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

Robinhood Markets Inc Cl A (NQ: HOOD )

17.99 +0.21 (+1.18%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 7, 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 (%)
Sep 30, 2022 9.740 10.48 9.670 10.10 7,938,454 +0.33(+3.38%)
Sep 29, 2022 9.800 9.900 9.560 9.770 5,563,326 -0.24(-2.40%)
Sep 28, 2022 9.550 10.15 9.540 10.01 9,012,581 +0.40(+4.16%)
Sep 27, 2022 9.450 9.790 9.370 9.610 8,526,928 +0.37(+4.00%)
Sep 26, 2022 9.420 9.740 9.240 9.240 7,805,383 -0.20(-2.12%)
Sep 23, 2022 9.485 9.580 9.165 9.440 10,079,631 -0.21(-2.18%)
Sep 22, 2022 10.62 11.10 9.600 9.650 28,951,192 -0.27(-2.72%)
Sep 21, 2022 10.01 10.52 9.850 9.920 8,105,794 -0.02(-0.20%)
Sep 20, 2022 10.16 10.26 9.900 9.940 5,797,253 -0.32(-3.12%)
Sep 19, 2022 9.980 10.29 9.760 10.26 10,072,371 +0.01(+0.10%)
Sep 16, 2022 10.91 11.03 10.20 10.25 46,281,808 -1.00(-8.89%)
Sep 15, 2022 10.65 11.62 10.65 11.25 18,479,560 +0.47(+4.36%)
Sep 14, 2022 10.41 10.90 10.28 10.78 16,999,096 +0.37(+3.55%)
Sep 13, 2022 10.52 10.91 10.32 10.41 15,023,740 -0.60(-5.45%)
Sep 12, 2022 10.76 11.28 10.56 11.01 14,392,681 +0.41(+3.87%)
Sep 09, 2022 10.41 10.93 10.29 10.60 15,669,146 +0.50(+4.95%)
Sep 08, 2022 9.620 10.11 9.530 10.10 11,104,764 +0.25(+2.54%)
Sep 07, 2022 9.620 9.920 9.450 9.850 9,333,633 +0.28(+2.93%)
Sep 06, 2022 9.530 9.740 9.350 9.570 13,241,459 +0.12(+1.27%)
Sep 02, 2022 9.820 9.850 9.270 9.450 7,305,028 -0.18(-1.87%)
Sep 01, 2022 9.400 9.630 8.990 9.630 8,304,356 +0.08(+0.84%)
Aug 31, 2022 9.510 9.685 9.410 9.550 7,231,399 +0.08(+0.84%)
Aug 30, 2022 9.500 9.640 9.290 9.470 5,407,157 +0.09(+0.96%)
Aug 29, 2022 9.260 9.590 9.218 9.380 5,127,141 +0.00(+0.00%)
Aug 26, 2022 9.870 9.970 9.210 9.380 7,071,955 -0.43(-4.38%)
Aug 25, 2022 9.430 9.830 9.340 9.810 6,113,932 +0.49(+5.26%)
Aug 24, 2022 9.200 9.490 9.158 9.320 5,347,612 +0.14(+1.53%)
Aug 23, 2022 9.040 9.335 8.935 9.180 6,047,150 +0.14(+1.55%)
Aug 22, 2022 8.970 9.265 8.890 9.040 8,223,526 -0.22(-2.38%)
Aug 19, 2022 9.850 9.880 9.190 9.260 13,783,800 -0.91(-8.95%)
Aug 18, 2022 10.33 10.42 9.940 10.17 9,483,657 -0.25(-2.40%)
Aug 17, 2022 10.75 10.81 10.31 10.42 9,260,029 -0.48(-4.40%)
Aug 16, 2022 11.02 11.59 10.62 10.90 20,408,236 -0.11(-1.00%)
Aug 15, 2022 10.79 11.19 10.79 11.01 7,076,096 +0.08(+0.73%)
Aug 12, 2022 10.65 10.93 10.43 10.93 7,333,578 +0.42(+4.00%)
Aug 11, 2022 11.01 11.29 10.51 10.51 14,211,487 -0.07(-0.66%)
Aug 10, 2022 10.51 10.66 10.16 10.58 11,144,996 +0.48(+4.75%)
Aug 09, 2022 10.47 10.51 10.00 10.10 8,263,960 -0.58(-5.43%)
Aug 08, 2022 10.52 10.90 10.28 10.68 13,031,308 +0.30(+2.89%)
Aug 05, 2022 10.42 10.62 9.945 10.38 17,288,136 -0.50(-4.60%)
Aug 04, 2022 10.97 11.35 10.26 10.88 27,859,074 +0.57(+5.53%)
Aug 03, 2022 9.400 10.76 9.400 10.31 37,474,736 +1.08(+11.70%)
Aug 02, 2022 8.810 9.330 8.790 9.230 11,312,280 +0.19(+2.10%)
Aug 01, 2022 8.940 9.040 8.712 9.040 9,476,326 -0.01(-0.11%)
Jul 29, 2022 9.010 9.150 8.910 9.050 7,679,159 -0.06(-0.66%)
Jul 28, 2022 8.890 9.175 8.575 9.110 7,380,316 +0.21(+2.36%)
Jul 27, 2022 8.630 8.930 8.490 8.900 6,013,691 +0.47(+5.58%)
Jul 26, 2022 8.710 8.730 8.370 8.430 7,246,110 -0.46(-5.17%)
Jul 25, 2022 9.030 9.030 8.740 8.890 5,459,671 -0.19(-2.09%)
Jul 22, 2022 9.450 9.450 8.940 9.080 8,296,331 -0.33(-3.51%)
Jul 21, 2022 9.340 9.500 9.200 9.410 7,444,047 +0.00(+0.00%)
Jul 20, 2022 9.030 9.440 8.960 9.410 10,873,948 +0.38(+4.21%)
Jul 19, 2022 8.730 9.070 8.700 9.030 10,425,412 +0.41(+4.76%)
Jul 18, 2022 8.630 8.840 8.555 8.620 9,064,564 +0.21(+2.50%)
Jul 15, 2022 8.300 8.420 8.100 8.410 10,206,064 +0.17(+2.06%)
Jul 14, 2022 8.290 8.350 8.050 8.240 7,994,018 -0.12(-1.44%)
Jul 13, 2022 8.200 8.470 8.080 8.360 8,244,377 -0.04(-0.48%)
Jul 12, 2022 8.360 8.520 8.100 8.400 11,150,912 +0.06(+0.72%)
Jul 11, 2022 8.860 8.940 8.290 8.340 10,177,189 -0.66(-7.33%)
Jul 08, 2022 8.850 9.250 8.760 9.000 9,873,576 -0.02(-0.22%)
Jul 07, 2022 8.620 9.020 8.485 9.020 12,387,166 +0.39(+4.52%)
Jul 06, 2022 8.440 8.800 8.260 8.630 14,048,769 +0.23(+2.74%)
Jul 05, 2022 8.020 8.440 7.780 8.400 12,873,027 +0.22(+2.69%)
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.