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

Irobot Corp (NQ: IRBT )

7.785 +0.905 (+13.15%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 26, 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 26, 2024 6.890 7.938 6.770 7.785 1,897,008 +0.91(+13.15%)
Apr 25, 2024 6.740 6.910 6.480 6.880 1,542,881 +0.04(+0.58%)
Apr 24, 2024 6.980 7.040 6.760 6.840 816,986 -0.05(-0.73%)
Apr 23, 2024 6.690 7.190 6.600 6.890 1,364,185 +0.15(+2.23%)
Apr 22, 2024 7.230 7.230 6.710 6.740 1,784,233 -0.50(-6.91%)
Apr 19, 2024 7.240 7.530 7.070 7.240 1,453,015 -0.01(-0.14%)
Apr 18, 2024 7.050 7.480 7.015 7.250 1,079,955 +0.22(+3.13%)
Apr 17, 2024 7.190 7.600 7.000 7.030 1,485,518 -0.11(-1.54%)
Apr 16, 2024 7.420 7.540 7.120 7.140 2,183,438 -0.44(-5.74%)
Apr 15, 2024 7.840 7.910 7.410 7.575 2,784,596 -0.27(-3.50%)
Apr 12, 2024 9.000 9.007 7.820 7.850 2,873,502 -1.24(-13.59%)
Apr 11, 2024 9.520 9.770 9.080 9.085 1,893,375 -0.11(-1.25%)
Apr 10, 2024 9.900 9.910 9.020 9.200 2,302,625 -1.02(-9.98%)
Apr 09, 2024 9.890 10.76 9.730 10.22 3,039,436 +0.26(+2.61%)
Apr 08, 2024 8.870 10.19 8.750 9.960 3,606,856 +1.12(+12.67%)
Apr 05, 2024 8.600 9.340 8.302 8.840 2,490,128 +0.14(+1.61%)
Apr 04, 2024 8.250 8.910 7.860 8.700 3,755,176 +0.55(+6.75%)
Apr 03, 2024 8.000 9.340 7.620 8.150 6,310,799 +0.15(+1.88%)
Apr 02, 2024 8.300 8.320 7.880 8.000 994,646 -0.47(-5.55%)
Apr 01, 2024 8.800 8.800 8.260 8.470 774,944 -0.29(-3.31%)
Mar 28, 2024 8.600 8.660 8.660 8.760 1,115,710 +0.17(+1.98%)
Mar 27, 2024 7.920 8.650 7.860 8.590 1,749,443 +0.77(+9.85%)
Mar 26, 2024 8.000 8.260 7.820 7.820 1,257,249 -0.13(-1.64%)
Mar 25, 2024 8.170 8.290 7.900 7.950 1,383,120 -0.24(-2.93%)
Mar 22, 2024 8.340 8.350 7.970 8.190 1,990,463 -0.21(-2.50%)
Mar 21, 2024 8.670 8.920 8.370 8.400 2,526,972 -0.20(-2.33%)
Mar 20, 2024 8.750 8.795 8.510 8.600 1,859,285 -0.23(-2.60%)
Mar 19, 2024 9.120 9.260 8.790 8.830 1,942,764 -0.38(-4.13%)
Mar 18, 2024 9.960 9.966 9.110 9.210 2,305,618 -0.78(-7.81%)
Mar 15, 2024 9.200 10.04 9.200 9.990 7,402,245 +0.65(+6.96%)
Mar 14, 2024 9.730 9.730 9.185 9.340 2,273,768 -0.45(-4.60%)
Mar 13, 2024 9.820 10.27 9.657 9.790 1,666,702 -0.07(-0.71%)
Mar 12, 2024 10.69 10.69 9.860 9.860 2,810,006 -0.84(-7.85%)
Mar 11, 2024 10.29 10.75 10.28 10.70 1,866,661 +0.28(+2.69%)
Mar 08, 2024 10.50 10.91 10.26 10.42 1,378,175 +0.03(+0.29%)
Mar 07, 2024 10.29 10.44 10.06 10.39 1,263,715 +0.10(+0.97%)
Mar 06, 2024 10.33 10.46 10.02 10.29 1,485,147 +0.09(+0.88%)
Mar 05, 2024 10.65 10.65 10.15 10.20 1,700,159 -0.55(-5.12%)
Mar 04, 2024 10.93 11.01 10.46 10.75 2,983,709 -0.45(-4.02%)
Mar 01, 2024 11.28 11.47 10.91 11.20 1,796,873 -0.21(-1.84%)
Feb 29, 2024 11.41 12.79 11.34 11.41 2,708,523 +0.12(+1.06%)
Feb 28, 2024 11.70 11.78 11.04 11.29 2,696,765 -0.49(-4.16%)
Feb 27, 2024 11.15 12.15 10.00 11.78 7,432,357 -0.35(-2.89%)
Feb 26, 2024 11.67 12.33 11.60 12.13 2,754,046 +0.50(+4.30%)
Feb 23, 2024 11.88 12.23 11.52 11.63 2,050,339 -0.34(-2.84%)
Feb 22, 2024 12.08 12.41 11.94 11.97 1,478,912 -0.08(-0.66%)
Feb 21, 2024 12.24 12.43 11.99 12.05 1,124,011 -0.25(-2.03%)
Feb 20, 2024 12.34 12.79 12.21 12.30 1,585,934 -0.04(-0.36%)
Feb 16, 2024 12.38 12.78 12.20 12.35 1,450,527 -0.07(-0.60%)
Feb 15, 2024 12.68 12.93 12.22 12.42 1,580,464 -0.13(-1.04%)
Feb 14, 2024 12.60 12.85 12.12 12.55 1,227,511 -0.04(-0.32%)
Feb 13, 2024 13.78 13.80 12.56 12.59 2,210,623 -1.28(-9.23%)
Feb 12, 2024 13.81 14.19 13.71 13.87 1,365,329 +0.22(+1.61%)
Feb 09, 2024 13.20 14.06 12.82 13.65 2,116,993 +0.49(+3.72%)
Feb 08, 2024 12.30 13.64 12.01 13.16 2,221,371 +0.97(+7.96%)
Feb 07, 2024 12.46 12.58 12.00 12.19 1,730,678 -0.28(-2.25%)
Feb 06, 2024 11.82 12.79 11.82 12.47 2,648,998 +0.43(+3.57%)
Feb 05, 2024 12.87 12.89 11.88 12.04 3,715,006 -0.97(-7.46%)
Feb 02, 2024 13.52 13.55 12.87 13.01 2,960,670 -0.63(-4.62%)
Feb 01, 2024 13.67 13.88 12.92 13.64 3,152,794 +0.04(+0.29%)
Jan 31, 2024 14.23 14.50 13.50 13.60 3,965,209 -0.65(-4.56%)
Jan 30, 2024 15.47 15.48 14.10 14.25 4,976,139 -1.25(-8.06%)
Jan 29, 2024 14.07 16.25 13.80 15.50 18,314,362 -1.49(-8.77%)
Jan 26, 2024 17.35 17.37 16.81 16.99 1,329,560 -0.59(-3.36%)
Jan 25, 2024 17.64 17.94 16.39 17.58 2,806,072 -0.03(-0.17%)
Jan 24, 2024 18.85 19.45 17.55 17.61 2,955,081 -0.87(-4.71%)
Jan 23, 2024 17.38 19.68 16.90 18.48 6,678,708 +1.10(+6.33%)
Jan 22, 2024 16.90 17.74 16.83 17.38 5,441,546 +0.12(+0.70%)
Jan 19, 2024 16.91 18.05 15.77 17.26 25,759,354 -6.36(-26.93%)
Jan 18, 2024 28.01 28.09 23.41 23.62 5,202,507 -3.92(-14.23%)
Jan 17, 2024 30.02 30.35 27.17 27.54 1,796,915 -2.67(-8.84%)
Jan 16, 2024 30.50 32.00 30.03 30.21 1,197,625 +0.23(+0.77%)
Jan 12, 2024 31.04 31.49 29.91 29.98 771,115 -1.07(-3.45%)
Jan 11, 2024 30.41 32.23 30.33 31.05 2,941,273 +1.30(+4.37%)
Jan 10, 2024 36.99 36.99 29.00 29.75 4,925,272 -7.33(-19.77%)
Jan 09, 2024 37.50 37.50 36.34 37.08 642,361 -0.68(-1.80%)
Jan 08, 2024 37.80 38.36 37.62 37.76 213,846 +0.24(+0.64%)
Jan 05, 2024 38.18 38.45 37.51 37.52 314,842 -0.81(-2.11%)
Jan 04, 2024 38.61 38.70 38.02 38.33 270,666 -0.17(-0.44%)
Jan 03, 2024 38.50 38.87 38.49 38.50 234,142 -0.04(-0.10%)
Jan 02, 2024 38.50 38.85 38.33 38.54 235,579 -0.16(-0.41%)
Dec 29, 2023 38.54 38.94 38.50 38.70 254,231 +0.14(+0.36%)
Dec 28, 2023 38.96 38.96 38.55 38.56 151,467 -0.22(-0.57%)
Dec 27, 2023 38.37 38.98 38.30 38.78 196,480 +0.41(+1.07%)
Dec 26, 2023 39.06 39.17 38.36 38.37 236,999 -0.69(-1.77%)
Dec 22, 2023 38.56 39.16 38.49 39.06 187,912 +0.49(+1.27%)
Dec 21, 2023 38.51 38.99 38.30 38.57 269,923 +0.30(+0.78%)
Dec 20, 2023 38.32 39.44 37.61 38.27 493,354 -0.23(-0.60%)
Dec 19, 2023 37.21 39.25 37.10 38.50 500,443 +1.32(+3.55%)
Dec 18, 2023 36.90 37.76 36.49 37.18 580,681 -0.48(-1.26%)
Dec 15, 2023 38.31 38.54 37.55 37.66 995,437 -0.28(-0.75%)
Dec 14, 2023 39.07 39.17 37.45 37.94 680,496 -0.71(-1.84%)
Dec 13, 2023 38.79 39.23 38.60 38.65 525,094 -0.07(-0.18%)
Dec 12, 2023 38.32 39.03 38.03 38.72 340,835 +0.09(+0.23%)
Dec 11, 2023 39.55 39.94 37.90 38.63 597,808 -1.07(-2.70%)
Dec 08, 2023 39.20 39.99 38.90 39.70 612,007 +1.01(+2.61%)
Dec 07, 2023 38.27 39.36 38.04 38.69 594,668 +0.47(+1.23%)
Dec 06, 2023 38.30 38.50 37.82 38.22 442,319 +0.29(+0.76%)
Dec 05, 2023 36.32 38.29 36.30 37.93 707,002 +1.08(+2.93%)
Dec 04, 2023 37.18 37.50 36.02 36.85 714,031 +0.07(+0.19%)
Dec 01, 2023 36.09 36.98 35.60 36.78 603,441 +0.67(+1.86%)
Nov 30, 2023 36.10 36.67 35.86 36.11 693,638 -0.13(-0.36%)
Nov 29, 2023 35.31 36.94 34.71 36.24 1,289,273 +0.76(+2.14%)
Nov 28, 2023 35.30 35.60 34.25 35.48 1,778,446 +1.13(+3.29%)
Nov 27, 2023 42.10 42.14 31.13 34.35 8,040,224 -7.13(-17.19%)
Nov 24, 2023 38.59 41.89 37.39 41.48 7,325,343 +11.65(+39.08%)
Nov 22, 2023 29.66 30.28 29.64 29.82 153,257 +0.30(+1.03%)
Nov 21, 2023 30.21 30.50 29.50 29.52 148,804 -1.00(-3.28%)
Nov 20, 2023 30.48 31.25 30.14 30.52 308,121 +0.04(+0.13%)
Nov 17, 2023 30.62 30.82 30.29 30.48 203,507 +0.00(+0.00%)
Nov 16, 2023 30.94 30.94 30.34 30.48 144,239 -0.51(-1.65%)
Nov 15, 2023 30.25 31.60 30.25 30.99 461,592 +0.98(+3.27%)
Nov 14, 2023 28.85 30.34 28.85 30.01 313,943 +1.52(+5.34%)
Nov 13, 2023 28.60 29.18 28.45 28.49 214,854 -0.11(-0.38%)
Nov 10, 2023 29.05 29.10 28.23 28.60 446,750 -0.52(-1.79%)
Nov 09, 2023 29.75 29.92 29.05 29.12 425,294 -1.04(-3.45%)
Nov 08, 2023 30.00 30.25 29.27 30.16 678,467 -1.35(-4.28%)
Nov 07, 2023 32.06 32.16 31.45 31.51 247,200 -0.55(-1.72%)
Nov 06, 2023 32.35 32.56 31.85 32.06 273,971 -0.31(-0.96%)
Nov 03, 2023 32.89 33.23 32.35 32.37 184,825 -0.03(-0.09%)
Nov 02, 2023 32.47 32.84 32.29 32.40 252,061 +0.16(+0.50%)
Nov 01, 2023 32.84 33.02 32.05 32.24 204,267 -0.69(-2.10%)
Oct 31, 2023 33.00 33.10 32.65 32.93 170,245 +0.15(+0.46%)
Oct 30, 2023 33.55 34.52 32.77 32.78 334,634 -0.73(-2.18%)
Oct 27, 2023 33.57 33.84 33.20 33.51 232,812 -0.05(-0.15%)
Oct 26, 2023 34.55 34.81 33.49 33.56 353,306 -1.14(-3.29%)
Oct 25, 2023 34.63 35.22 34.63 34.70 310,817 -0.05(-0.14%)
Oct 24, 2023 35.13 35.71 34.53 34.75 245,969 -0.37(-1.05%)
Oct 23, 2023 36.15 36.45 35.12 35.12 374,367 -1.03(-2.85%)
Oct 20, 2023 37.45 37.46 35.58 36.15 440,715 -1.14(-3.06%)
Oct 19, 2023 37.00 37.81 36.90 37.29 175,810 +0.26(+0.70%)
Oct 18, 2023 38.03 38.24 37.03 37.03 181,297 -1.11(-2.91%)
Oct 17, 2023 38.38 38.69 38.12 38.14 167,719 -0.25(-0.65%)
Oct 16, 2023 38.50 38.69 38.29 38.39 203,058 +0.12(+0.31%)
Oct 13, 2023 38.40 38.70 38.00 38.27 182,339 +0.55(+1.46%)
Oct 12, 2023 37.51 38.28 37.22 37.72 153,494 +0.01(+0.03%)
Oct 11, 2023 38.41 38.76 37.71 37.71 125,946 -0.78(-2.03%)
Oct 10, 2023 37.80 38.59 37.80 38.49 151,036 +0.50(+1.32%)
Oct 09, 2023 36.90 38.23 36.67 37.99 171,835 +0.87(+2.34%)
Oct 06, 2023 36.74 37.27 36.50 37.12 190,139 +0.23(+0.62%)
Oct 05, 2023 38.21 38.81 36.84 36.89 213,298 -1.25(-3.28%)
Oct 04, 2023 37.93 38.70 37.93 38.14 224,616 +0.23(+0.61%)
Oct 03, 2023 38.82 39.03 37.77 37.91 187,687 -0.89(-2.29%)
Oct 02, 2023 37.90 38.90 37.71 38.80 193,504 +0.90(+2.37%)
Sep 29, 2023 39.55 39.57 37.75 37.90 210,137 -1.38(-3.51%)
Sep 28, 2023 39.37 39.66 39.16 39.28 186,328 +0.00(+0.00%)
Sep 27, 2023 38.00 39.74 37.75 39.28 321,206 +1.43(+3.78%)
Sep 26, 2023 37.55 37.98 37.32 37.85 374,848 +0.17(+0.45%)
Sep 25, 2023 37.09 37.71 37.20 37.68 140,104 +0.38(+1.02%)
Sep 22, 2023 37.29 37.75 37.09 37.30 150,797 -0.02(-0.05%)
Sep 21, 2023 37.09 37.85 36.91 37.32 223,007 +0.00(+0.00%)
Sep 20, 2023 37.64 38.29 36.94 37.32 286,053 -0.28(-0.74%)
Sep 19, 2023 35.51 37.81 35.23 37.60 336,801 +2.11(+5.95%)
Sep 18, 2023 35.01 35.54 34.33 35.49 409,044 +0.39(+1.11%)
Sep 15, 2023 35.36 35.50 34.89 35.10 503,223 -0.21(-0.59%)
Sep 14, 2023 35.46 35.77 34.94 35.31 180,565 -0.08(-0.23%)
Sep 13, 2023 35.22 36.02 35.11 35.39 354,150 -0.06(-0.17%)
Sep 12, 2023 35.75 36.25 35.20 35.45 225,992 -0.35(-0.98%)
Sep 11, 2023 35.84 36.32 35.50 35.80 337,979 -0.54(-1.49%)
Sep 08, 2023 37.09 37.30 36.29 36.34 261,944 -0.84(-2.26%)
Sep 07, 2023 36.58 37.37 36.28 37.18 328,635 +0.14(+0.38%)
Sep 06, 2023 37.69 37.69 36.16 37.04 426,486 -0.75(-1.98%)
Sep 05, 2023 38.04 38.71 37.79 37.79 243,451 -0.98(-2.53%)
Sep 01, 2023 38.98 39.29 38.17 38.77 196,272 -0.12(-0.31%)
Aug 31, 2023 38.80 39.41 38.36 38.89 282,019 +0.01(+0.03%)
Aug 30, 2023 38.79 39.26 38.66 38.88 165,753 -0.11(-0.28%)
Aug 29, 2023 39.40 39.42 38.80 38.99 304,040 -0.44(-1.12%)
Aug 28, 2023 39.06 39.50 39.06 39.43 262,129 +0.32(+0.82%)
Aug 25, 2023 38.06 39.31 37.80 39.11 187,327 +1.08(+2.84%)
Aug 24, 2023 37.70 38.22 37.18 38.03 175,911 +0.29(+0.77%)
Aug 23, 2023 38.27 38.69 37.66 37.74 175,531 -0.63(-1.64%)
Aug 22, 2023 36.99 38.62 36.95 38.37 238,166 +1.23(+3.31%)
Aug 21, 2023 37.12 37.47 36.60 37.14 174,327 +0.17(+0.46%)
Aug 18, 2023 36.69 37.00 36.65 36.97 179,589 -0.02(-0.05%)
Aug 17, 2023 37.00 37.60 36.73 36.99 215,983 -0.19(-0.51%)
Aug 16, 2023 37.15 37.98 36.59 37.18 220,360 -0.31(-0.83%)
Aug 15, 2023 37.04 37.55 36.59 37.49 200,132 +0.24(+0.64%)
Aug 14, 2023 37.53 37.62 37.07 37.25 209,757 -0.48(-1.27%)
Aug 11, 2023 38.85 39.08 37.42 37.73 320,040 -1.32(-3.38%)
Aug 10, 2023 38.70 39.21 38.59 39.05 168,264 +0.17(+0.44%)
Aug 09, 2023 39.28 40.17 38.48 38.88 392,403 +0.21(+0.54%)
Aug 08, 2023 38.65 39.19 38.30 38.67 532,064 -0.41(-1.05%)
Aug 07, 2023 39.05 39.29 38.65 39.08 208,297 +0.03(+0.08%)
Aug 04, 2023 38.73 39.14 38.42 39.05 214,110 +0.33(+0.85%)
Aug 03, 2023 39.00 39.41 38.59 38.72 154,957 -0.31(-0.79%)
Aug 02, 2023 39.74 40.13 38.70 39.03 281,028 -0.91(-2.28%)
Aug 01, 2023 39.76 40.09 39.51 39.94 251,340 -0.06(-0.15%)
Jul 31, 2023 39.72 40.31 39.71 40.00 245,104 +0.45(+1.14%)
Jul 28, 2023 38.94 40.11 38.90 39.55 306,875 +0.61(+1.57%)
Jul 27, 2023 39.86 40.36 38.90 38.94 540,195 -1.06(-2.65%)
Jul 26, 2023 40.56 41.02 39.68 40.00 470,371 -0.46(-1.14%)
Jul 25, 2023 43.01 43.01 40.10 40.46 2,413,619 -6.44(-13.73%)
Jul 24, 2023 47.42 47.59 46.65 46.90 234,491 -0.52(-1.10%)
Jul 21, 2023 48.31 48.31 47.30 47.42 262,623 -0.54(-1.13%)
Jul 20, 2023 48.00 48.26 47.46 47.96 258,167 -0.81(-1.66%)
Jul 19, 2023 50.49 51.49 48.77 48.77 562,629 -1.63(-3.23%)
Jul 18, 2023 49.67 50.60 49.23 50.40 349,319 +1.19(+2.42%)
Jul 17, 2023 48.13 49.55 48.13 49.21 266,651 +1.29(+2.69%)
Jul 14, 2023 47.28 48.14 46.42 47.92 320,144 +0.65(+1.38%)
Jul 13, 2023 47.28 47.76 47.08 47.27 290,138 +0.27(+0.57%)
Jul 12, 2023 47.05 47.27 46.28 47.00 364,336 +0.26(+0.56%)
Jul 11, 2023 45.59 47.19 45.41 46.74 621,315 +1.00(+2.19%)
Jul 10, 2023 46.02 46.50 45.49 45.74 258,177 -0.63(-1.36%)
Jul 07, 2023 45.03 47.08 44.98 46.37 249,952 +1.27(+2.82%)
Jul 06, 2023 44.79 45.64 44.40 45.10 565,402 -0.04(-0.09%)
Jul 05, 2023 45.33 45.47 44.88 45.14 320,635 -0.23(-0.51%)
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.