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: GFR )

7.435 -0.015 (-0.20%)
Streaming Delayed Price Updated: 1:52 PM EDT, Sep 27, 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 26, 2024 7.540 7.550 7.250 7.450 344,661 -0.14(-1.84%)
Sep 25, 2024 7.630 7.630 7.350 7.590 219,396 -0.11(-1.43%)
Sep 24, 2024 7.640 7.800 7.587 7.700 179,605 +0.05(+0.65%)
Sep 23, 2024 7.550 7.665 7.540 7.650 223,195 +0.15(+2.00%)
Sep 20, 2024 7.560 7.670 7.460 7.500 359,144 -0.14(-1.83%)
Sep 19, 2024 7.520 7.650 7.480 7.640 335,779 +0.13(+1.73%)
Sep 18, 2024 7.580 7.580 7.360 7.510 120,442 -0.01(-0.13%)
Sep 17, 2024 7.360 7.850 7.350 7.520 152,401 +0.14(+1.90%)
Sep 16, 2024 6.400 7.600 6.370 7.380 626,456 +0.98(+15.31%)
Sep 13, 2024 6.550 6.660 6.390 6.400 104,114 -0.06(-0.93%)
Sep 12, 2024 6.450 6.550 6.410 6.460 167,673 +0.06(+0.94%)
Sep 11, 2024 6.630 6.630 5.960 6.400 305,284 -0.17(-2.59%)
Sep 10, 2024 6.690 6.790 6.412 6.570 42,652 -0.15(-2.23%)
Sep 09, 2024 6.810 6.860 6.700 6.720 15,065 -0.15(-2.18%)
Sep 06, 2024 7.100 7.100 6.850 6.870 28,085 -0.28(-3.92%)
Sep 05, 2024 7.130 7.230 6.975 7.150 108,831 -0.02(-0.28%)
Sep 04, 2024 7.300 7.300 7.120 7.170 14,522 -0.17(-2.32%)
Sep 03, 2024 7.240 7.450 6.810 7.340 56,334 -0.05(-0.68%)
Aug 30, 2024 7.260 7.450 7.250 7.390 21,402 -0.01(-0.14%)
Aug 29, 2024 7.270 7.440 7.270 7.400 9,680 +0.14(+1.93%)
Aug 28, 2024 7.170 7.260 7.120 7.260 7,940 +0.07(+0.97%)
Aug 27, 2024 7.440 7.440 7.130 7.190 12,389 -0.26(-3.49%)
Aug 26, 2024 7.450 7.490 7.310 7.450 26,843 +0.20(+2.76%)
Aug 23, 2024 6.950 7.330 6.950 7.250 47,413 +0.23(+3.28%)
Aug 22, 2024 7.000 7.060 6.960 7.020 12,910 -0.04(-0.57%)
Aug 21, 2024 7.130 7.140 6.750 7.060 48,449 +0.01(+0.14%)
Aug 20, 2024 7.230 7.230 7.000 7.050 31,961 -0.12(-1.67%)
Aug 19, 2024 7.030 7.270 6.980 7.170 58,265 +0.26(+3.76%)
Aug 16, 2024 6.700 6.985 6.620 6.910 155,600 +0.25(+3.75%)
Aug 15, 2024 6.640 6.860 6.540 6.660 283,261 +0.05(+0.76%)
Aug 14, 2024 6.730 6.730 6.540 6.610 37,915 -0.10(-1.49%)
Aug 13, 2024 6.730 6.775 6.690 6.710 20,270 -0.01(-0.15%)
Aug 12, 2024 6.540 6.730 6.470 6.720 39,672 +0.14(+2.13%)
Aug 09, 2024 6.560 6.720 6.540 6.580 9,383 -0.04(-0.60%)
Aug 08, 2024 6.400 6.670 6.400 6.620 169,692 +0.25(+3.92%)
Aug 07, 2024 6.500 6.550 6.360 6.370 24,654 -0.02(-0.31%)
Aug 06, 2024 6.310 6.450 6.140 6.390 187,586 +0.16(+2.57%)
Aug 05, 2024 6.610 6.610 6.170 6.230 79,686 -0.27(-4.15%)
Aug 02, 2024 6.650 6.695 6.350 6.500 94,027 -0.15(-2.26%)
Aug 01, 2024 6.920 7.160 6.650 6.650 31,391 -0.34(-4.86%)
Jul 31, 2024 7.040 7.240 6.975 6.990 227,046 -0.01(-0.14%)
Jul 30, 2024 6.900 7.060 6.870 7.000 81,512 +0.08(+1.16%)
Jul 29, 2024 7.010 7.030 6.840 6.920 95,953 +0.00(+0.00%)
Jul 26, 2024 7.130 7.220 6.760 6.920 82,190 -0.23(-3.22%)
Jul 25, 2024 7.300 7.309 7.070 7.150 54,232 -0.26(-3.51%)
Jul 24, 2024 7.590 7.650 7.380 7.410 20,983 -0.20(-2.63%)
Jul 23, 2024 7.640 7.645 7.550 7.610 38,010 +0.02(+0.26%)
Jul 22, 2024 7.700 7.700 7.520 7.590 123,147 +0.00(+0.00%)
Jul 19, 2024 7.550 7.620 7.550 7.590 16,808 -0.06(-0.78%)
Jul 18, 2024 7.780 7.810 7.610 7.650 45,971 -0.12(-1.54%)
Jul 17, 2024 7.800 7.830 7.720 7.770 48,398 -0.01(-0.13%)
Jul 16, 2024 8.030 8.030 7.620 7.780 466,405 -0.22(-2.75%)
Jul 15, 2024 7.690 8.000 7.690 8.000 219,544 +0.35(+4.58%)
Jul 12, 2024 7.310 7.700 7.310 7.650 264,674 +0.35(+4.72%)
Jul 11, 2024 7.280 7.380 7.170 7.305 112,310 +0.10(+1.46%)
Jul 10, 2024 7.250 7.270 7.130 7.200 47,559 +0.01(+0.14%)
Jul 09, 2024 7.310 7.340 6.980 7.190 109,606 -0.07(-0.96%)
Jul 08, 2024 7.270 7.280 7.170 7.260 47,020 +0.06(+0.83%)
Jul 05, 2024 7.180 7.305 7.100 7.200 135,580 +0.05(+0.70%)
Jul 03, 2024 7.470 7.470 7.120 7.150 147,931 -0.15(-2.05%)
Jul 02, 2024 6.850 7.330 6.790 7.300 78,520 +0.45(+6.57%)
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.