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 )

2.460 -0.100 (-3.91%)
Streaming Delayed Price Updated: 3:57 PM EDT, May 21, 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 30, 2024 2.230 2.270 2.160 2.200 43,155 -0.02(-0.90%)
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%)
Feb 01, 2024 1.620 1.620 1.570 1.580 5,301 -0.06(-3.66%)
Jan 31, 2024 1.620 1.670 1.550 1.640 33,909 +0.00(+0.00%)
Jan 30, 2024 1.650 1.650 1.590 1.640 25,640 -0.04(-2.38%)
Jan 29, 2024 1.680 1.730 1.641 1.680 40,313 -0.05(-2.90%)
Jan 26, 2024 1.690 1.730 1.690 1.730 5,850 -0.06(-3.62%)
Jan 25, 2024 1.800 1.860 1.690 1.795 16,288 +0.01(+0.84%)
Jan 24, 2024 1.830 1.830 1.750 1.780 57,435 +0.05(+2.89%)
Jan 23, 2024 1.700 1.730 1.700 1.730 12,558 +0.07(+4.22%)
Jan 22, 2024 1.610 1.690 1.610 1.660 29,557 -0.06(-3.49%)
Jan 19, 2024 1.720 1.720 1.688 1.720 63,615 -0.02(-1.15%)
Jan 18, 2024 1.675 1.740 1.675 1.740 15,400 +0.03(+1.75%)
Jan 17, 2024 1.700 1.726 1.650 1.710 11,916 +0.00(+0.00%)
Jan 16, 2024 1.750 1.770 1.710 1.710 71,227 -0.09(-5.00%)
Jan 12, 2024 1.850 1.850 1.800 1.800 1,164 -0.05(-2.70%)
Jan 11, 2024 1.850 1.850 1.840 1.850 7,508 +0.06(+3.33%)
Jan 10, 2024 1.800 1.860 1.790 1.790 18,750 -0.01(-0.53%)
Jan 09, 2024 1.860 1.870 1.800 1.800 56,041 -0.06(-3.23%)
Jan 08, 2024 1.850 1.870 1.830 1.860 57,331 -0.07(-3.88%)
Jan 05, 2024 1.950 1.990 1.900 1.935 40,716 +0.00(+0.00%)
Jan 04, 2024 1.940 1.969 1.900 1.935 15,945 +0.01(+0.26%)
Jan 03, 2024 1.950 1.950 1.840 1.930 162,148 -0.06(-2.82%)
Jan 02, 2024 2.030 2.030 1.960 1.986 58,195 -0.03(-1.68%)
Dec 29, 2023 2.080 2.090 2.000 2.020 309,891 -0.06(-2.88%)
Dec 28, 2023 2.150 2.150 2.060 2.080 89,585 -0.02(-0.95%)
Dec 27, 2023 2.080 2.100 2.010 2.100 31,720 +0.02(+0.96%)
Dec 26, 2023 2.030 2.080 2.010 2.080 45,439 +0.07(+3.48%)
Dec 22, 2023 2.000 2.020 2.000 2.010 37,520 -0.02(-0.99%)
Dec 21, 2023 2.030 2.030 2.030 2.030 205 +0.00(+0.00%)
Dec 20, 2023 2.090 2.090 2.000 2.030 38,550 -0.07(-3.33%)
Dec 19, 2023 2.060 2.100 2.060 2.100 113,850 +0.10(+5.00%)
Dec 18, 2023 2.040 2.040 1.992 2.000 45,432 -0.03(-1.48%)
Dec 15, 2023 1.940 2.090 1.940 2.030 14,761 -0.05(-2.40%)
Dec 14, 2023 2.045 2.080 2.000 2.080 11,270 +0.09(+4.47%)
Dec 13, 2023 1.984 1.991 1.970 1.991 16,983 +0.09(+4.73%)
Dec 12, 2023 1.900 1.950 1.900 1.901 33,165 +0.07(+3.88%)
Dec 11, 2023 1.750 1.900 1.750 1.830 19,384 -0.03(-1.72%)
Dec 08, 2023 1.870 1.880 1.830 1.862 36,920 +0.00(+0.11%)
Dec 07, 2023 1.890 1.890 1.860 1.860 4,669 -0.04(-2.11%)
Dec 06, 2023 1.880 1.959 1.870 1.900 18,647 +0.00(+0.00%)
Dec 05, 2023 1.900 1.900 1.861 1.900 47,472 -0.08(-4.04%)
Dec 04, 2023 1.850 2.050 1.850 1.980 12,805 +0.05(+2.59%)
Dec 01, 2023 1.990 1.990 1.921 1.930 22,860 -0.09(-4.46%)
Nov 30, 2023 1.910 2.020 1.910 2.020 10,636 +0.06(+3.00%)
Nov 29, 2023 1.985 2.079 1.960 1.961 2,236 -0.03(-1.45%)
Nov 28, 2023 1.870 2.000 1.870 1.990 34,337 +0.02(+0.93%)
Nov 27, 2023 1.910 2.039 1.910 1.972 23,963 +0.02(+1.11%)
Nov 24, 2023 1.910 1.950 1.910 1.950 9,712 +0.00(+0.26%)
Nov 22, 2023 1.920 1.970 1.920 1.945 24,090 -0.06(-3.23%)
Nov 21, 2023 2.000 2.010 1.890 2.010 20,084 -0.08(-3.87%)
Nov 20, 2023 2.040 2.140 2.040 2.091 29,002 +0.02(+0.72%)
Nov 17, 2023 2.080 2.150 2.031 2.076 10,575 +0.08(+3.80%)
Nov 16, 2023 2.110 2.110 1.996 2.000 28,042 -0.19(-8.68%)
Nov 15, 2023 2.140 2.200 2.120 2.190 88,832 +0.08(+3.79%)
Nov 14, 2023 2.160 2.160 2.070 2.110 48,947 +0.02(+0.96%)
Nov 13, 2023 2.150 2.150 2.070 2.090 25,472 +0.03(+1.55%)
Nov 10, 2023 2.050 2.063 2.030 2.058 13,358 -0.04(-2.00%)
Nov 09, 2023 2.105 2.110 2.100 2.100 7,475 -0.01(-0.47%)
Nov 08, 2023 2.014 2.110 2.000 2.110 50,905 +0.10(+4.98%)
Nov 07, 2023 2.010 2.110 1.922 2.010 9,552 +0.11(+5.73%)
Nov 06, 2023 1.880 2.010 1.880 1.901 14,573 -0.06(-3.01%)
Nov 03, 2023 1.940 2.010 1.900 1.960 8,706 +0.03(+1.55%)
Nov 02, 2023 1.850 1.940 1.850 1.930 18,436 +0.09(+4.89%)
Nov 01, 2023 1.820 1.840 1.790 1.840 14,407 +0.06(+3.37%)
Oct 31, 2023 1.795 1.820 1.780 1.780 3,202 -0.07(-3.78%)
Oct 30, 2023 1.750 1.850 1.750 1.850 23,684 +0.22(+13.39%)
Oct 26, 2023 1.632 0 -0.06(-3.46%)
Oct 25, 2023 1.690 1.690 1.690 1.690 800 +0.00(+0.00%)
Oct 24, 2023 1.690 1.690 1.690 1.690 5,000 +0.03(+2.11%)
Oct 23, 2023 1.621 1.680 1.621 1.655 12,741 -0.03(-1.95%)
Oct 20, 2023 1.720 1.720 1.670 1.688 6,765 -0.04(-2.14%)
Oct 19, 2023 1.720 1.745 1.700 1.725 14,547 +0.09(+5.18%)
Oct 18, 2023 1.601 1.640 1.601 1.640 3,105 +0.00(+0.00%)
Oct 17, 2023 1.631 1.680 1.630 1.640 369,230 +0.05(+3.14%)
Oct 16, 2023 1.531 1.590 1.530 1.590 12,776 +0.00(+0.00%)
Oct 13, 2023 1.521 1.590 1.520 1.590 466,850 +0.06(+3.84%)
Oct 12, 2023 1.530 1.531 1.530 1.531 35,520 -0.05(-3.09%)
Oct 11, 2023 1.510 1.580 1.510 1.580 405 +0.01(+0.57%)
Oct 10, 2023 1.481 1.571 1.481 1.571 51,800 +0.06(+4.04%)
Oct 09, 2023 1.505 1.510 1.450 1.510 4,225 +0.01(+0.67%)
Oct 06, 2023 1.500 1.500 1.420 1.500 1,484 +0.02(+1.29%)
Oct 05, 2023 1.481 1.525 1.481 1.481 1,260 +0.00(+0.00%)
Oct 04, 2023 1.481 1.481 1.481 1.481 20,004 -0.02(-1.27%)
Oct 03, 2023 1.530 1.530 1.481 1.500 37,625 -0.03(-1.96%)
Oct 02, 2023 1.530 1.530 1.530 1.530 1,300 +0.03(+1.95%)
Sep 29, 2023 1.530 1.530 1.501 1.501 1,780 +0.08(+5.57%)
Sep 28, 2023 1.421 1.421 1.421 1.421 4,000 -0.05(-3.30%)
Sep 26, 2023 1.470 0 -0.05(-3.61%)
Sep 25, 2023 1.490 1.525 1.525 1.525 10,610 -0.02(-0.97%)
Sep 22, 2023 1.520 1.540 1.520 1.540 3,593 +0.02(+0.98%)
Sep 21, 2023 1.525 1.525 1.525 1.525 1,032 -0.05(-2.87%)
Sep 20, 2023 1.480 1.570 1.480 1.570 37,659 +0.05(+2.95%)
Sep 19, 2023 1.570 1.570 1.512 1.525 6,600 +0.00(+0.00%)
Sep 18, 2023 1.525 1.525 1.525 1.525 100 -0.01(-0.33%)
Sep 15, 2023 1.580 1.580 1.530 1.530 11,251 +0.07(+4.70%)
Sep 14, 2023 1.540 1.540 1.461 1.461 13,433 -0.03(-1.93%)
Sep 13, 2023 1.490 1.490 1.490 1.490 1,713 +0.06(+4.20%)
Sep 12, 2023 1.420 1.430 1.410 1.430 1,200 -0.05(-3.38%)
Sep 06, 2023 1.460 1.480 2,499 +0.03(+2.07%)
Sep 05, 2023 1.500 1.500 1.450 1.450 18,220 -0.16(-9.94%)
Sep 01, 2023 1.560 1.650 1.560 1.610 38,200 +0.04(+2.55%)
Aug 31, 2023 1.560 1.570 1.560 1.570 3,670 -0.02(-1.26%)
Aug 30, 2023 1.580 1.594 1.511 1.590 88,234 -0.01(-0.63%)
Aug 29, 2023 1.570 1.625 1.570 1.600 66,360 +0.08(+5.21%)
Aug 28, 2023 1.590 1.590 1.521 1.521 31,000 -0.04(-2.83%)
Aug 25, 2023 1.440 1.565 1.440 1.565 2,150 +0.10(+7.19%)
Aug 24, 2023 1.460 1.460 1.460 1.460 3,000 -0.01(-0.68%)
Aug 23, 2023 1.460 1.510 1.460 1.470 26,453 +0.06(+4.26%)
Aug 22, 2023 1.440 1.440 1.410 1.410 1,100 -0.04(-2.76%)
Aug 21, 2023 1.415 1.470 1.400 1.450 9,525 -0.02(-1.36%)
Aug 18, 2023 1.550 1.560 1.470 1.470 2,360 -0.03(-2.00%)
Aug 17, 2023 1.510 1.555 1.500 1.500 24,418 +0.02(+1.69%)
Aug 16, 2023 1.475 1.510 1.475 1.475 76,700 -0.03(-2.32%)
Aug 15, 2023 1.432 1.510 1.430 1.510 12,149 +0.06(+4.14%)
Aug 14, 2023 1.490 1.494 1.450 1.450 15,956 -0.04(-2.68%)
Aug 11, 2023 1.490 1.490 1.490 1.490 392 -0.07(-4.49%)
Aug 09, 2023 1.560 93 +0.03(+2.06%)
Aug 08, 2023 1.590 1.600 1.528 1.528 8,776 +0.03(+1.83%)
Aug 07, 2023 1.545 1.600 1.500 1.501 8,111 -0.06(-3.78%)
Aug 04, 2023 1.460 1.560 1.460 1.560 8,605 +0.11(+7.59%)
Aug 02, 2023 1.450 0 -0.07(-4.92%)
Aug 01, 2023 1.470 1.525 1.452 1.525 942 +0.05(+3.65%)
Jul 28, 2023 1.471 129 +0.02(+1.40%)
Jul 27, 2023 1.500 1.530 1.451 1.451 24,547 -0.01(-0.55%)
Jul 26, 2023 1.470 1.480 1.459 1.459 11,675 +0.05(+3.44%)
Jul 24, 2023 1.411 25 +0.00(+0.04%)
Jul 21, 2023 1.425 1.425 1.410 1.410 5,321 -0.00(-0.02%)
Jul 20, 2023 1.410 1.410 1.410 1.410 500 +0.01(+0.38%)
Jul 19, 2023 1.330 1.415 1.330 1.405 9,615 -0.00(-0.35%)
Jul 18, 2023 1.470 1.470 1.410 1.410 8,405 -0.04(-3.01%)
Jul 17, 2023 1.454 1.500 1.450 1.454 1,000 -0.03(-1.77%)
Jul 14, 2023 1.480 1.480 1.480 1.480 2,277 -0.02(-1.33%)
Jul 13, 2023 1.480 1.500 1.450 1.500 16,700 +0.09(+6.38%)
Jul 12, 2023 1.400 1.410 1.400 1.410 5,351 +0.01(+0.71%)
Jul 11, 2023 1.376 1.400 1.376 1.400 497 -0.03(-2.05%)
Jul 07, 2023 1.429 5 -0.00(-0.05%)
Jul 06, 2023 1.430 1.430 1.390 1.430 11,328 +0.02(+1.42%)
Jul 05, 2023 1.400 1.415 1.360 1.410 26,643 +0.01(+1.08%)
Jul 03, 2023 1.380 1.400 1.380 1.395 20,100 +0.02(+1.82%)
Jun 30, 2023 1.370 1.370 1.370 1.370 15,703 +0.00(+0.00%)
Jun 29, 2023 1.360 1.370 1.350 1.370 7,790 +0.01(+0.74%)
Jun 28, 2023 1.360 1.360 1.360 1.360 250 +0.00(+0.00%)
Jun 26, 2023 1.360 0 +0.07(+5.43%)
Jun 23, 2023 1.290 1.290 1.260 1.290 5,999 -0.02(-1.90%)
Jun 22, 2023 1.312 1.315 1.312 1.315 2,000 -0.01(-0.38%)
Jun 21, 2023 1.330 1.330 1.320 1.320 10,600 -0.03(-2.22%)
Jun 20, 2023 1.330 1.350 1.325 1.350 4,132 -0.06(-4.05%)
Jun 16, 2023 1.408 1.410 1.407 1.407 2,400 +0.02(+1.20%)
Jun 15, 2023 1.390 1.405 1.390 1.390 57,990 -0.07(-4.77%)
May 08, 2023 1.440 1.460 1.440 1.460 5,070 +0.05(+3.55%)
May 05, 2023 1.410 1.410 1.410 1.410 145 +0.01(+0.71%)
May 04, 2023 1.370 1.400 1.370 1.400 4,594 +0.00(+0.00%)
May 02, 2023 1.400 33 -0.01(-0.71%)
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.