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: DULL )

8.399 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Oct 1, 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 (%)
Oct 01, 2024 8.460 8.460 8.280 8.399 23,178 -0.27(-3.15%)
Sep 30, 2024 8.590 8.710 8.580 8.672 19,930 +0.20(+2.33%)
Sep 27, 2024 8.310 8.550 8.300 8.475 28,624 +0.20(+2.36%)
Sep 26, 2024 8.320 8.440 8.240 8.280 46,545 -0.11(-1.25%)
Sep 25, 2024 8.350 8.490 8.330 8.385 14,268 +0.03(+0.30%)
Sep 24, 2024 8.630 8.640 8.360 8.360 36,191 -0.36(-4.17%)
Sep 23, 2024 8.670 8.724 8.640 8.724 14,062 -0.04(-0.43%)
Sep 20, 2024 8.890 8.940 8.730 8.761 23,663 -0.35(-3.84%)
Sep 19, 2024 9.210 9.320 9.080 9.111 5,296 -0.44(-4.60%)
Sep 18, 2024 9.320 9.560 9.000 9.550 47,497 +0.22(+2.32%)
Sep 17, 2024 9.250 9.390 9.190 9.334 6,844 +0.16(+1.73%)
Sep 16, 2024 9.150 9.230 9.140 9.175 4,752 +0.02(+0.17%)
Sep 13, 2024 9.230 9.250 9.150 9.160 20,563 -0.29(-3.07%)
Sep 12, 2024 9.670 9.680 9.450 9.450 11,384 -0.52(-5.24%)
Sep 11, 2024 10.04 10.07 9.930 9.973 4,723 +0.06(+0.63%)
Sep 10, 2024 9.970 10.07 9.910 9.910 8,393 -0.12(-1.20%)
Sep 09, 2024 10.08 10.19 10.03 10.03 25,955 -0.13(-1.28%)
Sep 06, 2024 10.01 10.22 9.930 10.16 25,484 +0.23(+2.31%)
Sep 05, 2024 9.890 10.06 9.880 9.930 16,707 -0.27(-2.60%)
Sep 04, 2024 10.32 10.32 10.14 10.20 9,890 +0.00(+0.00%)
Sep 03, 2024 10.20 10.39 10.19 10.20 32,392 +0.13(+1.34%)
Aug 30, 2024 9.910 10.14 9.890 10.06 24,552 +0.22(+2.21%)
Aug 29, 2024 9.900 9.930 9.790 9.842 10,376 -0.15(-1.52%)
Aug 28, 2024 9.980 10.09 9.980 9.995 4,175 +0.21(+2.14%)
Aug 27, 2024 9.980 9.980 9.780 9.785 18,638 -0.07(-0.76%)
Aug 26, 2024 9.800 9.880 9.800 9.860 17,748 -0.09(-0.90%)
Aug 23, 2024 10.11 10.15 9.890 9.950 26,108 -0.34(-3.35%)
Aug 22, 2024 10.27 10.44 10.23 10.29 63,636 +0.36(+3.59%)
Aug 21, 2024 10.02 10.13 9.860 9.937 11,687 +0.04(+0.42%)
Aug 20, 2024 9.710 10.06 9.710 9.895 10,036 -0.12(-1.21%)
Aug 19, 2024 10.19 10.22 9.995 10.02 29,904 +0.06(+0.57%)
Aug 16, 2024 10.25 10.28 9.960 9.960 33,891 -0.69(-6.52%)
Aug 15, 2024 10.73 10.86 10.59 10.65 10,491 -0.11(-1.06%)
Aug 14, 2024 10.68 10.83 10.68 10.77 2,258 +0.27(+2.55%)
Aug 13, 2024 10.47 10.53 10.39 10.50 7,987 +0.06(+0.59%)
Aug 12, 2024 10.78 10.78 10.44 10.44 6,528 -0.57(-5.13%)
Aug 09, 2024 10.95 11.11 10.95 11.01 5,598 -0.08(-0.72%)
Aug 08, 2024 11.29 11.29 11.09 11.09 76,430 -0.54(-4.61%)
Aug 07, 2024 11.43 11.63 11.43 11.62 77,884 +0.03(+0.26%)
Aug 06, 2024 11.58 11.59 11.58 11.59 1,850 +0.29(+2.57%)
Aug 05, 2024 11.62 11.64 11.29 11.30 10,720 +0.40(+3.67%)
Aug 02, 2024 10.54 11.16 10.44 10.90 13,418 +0.07(+0.67%)
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.