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

Alibaba Group Holding Ltd (NY: BABA )

81.71 +0.38 (+0.47%)
Streaming Delayed Price Updated: 2:29 PM EDT, May 6, 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 (%)
Nov 30, 2020 265.40 265.40 259.04 259.87 29,289,012 -12.95(-4.75%)
Nov 27, 2020 275.10 275.22 272.01 272.81 9,711,922 -1.22(-0.45%)
Nov 25, 2020 272.04 275.62 270.42 274.04 15,434,022 -2.21(-0.80%)
Nov 24, 2020 272.57 276.89 269.18 276.25 20,891,040 +9.72(+3.65%)
Nov 23, 2020 271.11 272.07 262.88 266.53 25,523,164 -0.62(-0.23%)
Nov 20, 2020 260.47 268.76 258.43 267.15 34,637,848 +10.71(+4.17%)
Nov 19, 2020 251.62 257.93 250.20 256.44 20,987,154 +4.01(+1.59%)
Nov 18, 2020 254.34 254.88 249.20 252.44 28,658,314 -0.96(-0.38%)
Nov 17, 2020 256.83 256.83 253.14 253.39 19,946,798 -1.49(-0.58%)
Nov 16, 2020 256.97 259.09 253.62 254.88 21,100,512 -2.50(-0.97%)
Nov 13, 2020 261.21 261.92 253.76 257.38 34,375,872 -3.78(-1.45%)
Nov 12, 2020 267.44 267.60 259.55 261.16 27,486,182 -0.97(-0.37%)
Nov 11, 2020 258.45 268.31 257.74 262.13 42,186,876 -0.88(-0.33%)
Nov 10, 2020 276.26 276.29 260.82 263.00 61,787,428 -23.67(-8.26%)
Nov 09, 2020 299.74 299.97 286.65 286.68 22,822,436 -9.30(-3.14%)
Nov 06, 2020 287.62 296.90 285.94 295.97 25,599,056 +12.04(+4.24%)
Nov 05, 2020 285.25 287.39 275.89 283.93 50,446,116 -7.86(-2.69%)
Nov 04, 2020 283.97 295.20 281.52 291.79 29,118,252 +10.01(+3.55%)
Nov 03, 2020 282.40 290.38 277.06 281.78 58,754,516 -24.94(-8.13%)
Nov 02, 2020 306.82 307.31 301.34 306.72 11,999,667 +6.07(+2.02%)
Oct 30, 2020 304.46 306.71 296.21 300.65 15,124,416 -7.77(-2.52%)
Oct 29, 2020 305.33 311.39 304.81 308.41 11,313,499 +4.56(+1.50%)
Oct 28, 2020 309.34 309.34 301.94 303.86 13,822,404 -9.08(-2.90%)
Oct 27, 2020 303.67 315.08 301.56 312.93 13,349,556 +10.13(+3.35%)
Oct 26, 2020 305.81 311.28 299.18 302.80 9,471,761 -3.01(-0.98%)
Oct 23, 2020 303.19 306.21 300.03 305.81 6,315,166 +3.59(+1.19%)
Oct 22, 2020 307.33 307.71 300.18 302.22 8,118,751 -1.67(-0.55%)
Oct 21, 2020 307.62 309.83 303.62 303.88 11,271,381 -1.82(-0.59%)
Oct 20, 2020 303.52 307.66 302.99 305.70 8,920,136 +4.46(+1.48%)
Oct 19, 2020 305.78 309.65 299.38 301.24 14,289,571 -1.99(-0.66%)
Oct 16, 2020 299.96 305.89 298.93 303.23 12,512,369 +7.75(+2.62%)
Oct 15, 2020 289.90 295.88 288.73 295.49 9,831,236 -1.56(-0.52%)
Oct 14, 2020 304.90 305.85 296.81 297.05 15,382,445 -7.64(-2.51%)
Oct 13, 2020 302.30 305.90 299.01 304.68 11,042,961 +2.41(+0.80%)
Oct 12, 2020 299.92 305.53 297.28 302.28 14,972,601 +6.51(+2.20%)
Oct 09, 2020 294.59 298.60 293.79 295.76 11,596,014 -0.79(-0.27%)
Oct 08, 2020 294.16 298.29 291.52 296.55 15,299,141 +3.99(+1.36%)
Oct 07, 2020 294.04 295.54 288.99 292.57 16,886,958 +4.06(+1.41%)
Oct 06, 2020 283.60 292.90 283.10 288.51 16,065,074 +4.07(+1.43%)
Oct 05, 2020 285.23 286.15 281.10 284.45 18,111,996 +0.10(+0.03%)
Oct 02, 2020 282.82 288.11 282.71 284.35 11,637,058 -1.85(-0.65%)
Oct 01, 2020 291.34 291.67 284.43 286.20 16,519,038 -3.88(-1.34%)
Sep 30, 2020 280.24 291.09 279.95 290.08 25,095,382 +16.82(+6.16%)
Sep 29, 2020 271.78 275.60 271.25 273.26 7,780,717 +0.91(+0.33%)
Sep 28, 2020 271.88 275.14 270.56 272.35 8,859,974 +4.85(+1.81%)
Sep 25, 2020 264.02 268.20 261.05 267.49 11,620,640 +1.34(+0.50%)
Sep 24, 2020 264.38 267.65 263.78 266.15 9,685,575 -3.18(-1.18%)
Sep 23, 2020 271.75 274.14 267.90 269.33 7,444,572 -2.31(-0.85%)
Sep 22, 2020 272.36 272.65 266.47 271.64 9,797,930 +1.45(+0.54%)
Sep 21, 2020 265.53 270.58 262.87 270.19 9,190,826 +1.39(+0.52%)
Sep 18, 2020 272.32 273.59 266.96 268.80 11,911,397 -3.27(-1.20%)
Sep 17, 2020 269.49 272.24 268.71 272.06 8,120,891 -2.39(-0.87%)
Sep 16, 2020 277.30 279.85 274.31 274.45 9,716,336 +0.18(+0.06%)
Sep 15, 2020 274.31 275.40 271.15 274.27 8,397,389 +3.81(+1.41%)
Sep 14, 2020 271.71 272.62 268.15 270.46 7,977,524 +2.46(+0.92%)
Sep 11, 2020 269.01 270.89 264.56 268.01 9,539,333 +4.01(+1.52%)
Sep 10, 2020 271.25 273.42 263.85 264.00 10,816,426 -5.53(-2.05%)
Sep 09, 2020 270.81 271.98 267.29 269.53 9,583,710 +3.09(+1.16%)
Sep 08, 2020 266.65 270.34 263.05 266.44 12,893,448 -11.22(-4.04%)
Sep 04, 2020 275.89 280.02 263.84 277.66 16,099,348 -1.09(-0.39%)
Sep 03, 2020 285.17 286.87 274.47 278.75 16,959,680 -14.06(-4.80%)
Sep 02, 2020 295.03 295.03 285.95 292.81 12,802,788 -1.23(-0.42%)
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.