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
Exela Technologies Inc
(NQ:
XELA
)
2.440
+0.090 (+3.83%)
Streaming Delayed Price
Updated: 11:27 AM EDT, Jun 10, 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, 2024
2.300
2.310
2.200
2.230
171,558
-0.08(-3.67%)
Jan 30, 2024
2.470
2.530
2.290
2.315
97,222
-0.17(-6.65%)
Jan 29, 2024
2.340
2.550
2.300
2.480
76,239
+0.13(+5.53%)
Jan 26, 2024
2.400
2.490
2.310
2.350
91,315
-0.05(-2.08%)
Jan 25, 2024
2.500
2.500
2.365
2.400
67,926
-0.03(-1.23%)
Jan 24, 2024
2.660
2.660
2.390
2.430
101,715
-0.07(-2.80%)
Jan 23, 2024
2.550
2.680
2.480
2.500
161,756
+0.04(+1.63%)
Jan 22, 2024
2.240
2.480
2.164
2.460
128,033
+0.22(+9.82%)
Jan 19, 2024
2.380
2.387
2.130
2.240
196,949
-0.15(-6.28%)
Jan 18, 2024
2.380
2.450
2.260
2.390
138,831
-0.06(-2.45%)
Jan 17, 2024
2.500
2.559
2.350
2.450
90,866
-0.07(-2.78%)
Jan 16, 2024
2.740
2.760
2.410
2.520
206,718
-0.23(-8.36%)
Jan 12, 2024
2.800
2.900
2.710
2.750
99,150
-0.05(-1.79%)
Jan 11, 2024
2.950
2.975
2.750
2.800
121,202
-0.15(-5.08%)
Jan 10, 2024
2.990
3.010
2.910
2.950
86,121
-0.02(-0.67%)
Jan 09, 2024
2.920
3.030
2.900
2.970
63,746
+0.00(+0.00%)
Jan 08, 2024
3.070
3.070
2.900
2.970
128,709
-0.04(-1.33%)
Jan 05, 2024
3.030
3.100
2.950
3.010
80,938
-0.03(-0.99%)
Jan 04, 2024
3.080
3.130
3.010
3.040
73,236
-0.04(-1.30%)
Jan 03, 2024
3.230
3.230
3.030
3.080
84,096
-0.16(-4.94%)
Jan 02, 2024
3.380
3.415
3.170
3.240
114,764
-0.12(-3.57%)
Dec 29, 2023
3.570
3.570
3.230
3.360
130,846
-0.07(-2.04%)
Dec 28, 2023
3.540
3.850
3.430
3.430
236,954
-0.05(-1.44%)
Dec 27, 2023
3.480
3.600
3.375
3.480
86,598
+0.06(+1.75%)
Dec 26, 2023
3.440
3.631
3.370
3.420
139,188
+0.05(+1.48%)
Dec 22, 2023
3.290
3.600
3.290
3.370
142,178
+0.09(+2.74%)
Dec 21, 2023
3.200
3.360
3.200
3.280
119,319
+0.12(+3.80%)
Dec 20, 2023
3.430
3.449
3.080
3.160
99,788
-0.23(-6.78%)
Dec 19, 2023
3.320
3.406
3.205
3.390
77,947
+0.15(+4.63%)
Dec 18, 2023
3.430
3.478
3.210
3.240
81,540
-0.17(-4.99%)
Dec 15, 2023
3.660
3.820
3.410
3.410
87,417
-0.20(-5.54%)
Dec 14, 2023
3.500
3.729
3.500
3.610
139,824
+0.21(+6.18%)
Dec 13, 2023
3.290
3.430
3.140
3.400
51,087
+0.09(+2.72%)
Dec 12, 2023
3.410
3.630
3.250
3.310
63,763
-0.11(-3.22%)
Dec 11, 2023
3.470
3.645
3.400
3.420
79,789
-0.05(-1.44%)
Dec 08, 2023
3.310
3.634
3.310
3.470
79,715
+0.12(+3.58%)
Dec 07, 2023
3.560
3.610
3.302
3.350
81,825
-0.17(-4.69%)
Dec 06, 2023
3.720
3.788
3.500
3.515
104,121
-0.15(-4.09%)
Dec 05, 2023
3.860
4.342
3.590
3.665
306,759
-0.19(-5.05%)
Dec 04, 2023
3.690
4.110
3.656
3.860
245,379
+0.24(+6.63%)
Dec 01, 2023
3.300
3.710
3.300
3.620
167,919
+0.28(+8.38%)
Nov 30, 2023
3.200
3.490
3.150
3.340
174,652
+0.09(+2.77%)
Nov 29, 2023
3.120
3.330
3.115
3.250
134,985
+0.17(+5.52%)
Nov 28, 2023
3.240
3.240
3.000
3.080
90,678
-0.14(-4.35%)
Nov 27, 2023
3.120
3.230
3.030
3.220
78,755
+0.00(+0.00%)
Nov 24, 2023
3.080
3.220
3.077
3.220
45,082
+0.16(+5.23%)
Nov 22, 2023
3.090
3.160
3.020
3.060
48,199
+0.00(+0.00%)
Nov 21, 2023
3.200
3.275
3.000
3.060
98,569
-0.22(-6.71%)
Nov 20, 2023
3.230
3.480
3.230
3.280
116,777
+0.06(+1.86%)
Nov 17, 2023
3.070
3.290
3.040
3.220
97,012
+0.08(+2.55%)
Nov 16, 2023
3.350
3.350
3.060
3.140
105,705
-0.17(-5.14%)
Nov 15, 2023
3.190
3.500
3.164
3.310
144,144
+0.18(+5.75%)
Nov 14, 2023
2.720
3.200
2.720
3.130
207,718
+0.38(+13.82%)
Nov 13, 2023
2.770
2.875
2.614
2.750
139,855
+0.14(+5.36%)
Nov 10, 2023
2.700
2.720
2.590
2.610
119,415
-0.08(-2.97%)
Nov 09, 2023
3.080
3.080
2.650
2.690
202,224
-0.27(-9.12%)
Nov 08, 2023
3.210
3.240
2.940
2.960
93,861
-0.28(-8.64%)
Nov 07, 2023
3.160
3.340
3.160
3.240
80,008
-0.01(-0.31%)
Nov 06, 2023
3.360
3.365
3.160
3.250
49,202
-0.06(-1.81%)
Nov 03, 2023
3.070
3.410
3.070
3.310
146,887
+0.16(+5.08%)
Nov 02, 2023
3.030
3.180
2.940
3.150
139,772
+0.15(+5.00%)
Nov 01, 2023
3.060
3.084
2.960
3.000
75,705
-0.02(-0.66%)
Oct 31, 2023
3.120
3.120
2.960
3.020
53,773
-0.05(-1.63%)
Oct 30, 2023
2.940
3.130
2.890
3.070
99,288
+0.17(+5.86%)
Oct 27, 2023
2.910
3.020
2.830
2.900
63,412
+0.05(+1.75%)
Oct 26, 2023
3.010
3.100
2.800
2.850
170,375
-0.19(-6.25%)
Oct 25, 2023
3.130
3.160
3.010
3.040
69,145
-0.12(-3.80%)
Oct 24, 2023
3.100
3.236
3.050
3.160
59,609
+0.06(+1.94%)
Oct 23, 2023
3.060
3.150
3.002
3.100
60,281
+0.06(+1.97%)
Oct 20, 2023
3.040
3.193
3.000
3.040
72,437
+0.03(+1.00%)
Oct 19, 2023
3.180
3.180
3.000
3.010
113,391
-0.19(-5.94%)
Oct 18, 2023
3.430
3.430
3.130
3.200
104,436
-0.20(-5.88%)
Oct 17, 2023
3.260
3.450
3.195
3.400
91,070
+0.08(+2.41%)
Oct 16, 2023
3.330
3.377
3.250
3.320
103,651
-0.02(-0.60%)
Oct 13, 2023
3.660
3.720
3.280
3.340
240,236
-0.31(-8.49%)
Oct 12, 2023
3.750
3.830
3.630
3.650
149,716
-0.17(-4.45%)
Oct 11, 2023
3.970
3.970
3.710
3.820
194,827
-0.12(-3.05%)
Oct 10, 2023
3.650
3.980
3.650
3.940
90,895
+0.29(+7.95%)
Oct 09, 2023
3.690
3.755
3.560
3.650
69,154
-0.13(-3.44%)
Oct 06, 2023
3.710
3.820
3.650
3.780
79,756
+0.06(+1.61%)
Oct 05, 2023
3.890
3.890
3.710
3.720
73,230
-0.17(-4.37%)
Oct 04, 2023
3.850
3.900
3.770
3.890
50,834
-0.01(-0.26%)
Oct 03, 2023
4.040
4.130
3.873
3.900
67,074
-0.24(-5.80%)
Oct 02, 2023
4.210
4.325
4.050
4.140
55,845
-0.08(-1.90%)
Sep 29, 2023
4.320
4.490
4.180
4.220
165,318
-0.02(-0.47%)
Sep 28, 2023
4.300
4.470
4.160
4.240
100,059
-0.06(-1.40%)
Sep 27, 2023
4.120
4.400
4.117
4.300
237,128
+0.21(+5.13%)
Sep 26, 2023
3.720
4.236
3.720
4.090
227,273
+0.27(+7.07%)
Sep 25, 2023
3.510
3.870
3.750
3.820
147,855
+0.24(+6.70%)
Sep 22, 2023
3.600
3.632
3.550
3.580
66,205
+0.02(+0.56%)
Sep 21, 2023
3.500
3.630
3.432
3.560
116,796
+0.02(+0.56%)
Sep 20, 2023
3.550
3.790
3.460
3.540
246,655
+0.02(+0.57%)
Sep 19, 2023
3.580
3.630
3.500
3.520
104,604
-0.07(-1.95%)
Sep 18, 2023
3.690
3.789
3.520
3.590
170,733
-0.12(-3.23%)
Sep 15, 2023
3.810
3.870
3.700
3.710
122,682
-0.09(-2.37%)
Sep 14, 2023
3.830
3.895
3.765
3.800
143,709
-0.13(-3.31%)
Sep 13, 2023
3.770
3.930
3.650
3.930
340,599
+0.18(+4.80%)
Sep 12, 2023
3.760
3.840
3.720
3.750
121,201
-0.03(-0.79%)
Sep 11, 2023
3.900
3.965
3.750
3.780
154,209
-0.10(-2.58%)
Sep 08, 2023
3.980
4.000
3.840
3.880
129,983
-0.14(-3.48%)
Sep 07, 2023
3.960
4.053
3.910
4.020
96,400
-0.06(-1.47%)
Sep 06, 2023
4.310
4.355
4.060
4.080
132,736
-0.26(-5.99%)
Sep 05, 2023
4.500
4.500
4.300
4.340
89,216
+0.04(+0.93%)
Sep 01, 2023
4.430
4.460
4.250
4.300
106,380
-0.08(-1.83%)
Aug 31, 2023
4.220
4.450
4.137
4.380
157,056
+0.16(+3.79%)
Aug 30, 2023
4.160
4.287
4.160
4.220
98,780
-0.01(-0.24%)
Aug 29, 2023
4.190
4.370
4.090
4.230
166,071
+0.04(+0.95%)
Aug 28, 2023
4.200
4.240
4.100
4.190
112,591
+0.07(+1.70%)
Aug 25, 2023
4.100
4.125
3.910
4.120
118,635
+0.02(+0.49%)
Aug 24, 2023
4.220
4.230
4.011
4.100
114,343
-0.13(-3.07%)
Aug 23, 2023
3.940
4.260
3.902
4.230
326,725
+0.26(+6.55%)
Aug 22, 2023
4.050
4.100
3.823
3.970
233,348
-0.07(-1.73%)
Aug 21, 2023
4.200
4.250
4.000
4.040
162,814
-0.14(-3.35%)
Aug 18, 2023
4.350
4.440
4.170
4.180
251,886
-0.27(-6.07%)
Aug 17, 2023
4.440
4.500
4.330
4.450
177,826
+0.00(+0.00%)
Aug 16, 2023
4.420
4.630
4.350
4.450
207,223
-0.02(-0.45%)
Aug 15, 2023
4.530
4.650
4.225
4.470
340,855
-0.18(-3.87%)
Aug 14, 2023
4.660
4.960
4.550
4.650
395,347
-0.05(-1.17%)
Aug 11, 2023
4.730
4.840
4.572
4.705
358,144
-0.21(-4.37%)
Aug 10, 2023
5.560
5.720
4.660
4.920
1,935,146
-0.15(-2.96%)
Aug 09, 2023
5.310
5.360
4.990
5.070
222,028
-0.30(-5.59%)
Aug 08, 2023
5.410
5.500
5.200
5.370
153,813
-0.20(-3.59%)
Aug 07, 2023
5.630
5.680
5.290
5.570
236,168
+0.08(+1.46%)
Aug 04, 2023
5.920
5.960
5.460
5.490
253,394
-0.39(-6.63%)
Aug 03, 2023
5.700
5.925
5.580
5.880
248,918
+0.18(+3.16%)
Aug 02, 2023
6.370
6.459
5.640
5.700
434,444
-0.80(-12.31%)
Aug 01, 2023
6.370
6.570
6.251
6.500
266,352
+0.16(+2.52%)
Jul 31, 2023
6.120
6.590
5.830
6.340
498,812
+0.25(+4.11%)
Jul 28, 2023
6.110
6.480
5.922
6.090
402,841
-0.03(-0.49%)
Jul 27, 2023
6.100
6.420
5.820
6.120
815,677
+0.09(+1.49%)
Jul 26, 2023
5.500
6.180
5.407
6.030
827,445
+0.51(+9.24%)
Jul 25, 2023
5.250
5.780
5.150
5.520
589,960
+0.27(+5.14%)
Jul 24, 2023
5.270
5.340
5.020
5.250
234,109
-0.01(-0.19%)
Jul 21, 2023
5.140
5.270
4.990
5.260
218,354
+0.13(+2.53%)
Jul 20, 2023
5.270
5.400
5.100
5.130
311,704
-0.10(-1.91%)
Jul 19, 2023
5.100
5.260
5.010
5.230
221,920
+0.14(+2.75%)
Jul 18, 2023
4.960
5.218
4.760
5.090
266,138
+0.15(+3.04%)
Jul 17, 2023
4.830
5.070
4.760
4.940
243,614
+0.11(+2.28%)
Jul 14, 2023
5.090
5.130
4.807
4.830
215,451
-0.27(-5.29%)
Jul 13, 2023
5.290
5.290
5.014
5.100
177,874
-0.10(-1.92%)
Jul 12, 2023
5.150
5.530
5.100
5.200
600,850
+0.21(+4.21%)
Jul 11, 2023
4.780
5.139
4.720
4.990
368,652
+0.17(+3.53%)
Jul 10, 2023
4.690
4.880
4.610
4.820
178,399
+0.11(+2.34%)
Jul 07, 2023
4.420
4.750
4.400
4.710
255,370
+0.23(+5.13%)
Jul 06, 2023
4.600
4.600
4.350
4.480
276,644
-0.13(-2.82%)
Jul 05, 2023
4.830
4.830
4.610
4.610
229,755
-0.22(-4.55%)
Jul 03, 2023
4.590
4.880
4.590
4.830
172,052
+0.18(+3.87%)
Jun 30, 2023
4.690
4.750
4.560
4.650
207,364
+0.00(+0.00%)
Jun 29, 2023
4.580
4.730
4.550
4.650
185,872
+0.01(+0.22%)
Jun 28, 2023
4.710
4.710
4.530
4.640
236,407
-0.05(-1.07%)
Jun 27, 2023
4.870
4.940
4.660
4.690
264,753
-0.18(-3.70%)
Jun 26, 2023
4.820
5.070
4.777
4.870
491,684
+0.07(+1.46%)
Jun 23, 2023
4.500
4.844
4.499
4.800
441,925
+0.20(+4.35%)
Jun 22, 2023
4.400
4.630
4.250
4.600
418,240
+0.14(+3.14%)
Jun 21, 2023
4.770
4.770
4.320
4.460
647,244
-0.31(-6.50%)
Jun 20, 2023
4.920
5.100
4.680
4.770
546,357
-0.21(-4.22%)
Jun 16, 2023
5.100
5.140
4.880
4.980
672,777
-0.02(-0.40%)
Jun 15, 2023
4.940
5.140
4.850
5.000
372,631
-1.42(-22.12%)
May 08, 2023
6.340
6.580
6.220
6.420
243,296
+0.18(+2.88%)
May 05, 2023
6.060
6.600
6.060
6.240
384,334
+0.20(+3.31%)
May 04, 2023
6.560
6.560
6.000
6.040
479,829
-0.46(-7.08%)
May 03, 2023
7.100
7.100
6.480
6.500
475,968
-0.80(-10.96%)
May 02, 2023
6.960
7.700
6.800
7.300
473,061
+0.40(+5.80%)
May 01, 2023
6.800
6.920
6.600
6.900
348,707
+0.10(+1.47%)
Apr 28, 2023
7.160
7.580
6.660
6.800
440,618
+0.08(+1.19%)
Apr 27, 2023
7.260
7.260
6.640
6.720
281,550
-0.42(-5.88%)
Apr 26, 2023
7.300
7.580
6.600
7.140
354,079
-0.16(-2.19%)
Apr 25, 2023
7.900
8.240
7.220
7.300
321,868
-0.64(-8.06%)
Apr 24, 2023
8.000
8.200
7.660
7.940
247,448
-0.28(-3.41%)
Apr 21, 2023
8.140
8.880
7.800
8.220
339,407
+0.34(+4.31%)
Apr 20, 2023
8.400
8.800
7.740
7.880
281,497
-0.62(-7.29%)
Apr 19, 2023
8.500
8.760
8.040
8.500
297,554
-0.50(-5.56%)
Apr 18, 2023
9.200
9.720
8.900
9.000
300,256
-0.10(-1.10%)
Apr 17, 2023
10.00
10.36
8.840
9.100
635,475
-1.30(-12.50%)
Apr 14, 2023
10.50
11.90
9.520
10.40
1,309,035
+0.34(+3.38%)
Apr 13, 2023
8.120
10.98
8.000
10.06
1,223,595
+1.88(+22.98%)
Apr 12, 2023
8.740
9.640
8.000
8.180
264,526
-0.56(-6.41%)
Apr 11, 2023
7.780
8.800
7.600
8.740
617,041
+0.96(+12.34%)
Apr 10, 2023
7.000
8.000
6.900
7.780
470,146
+0.70(+9.89%)
Apr 06, 2023
6.900
7.280
6.900
7.080
250,440
-0.18(-2.48%)
Apr 05, 2023
7.200
7.300
7.000
7.260
226,026
+0.14(+1.97%)
Apr 04, 2023
7.080
7.500
6.820
7.120
310,225
-0.64(-8.25%)
Apr 03, 2023
7.780
8.000
7.020
7.760
549,748
-0.02(-0.26%)
Mar 31, 2023
7.860
8.300
7.640
7.780
437,199
-0.02(-0.26%)
Mar 30, 2023
7.220
8.240
7.160
7.800
613,426
+0.66(+9.24%)
Mar 29, 2023
6.440
7.960
6.440
7.140
658,945
+0.44(+6.57%)
Mar 28, 2023
7.060
7.120
6.600
6.700
435,761
-0.42(-5.90%)
Mar 27, 2023
7.880
7.980
7.000
7.120
561,763
-0.64(-8.25%)
Mar 24, 2023
7.860
8.200
7.460
7.760
515,707
+0.00(+0.00%)
Mar 23, 2023
8.480
8.480
7.700
7.760
596,393
-0.48(-5.83%)
Mar 22, 2023
8.880
9.200
8.200
8.240
564,499
-0.70(-7.83%)
Mar 21, 2023
9.000
9.300
8.820
8.940
354,824
-0.22(-2.40%)
Mar 20, 2023
9.120
9.560
8.820
9.160
413,620
-0.04(-0.43%)
Mar 17, 2023
10.00
10.84
9.200
9.200
965,431
-0.20(-2.13%)
Mar 16, 2023
9.000
9.800
8.920
9.400
351,532
+0.28(+3.07%)
Mar 15, 2023
9.560
9.620
8.620
9.120
558,879
-0.42(-4.40%)
Mar 14, 2023
10.00
10.20
9.400
9.540
505,183
-0.56(-5.54%)
Mar 13, 2023
10.24
10.26
8.480
10.10
498,756
-0.40(-3.81%)
Mar 10, 2023
11.82
11.84
10.50
10.50
508,391
-1.28(-10.87%)
Mar 09, 2023
12.60
12.88
11.78
11.78
580,075
-2.00(-14.51%)
Mar 08, 2023
10.68
13.78
10.16
13.78
867,087
+1.48(+12.03%)
Mar 07, 2023
12.60
12.88
11.62
12.30
651,286
-0.48(-3.76%)
Mar 06, 2023
14.00
14.00
12.00
12.78
836,751
-0.94(-6.85%)
Mar 03, 2023
15.02
16.40
13.04
13.72
2,459,692
+0.14(+1.03%)
Mar 02, 2023
13.58
15.00
11.64
13.58
4,027,690
+3.88(+40.00%)
Mar 01, 2023
10.00
10.10
8.000
9.700
312,437
-0.30(-3.00%)
Feb 28, 2023
10.00
10.30
9.440
10.00
367,892
+0.10(+1.01%)
Feb 27, 2023
10.00
10.52
9.900
9.900
303,005
+0.02(+0.20%)
Feb 24, 2023
10.28
10.34
9.320
9.880
594,539
-0.58(-5.54%)
Feb 23, 2023
11.48
12.00
10.12
10.46
588,989
-0.92(-8.08%)
Feb 22, 2023
12.00
12.58
11.20
11.38
483,265
-0.56(-4.69%)
Feb 21, 2023
12.60
12.60
11.76
11.94
443,555
-0.32(-2.61%)
Feb 17, 2023
12.40
12.80
12.04
12.26
445,428
+0.16(+1.32%)
Feb 16, 2023
12.20
12.44
11.82
12.10
383,797
-0.20(-1.63%)
Feb 15, 2023
12.50
12.60
12.20
12.30
358,924
-0.40(-3.15%)
Feb 14, 2023
12.62
13.08
12.32
12.70
393,314
+0.34(+2.75%)
Feb 13, 2023
12.22
12.60
12.20
12.36
384,617
-0.22(-1.75%)
Feb 10, 2023
12.00
13.40
11.80
12.58
735,537
+0.10(+0.80%)
Feb 09, 2023
13.24
13.56
12.10
12.48
873,504
-1.20(-8.77%)
Feb 08, 2023
14.76
15.38
13.02
13.68
1,268,183
-0.36(-2.56%)
Feb 07, 2023
14.20
14.80
13.60
14.04
1,108,824
+0.84(+6.36%)
Feb 06, 2023
12.10
14.80
12.00
13.20
2,004,038
+1.24(+10.37%)
Feb 03, 2023
12.00
12.50
11.86
11.96
807,246
-0.90(-7.00%)
Feb 02, 2023
11.94
13.80
11.48
12.86
1,387,828
+1.40(+12.22%)
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.