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 )

17.68 +0.49 (+2.88%)
Streaming Delayed Price Updated: 2:46 PM EDT, Apr 23, 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 (%)
Dec 29, 2023 13.16 13.17 12.52 12.74 14,599,856 -0.44(-3.34%)
Dec 28, 2023 13.11 13.28 13.06 13.18 8,584,004 -0.08(-0.60%)
Dec 27, 2023 13.03 13.51 12.91 13.26 16,043,342 +0.32(+2.47%)
Dec 26, 2023 13.00 13.14 12.86 12.94 8,125,537 -0.01(-0.08%)
Dec 22, 2023 13.01 13.15 12.79 12.95 10,553,761 +0.06(+0.47%)
Dec 21, 2023 12.81 13.06 12.51 12.89 14,456,794 +0.27(+2.14%)
Dec 20, 2023 13.32 13.45 12.59 12.62 32,565,718 -0.55(-4.18%)
Dec 19, 2023 12.06 13.19 12.04 13.17 31,708,096 +1.24(+10.39%)
Dec 18, 2023 11.55 11.98 11.44 11.93 14,369,778 +0.24(+2.05%)
Dec 15, 2023 12.01 12.02 11.52 11.69 16,810,428 -0.40(-3.31%)
Dec 14, 2023 12.35 12.39 11.79 12.09 22,663,226 +0.10(+0.83%)
Dec 13, 2023 11.63 12.02 11.12 11.99 24,273,286 +0.36(+3.10%)
Dec 12, 2023 11.77 11.90 11.54 11.63 13,370,735 -0.08(-0.68%)
Dec 11, 2023 11.55 11.79 11.32 11.71 18,563,752 -0.02(-0.17%)
Dec 08, 2023 11.23 11.74 11.02 11.73 23,220,168 +0.25(+2.18%)
Dec 07, 2023 11.07 11.70 10.81 11.48 26,134,320 +0.21(+1.86%)
Dec 06, 2023 10.88 11.65 10.73 11.27 51,275,640 +0.74(+7.03%)
Dec 05, 2023 9.790 10.64 9.660 10.53 38,536,240 +0.98(+10.26%)
Dec 04, 2023 9.460 9.735 9.330 9.550 17,959,484 +0.23(+2.47%)
Dec 01, 2023 8.820 9.390 8.820 9.320 16,328,991 +0.52(+5.91%)
Nov 30, 2023 9.190 9.200 8.690 8.800 15,171,324 -0.12(-1.35%)
Nov 29, 2023 8.840 9.180 8.770 8.920 13,960,195 +0.28(+3.24%)
Nov 28, 2023 8.380 8.650 8.345 8.640 10,046,628 +0.25(+2.98%)
Nov 27, 2023 8.270 8.460 8.210 8.390 7,066,147 +0.10(+1.21%)
Nov 24, 2023 8.200 8.300 8.130 8.290 3,613,000 +0.07(+0.85%)
Nov 22, 2023 8.030 8.255 7.980 8.220 8,533,547 +0.24(+3.01%)
Nov 21, 2023 8.060 8.130 7.960 7.980 7,727,462 -0.15(-1.85%)
Nov 20, 2023 8.100 8.270 7.985 8.130 13,187,216 +0.03(+0.37%)
Nov 17, 2023 7.980 8.135 7.925 8.100 9,163,442 +0.16(+2.02%)
Nov 16, 2023 8.280 8.290 7.910 7.940 13,514,674 -0.39(-4.68%)
Nov 15, 2023 8.570 8.610 8.310 8.330 11,138,610 -0.17(-2.00%)
Nov 14, 2023 8.550 8.710 8.450 8.500 10,682,932 +0.19(+2.29%)
Nov 13, 2023 8.160 8.410 8.130 8.310 7,978,097 +0.08(+0.97%)
Nov 10, 2023 8.000 8.300 7.990 8.230 11,019,660 +0.30(+3.78%)
Nov 09, 2023 8.540 8.620 7.920 7.930 15,708,733 -0.44(-5.20%)
Nov 08, 2023 8.780 8.900 8.280 8.365 26,979,524 -1.39(-14.29%)
Nov 07, 2023 9.610 9.850 9.590 9.760 12,888,802 +0.17(+1.77%)
Nov 06, 2023 9.780 9.820 9.520 9.590 4,880,093 -0.10(-1.03%)
Nov 03, 2023 9.660 9.790 9.560 9.690 8,838,353 +0.21(+2.22%)
Nov 02, 2023 9.190 9.505 9.190 9.480 7,789,737 +0.40(+4.41%)
Nov 01, 2023 9.170 9.230 8.920 9.080 4,143,916 -0.06(-0.66%)
Oct 31, 2023 9.120 9.160 9.045 9.140 3,751,465 +0.06(+0.66%)
Oct 30, 2023 9.000 9.140 8.905 9.080 3,911,434 +0.18(+2.02%)
Oct 27, 2023 9.200 9.200 8.890 8.900 4,421,174 -0.20(-2.20%)
Oct 26, 2023 9.070 9.230 8.940 9.100 4,447,015 +0.07(+0.78%)
Oct 25, 2023 9.210 9.290 9.010 9.030 5,794,178 -0.29(-3.11%)
Oct 24, 2023 9.340 9.595 9.250 9.320 5,654,293 +0.15(+1.64%)
Oct 23, 2023 9.050 9.390 8.973 9.170 5,027,809 +0.04(+0.44%)
Oct 20, 2023 8.950 9.230 8.890 9.130 5,349,288 +0.16(+1.78%)
Oct 19, 2023 9.240 9.240 8.960 8.970 5,377,977 -0.24(-2.61%)
Oct 18, 2023 9.500 9.560 9.150 9.210 5,144,794 -0.39(-4.06%)
Oct 17, 2023 9.220 9.640 9.220 9.600 6,263,573 +0.28(+3.00%)
Oct 16, 2023 9.160 9.385 9.140 9.320 3,913,666 +0.18(+1.97%)
Oct 13, 2023 9.300 9.365 9.120 9.140 5,588,935 -0.15(-1.61%)
Oct 12, 2023 9.740 9.770 9.280 9.290 7,031,574 -0.43(-4.42%)
Oct 11, 2023 10.05 10.18 9.680 9.720 6,390,123 -0.32(-3.19%)
Oct 10, 2023 9.860 10.19 9.860 10.04 4,892,977 +0.17(+1.72%)
Oct 09, 2023 9.800 9.960 9.715 9.870 3,630,129 -0.06(-0.60%)
Oct 06, 2023 9.620 9.990 9.620 9.930 5,126,333 +0.20(+2.06%)
Oct 05, 2023 9.570 9.820 9.490 9.730 4,885,074 +0.05(+0.52%)
Oct 04, 2023 9.500 9.690 9.430 9.680 4,484,286 +0.15(+1.57%)
Oct 03, 2023 9.620 9.780 9.490 9.530 4,404,385 -0.20(-2.06%)
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.