47%)
Apr 24, 2024 2.060 2.130 2.060 2.130 345,706 +0.07(+3.40%)
Apr 23, 2024 2.040 2.100 2.040 2.060 9,737 +0.03(+1.48%)
Apr 22, 2024 2.030 2.060 1.970 2.030 68,098 -0.03(-1.46%)
Apr 19, 2024 2.042 2.100 2.015 2.060 42,846 -0.03(-1.44%)
Apr 18, 2024 2.240 2.240 2.070 2.090 26,881 +0.03(+1.46%)
Apr 17, 2024 1.910 2.099 1.910 2.060 66,582 +0.01(+0.49%)
Apr 16, 2024 1.980 2.200 1.980 2.050 86,899 -0.04(-1.91%)
Apr 15, 2024 2.090 2.120 2.050 2.090 147,715 +0.04(+1.95%)
Apr 12, 2024 2.280 2.280 2.050 2.050 1,107,379 +0.00(+0.00%)
Apr 11, 2024 2.026 2.060 2.026 2.050 13,751 +0.03(+1.74%)
Apr 10, 2024 2.060 2.060 1.970 2.015 55,699 -0.04(-1.95%)
Apr 09, 2024 2.030 2.120 2.030 2.055 83,371 +0.03(+1.23%)
Apr 08, 2024 2.030 2.030 1.965 2.030 58,356 +0.01(+0.50%)
Apr 05, 2024 2.030 2.030 1.980 2.020 100,755 +0.00(+0.00%)
Apr 04, 2024 2.050 2.080 2.010 2.020 1,032,376 +0.01(+0.50%)
Apr 03, 2024 2.090 2.090 1.985 2.010 378,865 -0.08(-3.83%)
Apr 02, 2024 2.150 2.150 2.070 2.090 4,305,893 -0.08(-3.69%)
Apr 01, 2024 2.200 2.350 2.050 2.170 712,252 +0.03(+1.40%)
Mar 28, 2024 2.000 2.150 1.940 2.140 699,858 +0.24(+12.51%)
Mar 27, 2024 1.950 1.950 1.880 1.902 55,840 -0.05(-2.46%)
Mar 26, 2024 2.100 2.100 1.940 1.950 331,433 -0.01(-0.51%)
Mar 25, 2024 1.740 1.990 1.740 1.960 38,133 +0.06(+3.16%)
Mar 22, 2024 1.920 1.980 1.890 1.900 39,668 +0.02(+1.06%)
Mar 21, 2024 1.730 2.000 1.730 1.880 19,043 +0.01(+0.80%)
Mar 20, 2024 2.000 2.000 1.860 1.865 34,542 -0.04(-2.36%)
Mar 19, 2024 1.940 1.970 1.900 1.910 9,784 -0.03(-1.55%)
Mar 18, 2024 1.920 1.970 1.900 1.940 49,425 +0.07(+3.74%)
Mar 15, 2024 1.880 1.880 1.850 1.870 22,758 +0.02(+1.08%)
Mar 14, 2024 1.854 1.920 1.850 1.850 12,175 -0.05(-2.89%)
Mar 13, 2024 1.750 2.050 1.750 1.905 30,232 -0.00(-0.26%)
Mar 12, 2024 1.770 1.930 1.750 1.910 1,867,468 +0.21(+12.35%)
Mar 11, 2024 1.710 1.730 1.664 1.700 630,422 +0.06(+3.66%)
Mar 08, 2024 1.660 1.694 1.640 1.640 20,257 +0.01(+0.61%)
Mar 07, 2024 1.625 1.650 1.625 1.630 17,324 -0.03(-1.81%)
Mar 06, 2024 1.642 1.660 1.640 1.660 6,847 +0.03(+2.15%)
Mar 05, 2024 1.610 1.658 1.610 1.625 10,981 -0.06(-3.85%)
Mar 04, 2024 1.720 1.720 1.650 1.690 29,468 -0.03(-1.63%)
Mar 01, 2024 1.650 1.730 1.650 1.718 3,241 +0.03(+1.66%)
Feb 29, 2024 1.650 1.700 1.650 1.690 48,190 +0.02(+1.32%)
Feb 28, 2024 1.695 1.695 1.660 1.668 29,821 +0.02(+1.09%)
Feb 27, 2024 1.700 1.710 1.650 1.650 18,143 -0.03(-1.49%)
Feb 26, 2024 1.670 1.679 1.650 1.675 9,032 +0.00(+0.18%)
Feb 23, 2024 1.670 1.690 1.670 1.672 7,867 +0.03(+1.95%)
Feb 22, 2024 1.710 1.730 1.640 1.640 10,353 -0.07(-4.09%)
Feb 21, 2024 1.710 1.720 1.695 1.710 33,485 +0.08(+4.91%)
Feb 20, 2024 1.680 1.680 1.630 1.630 41,369 -0.08(-4.68%)
Feb 16, 2024 1.670 1.710 1.670 1.710 16,687 +0.09(+5.56%)
Feb 15, 2024 1.590 1.630 1.590 1.620 38,516 +0.02(+1.25%)
Feb 14, 2024 1.600 1.600 1.600 1.600 1,112 +0.00(+0.00%)
Feb 13, 2024 1.610 1.610 1.600 1.600 7,009 -0.04(-2.44%)
Feb 12, 2024 1.570 1.650 1.570 1.640 36,703 +0.06(+4.13%)
Feb 09, 2024 1.600 1.600 1.575 1.575 5,520 -0.03(-1.56%)
Feb 08, 2024 1.600 1.600 1.560 1.600 32,147 -0.04(-2.44%)
Feb 07, 2024 1.640 1.640 1.541 1.640 6,574 -0.03(-1.80%)
Feb 06, 2024 1.540 1.690 1.540 1.670 46,799 +0.12(+7.74%)
Feb 05, 2024 1.540 1.550 1.540 1.550 31,398 -0.01(-0.64%)
Feb 02, 2024 1.555 1.560 1.510 1.560 17,154 -0.02(-1.27%)
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.