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

(NY: APE )

1.420 UNCHANGED
Last Price Updated: 7:00 PM EDT, Aug 24, 2023 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 (%)
Aug 24, 2023 1.420 0 -0.31(-17.92%)
Aug 23, 2023 1.790 1.905 1.730 1.730 141,004,064 -0.15(-7.98%)
Aug 22, 2023 2.140 2.140 1.780 1.880 62,336,220 -0.24(-11.32%)
Aug 21, 2023 2.320 2.360 2.050 2.120 93,989,704 -0.15(-6.61%)
Aug 18, 2023 2.210 2.270 2.150 2.270 30,438,360 +0.08(+3.65%)
Aug 17, 2023 2.120 2.230 2.110 2.190 36,373,296 +0.07(+3.30%)
Aug 16, 2023 2.150 2.200 2.090 2.120 34,903,704 +0.01(+0.47%)
Aug 15, 2023 2.090 2.220 2.020 2.110 42,835,712 +0.04(+1.93%)
Aug 14, 2023 2.040 2.155 1.850 2.070 125,298,096 +0.29(+16.29%)
Aug 11, 2023 1.750 1.850 1.735 1.780 47,149,340 +0.03(+1.71%)
Aug 10, 2023 1.740 1.765 1.730 1.750 3,629,348 +0.02(+1.16%)
Aug 09, 2023 1.730 1.790 1.730 1.730 4,197,571 +0.00(+0.00%)
Aug 08, 2023 1.800 1.840 1.730 1.730 10,986,949 -0.04(-2.26%)
Aug 07, 2023 1.780 1.800 1.710 1.770 15,656,664 -0.02(-1.12%)
Aug 04, 2023 1.780 1.840 1.780 1.790 8,083,855 +0.01(+0.56%)
Aug 03, 2023 1.800 1.820 1.780 1.780 9,922,001 -0.03(-1.66%)
Aug 02, 2023 1.780 1.840 1.750 1.810 8,906,148 +0.01(+0.56%)
Aug 01, 2023 1.800 1.830 1.790 1.800 6,886,722 -0.05(-2.70%)
Jul 31, 2023 1.800 1.870 1.790 1.850 8,240,103 +0.05(+2.78%)
Jul 28, 2023 1.840 1.870 1.780 1.800 14,020,991 -0.06(-3.23%)
Jul 27, 2023 1.760 1.870 1.740 1.860 20,627,488 +0.10(+5.68%)
Jul 26, 2023 1.800 1.830 1.740 1.760 18,189,212 -0.01(-0.56%)
Jul 25, 2023 1.890 1.890 1.740 1.770 28,815,536 -0.03(-1.67%)
Jul 24, 2023 1.720 1.800 1.630 1.800 59,637,680 +0.00(+0.00%)
Jul 21, 2023 1.840 1.850 1.750 1.800 57,110,600 -0.04(-2.17%)
Jul 20, 2023 1.880 1.890 1.830 1.840 5,087,710 -0.05(-2.65%)
Jul 19, 2023 1.840 1.900 1.830 1.890 4,370,890 +0.05(+2.72%)
Jul 18, 2023 1.860 1.905 1.830 1.840 5,520,506 -0.03(-1.60%)
Jul 17, 2023 1.880 1.900 1.850 1.870 4,067,408 -0.04(-2.09%)
Jul 14, 2023 1.960 1.970 1.860 1.910 9,327,547 -0.06(-3.05%)
Jul 13, 2023 2.000 2.010 1.940 1.970 8,339,661 +0.00(+0.00%)
Jul 12, 2023 1.940 1.980 1.910 1.970 111,402,760 +0.06(+3.14%)
Jul 11, 2023 1.900 1.920 1.820 1.910 11,821,023 +0.01(+0.53%)
Jul 10, 2023 1.870 1.900 1.830 1.900 16,204,327 +0.05(+2.70%)
Jul 07, 2023 1.760 1.860 1.760 1.850 13,462,553 +0.07(+3.93%)
Jul 06, 2023 1.720 1.780 1.710 1.780 5,080,084 +0.05(+2.89%)
Jul 05, 2023 1.760 1.805 1.700 1.730 12,197,308 -0.03(-1.70%)
Jul 03, 2023 1.730 1.780 1.720 1.760 4,332,358 +0.02(+1.15%)
Jun 30, 2023 1.770 1.810 1.720 1.740 13,180,748 -0.01(-0.57%)
Jun 29, 2023 1.750 1.810 1.695 1.750 13,844,602 +0.03(+1.74%)
Jun 28, 2023 1.780 1.790 1.700 1.720 21,520,908 -0.06(-3.37%)
Jun 27, 2023 1.810 1.810 1.770 1.780 8,689,666 -0.02(-1.11%)
Jun 26, 2023 1.800 1.835 1.760 1.800 9,887,179 -0.01(-0.55%)
Jun 23, 2023 1.830 1.850 1.772 1.810 13,288,253 -0.01(-0.55%)
Jun 22, 2023 1.870 1.945 1.790 1.820 37,584,664 +0.12(+7.06%)
Jun 21, 2023 1.730 1.750 1.610 1.700 17,419,596 -0.04(-2.30%)
Jun 20, 2023 1.730 1.750 1.700 1.740 10,054,343 +0.00(+0.00%)
Jun 16, 2023 1.690 1.805 1.680 1.740 19,173,626 +0.05(+2.96%)
Jun 15, 2023 1.600 1.700 1.600 1.690 17,116,796 +0.08(+4.97%)
Jun 14, 2023 1.610 1.620 1.590 1.610 8,803,920 +0.00(+0.00%)
Jun 13, 2023 1.590 1.620 1.590 1.610 7,925,340 +0.02(+1.26%)
Jun 12, 2023 1.580 1.610 1.580 1.590 7,028,370 +0.01(+0.63%)
Jun 09, 2023 1.580 1.610 1.580 1.580 8,845,231 -0.02(-1.25%)
Jun 08, 2023 1.610 1.610 1.590 1.600 8,555,692 +0.00(+0.00%)
Jun 07, 2023 1.590 1.620 1.580 1.600 8,264,138 +0.03(+1.91%)
Jun 06, 2023 1.590 1.620 1.570 1.570 10,136,770 -0.01(-0.63%)
Jun 05, 2023 1.580 1.620 1.560 1.580 6,166,525 -0.01(-0.63%)
Jun 02, 2023 1.590 1.610 1.583 1.590 3,785,189 +0.01(+0.63%)
Jun 01, 2023 1.600 1.650 1.560 1.580 10,256,603 -0.04(-2.47%)
May 31, 2023 1.560 1.630 1.550 1.620 13,887,454 +0.02(+1.25%)
May 30, 2023 1.590 1.610 1.560 1.600 5,695,839 +0.01(+0.63%)
May 26, 2023 1.570 1.620 1.560 1.590 4,504,063 +0.03(+1.92%)
May 25, 2023 1.610 1.610 1.560 1.560 5,496,957 -0.06(-3.70%)
May 24, 2023 1.590 1.620 1.575 1.620 5,989,533 +0.02(+1.25%)
May 23, 2023 1.610 1.665 1.590 1.600 5,452,970 -0.02(-1.23%)
May 22, 2023 1.590 1.640 1.580 1.620 6,449,553 +0.01(+0.62%)
May 19, 2023 1.600 1.620 1.580 1.610 4,837,798 -0.02(-1.23%)
May 18, 2023 1.600 1.640 1.590 1.630 6,211,628 +0.02(+1.24%)
May 17, 2023 1.580 1.620 1.580 1.610 6,164,151 +0.02(+1.26%)
May 16, 2023 1.610 1.625 1.570 1.590 5,294,118 -0.06(-3.64%)
May 15, 2023 1.580 1.650 1.570 1.650 10,401,891 +0.06(+3.77%)
May 12, 2023 1.570 1.600 1.550 1.590 7,350,828 +0.03(+1.92%)
May 11, 2023 1.640 1.650 1.550 1.560 8,472,587 -0.09(-5.45%)
May 10, 2023 1.630 1.670 1.601 1.650 7,435,780 +0.03(+1.85%)
May 09, 2023 1.550 1.630 1.550 1.620 6,991,723 +0.05(+3.18%)
May 08, 2023 1.570 1.580 1.545 1.570 4,614,437 +0.01(+0.64%)
May 05, 2023 1.580 1.605 1.540 1.560 10,772,023 +0.00(+0.00%)
May 04, 2023 1.520 1.600 1.500 1.560 12,624,701 +0.04(+2.63%)
May 03, 2023 1.520 1.570 1.500 1.520 9,794,960 +0.00(+0.00%)
May 02, 2023 1.550 1.560 1.480 1.520 7,058,568 -0.05(-3.18%)
May 01, 2023 1.490 1.570 1.480 1.570 8,936,184 +0.07(+4.67%)
Apr 28, 2023 1.450 1.540 1.440 1.500 6,637,892 +0.03(+2.04%)
Apr 27, 2023 1.360 1.480 1.355 1.470 13,700,206 +0.08(+5.76%)
Apr 26, 2023 1.440 1.450 1.380 1.390 8,446,585 -0.03(-2.11%)
Apr 25, 2023 1.520 1.540 1.410 1.420 26,940,612 -0.10(-6.58%)
Apr 24, 2023 1.550 1.610 1.510 1.520 17,334,980 -0.03(-1.94%)
Apr 21, 2023 1.500 1.610 1.500 1.550 13,582,049 +0.05(+3.33%)
Apr 20, 2023 1.530 1.545 1.500 1.500 5,811,104 -0.03(-1.96%)
Apr 19, 2023 1.490 1.570 1.480 1.530 10,159,663 +0.02(+1.32%)
Apr 18, 2023 1.630 1.630 1.480 1.510 14,923,637 -0.12(-7.36%)
Apr 17, 2023 1.620 1.655 1.570 1.630 10,109,918 -0.03(-1.81%)
Apr 14, 2023 1.590 1.710 1.550 1.660 24,729,516 +0.09(+5.73%)
Apr 13, 2023 1.540 1.600 1.540 1.570 5,834,711 +0.04(+2.61%)
Apr 12, 2023 1.520 1.590 1.510 1.530 11,048,951 +0.01(+0.66%)
Apr 11, 2023 1.540 1.545 1.490 1.520 14,046,403 +0.01(+0.66%)
Apr 10, 2023 1.500 1.540 1.500 1.510 14,362,241 +0.02(+1.34%)
Apr 06, 2023 1.510 1.580 1.460 1.490 41,019,516 -0.22(-12.87%)
Apr 05, 2023 1.690 1.730 1.630 1.710 24,374,084 +0.03(+1.79%)
Apr 04, 2023 1.760 1.780 1.580 1.680 89,201,208 +0.20(+13.51%)
Apr 03, 2023 1.460 1.510 1.450 1.480 25,459,684 +0.01(+0.68%)
Mar 31, 2023 1.390 1.500 1.370 1.470 13,110,803 +0.07(+5.00%)
Mar 30, 2023 1.440 1.460 1.390 1.400 9,375,784 -0.05(-3.45%)
Mar 29, 2023 1.470 1.520 1.430 1.450 11,035,101 -0.02(-1.36%)
Mar 28, 2023 1.380 1.580 1.360 1.470 49,613,692 +0.06(+4.26%)
Mar 27, 2023 1.450 1.450 1.350 1.410 9,946,466 -0.04(-2.76%)
Mar 24, 2023 1.440 1.490 1.400 1.450 9,343,393 +0.00(+0.00%)
Mar 23, 2023 1.450 1.500 1.430 1.450 9,639,528 +0.01(+0.69%)
Mar 22, 2023 1.550 1.560 1.430 1.440 17,601,460 -0.04(-2.70%)
Mar 21, 2023 1.370 1.490 1.360 1.480 16,717,940 +0.12(+8.82%)
Mar 20, 2023 1.300 1.370 1.270 1.360 13,121,436 +0.06(+4.62%)
Mar 17, 2023 1.400 1.430 1.300 1.300 15,072,393 -0.05(-3.70%)
Mar 16, 2023 1.350 1.410 1.280 1.350 22,034,704 -0.07(-4.93%)
Mar 15, 2023 1.660 1.690 1.330 1.420 42,557,432 -0.22(-13.41%)
Mar 14, 2023 1.870 2.110 1.531 1.640 108,984,264 -0.09(-5.20%)
Mar 13, 2023 1.550 1.800 1.510 1.730 19,034,380 +0.14(+8.81%)
Mar 10, 2023 1.780 1.790 1.580 1.590 20,079,878 -0.19(-10.67%)
Mar 09, 2023 1.810 1.849 1.760 1.780 12,024,603 +0.00(+0.00%)
Mar 08, 2023 1.760 1.820 1.740 1.780 11,177,261 +0.02(+1.14%)
Mar 07, 2023 1.740 1.800 1.720 1.760 11,304,874 +0.01(+0.57%)
Mar 06, 2023 1.920 1.930 1.750 1.750 18,869,846 -0.07(-3.85%)
Mar 03, 2023 1.700 1.880 1.700 1.820 20,483,352 +0.15(+8.98%)
Mar 02, 2023 1.800 1.830 1.640 1.670 26,828,948 -0.20(-10.70%)
Mar 01, 2023 2.000 2.130 1.860 1.870 22,442,084 -0.20(-9.66%)
Feb 28, 2023 2.000 2.130 1.860 2.070 38,783,992 +0.02(+0.98%)
Feb 27, 2023 2.210 2.260 1.960 2.050 39,995,384 -0.11(-5.09%)
Feb 24, 2023 2.180 2.320 2.140 2.160 14,601,723 -0.06(-2.70%)
Feb 23, 2023 2.280 2.330 2.110 2.220 19,042,418 -0.03(-1.33%)
Feb 22, 2023 2.200 2.350 2.180 2.250 23,471,880 +0.04(+1.81%)
Feb 21, 2023 2.300 2.470 2.150 2.210 45,858,392 -0.19(-7.92%)
Feb 17, 2023 2.450 2.500 2.360 2.400 17,106,186 -0.02(-0.83%)
Feb 16, 2023 2.410 2.610 2.360 2.420 23,216,258 -0.03(-1.22%)
Feb 15, 2023 2.380 2.560 2.360 2.450 48,314,224 +0.11(+4.70%)
Feb 14, 2023 2.400 2.500 2.260 2.340 27,697,568 -0.08(-3.31%)
Feb 13, 2023 2.320 2.580 2.180 2.420 28,115,944 +0.12(+5.22%)
Feb 10, 2023 2.430 2.530 2.245 2.300 26,931,352 -0.42(-15.44%)
Feb 09, 2023 2.900 2.990 2.650 2.720 26,555,646 -0.15(-5.23%)
Feb 08, 2023 3.010 3.100 2.780 2.870 31,566,900 -0.24(-7.72%)
Feb 07, 2023 3.150 3.275 2.950 3.110 34,257,848 -0.05(-1.58%)
Feb 06, 2023 3.140 3.360 2.790 3.160 77,012,544 +0.15(+4.98%)
Feb 03, 2023 2.790 3.090 2.650 3.010 61,967,020 +0.18(+6.36%)
Feb 02, 2023 2.780 2.985 2.730 2.830 55,123,208 +0.27(+10.55%)
Feb 01, 2023 2.360 2.610 2.310 2.560 37,502,328 +0.14(+5.79%)
Jan 31, 2023 2.500 2.500 2.210 2.420 36,411,488 +0.09(+3.86%)
Jan 30, 2023 2.160 2.440 2.110 2.330 69,488,720 +0.41(+21.35%)
Jan 27, 2023 1.780 1.930 1.750 1.920 28,852,956 +0.13(+7.26%)
Jan 26, 2023 1.790 1.810 1.750 1.790 10,647,148 +0.04(+2.29%)
Jan 25, 2023 1.660 1.800 1.630 1.750 17,383,040 +0.05(+2.94%)
Jan 24, 2023 1.750 1.920 1.690 1.700 18,943,236 -0.13(-7.10%)
Jan 23, 2023 1.750 1.900 1.720 1.830 25,785,800 +0.09(+5.17%)
Jan 20, 2023 1.600 1.780 1.560 1.740 21,731,120 +0.16(+10.13%)
Jan 19, 2023 1.570 1.710 1.530 1.580 21,050,580 -0.03(-1.86%)
Jan 18, 2023 1.770 1.845 1.560 1.610 29,730,084 -0.09(-5.29%)
Jan 17, 2023 1.570 1.790 1.530 1.700 40,909,524 +0.18(+11.84%)
Jan 13, 2023 1.510 1.590 1.460 1.520 21,634,794 -0.04(-2.56%)
Jan 12, 2023 1.450 1.660 1.405 1.560 32,659,286 +0.14(+9.86%)
Jan 11, 2023 1.450 1.570 1.380 1.420 37,413,012 +0.03(+2.16%)
Jan 10, 2023 1.370 1.450 1.350 1.390 14,846,198 +0.00(+0.00%)
Jan 09, 2023 1.400 1.460 1.360 1.390 14,938,711 +0.03(+2.21%)
Jan 06, 2023 1.330 1.410 1.330 1.360 14,788,870 +0.01(+0.74%)
Jan 05, 2023 1.290 1.420 1.260 1.350 17,666,988 +0.02(+1.50%)
Jan 04, 2023 1.210 1.370 1.200 1.330 18,880,016 +0.13(+10.83%)
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.