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:

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2003 5.453 5.456 5.318 5.321 92,821,944 -0.19(-3.46%)
Mar 28, 2003 5.545 5.545 5.430 5.512 9,403,055 -0.01(-0.18%)
Mar 27, 2003 5.545 5.564 5.440 5.522 10,808,018 -0.06(-1.00%)
Mar 26, 2003 5.538 5.594 5.384 5.578 19,382,098 +0.04(+0.71%)
Mar 25, 2003 5.466 5.594 5.443 5.538 9,647,820 +0.08(+1.38%)
Mar 24, 2003 5.469 5.518 5.357 5.463 9,028,601 -0.06(-1.13%)
Mar 21, 2003 5.538 5.538 5.413 5.525 16,688,466 +0.06(+1.02%)
Mar 20, 2003 5.459 5.568 5.423 5.469 13,661,174 -0.09(-1.65%)
Mar 19, 2003 5.666 5.666 5.489 5.561 10,928,878 -0.07(-1.28%)
Mar 18, 2003 5.601 5.693 5.499 5.633 9,821,956 -0.03(-0.46%)
Mar 17, 2003 5.288 5.683 5.272 5.660 17,957,346 +0.34(+6.49%)
Mar 14, 2003 5.413 5.423 5.200 5.315 20,789,802 -0.05(-0.86%)
Mar 13, 2003 5.512 5.538 5.272 5.361 17,566,758 +0.06(+1.18%)
Mar 12, 2003 5.292 5.321 5.174 5.298 18,547,950 +0.04(+0.75%)
Mar 11, 2003 5.581 5.581 5.256 5.259 25,681,144 -0.26(-4.70%)
Mar 10, 2003 5.752 5.752 5.512 5.518 15,581,848 -0.23(-4.05%)
Mar 07, 2003 5.775 5.837 5.676 5.752 14,987,897 -0.14(-2.40%)
Mar 06, 2003 6.090 6.090 5.870 5.893 10,413,471 -0.20(-3.24%)
Mar 05, 2003 5.978 6.097 5.939 6.090 11,106,363 +0.15(+2.54%)
Mar 04, 2003 6.110 6.110 5.939 5.939 10,559,600 -0.14(-2.27%)
Mar 03, 2003 6.110 6.159 6.037 6.077 10,243,293 -0.01(-0.22%)
Feb 28, 2003 6.116 6.159 6.018 6.090 9,939,772 -0.03(-0.43%)
Feb 27, 2003 6.198 6.198 6.021 6.116 9,946,469 -0.00(-0.05%)
Feb 26, 2003 6.028 6.241 5.949 6.120 14,373,854 +0.09(+1.53%)
Feb 25, 2003 6.008 6.074 5.853 6.028 13,050,783 +0.02(+0.38%)
Feb 24, 2003 6.143 6.143 5.939 6.005 7,910,110 -0.10(-1.61%)
Feb 21, 2003 5.995 6.152 5.955 6.103 18,298,314 +0.11(+1.81%)
Feb 20, 2003 6.149 6.238 5.932 5.995 24,153,798 -0.11(-1.72%)
Feb 19, 2003 5.847 6.129 5.830 6.100 20,769,708 +0.27(+4.62%)
Feb 18, 2003 5.913 5.932 5.775 5.830 15,036,607 -0.04(-0.67%)
Feb 14, 2003 5.722 5.870 5.686 5.870 12,904,959 +0.12(+2.17%)
Feb 13, 2003 5.781 5.817 5.709 5.745 16,225,726 -0.04(-0.68%)
Feb 12, 2003 5.880 5.880 5.762 5.785 11,917,375 -0.07(-1.12%)
Feb 11, 2003 5.929 5.945 5.801 5.850 14,407,342 -0.02(-0.39%)
Feb 10, 2003 5.666 5.890 5.627 5.873 22,140,880 +0.22(+3.95%)
Feb 07, 2003 5.913 5.939 5.604 5.650 16,651,020 -0.20(-3.48%)
Feb 06, 2003 5.962 5.988 5.748 5.853 16,351,762 -0.18(-2.94%)
Feb 05, 2003 6.152 6.235 6.001 6.031 12,099,123 -0.07(-1.13%)
Feb 04, 2003 6.248 6.248 5.945 6.100 17,823,700 -0.15(-2.37%)
Feb 03, 2003 6.455 6.455 6.198 6.248 16,235,772 -0.15(-2.36%)
Jan 31, 2003 6.028 6.399 6.014 6.399 19,554,104 +0.32(+5.30%)
Jan 30, 2003 6.300 6.307 6.005 6.077 27,108,940 -0.23(-3.60%)
Jan 29, 2003 6.093 6.307 6.093 6.303 29,228,714 +0.09(+1.43%)
Jan 28, 2003 6.422 6.422 6.110 6.215 31,789,918 -0.15(-2.37%)
Jan 27, 2003 6.487 6.586 6.290 6.366 35,747,560 -0.21(-3.25%)
Jan 24, 2003 6.701 6.734 6.540 6.579 61,344,072 -0.15(-2.24%)
Jan 23, 2003 7.391 7.394 6.405 6.731 159,228,752 -1.59(-19.08%)
Jan 22, 2003 8.370 8.458 8.268 8.317 14,910,875 -0.09(-1.02%)
Jan 21, 2003 8.639 8.639 8.393 8.402 14,854,555 -0.14(-1.62%)
Jan 17, 2003 8.659 8.734 8.491 8.540 14,128,175 -0.15(-1.78%)
Jan 16, 2003 9.023 9.027 8.626 8.695 16,748,135 -0.33(-3.61%)
Jan 15, 2003 9.040 9.043 8.974 9.020 13,619,771 +0.06(+0.70%)
Jan 14, 2003 8.944 9.050 8.902 8.958 19,548,928 +0.05(+0.52%)
Jan 13, 2003 9.099 9.105 8.898 8.912 14,746,481 -0.02(-0.22%)
Jan 10, 2003 8.918 9.059 8.885 8.931 10,650,930 -0.10(-1.06%)
Jan 09, 2003 9.066 9.109 8.905 9.027 16,684,204 +0.03(+0.29%)
Jan 08, 2003 8.872 9.135 8.820 9.000 17,114,064 +0.13(+1.44%)
Jan 07, 2003 8.951 9.027 8.793 8.872 18,289,180 -0.15(-1.71%)
Jan 06, 2003 8.951 9.115 8.915 9.027 27,807,006 -0.06(-0.65%)
Jan 03, 2003 8.984 9.161 8.931 9.086 15,228,705 +0.22(+2.44%)
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.
 
 
Copyright © 2010-2020 Livermore.com & California Media Partners, LLC. All rights reserved.