Sign In
|
Register
|
About Livermore
|
Contact Us
Livermore, CA
September 01, 2020 1:25pm
7-Day Forecast
|
Traffic
Livermore News
Local News
Bay Area News
Business
Technology
Real Estate
Sports
High School Sports
Livermore Gas Prices
Ski And Snow Reports
Financial Markets
American
Bakery
Barbecue
Burgers
Chinese
Coffee Houses
Deli
Fast Food
Ice Cream/Frozen Yogurt
International
Italian
Japanese
Mexican
Pizza
Sandwiches
Sushi
Thai
Vietnamese
Wine
Bars and Lounges
Night Clubs
Attractions
Downtown
Museums
Family Fun
Arts & Culture
Parks
Wineries
Annual Events
Movies and Movie Times
Accommodations
Bed and Breakfast
Hotels & Resorts
Apartments
Apartment Finding & Rentals
Art & Culture
Galleries & Dealers
Museums
Performing Arts
Theatres
Associations, Foundations and Organizations
Business & Professional Clubs
Civic, Social and Fraternal
Labor Unions and Labor Organizations
Non-Profits
Professional & Trade Associations
Sales Organizations
Attractions & Entertainment
Activities
Amusement & Water Parks
Auditoriums, Halls & Facilities
Biking
Bowling, Billiards & Video Games
Casinos & Gaming
Events & Festivals
Fishing
General Attractions
Golfing
Group Adventures
Horseback Riding
Indoor Kart Racing
Movie Theatres
Museums
Parks & Preserves
Sightseeing
Target Shooting
Theatre
Tours
Wineries & Vineyards
ATV & Hummer Tours
Automotive
Auto Detail
Auto Rental
Car Washes
Dealers - Antique & Classic
Dealers - New
Dealers - Used
Mobile Detail
Mobile Home Dealers
Motorcycles
Parts & Supplies
Radio & Alarm Systems
Repair & Service
Road Service
RV Dealers
Smog Inspection
Tires
Towing
Window Tinting and Repair
Beauty & Fitness
Barbers
Beauty Salons
Cosmetics
Dance Clubs & Studios
Fitness Equipment & Apparel
Fitness Programs
Health Clubs & Gyms
Health Food Products & Vitamins
Health Services & Home Health
Manicures
Massage
Nutrition
Personal Trainers
Skin Treatment
Tanning Salons
Weight Loss
Yoga
Business & Professional Services
Appraisers
Benefit & Pensions Plans
Billing Services
Bookkeeping Service
Building Maintenance & Janitorial
Business & Labor Organizations
Business Legal Services
Communications Services
Computer & Audio Visual Services
Consultants
Copier & Fax Services, Equipment
Courier, Delivery & Messenger Service
Credit Check & Collection Agencies
Data Processing Service
Employment Services, Placement & Agencies
Engineer and Architect Services
Equipment & Supplies, Commercial & Industrial
Equipment Rentals
Funeral Services & Cemeteries
Graphic Design & Art
Human Resource Services
Industrial
Internet Services
Marketing & Advertising Services
Media Services
Notary Services
Office Furniture, Equipment & Supplies
Office Machines & Service
Office Supplies
Photography
Printing & Publishing
Public Relations & Publicity
Screen Printing
Security & Investigative Services
Shipping, Packaging & Postal Services
Signs & Banners
Staffing & Support Services
Translators & Interpreters
Video Production
Waste Management & Recycling
Commercial Contractors
Motor Freight Transport and Warehousing
Contractors
Air Conditioning
Architects
Building Contractors & Consultants
Concrete
Drywall, Plastering & Insulation
Electric
Fences and Gates
Floors & Ceilings
General Contractors
Heating, Cooling & AC
Inspectors & Surveyors
Landscaping
Painting & Wallcovering
Patio and Pool Enclosures
Plumbing
Pools, Spas & Saunas
Roofing
Special Trade Contractors
Domestic Services
Child Care Services
Housecleaning
Pet Sitting and Day Care
Education
Art Education
Colleges & Universities
Cont. Education
Elementary Schools
High Schools
Libraries
Middle Schools
Preschools & Childcare
Private & Parochial
Public
Tutoring
Employment
Employment Agencies
Network Marketing Business Opportunities
Temporary Help & Employment Contractors
Financial Services
Accountants & Tax
Appraisers
Banks & Credit Unions
Bookkeeping
Check Cashing & Money Orders
Collection Agencies
Financial Brokers and Dealers
Financial Consultants
Financial Planning and Services
Investments
Loans
Mortgage Lenders
Personal
Golf
Government
City & County Government
Federal Government
Post Offices
State Government
Hair Salons
Health and Medicine
Alternative Medicine / Acupuncture
Assisted Living & Elder Care Service
Chiropractors
Counseling
Dentistry
Drug Stores & Pharmacies
Emergency Services
Eye Care
Health Care Professionals
Home Health Care
Hospitals & Clinics
Medical Doctors
Medical Equipment & Supplies
Nutrition
Physical Therapist
Physicians & Surgeons
Public Health & Safety
Social Services
Specialists - Health Care Professionals
Home & Garden
Air Conditioning
Appliances
Bed & Bath
Building Materials & Hardware
Cabinets, Racks & Shelves
Carpets & Rugs
Cleaning Supplies & Services
Closets
Contractors
Domestic Services
Doors, Windows & Drapery
Electric
Floor Coverings
Furniture
Garages
Glass
Handyman
Heating, Cooling & AC
Home Improvement Centers
Interior Design & Decorating
Kitchen
Lamps & Lighting
Lawn & Garden
Locksmiths
Lumber
Nurseries & Garden Centers
Painting & Wallcoverings
Pest Control
Plumbing
Pools, Spas & Saunas
Roofing & Siding
Safety & Security
Sewage & Septic Systems
Tools
Insurance
Agents & Brokers
Auto
Health
Life
Laser Hair Removal
Legal
Attorneys
Legal Services
Manufacturing & Industrial
Agriculture
Audio & Visual
Building Materials
Computers, Electronics & Telecommunications
Electronic Equipment
Food & Beverage
Home & Garden
Import / Export and Wholesale
Industrial Supplies & Services
Machine Shops
Metal
Plastics
Textiles & Apparel
Media
Print Publications
Television Stations
Meeting & Event Planning
Audio & Visual
Catering
Event Facilities
Meeting Planners
Party Rentals & Entertainment
Recreational Services
Miscellaneous
Nightlife
Bars and Lounges
Events & Concerts
Live Music
Personal Service
Barbers, Beauty Salons & Spas
Car Wash
Dry Cleaning and Laundry
Tailors and Alterations
Tattoos & Body Piercing
Pets
Pet Boarding & Kennels
Pet Grooming
Pet Shops
Pet Supplies & Food - Retail
Veterinary Hospitals
Plastic Surgery
Plastic Surgeon
Real Estate
Appraisers
Commercial
Developers
Hotel and Motel Management
Property Management
Real Estate Agents and Brokers
Residential
Schools
Religion
Relocation
Local Utilities
Movers
Storage
Restaurants
American
Asian
Bakery
Barbecue
Breakfast
Brew Pubs
Burgers
Chinese
Coffee Houses
Continental
Deli
Downtown Restaurants
Fast Food
Fondue
Greek
Ice Cream / Frozen Yogurt
Indian
Italian
Japanese
Korean
Latin American
Mediterranean
Mexican
Pizza
Sandwiches
Seafood
Sports Bars
Steaks, Chops
Sushi
Tapas
Thai
Vegetarian
Vietnamese
Wine Bar / Tasting Rooms
Shopping
Accessories
Antiques
Auctions
Beer, Wine and Spirits
Books
Bridal Shops
Cellular & Wireless
Children's and Infants Clothing
Clothing
Computer and Computer Software
Convenience Stores
Department Stores
Electronics
Flowers
Furniture
Gas Stations
Gifts & Specialty Shops
Grocery Stores
Health Food Stores
Home Improvement
Jewelry
Men's Clothing Stores
Music & Musical Instruments
Office Supplies & Service
Pharmacies
Resale Shops
Shoe Stores
Shopping Centers & Malls
Smoke Shops
Sporting Goods
Thrift Stores
Toy Stores
Videos
Women's Clothing Stores
Spas
Beauty Salons
Day Spas
Resort Spas
Sports & Recreation
Arenas and Venues
Associations & Clubs
Aviation
Bicycles
Boat Dealers & Equipment
Boating
Bowling Alleys
Camping & Parks
Dance Clubs & Studios, Instruction
Equestrian
Fishing, Fishing Charters and Tours
Fitness Equipment & Apparel
Golf Courses
Gymnastics
Health Clubs
Hiking
Instruction
Martial Arts
Race Tracks
Recreation Facilities
Skateboarding
Skating Rinks
Sporting Goods
Tennis
Technology
Communications
Computer Maintenance and Repair
Computer Services & Consultants
E-commerce
Internet Advertising & Services
Semiconductor
Software
Web Design
Web Development
Travel & Transportation
Airlines & Airports
Attractions
Auto Rentals
Bus Lines & Charters
Hotels & Resorts
Taxi, Limousine & Shuttle
Tours & Excursions
Travel Agencies
Weddings
Cakes & Caterers
Ceremony & Reception Venues
Entertainment
Health & Beauty
Photographers & Videographers
Rentals
Your Business Here
Apartments
Classifieds
Cars
Shopping
Forums
Coupons
News Archives
Contests
Jobs
TV Times
Search Hotels in Livermore
CHECK-IN:
CHECK-OUT:
ROOMS:
1
2
3
4
Find A Business
or
Browse Listings
Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
(NY:
LLAP
)
0.9450
-0.0152 (-1.58%)
Streaming Delayed Price
Updated: 10:11 AM EDT, May 23, 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:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Jan 31, 2023
1.900
2.000
1.860
1.940
639,364
+0.06(+3.19%)
Jan 30, 2023
1.930
1.948
1.850
1.880
305,762
-0.07(-3.59%)
Jan 27, 2023
1.900
1.985
1.880
1.950
413,236
+0.04(+2.09%)
Jan 26, 2023
2.050
2.060
1.880
1.910
440,942
-0.12(-5.91%)
Jan 25, 2023
1.860
2.070
1.840
2.030
797,224
+0.13(+6.84%)
Jan 24, 2023
2.030
2.030
1.829
1.900
903,182
-0.09(-4.52%)
Jan 23, 2023
1.870
2.060
1.830
1.990
1,290,006
+0.12(+6.42%)
Jan 20, 2023
1.800
1.870
1.783
1.870
453,230
+0.06(+3.31%)
Jan 19, 2023
1.780
1.840
1.610
1.810
868,409
+0.01(+0.56%)
Jan 18, 2023
1.880
1.909
1.760
1.800
758,209
-0.05(-2.70%)
Jan 17, 2023
1.900
1.990
1.780
1.850
836,680
+0.00(+0.00%)
Jan 13, 2023
1.700
1.930
1.680
1.850
949,855
+0.17(+10.12%)
Jan 12, 2023
1.560
1.850
1.520
1.680
1,306,881
+0.14(+9.09%)
Jan 11, 2023
1.520
1.540
1.490
1.540
259,943
+0.04(+2.67%)
Jan 10, 2023
1.490
1.530
1.480
1.500
508,784
+0.01(+0.67%)
Jan 09, 2023
1.430
1.520
1.410
1.490
725,837
+0.11(+7.97%)
Jan 06, 2023
1.360
1.380
1.340
1.380
275,557
+0.05(+3.76%)
Jan 05, 2023
1.480
1.488
1.310
1.330
529,248
-0.13(-8.90%)
Jan 04, 2023
1.490
1.530
1.420
1.460
676,760
-0.05(-3.31%)
Jan 03, 2023
1.620
1.690
1.500
1.510
949,936
-0.07(-4.43%)
Dec 30, 2022
1.400
1.590
1.390
1.580
932,577
+0.15(+10.49%)
Dec 29, 2022
1.440
1.459
1.390
1.430
638,764
+0.00(+0.00%)
Dec 28, 2022
1.450
1.500
1.410
1.430
353,277
-0.01(-0.69%)
Dec 27, 2022
1.440
1.450
1.420
1.440
245,926
-0.01(-0.69%)
Dec 23, 2022
1.500
1.500
1.381
1.450
874,097
-0.04(-2.68%)
Dec 22, 2022
1.560
1.560
1.440
1.490
774,631
-0.07(-4.49%)
Dec 21, 2022
1.420
1.570
1.350
1.560
1,118,993
+0.21(+15.56%)
Dec 20, 2022
1.300
1.400
1.290
1.350
888,882
+0.00(+0.00%)
Dec 19, 2022
1.390
1.410
1.310
1.350
1,201,435
-0.03(-2.17%)
Dec 16, 2022
1.490
1.550
1.330
1.380
3,155,474
-0.03(-2.13%)
Dec 15, 2022
1.420
1.438
1.350
1.410
1,387,671
-0.03(-2.08%)
Dec 14, 2022
1.450
1.510
1.370
1.440
1,450,480
+0.02(+1.41%)
Dec 13, 2022
1.510
1.560
1.410
1.420
769,907
-0.06(-4.05%)
Dec 12, 2022
1.650
1.660
1.440
1.480
1,125,696
-0.15(-9.20%)
Dec 09, 2022
1.800
1.830
1.620
1.630
907,394
-0.16(-8.94%)
Dec 08, 2022
1.840
1.900
1.780
1.790
602,158
+0.01(+0.56%)
Dec 07, 2022
1.970
2.030
1.750
1.780
1,205,596
-0.17(-8.72%)
Dec 06, 2022
2.040
2.079
1.940
1.950
752,294
-0.10(-4.88%)
Dec 05, 2022
2.130
2.225
2.050
2.050
592,409
-0.09(-4.21%)
Dec 02, 2022
2.290
2.300
2.105
2.140
681,620
-0.14(-6.14%)
Dec 01, 2022
2.370
2.389
2.230
2.280
529,676
-0.08(-3.39%)
Nov 30, 2022
2.480
2.480
2.240
2.360
826,681
-0.08(-3.28%)
Nov 29, 2022
2.470
2.510
2.430
2.440
544,569
-0.01(-0.41%)
Nov 28, 2022
2.690
2.730
2.450
2.450
573,239
-0.25(-9.26%)
Nov 25, 2022
2.660
2.730
2.650
2.700
226,195
+0.06(+2.27%)
Nov 23, 2022
2.540
2.665
2.540
2.640
462,653
+0.10(+3.94%)
Nov 22, 2022
2.560
2.620
2.500
2.540
362,804
-0.05(-1.93%)
Nov 21, 2022
2.650
2.705
2.590
2.590
442,993
-0.08(-3.00%)
Nov 18, 2022
2.690
2.710
2.600
2.670
605,961
+0.01(+0.38%)
Nov 17, 2022
2.690
2.720
2.550
2.660
715,708
-0.01(-0.37%)
Nov 16, 2022
2.600
2.780
2.568
2.670
1,418,105
+0.00(+0.00%)
Nov 15, 2022
2.830
2.830
2.560
2.670
1,172,121
-0.11(-3.96%)
Nov 14, 2022
2.550
2.820
2.480
2.780
1,031,488
+0.29(+11.65%)
Nov 11, 2022
2.750
2.870
2.480
2.490
1,508,735
-0.26(-9.45%)
Nov 10, 2022
2.880
2.930
2.722
2.750
793,356
-0.05(-1.79%)
Nov 09, 2022
2.840
2.950
2.710
2.800
1,323,499
+0.00(+0.00%)
Nov 08, 2022
2.740
2.810
2.650
2.800
553,965
+0.12(+4.48%)
Nov 07, 2022
2.710
2.820
2.630
2.680
995,043
+0.04(+1.52%)
Nov 04, 2022
2.620
2.690
2.510
2.640
643,477
+0.07(+2.72%)
Nov 03, 2022
2.750
2.920
2.540
2.570
1,117,281
-0.15(-5.51%)
Nov 02, 2022
2.780
2.935
2.690
2.720
1,683,462
-0.04(-1.45%)
Nov 01, 2022
2.620
2.810
2.430
2.760
2,205,040
+0.14(+5.34%)
Oct 31, 2022
3.400
3.410
2.610
2.620
20,408,234
+0.06(+2.34%)
Oct 28, 2022
2.580
2.660
2.510
2.560
248,871
+0.00(+0.00%)
Oct 27, 2022
2.470
2.665
2.470
2.560
277,218
+0.07(+2.81%)
Oct 26, 2022
2.480
2.500
2.360
2.490
289,284
+0.02(+0.81%)
Oct 25, 2022
2.500
2.590
2.440
2.470
358,003
-0.05(-1.98%)
Oct 24, 2022
2.600
2.630
2.440
2.520
439,214
-0.10(-3.82%)
Oct 21, 2022
2.430
2.700
2.340
2.620
742,415
+0.19(+7.82%)
Oct 20, 2022
2.440
2.590
2.390
2.430
480,249
+0.04(+1.67%)
Oct 19, 2022
2.420
2.670
2.340
2.390
832,310
-0.02(-0.83%)
Oct 18, 2022
2.330
2.550
2.300
2.410
1,296,117
+0.13(+5.70%)
Oct 17, 2022
2.060
2.327
2.030
2.280
489,261
+0.25(+12.32%)
Oct 14, 2022
2.140
2.190
2.000
2.030
157,459
-0.08(-3.79%)
Oct 13, 2022
2.150
2.160
1.980
2.110
360,473
-0.09(-4.09%)
Oct 12, 2022
2.210
2.280
2.160
2.200
494,549
-0.02(-0.90%)
Oct 11, 2022
2.370
2.409
2.180
2.220
1,083,507
-0.11(-4.72%)
Oct 10, 2022
1.940
2.490
1.940
2.330
3,568,327
+0.38(+19.49%)
Oct 07, 2022
1.960
1.980
1.930
1.950
406,026
+0.02(+1.04%)
Oct 06, 2022
1.960
2.010
1.870
1.930
360,387
-0.03(-1.53%)
Oct 05, 2022
1.950
1.980
1.910
1.960
383,853
+0.01(+0.51%)
Oct 04, 2022
1.700
1.950
1.700
1.950
1,434,618
+0.25(+14.71%)
Oct 03, 2022
1.820
1.820
1.690
1.700
2,389,733
-0.07(-3.95%)
Sep 30, 2022
2.080
2.180
1.740
1.770
4,648,787
-0.38(-17.67%)
Sep 29, 2022
2.350
2.350
1.930
2.150
1,516,417
-0.22(-9.28%)
Sep 28, 2022
2.310
2.430
2.300
2.370
660,243
+0.02(+0.85%)
Sep 27, 2022
2.380
2.430
2.260
2.350
277,382
+0.00(+0.00%)
Sep 26, 2022
2.510
2.590
2.340
2.350
446,210
-0.24(-9.27%)
Sep 23, 2022
2.700
2.740
2.580
2.590
457,717
-0.21(-7.50%)
Sep 22, 2022
2.950
3.000
2.690
2.800
977,411
-0.23(-7.59%)
Sep 21, 2022
3.030
3.090
2.981
3.030
278,949
+0.01(+0.33%)
Sep 20, 2022
3.340
3.400
2.990
3.020
544,516
-0.31(-9.31%)
Sep 19, 2022
3.670
3.716
3.310
3.330
350,116
-0.37(-10.00%)
Sep 16, 2022
3.800
3.825
3.650
3.700
318,468
-0.12(-3.14%)
Sep 15, 2022
3.940
3.990
3.800
3.820
252,943
-0.14(-3.54%)
Sep 14, 2022
4.030
4.100
3.930
3.960
163,808
-0.02(-0.50%)
Sep 13, 2022
4.140
4.200
3.920
3.980
265,791
-0.23(-5.46%)
Sep 12, 2022
4.160
4.410
4.080
4.210
559,399
+0.17(+4.21%)
Sep 09, 2022
4.140
4.140
4.010
4.040
155,566
-0.07(-1.70%)
Sep 08, 2022
3.960
4.150
3.890
4.110
187,932
+0.12(+3.01%)
Sep 07, 2022
4.140
4.140
3.900
3.990
145,014
-0.12(-2.92%)
Sep 06, 2022
4.110
4.180
3.970
4.110
129,201
-0.06(-1.44%)
Sep 02, 2022
4.230
4.250
4.010
4.170
96,578
+0.01(+0.24%)
Sep 01, 2022
4.200
4.230
3.970
4.160
110,522
-0.04(-0.95%)
Aug 31, 2022
4.030
4.290
3.850
4.200
165,986
+0.19(+4.74%)
Aug 30, 2022
4.060
4.080
3.865
4.010
107,295
+0.03(+0.75%)
Aug 29, 2022
4.000
4.130
3.900
3.980
115,807
-0.07(-1.73%)
Aug 26, 2022
4.190
4.190
4.010
4.050
148,533
-0.15(-3.57%)
Aug 25, 2022
4.130
4.210
4.063
4.200
106,692
+0.06(+1.45%)
Aug 24, 2022
4.340
4.340
4.090
4.140
187,463
-0.18(-4.17%)
Aug 23, 2022
4.130
4.380
4.070
4.320
139,857
+0.23(+5.62%)
Aug 22, 2022
4.410
4.410
4.060
4.090
214,425
-0.32(-7.26%)
Aug 19, 2022
4.350
4.530
4.260
4.410
157,054
+0.03(+0.68%)
Aug 18, 2022
4.670
4.680
4.330
4.380
216,906
-0.25(-5.40%)
Aug 17, 2022
4.500
4.660
4.400
4.630
348,258
+0.13(+2.89%)
Aug 16, 2022
4.320
4.570
4.100
4.500
362,572
+0.20(+4.65%)
Aug 15, 2022
4.330
4.610
4.150
4.300
267,346
+0.04(+0.94%)
Aug 12, 2022
4.160
4.300
4.148
4.260
223,264
+0.10(+2.40%)
Aug 11, 2022
4.400
4.520
4.160
4.160
242,677
-0.28(-6.31%)
Aug 10, 2022
4.510
4.510
4.265
4.440
187,415
-0.02(-0.45%)
Aug 09, 2022
4.440
4.600
4.250
4.460
204,348
+0.01(+0.22%)
Aug 08, 2022
4.300
4.570
4.180
4.450
199,320
+0.18(+4.22%)
Aug 05, 2022
4.250
4.310
4.150
4.270
102,502
+0.02(+0.47%)
Aug 04, 2022
4.420
4.420
4.190
4.250
148,225
-0.13(-2.97%)
Aug 03, 2022
4.410
4.460
4.280
4.380
159,123
+0.08(+1.86%)
Aug 02, 2022
4.200
4.325
4.200
4.300
89,067
+0.12(+2.87%)
Aug 01, 2022
4.280
4.290
4.110
4.180
173,453
-0.06(-1.42%)
Jul 29, 2022
4.340
4.350
4.210
4.240
174,967
-0.14(-3.20%)
Jul 28, 2022
4.500
4.560
4.350
4.380
160,534
-0.01(-0.23%)
Jul 27, 2022
4.450
4.500
4.350
4.390
132,073
-0.04(-0.90%)
Jul 26, 2022
4.640
4.640
4.370
4.430
170,061
-0.21(-4.53%)
Jul 25, 2022
4.520
4.670
4.380
4.640
205,517
+0.18(+4.04%)
Jul 22, 2022
4.630
4.670
4.410
4.460
228,369
+0.00(+0.00%)
Jul 21, 2022
4.620
4.740
4.400
4.460
134,228
-0.06(-1.33%)
Jul 20, 2022
4.590
4.680
4.500
4.520
144,301
-0.06(-1.31%)
Jul 19, 2022
4.560
4.650
4.420
4.580
174,006
+0.08(+1.78%)
Jul 18, 2022
4.350
4.640
4.350
4.500
125,658
-0.07(-1.53%)
Jul 15, 2022
4.540
4.640
4.360
4.570
152,978
+0.10(+2.24%)
Jul 14, 2022
4.640
4.685
4.400
4.470
154,572
-0.19(-4.08%)
Jul 13, 2022
4.490
4.740
4.420
4.660
152,040
-0.06(-1.27%)
Jul 12, 2022
5.020
5.190
4.420
4.720
317,853
-0.40(-7.81%)
Jul 11, 2022
5.060
5.250
4.870
5.120
96,100
-0.10(-1.92%)
Jul 08, 2022
4.770
5.220
4.770
5.220
256,245
+0.32(+6.53%)
Jul 07, 2022
4.630
4.940
4.630
4.900
189,549
+0.34(+7.46%)
Jul 06, 2022
4.400
4.600
4.310
4.560
281,199
+0.13(+2.93%)
Jul 05, 2022
4.110
4.430
4.070
4.430
296,053
+0.27(+6.49%)
Jul 01, 2022
4.590
4.700
4.120
4.160
453,896
-0.42(-9.17%)
Jun 30, 2022
4.420
4.820
4.411
4.580
228,285
+0.11(+2.46%)
Jun 29, 2022
4.650
4.780
4.420
4.470
339,357
-0.24(-5.10%)
Jun 28, 2022
5.040
5.159
4.650
4.710
306,378
-0.32(-6.36%)
Jun 27, 2022
5.460
5.460
4.780
5.030
550,043
-0.02(-0.40%)
Jun 24, 2022
6.330
6.680
4.905
5.050
3,188,816
-1.43(-22.07%)
Jun 23, 2022
5.340
6.480
5.340
6.480
1,177,602
+1.16(+21.80%)
Jun 22, 2022
5.290
5.490
5.170
5.320
302,432
-0.01(-0.19%)
Jun 21, 2022
5.400
5.680
5.280
5.330
273,682
-0.01(-0.19%)
Jun 17, 2022
5.110
5.570
4.770
5.340
3,222,201
+0.09(+1.71%)
Jun 16, 2022
4.720
5.306
4.660
5.250
682,165
+0.54(+11.46%)
Jun 15, 2022
4.400
4.780
4.240
4.710
396,988
+0.57(+13.77%)
Jun 14, 2022
3.950
4.470
3.920
4.140
429,870
+0.22(+5.61%)
Jun 13, 2022
4.340
4.370
3.900
3.920
399,288
-0.47(-10.71%)
Jun 10, 2022
4.640
4.950
4.380
4.390
262,657
-0.46(-9.48%)
Jun 09, 2022
5.160
5.545
4.850
4.850
387,427
-0.37(-7.09%)
Jun 08, 2022
5.510
5.580
5.160
5.220
357,692
-0.20(-3.69%)
Jun 07, 2022
6.180
6.330
5.400
5.420
686,171
-0.66(-10.86%)
Jun 06, 2022
6.030
6.120
5.270
6.080
761,757
+0.19(+3.23%)
Jun 03, 2022
5.720
6.500
5.580
5.890
645,023
+0.12(+2.08%)
Jun 02, 2022
5.430
6.110
5.360
5.770
446,775
+0.23(+4.15%)
Jun 01, 2022
5.100
5.580
5.090
5.540
421,145
+0.35(+6.74%)
May 31, 2022
4.850
5.310
4.850
5.190
323,188
+0.29(+5.92%)
May 27, 2022
4.970
5.250
4.785
4.900
274,168
-0.07(-1.41%)
May 26, 2022
4.680
5.070
4.680
4.970
310,849
+0.23(+4.85%)
May 25, 2022
5.000
5.260
4.630
4.740
368,715
-0.38(-7.42%)
May 24, 2022
5.490
5.500
5.070
5.120
260,568
-0.50(-8.90%)
May 23, 2022
5.340
5.840
4.955
5.620
472,729
+0.44(+8.49%)
May 20, 2022
4.720
5.484
4.666
5.180
650,027
+0.37(+7.69%)
May 19, 2022
4.840
4.990
4.400
4.810
514,516
-0.19(-3.80%)
May 18, 2022
4.580
5.050
4.360
5.000
784,547
+0.48(+10.62%)
May 17, 2022
3.810
4.520
3.635
4.520
492,596
+0.76(+20.21%)
May 16, 2022
4.050
4.150
3.700
3.760
544,041
-0.32(-7.84%)
May 13, 2022
4.650
4.720
4.000
4.080
461,667
-0.25(-5.77%)
May 12, 2022
4.020
4.359
3.700
4.330
765,272
+0.28(+6.91%)
May 11, 2022
4.220
4.430
4.023
4.050
240,667
-0.20(-4.71%)
May 10, 2022
4.430
4.580
4.110
4.250
359,603
-0.17(-3.85%)
May 09, 2022
4.800
5.030
4.340
4.420
344,004
-0.51(-10.34%)
May 06, 2022
4.550
5.050
4.380
4.930
362,146
+0.43(+9.56%)
May 05, 2022
4.850
5.220
4.450
4.500
380,536
-0.48(-9.64%)
May 04, 2022
5.000
5.186
4.680
4.980
329,104
-0.15(-2.92%)
May 03, 2022
4.640
5.200
4.400
5.130
419,453
+0.55(+12.01%)
May 02, 2022
4.580
4.880
4.410
4.580
456,293
-0.03(-0.65%)
Apr 29, 2022
4.630
4.950
4.420
4.610
332,855
-0.02(-0.43%)
Apr 28, 2022
4.590
4.800
4.210
4.630
483,706
+0.05(+1.09%)
Apr 27, 2022
4.910
5.099
4.370
4.580
679,648
-0.30(-6.15%)
Apr 26, 2022
4.850
5.290
4.690
4.880
950,813
-0.02(-0.41%)
Apr 25, 2022
4.830
4.990
4.530
4.900
758,535
+0.15(+3.16%)
Apr 22, 2022
4.800
5.300
4.630
4.750
1,342,456
+0.12(+2.59%)
Apr 21, 2022
5.480
5.660
4.510
4.630
1,757,069
-1.20(-20.58%)
Apr 20, 2022
5.110
8.000
5.110
5.830
20,656,460
+0.85(+17.07%)
Apr 19, 2022
3.880
5.490
3.880
4.980
2,698,847
+1.10(+28.35%)
Apr 18, 2022
4.200
4.420
3.830
3.880
651,006
-0.36(-8.49%)
Apr 14, 2022
4.440
4.590
4.030
4.240
721,486
-0.11(-2.53%)
Apr 13, 2022
4.300
4.680
3.800
4.350
1,178,669
+0.02(+0.46%)
Apr 12, 2022
5.060
5.110
4.260
4.330
868,971
-0.82(-15.92%)
Apr 11, 2022
6.190
6.200
5.130
5.150
1,002,557
-1.07(-17.20%)
Apr 08, 2022
6.290
7.150
5.750
6.220
2,256,732
+0.18(+2.98%)
Apr 07, 2022
6.690
6.700
6.000
6.040
421,029
-0.63(-9.45%)
Apr 06, 2022
6.800
7.190
6.510
6.670
554,854
-0.33(-4.71%)
Apr 05, 2022
7.120
7.590
6.650
7.000
1,762,360
-0.12(-1.69%)
Apr 04, 2022
7.330
7.565
6.900
7.120
384,636
-0.21(-2.86%)
Apr 01, 2022
6.890
8.030
6.650
7.330
909,164
+0.45(+6.54%)
Mar 31, 2022
8.760
9.020
6.710
6.880
947,720
-1.83(-21.01%)
Mar 30, 2022
9.810
9.810
8.570
8.710
738,978
-1.15(-11.66%)
Mar 29, 2022
11.77
11.77
9.600
9.860
782,702
-1.94(-16.44%)
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
Home
|
News
|
Travel
|
Restaurants
|
Nightlife
|
Things To Do
|
Events
|
Directory
|
Real Estate
|
Blog
|
More
Copyright © 2010-2020 Livermore.com & California Media Partners, LLC. All rights reserved.