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

(OP: AAUCF )

2.410 -0.030 (-1.23%)
Streaming Delayed Price Updated: 3:50 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 27, 2024 2.435 2.460 2.410 2.410 89,759 -0.03(-1.23%)
Sep 26, 2024 2.420 2.510 2.400 2.440 113,490 -0.08(-3.37%)
Sep 25, 2024 2.520 2.525 2.520 2.525 29,000 -0.00(-0.20%)
Sep 24, 2024 2.500 2.530 2.499 2.530 45,400 +0.01(+0.40%)
Sep 23, 2024 2.580 2.580 2.520 2.520 13,715 -0.08(-3.08%)
Sep 20, 2024 2.520 2.600 2.520 2.600 2,800 +0.13(+5.26%)
Sep 18, 2024 2.470 12,650 -0.04(-1.59%)
Sep 16, 2024 2.510 17,400 +0.22(+9.61%)
Sep 12, 2024 2.290 61,299 +0.06(+2.69%)
Sep 11, 2024 2.160 2.230 2.112 2.230 354,306 +0.13(+6.19%)
Sep 10, 2024 2.100 2.100 2.100 2.100 18,024 +0.07(+3.45%)
Sep 06, 2024 2.030 0 -0.05(-2.40%)
Sep 05, 2024 2.080 2.080 2.080 2.080 3,925 +0.01(+0.34%)
Sep 04, 2024 2.070 2.073 2.050 2.073 29,700 -0.09(-4.03%)
Sep 03, 2024 2.140 2.175 2.128 2.160 38,099 -0.14(-6.09%)
Aug 30, 2024 2.300 2.300 2.300 2.300 3,500 -0.03(-1.46%)
Aug 29, 2024 2.250 2.334 2.250 2.334 1,400 +0.05(+2.37%)
Aug 28, 2024 2.300 2.300 2.280 2.280 10,499 -0.10(-4.38%)
Aug 26, 2024 2.385 400 -0.18(-6.93%)
Aug 22, 2024 2.562 1,100 -0.03(-1.00%)
Aug 21, 2024 2.568 2.588 2.568 2.588 7,300 -0.03(-1.15%)
Aug 20, 2024 2.560 2.660 2.500 2.618 14,925 +0.12(+4.72%)
Aug 19, 2024 2.520 2.520 2.500 2.500 5,525 -0.00(-0.10%)
Aug 16, 2024 2.420 2.503 2.420 2.503 52,667 +0.21(+9.07%)
Aug 13, 2024 2.295 3,700 +0.08(+3.82%)
Aug 12, 2024 2.160 2.210 2.160 2.210 7,992 +0.05(+2.31%)
Aug 08, 2024 2.160 481 +0.04(+1.89%)
Aug 07, 2024 2.120 2.120 2.120 2.120 1,000 -0.13(-5.61%)
Aug 06, 2024 2.246 2.300 2.246 2.246 1,050 -0.45(-16.81%)
Aug 05, 2024 2.700 2.700 2.700 2.700 300 +0.40(+17.39%)
Aug 02, 2024 2.390 2.450 2.300 2.300 3,475 -0.16(-6.50%)
Jul 31, 2024 2.460 500 +0.12(+5.13%)
Jul 30, 2024 2.360 2.370 2.330 2.340 22,900 -0.03(-1.27%)
Jul 29, 2024 2.370 2.370 2.370 2.370 2,550 -0.00(-0.04%)
Jul 26, 2024 2.371 2.371 2.371 2.371 10,400 -0.02(-0.79%)
Jul 23, 2024 2.390 1,799 -0.03(-1.24%)
Jul 22, 2024 2.320 2.420 2.320 2.420 19,340 +0.01(+0.41%)
Jul 19, 2024 2.410 2.410 2.410 2.410 12,199 -0.04(-1.63%)
Jul 18, 2024 2.450 2.450 2.450 2.450 2,800 +0.00(+0.00%)
Jul 17, 2024 2.480 2.480 2.450 2.450 17,000 -0.01(-0.61%)
Jul 16, 2024 2.440 2.480 2.430 2.465 16,875 +0.04(+1.75%)
Jul 15, 2024 2.470 2.470 2.410 2.423 5,650 -0.03(-1.11%)
Jul 12, 2024 2.450 2.450 2.450 2.450 10,400 +0.06(+2.68%)
Jul 11, 2024 2.385 2.386 2.350 2.386 6,300 -0.01(-0.58%)
Jul 10, 2024 2.400 2.400 2.400 2.400 29,824 +0.20(+9.09%)
Jul 08, 2024 2.200 9,483 -0.05(-2.22%)
Jul 05, 2024 2.202 2.250 2.202 2.250 25,222 +0.30(+15.38%)
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.