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, 2022 139.52 140.50 135.48 135.60 13,550,055 -4.50(-3.21%)
Mar 30, 2022 147.01 147.62 137.68 140.10 20,202,528 -6.74(-4.59%)
Mar 29, 2022 141.00 149.00 137.91 146.84 21,957,778 +8.72(+6.31%)
Mar 28, 2022 132.00 138.88 131.74 138.12 19,059,280 +7.79(+5.98%)
Mar 25, 2022 135.51 136.20 127.23 130.33 13,467,083 -4.73(-3.50%)
Mar 24, 2022 136.43 137.73 129.81 135.06 16,772,917 -0.34(-0.25%)
Mar 23, 2022 138.83 142.89 134.35 135.40 18,064,316 -6.39(-4.51%)
Mar 22, 2022 133.66 146.79 133.56 141.79 27,917,190 +6.97(+5.17%)
Mar 21, 2022 138.36 139.73 129.64 134.82 30,683,260 -5.82(-4.14%)
Mar 18, 2022 126.69 142.94 125.60 140.64 39,506,160 +12.68(+9.91%)
Mar 17, 2022 114.78 128.32 113.30 127.96 31,275,660 +11.91(+10.26%)
Mar 16, 2022 105.56 116.38 105.26 116.05 25,489,348 +12.96(+12.57%)
Mar 15, 2022 95.71 103.89 94.87 103.09 17,517,152 +8.24(+8.69%)
Mar 14, 2022 100.03 102.07 92.72 94.85 22,484,246 -7.08(-6.95%)
Mar 11, 2022 109.88 110.68 101.70 101.93 13,636,564 -6.94(-6.37%)
Mar 10, 2022 110.35 104.64 108.87 15,604,040 -3.05(-2.73%)
Mar 09, 2022 103.99 113.82 103.39 111.92 27,658,652 +11.30(+11.23%)
Mar 08, 2022 96.71 105.15 93.30 100.62 25,272,932 +3.11(+3.19%)
Mar 07, 2022 107.17 108.08 95.42 97.51 29,366,510 -9.01(-8.46%)
Mar 04, 2022 116.68 119.71 105.07 106.52 23,257,032 -7.70(-6.74%)
Mar 03, 2022 123.13 123.64 113.08 114.22 18,010,444 -10.04(-8.08%)
Mar 02, 2022 124.93 125.53 118.76 124.26 18,948,656 -1.80(-1.43%)
Mar 01, 2022 126.55 131.49 124.36 126.06 25,642,128 -1.44(-1.13%)
Feb 28, 2022 118.31 131.95 118.31 127.50 52,451,520 +7.68(+6.41%)
Feb 25, 2022 114.90 120.70 114.07 119.82 64,585,904 +30.06(+33.49%)
Feb 24, 2022 83.08 96.16 82.72 89.76 30,833,940 +1.04(+1.17%)
Feb 23, 2022 94.66 95.20 88.57 88.72 18,569,116 -5.19(-5.53%)
Feb 22, 2022 95.77 99.45 93.13 93.91 16,603,073 -3.81(-3.90%)
Feb 18, 2022 97.72 0 -6.30(-6.06%)
Feb 17, 2022 110.24 110.78 103.36 104.02 12,843,246 -4.98(-4.57%)
Feb 16, 2022 113.95 108.87 109.00 17,952,216 -6.21(-5.39%)
Feb 15, 2022 113.02 115.37 110.27 115.21 16,942,966 +3.57(+3.20%)
Feb 14, 2022 107.79 116.36 106.63 111.64 22,139,396 +3.76(+3.49%)
Feb 11, 2022 112.59 118.05 106.87 107.88 31,484,590 -1.06(-0.97%)
Feb 10, 2022 109.25 118.94 107.30 108.94 26,216,514 -3.90(-3.46%)
Feb 09, 2022 104.81 112.90 104.61 112.84 24,021,278 +10.55(+10.31%)
Feb 08, 2022 101.91 103.77 99.50 102.29 20,054,490 -0.52(-0.51%)
Feb 07, 2022 106.86 108.99 101.81 102.81 24,675,414 -6.06(-5.57%)
Feb 04, 2022 102.49 110.20 99.81 108.87 18,824,866 +7.37(+7.26%)
Feb 03, 2022 107.00 100.04 101.50 29,577,470 -12.54(-11.00%)
Feb 02, 2022 118.63 120.61 111.53 114.04 26,443,486 -13.57(-10.63%)
Feb 01, 2022 128.50 130.73 121.05 127.61 17,288,188 +5.32(+4.35%)
Jan 31, 2022 112.86 122.32 122.29 14,350,099 +11.91(+10.79%)
Jan 28, 2022 104.95 111.18 101.75 110.38 16,825,756 +4.74(+4.49%)
Jan 27, 2022 107.84 111.12 103.73 105.64 21,579,496 -5.36(-4.83%)
Jan 26, 2022 119.01 121.91 110.60 111.00 15,155,435 -4.30(-3.73%)
Jan 25, 2022 114.05 118.68 109.56 115.30 16,973,196 -2.00(-1.71%)
Jan 24, 2022 113.50 117.46 102.00 117.30 30,468,236 -0.80(-0.68%)
Jan 21, 2022 125.89 127.61 117.81 118.10 14,992,799 -9.48(-7.43%)
Jan 20, 2022 128.22 135.70 127.08 127.58 13,812,711 -0.56(-0.44%)
Jan 19, 2022 129.01 132.74 127.25 128.14 25,806,972 -1.86(-1.43%)
Jan 18, 2022 130.03 137.09 128.23 130.00 14,193,353 -3.29(-2.47%)
Jan 14, 2022 133.29 0 -3.66(-2.67%)
Jan 13, 2022 147.47 148.35 136.10 136.95 10,114,816 -8.52(-5.86%)
Jan 12, 2022 150.70 152.70 145.34 145.47 9,327,457 -2.96(-1.99%)
Jan 11, 2022 142.19 151.50 141.84 148.43 10,875,405 +3.95(+2.73%)
Jan 10, 2022 139.65 144.62 133.13 144.48 15,558,753 +2.94(+2.08%)
Jan 07, 2022 143.25 148.52 141.19 141.54 9,426,049 -3.12(-2.16%)
Jan 06, 2022 140.62 148.36 138.09 144.66 16,180,629 +1.17(+0.82%)
Jan 05, 2022 155.00 156.45 143.31 143.49 17,531,734 -12.84(-8.21%)
Jan 04, 2022 163.50 163.89 151.02 156.33 14,726,581 -7.70(-4.69%)
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.
 
 
Copyright © 2010-2020 Livermore.com & California Media Partners, LLC. All rights reserved.