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: BEEP )

3.210 +0.220 (+7.36%)
Official Closing Price Updated: 8:00 PM EDT, Sep 25, 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 2.970 3.250 2.930 3.210 58,795 +0.22(+7.36%)
Sep 24, 2024 3.190 3.190 2.960 2.990 85,920 -0.14(-4.47%)
Sep 23, 2024 3.250 3.260 3.081 3.130 43,536 -0.21(-6.29%)
Sep 20, 2024 3.090 3.360 2.920 3.340 230,988 +0.35(+11.71%)
Sep 19, 2024 3.070 3.110 2.900 2.990 131,635 +0.03(+1.01%)
Sep 18, 2024 2.650 3.180 2.650 2.960 75,024 +0.03(+1.02%)
Sep 17, 2024 2.990 3.086 2.920 2.930 64,370 -0.13(-4.25%)
Sep 16, 2024 3.020 3.180 3.020 3.060 29,076 -0.05(-1.61%)
Sep 13, 2024 3.430 3.480 3.060 3.110 67,630 -0.32(-9.33%)
Sep 12, 2024 3.700 3.700 3.430 3.430 42,301 -0.18(-4.99%)
Sep 11, 2024 3.480 3.765 3.360 3.610 94,315 +0.11(+3.14%)
Sep 10, 2024 3.660 3.705 3.460 3.500 68,997 -0.10(-2.78%)
Sep 09, 2024 3.390 3.820 3.330 3.600 131,721 +0.29(+8.76%)
Sep 06, 2024 3.430 3.520 3.250 3.310 123,926 +0.05(+1.53%)
Sep 05, 2024 3.360 3.550 3.250 3.260 75,831 -0.32(-8.94%)
Sep 04, 2024 3.280 3.640 3.120 3.580 152,654 +0.08(+2.29%)
Sep 03, 2024 3.800 3.817 3.490 3.500 34,450 -0.32(-8.38%)
Aug 30, 2024 3.730 3.820 3.560 3.820 64,580 +0.08(+2.14%)
Aug 29, 2024 3.600 3.790 3.510 3.740 86,592 +0.14(+3.89%)
Aug 28, 2024 3.160 3.730 3.111 3.600 192,678 +0.40(+12.50%)
Aug 27, 2024 3.180 3.240 3.100 3.200 51,296 +0.02(+0.63%)
Aug 26, 2024 3.100 3.290 2.900 3.180 133,790 -0.01(-0.31%)
Aug 23, 2024 2.960 3.200 2.960 3.190 110,309 +0.21(+7.05%)
Aug 22, 2024 2.880 3.320 2.810 2.980 145,692 -0.01(-0.33%)
Aug 21, 2024 2.802 3.000 2.802 2.990 204,981 +0.20(+7.17%)
Aug 20, 2024 2.850 3.000 2.600 2.790 286,939 +0.01(+0.36%)
Aug 19, 2024 2.760 2.850 2.750 2.780 17,335 +0.12(+4.51%)
Aug 16, 2024 2.750 2.870 2.610 2.660 10,684 -0.21(-7.32%)
Aug 15, 2024 2.790 2.890 2.780 2.870 19,683 +0.10(+3.61%)
Aug 14, 2024 2.660 2.950 2.660 2.770 52,492 -0.14(-4.81%)
Aug 13, 2024 2.670 3.140 2.670 2.910 207,711 +0.22(+8.18%)
Aug 12, 2024 2.690 2.800 2.625 2.690 16,008 +0.06(+2.28%)
Aug 09, 2024 2.670 2.760 2.580 2.630 24,663 -0.04(-1.50%)
Aug 08, 2024 2.690 2.810 2.670 2.670 36,938 -0.03(-1.11%)
Aug 07, 2024 2.760 2.760 2.660 2.700 31,494 -0.01(-0.37%)
Aug 06, 2024 2.630 2.830 2.634 2.710 19,966 -0.08(-2.87%)
Aug 05, 2024 2.480 2.860 2.480 2.790 52,644 +0.19(+7.31%)
Aug 02, 2024 2.860 2.860 2.600 2.600 99,618 -0.26(-9.09%)
Aug 01, 2024 2.880 2.990 2.830 2.860 9,375 -0.08(-2.72%)
Jul 31, 2024 2.920 2.950 2.830 2.940 86,833 -0.06(-2.00%)
Jul 30, 2024 2.980 3.020 2.800 3.000 156,723 -0.01(-0.33%)
Jul 29, 2024 3.240 3.240 3.000 3.010 43,777 -0.23(-7.10%)
Jul 26, 2024 3.140 3.300 3.020 3.240 24,750 +0.14(+4.52%)
Jul 25, 2024 2.980 3.150 2.980 3.100 12,482 +0.09(+2.99%)
Jul 24, 2024 3.006 3.100 2.760 3.010 50,998 -0.07(-2.27%)
Jul 23, 2024 2.920 3.100 2.920 3.080 127,162 +0.08(+2.67%)
Jul 22, 2024 3.200 3.230 2.960 3.000 372,115 -0.14(-4.46%)
Jul 19, 2024 3.170 3.220 3.050 3.140 33,621 +0.01(+0.32%)
Jul 18, 2024 3.130 3.220 3.100 3.130 25,014 +0.04(+1.46%)
Jul 17, 2024 3.070 3.165 3.000 3.085 85,300 -0.06(-2.06%)
Jul 16, 2024 3.070 3.320 3.050 3.150 188,349 -0.06(-1.87%)
Jul 15, 2024 3.250 3.350 3.140 3.210 158,450 -0.02(-0.62%)
Jul 12, 2024 3.140 3.320 3.140 3.230 45,487 +0.04(+1.25%)
Jul 11, 2024 3.200 3.265 3.190 3.190 22,415 +0.01(+0.31%)
Jul 10, 2024 3.230 3.230 3.000 3.180 41,992 -0.02(-0.63%)
Jul 09, 2024 3.145 3.262 3.145 3.200 8,650 +0.04(+1.27%)
Jul 08, 2024 3.150 3.220 3.150 3.160 31,116 -0.05(-1.56%)
Jul 05, 2024 3.260 3.260 3.170 3.210 17,658 -0.01(-0.31%)
Jul 03, 2024 3.320 3.340 3.220 3.220 28,469 -0.05(-1.53%)
Jul 02, 2024 3.290 3.440 3.200 3.270 46,247 -0.07(-2.10%)
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.