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: UVIX )

4.515 +0.005 (+0.11%)
Streaming Delayed Price Updated: 1:49 PM EDT, Sep 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 (%)
Sep 25, 2024 4.440 4.545 4.350 4.510 13,969,886 +0.08(+1.81%)
Sep 24, 2024 4.340 4.690 4.290 4.430 18,074,080 +0.03(+0.68%)
Sep 23, 2024 4.280 4.470 4.200 4.400 13,395,514 +0.04(+0.92%)
Sep 20, 2024 4.470 4.500 4.260 4.360 17,093,268 -0.04(-0.91%)
Sep 19, 2024 4.460 4.595 4.340 4.400 18,006,704 -0.31(-6.58%)
Sep 18, 2024 4.860 5.030 4.375 4.710 31,765,988 -0.19(-3.88%)
Sep 17, 2024 4.690 5.050 4.605 4.900 23,996,416 +0.17(+3.59%)
Sep 16, 2024 4.680 4.920 4.660 4.730 21,595,050 +0.10(+2.16%)
Sep 13, 2024 4.710 4.740 4.440 4.630 16,809,390 -0.02(-0.43%)
Sep 12, 2024 4.840 5.090 4.650 4.650 24,830,236 -0.08(-1.69%)
Sep 11, 2024 5.020 6.020 4.725 4.730 47,204,276 -0.46(-8.86%)
Sep 10, 2024 5.300 5.890 5.170 5.190 23,669,364 -0.18(-3.35%)
Sep 09, 2024 5.920 6.050 5.255 5.370 24,802,272 -0.78(-12.68%)
Sep 06, 2024 5.210 6.700 5.070 6.150 49,320,600 +0.77(+14.31%)
Sep 05, 2024 5.790 5.920 5.220 5.380 23,380,568 -0.57(-9.58%)
Sep 04, 2024 5.990 6.250 5.170 5.950 37,208,284 +0.32(+5.68%)
Sep 03, 2024 4.240 5.970 4.215 5.630 34,354,816 +1.56(+38.33%)
Aug 30, 2024 4.170 4.320 4.030 4.070 13,535,637 -0.22(-5.13%)
Aug 29, 2024 4.310 4.430 4.163 4.290 14,496,423 -0.32(-6.94%)
Aug 28, 2024 4.170 4.745 4.130 4.610 16,469,963 +0.46(+11.08%)
Aug 27, 2024 4.450 4.520 4.150 4.150 8,608,601 -0.20(-4.60%)
Aug 26, 2024 4.300 4.530 4.270 4.350 10,386,681 +0.00(+0.00%)
Aug 23, 2024 4.670 4.780 4.310 4.350 17,614,990 -0.56(-11.41%)
Aug 22, 2024 4.450 4.990 4.430 4.910 17,172,736 +0.36(+7.91%)
Aug 21, 2024 4.400 4.770 4.380 4.550 15,832,970 +0.12(+2.71%)
Aug 20, 2024 4.180 4.470 4.100 4.430 13,912,971 +0.35(+8.58%)
Aug 19, 2024 4.260 4.290 4.020 4.080 9,544,638 -0.18(-4.23%)
Aug 16, 2024 4.450 4.497 4.211 4.260 12,475,721 -0.02(-0.47%)
Aug 15, 2024 4.400 4.530 4.150 4.280 13,775,505 -0.35(-7.56%)
Aug 14, 2024 5.150 5.240 4.630 4.630 18,104,688 -0.75(-13.94%)
Aug 13, 2024 6.020 6.060 5.340 5.380 13,511,840 -0.88(-14.06%)
Aug 12, 2024 6.380 6.710 5.530 6.260 28,057,740 -0.19(-2.95%)
Aug 09, 2024 8.590 8.920 6.439 6.450 21,398,318 -2.23(-25.69%)
Aug 08, 2024 9.270 9.880 8.500 8.680 19,830,072 -1.59(-15.48%)
Aug 07, 2024 8.140 11.32 7.750 10.27 38,158,628 -1.09(-9.60%)
Aug 06, 2024 14.36 15.58 7.690 11.36 21,032,800 -7.82(-40.77%)
Aug 05, 2024 19.63 19.97 13.70 19.18 36,282,532 +8.78(+84.42%)
Aug 02, 2024 8.050 10.94 7.982 10.40 35,516,912 +3.36(+47.73%)
Aug 01, 2024 5.940 7.450 5.841 7.040 14,840,478 +1.06(+17.73%)
Jul 31, 2024 5.960 6.045 5.541 5.980 6,649,067 -0.34(-5.38%)
Jul 30, 2024 5.880 6.725 5.830 6.320 9,960,357 +0.47(+8.03%)
Jul 29, 2024 6.060 6.250 5.850 5.850 4,481,930 -0.30(-4.88%)
Jul 26, 2024 6.510 6.610 6.120 6.150 6,606,171 -0.77(-11.13%)
Jul 25, 2024 6.660 7.320 6.100 6.920 13,162,302 +0.08(+1.17%)
Jul 24, 2024 5.710 6.930 5.698 6.840 13,337,959 +1.44(+26.67%)
Jul 23, 2024 6.000 6.000 5.220 5.400 4,501,845 -0.08(-1.46%)
Jul 22, 2024 5.870 5.915 5.420 5.480 7,615,343 -0.61(-10.02%)
Jul 19, 2024 5.800 6.255 5.670 6.090 10,269,755 +0.47(+8.36%)
Jul 18, 2024 5.100 5.800 5.030 5.620 12,299,830 +0.29(+5.44%)
Jul 17, 2024 5.250 5.470 5.120 5.330 13,594,780 +0.37(+7.46%)
Jul 16, 2024 4.870 5.000 4.830 4.960 4,591,178 +0.03(+0.61%)
Jul 15, 2024 4.700 4.950 4.660 4.930 6,581,165 +0.16(+3.35%)
Jul 12, 2024 4.800 4.800 4.610 4.770 6,775,548 -0.17(-3.44%)
Jul 11, 2024 4.770 5.070 4.750 4.940 9,031,061 +0.07(+1.44%)
Jul 10, 2024 4.900 4.940 4.760 4.870 3,387,868 -0.04(-0.81%)
Jul 09, 2024 4.870 4.980 4.850 4.910 3,497,394 -0.01(-0.20%)
Jul 08, 2024 4.960 4.970 4.850 4.920 4,141,485 -0.17(-3.34%)
Jul 05, 2024 5.000 5.160 4.990 5.090 4,892,110 +0.06(+1.19%)
Jul 03, 2024 5.000 5.090 4.960 5.030 3,188,349 +0.01(+0.20%)
Jul 02, 2024 5.190 5.190 4.980 5.020 4,546,907 -0.11(-2.14%)
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.