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, 2004 6.530 6.530 6.392 6.428 18,019,148 -0.08(-1.21%)
Mar 30, 2004 6.494 6.553 6.438 6.507 11,251,578 -0.01(-0.15%)
Mar 29, 2004 6.550 6.550 6.491 6.517 8,044,061 -0.05(-0.75%)
Mar 26, 2004 6.481 6.596 6.458 6.566 12,770,095 +0.06(+0.86%)
Mar 25, 2004 6.435 6.510 6.402 6.510 12,413,298 +0.13(+2.06%)
Mar 24, 2004 6.363 6.445 6.346 6.379 10,512,717 +0.02(+0.26%)
Mar 23, 2004 6.353 6.412 6.303 6.363 10,827,197 +0.02(+0.36%)
Mar 22, 2004 6.438 6.441 6.294 6.340 13,682,788 -0.11(-1.78%)
Mar 19, 2004 6.435 6.527 6.422 6.455 19,759,292 +0.02(+0.36%)
Mar 18, 2004 6.363 6.461 6.323 6.432 13,057,176 +0.08(+1.19%)
Mar 17, 2004 6.290 6.386 6.281 6.356 10,655,496 +0.11(+1.84%)
Mar 16, 2004 6.254 6.264 6.225 6.241 15,474,383 +0.04(+0.69%)
Mar 15, 2004 6.248 6.248 5.798 6.198 17,779,254 -0.07(-1.05%)
Mar 12, 2004 6.300 6.323 6.208 6.264 16,148,095 +0.02(+0.37%)
Mar 11, 2004 6.619 6.619 6.225 6.241 23,977,226 -0.13(-2.06%)
Mar 10, 2004 6.464 6.464 6.363 6.372 15,295,071 -0.09(-1.42%)
Mar 09, 2004 6.537 6.537 6.455 6.464 12,371,287 -0.04(-0.56%)
Mar 08, 2004 6.734 6.734 6.497 6.501 10,690,811 -0.05(-0.75%)
Mar 05, 2004 6.570 6.606 6.540 6.550 14,462,749 -0.02(-0.30%)
Mar 04, 2004 6.602 6.639 6.563 6.570 13,796,647 -0.03(-0.40%)
Mar 03, 2004 6.606 6.616 6.520 6.596 18,813,112 -0.01(-0.15%)
Mar 02, 2004 6.658 6.731 6.553 6.606 21,718,630 -0.09(-1.28%)
Mar 01, 2004 6.658 6.704 6.612 6.691 15,955,693 +0.11(+1.70%)
Feb 27, 2004 6.642 6.642 6.550 6.579 14,589,698 -0.04(-0.60%)
Feb 26, 2004 6.586 6.639 6.507 6.619 14,973,284 -0.03(-0.49%)
Feb 25, 2004 6.573 6.652 6.487 6.652 25,063,142 +0.10(+1.50%)
Feb 24, 2004 6.392 6.589 6.323 6.553 23,578,722 +0.08(+1.17%)
Feb 23, 2004 6.570 6.593 6.455 6.478 16,464,098 -0.09(-1.40%)
Feb 20, 2004 6.602 6.609 6.533 6.570 19,319,384 +0.00(+0.00%)
Feb 19, 2004 6.619 6.767 6.570 6.570 25,837,926 -0.03(-0.45%)
Feb 18, 2004 6.566 6.602 6.520 6.599 13,411,538 +0.04(+0.55%)
Feb 17, 2004 6.593 6.612 6.497 6.563 12,316,793 -0.01(-0.10%)
Feb 13, 2004 6.612 6.655 6.563 6.570 11,341,082 -0.02(-0.30%)
Feb 12, 2004 6.570 6.616 6.524 6.589 12,181,929 +0.03(+0.45%)
Feb 11, 2004 6.550 6.593 6.504 6.560 17,625,210 +0.03(+0.45%)
Feb 10, 2004 6.405 6.606 6.392 6.530 17,641,040 +0.12(+1.95%)
Feb 09, 2004 6.428 6.438 6.363 6.405 13,651,127 +0.01(+0.15%)
Feb 06, 2004 6.300 6.428 6.264 6.395 13,572,583 +0.15(+2.47%)
Feb 05, 2004 6.294 6.340 6.228 6.241 18,693,772 -0.05(-0.73%)
Feb 04, 2004 6.356 6.356 6.261 6.287 18,433,786 -0.08(-1.24%)
Feb 03, 2004 6.497 6.501 6.310 6.366 19,708,148 -0.05(-0.77%)
Feb 02, 2004 6.422 6.478 6.326 6.415 17,644,694 +0.02(+0.36%)
Jan 30, 2004 6.445 6.520 6.372 6.392 16,006,838 -0.04(-0.66%)
Jan 29, 2004 6.566 6.570 6.333 6.435 26,037,026 -0.06(-0.91%)
Jan 28, 2004 6.553 6.622 6.494 6.494 17,001,728 -0.05(-0.70%)
Jan 27, 2004 6.642 6.642 6.474 6.540 18,670,636 -0.08(-1.19%)
Jan 26, 2004 6.471 6.668 6.445 6.619 21,093,932 +0.15(+2.28%)
Jan 23, 2004 6.576 6.586 6.422 6.471 41,569,556 -0.23(-3.43%)
Jan 22, 2004 6.685 6.842 6.681 6.701 38,463,416 -0.28(-4.00%)
Jan 21, 2004 7.128 7.128 6.924 6.980 19,785,474 -0.13(-1.85%)
Jan 20, 2004 6.964 7.190 6.931 7.112 22,427,352 +0.20(+2.90%)
Jan 16, 2004 6.997 7.010 6.905 6.911 12,639,493 -0.04(-0.57%)
Jan 15, 2004 7.023 7.023 6.911 6.951 11,285,979 -0.07(-1.03%)
Jan 14, 2004 7.046 7.046 6.980 7.023 14,402,166 +0.11(+1.57%)
Jan 13, 2004 6.947 6.997 6.849 6.914 13,614,291 +0.01(+0.14%)
Jan 12, 2004 6.918 7.095 6.888 6.905 21,834,314 -0.01(-0.19%)
Jan 09, 2004 6.980 7.029 6.898 6.918 26,601,144 -0.30(-4.19%)
Jan 08, 2004 7.062 7.256 7.006 7.220 22,777,146 +0.24(+3.39%)
Jan 07, 2004 7.046 7.046 6.898 6.983 16,123,132 -0.06(-0.89%)
Jan 06, 2004 7.059 7.062 6.878 7.046 15,952,649 -0.01(-0.19%)
Jan 05, 2004 7.049 7.075 6.987 7.059 19,983,356 +0.20(+2.97%)
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.