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: SHRT )

7.881 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Jun 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 (%)
Jun 26, 2024 7.881 7.881 7.881 7.881 0 -0.04(-0.49%)
Jun 25, 2024 7.900 7.950 7.900 7.920 3,126 -0.02(-0.25%)
Jun 24, 2024 7.910 7.942 7.910 7.940 681 -0.02(-0.19%)
Jun 21, 2024 7.910 7.968 7.910 7.955 2,430 -0.01(-0.18%)
Jun 20, 2024 7.990 7.990 7.900 7.970 3,512 +0.02(+0.28%)
Jun 18, 2024 7.930 7.948 7.910 7.948 6,632 -0.02(-0.25%)
Jun 17, 2024 7.970 7.970 7.968 7.968 380 -0.04(-0.50%)
Jun 14, 2024 8.040 8.040 7.990 8.008 540 +0.02(+0.23%)
Jun 13, 2024 7.950 7.990 7.950 7.990 3,200 +0.02(+0.21%)
Jun 12, 2024 8.000 8.000 7.950 7.973 3,949 -0.03(-0.42%)
Jun 11, 2024 8.008 8.008 8.007 8.007 684 +0.04(+0.46%)
Jun 10, 2024 7.980 8.000 7.970 7.970 1,198 -0.03(-0.38%)
Jun 07, 2024 8.040 8.040 7.970 8.000 6,645 +0.01(+0.06%)
Jun 06, 2024 8.010 8.010 7.995 7.995 1,121 -0.01(-0.09%)
Jun 05, 2024 8.000 8.030 8.000 8.002 934 -0.00(-0.04%)
Jun 04, 2024 8.010 8.035 8.000 8.005 6,613 -0.02(-0.27%)
Jun 03, 2024 7.990 8.080 7.990 8.027 1,806 -0.06(-0.71%)
May 31, 2024 8.040 8.100 8.040 8.085 46,334 -0.00(-0.06%)
May 30, 2024 8.060 8.090 8.050 8.090 13,733 +0.03(+0.37%)
May 29, 2024 8.030 8.060 8.020 8.060 4,417 +0.05(+0.62%)
May 28, 2024 7.980 8.030 7.980 8.010 3,638 -0.04(-0.50%)
May 24, 2024 8.030 8.050 8.030 8.050 287 +0.00(+0.06%)
May 23, 2024 7.930 8.045 7.930 8.045 15,922 +0.06(+0.69%)
May 22, 2024 7.980 7.990 7.970 7.990 2,667 -0.02(-0.25%)
May 21, 2024 7.960 8.010 7.960 8.010 1,401 +0.05(+0.63%)
May 20, 2024 8.000 8.000 7.940 7.960 811 -0.02(-0.25%)
May 17, 2024 7.950 8.030 7.920 7.980 62,859 +0.03(+0.38%)
May 16, 2024 7.995 8.012 7.940 7.950 5,664 -0.06(-0.72%)
May 15, 2024 8.050 8.050 8.008 8.008 1,848 -0.07(-0.89%)
May 14, 2024 8.080 8.080 8.080 8.080 63 -0.04(-0.49%)
May 13, 2024 8.133 8.140 8.120 8.120 953 -0.01(-0.06%)
May 10, 2024 8.090 8.125 8.090 8.125 158 +0.02(+0.19%)
May 09, 2024 8.130 8.130 8.110 8.110 19,843 -0.03(-0.37%)
May 08, 2024 8.167 8.167 8.120 8.140 39,316 -0.00(-0.06%)
May 07, 2024 8.171 8.171 8.120 8.145 1,463 +0.00(+0.00%)
May 06, 2024 8.182 8.182 8.140 8.145 5,107 -0.05(-0.65%)
May 03, 2024 8.230 8.230 8.199 8.199 102 -0.06(-0.74%)
May 02, 2024 8.260 8.320 8.230 8.260 8,262 -0.00(-0.00%)
May 01, 2024 8.284 8.284 8.190 8.260 10,026 +0.02(+0.28%)
Apr 30, 2024 8.200 8.244 8.160 8.237 23,701 +0.03(+0.33%)
Apr 29, 2024 8.207 8.210 8.207 8.210 418 +0.02(+0.18%)
Apr 26, 2024 8.195 8.195 8.195 8.195 100 +0.02(+0.24%)
Apr 25, 2024 8.203 8.260 8.130 8.175 39,039 -0.05(-0.61%)
Apr 24, 2024 8.295 8.295 8.225 8.225 2,439 -0.09(-1.02%)
Apr 23, 2024 8.290 8.320 8.290 8.310 5,689 -0.06(-0.66%)
Apr 22, 2024 8.410 8.410 8.320 8.365 11,119 -0.01(-0.11%)
Apr 19, 2024 8.360 8.375 8.310 8.375 34,716 +0.04(+0.54%)
Apr 18, 2024 8.310 8.380 8.310 8.330 48,996 -0.01(-0.06%)
Apr 17, 2024 8.309 8.340 8.290 8.335 11,802 +0.02(+0.18%)
Apr 16, 2024 8.320 8.328 8.310 8.320 6,015 +0.03(+0.30%)
Apr 15, 2024 8.260 8.320 8.240 8.295 37,521 +0.04(+0.48%)
Apr 12, 2024 8.230 8.255 8.230 8.255 2,203 +0.10(+1.23%)
Apr 11, 2024 8.130 8.155 8.130 8.155 6,708 -0.02(-0.18%)
Apr 10, 2024 8.160 8.216 8.120 8.170 20,092 +0.02(+0.30%)
Apr 09, 2024 8.158 8.185 8.130 8.146 5,731 -0.08(-1.02%)
Apr 08, 2024 8.230 8.250 8.230 8.230 317 -0.02(-0.27%)
Apr 05, 2024 8.260 8.260 8.240 8.252 9,111 -0.04(-0.46%)
Apr 04, 2024 8.260 8.290 8.260 8.290 15,451 +0.05(+0.61%)
Apr 03, 2024 8.190 8.240 8.190 8.240 5,980 +0.05(+0.61%)
Apr 02, 2024 8.170 8.240 8.160 8.190 43,927 +0.08(+0.96%)
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.