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: TOON )

1.060 -0.010 (-0.93%)
Official Closing Price Updated: 8:00 PM EDT, May 17, 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 (%)
Apr 30, 2024 1.090 1.100 1.050 1.080 231,324 -0.02(-1.82%)
Apr 29, 2024 1.120 1.120 1.080 1.100 567,802 -0.01(-0.90%)
Apr 26, 2024 1.110 1.120 1.080 1.110 356,299 -0.02(-1.77%)
Apr 25, 2024 1.100 1.140 1.090 1.130 453,343 +0.01(+0.89%)
Apr 24, 2024 1.130 1.130 1.090 1.120 210,846 -0.02(-1.75%)
Apr 23, 2024 1.130 1.170 1.110 1.140 158,111 +0.02(+1.79%)
Apr 22, 2024 1.090 1.150 1.070 1.120 210,522 +0.04(+3.70%)
Apr 19, 2024 1.130 1.160 1.050 1.080 517,607 -0.03(-2.70%)
Apr 18, 2024 1.190 1.210 1.090 1.110 1,561,004 -0.37(-25.00%)
Apr 17, 2024 1.460 1.530 1.400 1.480 399,522 +0.02(+1.37%)
Apr 16, 2024 1.730 1.800 1.410 1.460 1,638,777 -0.06(-3.95%)
Apr 15, 2024 1.670 1.830 1.510 1.520 666,364 -0.12(-7.32%)
Apr 12, 2024 1.990 2.010 1.545 1.640 1,563,093 -0.20(-10.87%)
Apr 11, 2024 1.660 1.960 1.600 1.840 2,106,427 +0.29(+18.71%)
Apr 10, 2024 1.650 1.770 1.520 1.550 957,611 +0.01(+0.65%)
Apr 09, 2024 1.540 1.640 1.500 1.540 831,711 +0.05(+3.36%)
Apr 08, 2024 1.480 1.539 1.480 1.490 98,854 +0.01(+0.68%)
Apr 05, 2024 1.430 1.540 1.410 1.480 186,605 +0.06(+4.23%)
Apr 04, 2024 1.410 1.480 1.380 1.420 186,837 +0.01(+0.71%)
Apr 03, 2024 1.390 1.440 1.390 1.410 76,232 +0.01(+0.71%)
Apr 02, 2024 1.400 1.460 1.380 1.400 98,754 -0.07(-4.76%)
Apr 01, 2024 1.360 1.500 1.340 1.470 316,291 +0.10(+7.30%)
Mar 28, 2024 1.380 1.395 1.355 1.370 143,409 +0.00(+0.00%)
Mar 27, 2024 1.350 1.400 1.330 1.370 134,316 +0.02(+1.48%)
Mar 26, 2024 1.370 1.380 1.330 1.350 87,780 -0.03(-2.17%)
Mar 25, 2024 1.410 1.420 1.340 1.380 143,132 -0.03(-2.13%)
Mar 22, 2024 1.350 1.420 1.310 1.410 109,388 +0.06(+4.44%)
Mar 21, 2024 1.360 1.400 1.350 1.350 85,200 -0.01(-0.74%)
Mar 20, 2024 1.300 1.380 1.300 1.360 89,175 +0.07(+5.43%)
Mar 19, 2024 1.310 1.350 1.290 1.290 72,255 -0.01(-0.77%)
Mar 18, 2024 1.300 1.360 1.285 1.300 102,397 +0.02(+1.56%)
Mar 15, 2024 1.330 1.330 1.270 1.280 91,384 -0.01(-0.78%)
Mar 14, 2024 1.380 1.380 1.290 1.290 180,149 -0.10(-7.19%)
Mar 13, 2024 1.400 1.420 1.390 1.390 83,708 -0.01(-0.71%)
Mar 12, 2024 1.450 1.450 1.400 1.400 92,768 -0.02(-1.41%)
Mar 11, 2024 1.420 1.450 1.390 1.420 109,614 +0.00(+0.00%)
Mar 08, 2024 1.430 1.500 1.420 1.420 82,628 -0.01(-0.70%)
Mar 07, 2024 1.440 1.480 1.425 1.430 91,881 -0.01(-0.69%)
Mar 06, 2024 1.510 1.520 1.435 1.440 139,200 -0.08(-5.26%)
Mar 05, 2024 1.510 1.570 1.510 1.520 104,258 -0.01(-0.65%)
Mar 04, 2024 1.540 1.590 1.500 1.530 200,747 -0.02(-1.29%)
Mar 01, 2024 1.670 1.670 1.545 1.550 128,486 -0.11(-6.63%)
Feb 29, 2024 1.650 1.690 1.610 1.660 223,617 +0.01(+0.61%)
Feb 28, 2024 1.570 1.700 1.570 1.650 332,206 +0.07(+4.43%)
Feb 27, 2024 1.660 1.684 1.570 1.580 204,538 -0.06(-3.66%)
Feb 26, 2024 1.550 1.660 1.535 1.640 166,265 +0.08(+5.13%)
Feb 23, 2024 1.500 1.610 1.500 1.560 119,656 +0.03(+1.96%)
Feb 22, 2024 1.540 1.560 1.500 1.530 121,372 -0.01(-0.65%)
Feb 21, 2024 1.580 1.590 1.500 1.540 93,842 -0.03(-1.91%)
Feb 20, 2024 1.530 1.600 1.500 1.570 278,268 +0.04(+2.61%)
Feb 16, 2024 1.570 1.590 1.520 1.530 132,649 -0.06(-3.77%)
Feb 15, 2024 1.570 1.639 1.534 1.590 204,391 +0.00(+0.00%)
Feb 14, 2024 1.620 1.620 1.450 1.590 541,864 -0.03(-1.85%)
Feb 13, 2024 1.370 1.900 1.350 1.620 3,416,855 +0.31(+23.66%)
Feb 12, 2024 1.280 1.360 1.270 1.310 319,493 +0.04(+3.15%)
Feb 09, 2024 1.240 1.280 1.240 1.270 64,370 +0.02(+1.60%)
Feb 08, 2024 1.240 1.280 1.240 1.250 92,005 +0.00(+0.00%)
Feb 07, 2024 1.270 1.310 1.240 1.250 169,770 -0.04(-3.10%)
Feb 06, 2024 1.310 1.310 1.250 1.290 155,441 -0.01(-0.77%)
Feb 05, 2024 1.290 1.305 1.260 1.300 85,229 +0.00(+0.00%)
Feb 02, 2024 1.230 1.300 1.230 1.300 119,361 +0.04(+3.17%)
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.