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

Airbnb Inc Cl A (NQ: ABNB )

144.10 -2.27 (-1.55%)
Streaming Delayed Price Updated: 4:00 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 (%)
Feb 28, 2022 155.02 155.10 148.30 151.49 11,064,405 -3.60(-2.32%)
Feb 25, 2022 159.26 156.75 152.91 155.09 6,173,222 -3.17(-2.00%)
Feb 24, 2022 141.30 158.96 141.18 158.26 10,346,055 +8.22(+5.48%)
Feb 23, 2022 165.93 166.66 149.85 150.04 9,764,391 -15.20(-9.20%)
Feb 22, 2022 172.13 176.38 161.32 165.24 8,383,483 -9.66(-5.52%)
Feb 18, 2022 174.90 0 -8.70(-4.74%)
Feb 17, 2022 184.90 188.98 181.54 183.60 7,771,289 -3.04(-1.63%)
Feb 16, 2022 178.29 191.73 178.00 186.64 22,243,408 +6.57(+3.65%)
Feb 15, 2022 172.92 180.63 172.75 180.07 11,618,515 +10.41(+6.14%)
Feb 14, 2022 166.63 171.80 165.03 169.66 4,839,417 +3.13(+1.88%)
Feb 11, 2022 175.31 176.74 164.83 166.53 6,464,447 -5.42(-3.15%)
Feb 10, 2022 165.24 177.06 165.25 171.95 8,253,549 +2.42(+1.43%)
Feb 09, 2022 165.37 170.07 165.08 169.53 4,863,955 +7.27(+4.48%)
Feb 08, 2022 154.00 163.08 153.44 162.26 4,305,819 +4.35(+2.75%)
Feb 07, 2022 156.79 160.88 155.95 157.91 4,699,981 +2.35(+1.51%)
Feb 04, 2022 150.14 157.24 150.00 155.56 4,687,720 +5.99(+4.00%)
Feb 03, 2022 147.97 149.57 4,571,430 -2.19(-1.44%)
Feb 02, 2022 156.31 156.51 150.71 151.76 3,686,758 -5.18(-3.30%)
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.