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
Turtle Beach Corp
(NQ:
HEAR
)
16.33
-0.14 (-0.85%)
Streaming Delayed Price
Updated: 10:26 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, 2024
11.35
11.66
11.14
11.37
165,236
-0.04(-0.35%)
Jan 30, 2024
11.71
11.74
11.32
11.41
142,486
-0.30(-2.56%)
Jan 29, 2024
11.63
11.75
11.41
11.71
132,800
+0.08(+0.69%)
Jan 26, 2024
11.88
11.99
11.56
11.63
91,253
-0.18(-1.52%)
Jan 25, 2024
11.77
11.95
11.66
11.81
229,730
+0.15(+1.29%)
Jan 24, 2024
11.88
11.94
11.63
11.66
169,460
-0.04(-0.34%)
Jan 23, 2024
11.95
12.01
11.66
11.70
270,006
-0.33(-2.74%)
Jan 22, 2024
10.90
12.06
10.90
12.03
594,274
+1.28(+11.91%)
Jan 19, 2024
10.42
10.86
10.38
10.75
257,242
+0.41(+3.97%)
Jan 18, 2024
10.31
10.40
10.22
10.34
113,965
+0.06(+0.58%)
Jan 17, 2024
10.17
10.31
9.876
10.28
112,499
-0.05(-0.48%)
Jan 16, 2024
10.25
10.35
10.13
10.33
94,141
+0.01(+0.10%)
Jan 12, 2024
10.17
10.49
10.08
10.32
108,467
+0.18(+1.78%)
Jan 11, 2024
10.01
10.17
9.770
10.14
88,210
+0.13(+1.30%)
Jan 10, 2024
9.830
10.05
9.790
10.01
98,302
+0.19(+1.93%)
Jan 09, 2024
10.08
10.08
9.770
9.820
84,990
-0.43(-4.20%)
Jan 08, 2024
10.15
10.39
10.13
10.25
68,092
+0.13(+1.28%)
Jan 05, 2024
10.08
10.27
10.05
10.12
121,625
-0.06(-0.59%)
Jan 04, 2024
10.00
10.26
9.980
10.18
121,087
+0.18(+1.80%)
Jan 03, 2024
10.25
10.40
9.960
10.00
167,827
-0.36(-3.47%)
Jan 02, 2024
10.92
11.11
10.26
10.36
192,121
-0.59(-5.39%)
Dec 29, 2023
10.89
11.16
10.79
10.95
143,503
+0.00(+0.00%)
Dec 28, 2023
10.95
11.02
10.79
10.95
76,988
-0.04(-0.36%)
Dec 27, 2023
10.87
11.07
10.86
10.99
110,230
+0.14(+1.29%)
Dec 26, 2023
10.84
10.94
10.75
10.85
106,051
+0.11(+1.02%)
Dec 22, 2023
10.88
11.02
10.71
10.74
111,194
-0.13(-1.20%)
Dec 21, 2023
10.79
10.98
10.73
10.87
122,150
+0.19(+1.83%)
Dec 20, 2023
10.63
10.98
10.51
10.68
222,461
-0.05(-0.51%)
Dec 19, 2023
11.22
11.51
10.71
10.73
333,540
-0.48(-4.28%)
Dec 18, 2023
11.45
11.65
11.14
11.21
311,924
-0.29(-2.52%)
Dec 15, 2023
11.70
11.86
11.46
11.50
468,000
-0.08(-0.69%)
Dec 14, 2023
11.40
11.75
11.12
11.58
863,085
+0.48(+4.32%)
Dec 13, 2023
11.13
11.51
10.98
11.10
314,042
-0.05(-0.45%)
Dec 12, 2023
11.13
11.20
10.98
11.15
84,464
-0.03(-0.27%)
Dec 11, 2023
11.51
11.57
11.15
11.18
129,562
-0.36(-3.12%)
Dec 08, 2023
11.41
11.66
11.38
11.54
151,663
+0.14(+1.23%)
Dec 07, 2023
11.06
11.42
10.99
11.40
352,470
+0.35(+3.17%)
Dec 06, 2023
11.00
11.25
11.00
11.05
139,391
+0.09(+0.82%)
Dec 05, 2023
11.28
11.34
10.94
10.96
244,286
-0.26(-2.32%)
Dec 04, 2023
11.18
11.80
11.17
11.22
571,641
-0.32(-2.77%)
Dec 01, 2023
11.30
11.82
11.11
11.54
416,165
+0.23(+2.03%)
Nov 30, 2023
10.99
11.46
10.67
11.31
201,428
+0.73(+6.90%)
Nov 29, 2023
10.41
10.69
10.41
10.58
149,519
+0.18(+1.73%)
Nov 28, 2023
10.37
10.51
10.28
10.40
67,948
+0.03(+0.29%)
Nov 27, 2023
10.74
10.80
10.33
10.37
139,789
-0.38(-3.53%)
Nov 24, 2023
10.33
10.77
10.33
10.75
42,300
+0.34(+3.27%)
Nov 22, 2023
10.43
10.56
10.27
10.41
70,543
+0.01(+0.10%)
Nov 21, 2023
10.77
10.77
10.22
10.40
71,995
-0.14(-1.33%)
Nov 20, 2023
10.45
10.72
10.43
10.54
117,091
+0.04(+0.38%)
Nov 17, 2023
10.23
10.54
10.13
10.50
142,158
+0.27(+2.64%)
Nov 16, 2023
9.730
10.26
9.730
10.23
110,935
+0.36(+3.65%)
Nov 15, 2023
10.28
10.39
9.680
9.870
199,810
-0.45(-4.36%)
Nov 14, 2023
9.960
10.37
9.811
10.32
182,082
+0.66(+6.83%)
Nov 13, 2023
9.720
9.745
9.405
9.660
124,124
-0.18(-1.83%)
Nov 10, 2023
9.950
10.05
9.480
9.840
235,610
-0.11(-1.11%)
Nov 09, 2023
9.830
10.06
9.710
9.950
432,823
+0.15(+1.53%)
Nov 08, 2023
9.800
10.50
9.156
9.800
320,024
+1.10(+12.64%)
Nov 07, 2023
8.870
8.952
8.650
8.700
109,897
-0.16(-1.75%)
Nov 06, 2023
8.570
8.860
8.480
8.855
153,568
+0.35(+4.05%)
Nov 03, 2023
8.600
8.710
8.400
8.510
61,634
+0.08(+0.95%)
Nov 02, 2023
8.420
8.490
8.273
8.430
58,385
+0.15(+1.81%)
Nov 01, 2023
8.230
8.290
8.050
8.280
48,885
+0.03(+0.36%)
Oct 31, 2023
8.120
8.280
8.070
8.250
32,729
+0.12(+1.48%)
Oct 30, 2023
8.090
8.270
8.040
8.130
63,555
+0.11(+1.37%)
Oct 27, 2023
8.040
8.060
7.970
8.020
61,552
-0.01(-0.12%)
Oct 26, 2023
8.010
8.150
7.990
8.030
57,322
-0.03(-0.37%)
Oct 25, 2023
8.270
8.270
7.990
8.060
64,026
-0.21(-2.54%)
Oct 24, 2023
8.180
8.310
8.145
8.270
49,623
+0.14(+1.72%)
Oct 23, 2023
8.120
8.420
8.110
8.130
72,469
-0.07(-0.85%)
Oct 20, 2023
8.250
8.250
8.080
8.200
85,205
-0.03(-0.36%)
Oct 19, 2023
8.540
8.540
8.200
8.230
90,958
-0.29(-3.40%)
Oct 18, 2023
8.850
8.850
8.520
8.520
89,082
-0.40(-4.48%)
Oct 17, 2023
8.760
9.080
8.730
8.920
79,340
+0.08(+0.90%)
Oct 16, 2023
8.750
8.880
8.660
8.840
58,103
+0.18(+2.08%)
Oct 13, 2023
8.610
8.800
8.360
8.660
148,229
+0.03(+0.35%)
Oct 12, 2023
8.770
8.770
8.510
8.630
76,701
-0.17(-1.93%)
Oct 11, 2023
8.890
8.910
8.720
8.800
56,033
-0.01(-0.11%)
Oct 10, 2023
8.750
9.050
8.740
8.810
133,995
+0.06(+0.69%)
Oct 09, 2023
8.800
8.829
8.590
8.750
99,914
-0.13(-1.46%)
Oct 06, 2023
8.620
8.890
8.520
8.880
131,916
+0.15(+1.72%)
Oct 05, 2023
8.830
8.890
8.660
8.730
101,538
-0.16(-1.80%)
Oct 04, 2023
8.810
8.950
8.710
8.890
100,792
+0.11(+1.25%)
Oct 03, 2023
8.940
8.989
8.670
8.780
166,172
-0.23(-2.55%)
Oct 02, 2023
8.980
9.415
8.890
9.010
153,538
-0.06(-0.72%)
Sep 29, 2023
9.130
9.130
8.830
9.075
146,033
+0.00(+0.06%)
Sep 28, 2023
9.140
9.270
9.020
9.070
148,143
-0.11(-1.20%)
Sep 27, 2023
9.190
9.370
9.010
9.180
81,764
+0.04(+0.44%)
Sep 26, 2023
9.060
9.190
9.060
9.140
98,974
-0.06(-0.65%)
Sep 25, 2023
9.230
9.315
9.170
9.200
69,382
-0.05(-0.54%)
Sep 22, 2023
9.490
9.530
9.250
9.250
96,548
-0.17(-1.80%)
Sep 21, 2023
9.510
9.550
9.290
9.420
172,127
-0.15(-1.57%)
Sep 20, 2023
9.890
9.970
9.570
9.570
120,198
-0.27(-2.74%)
Sep 19, 2023
9.950
10.04
9.640
9.840
119,156
-0.06(-0.61%)
Sep 18, 2023
10.13
10.13
9.695
9.900
130,757
-0.27(-2.65%)
Sep 15, 2023
10.29
10.38
10.13
10.17
211,992
-0.10(-0.97%)
Sep 14, 2023
10.01
10.32
9.930
10.27
159,074
+0.28(+2.80%)
Sep 13, 2023
10.00
10.25
9.760
9.990
180,577
-0.01(-0.10%)
Sep 12, 2023
9.920
10.12
9.795
10.00
244,970
+0.08(+0.81%)
Sep 11, 2023
9.950
9.960
9.530
9.920
142,874
+0.05(+0.51%)
Sep 08, 2023
10.27
10.27
9.780
9.870
150,824
-0.47(-4.55%)
Sep 07, 2023
10.39
10.42
10.13
10.34
107,445
-0.14(-1.34%)
Sep 06, 2023
10.68
10.71
10.30
10.48
182,227
-0.17(-1.60%)
Sep 05, 2023
10.89
11.03
10.40
10.65
201,908
-0.24(-2.20%)
Sep 01, 2023
10.86
11.06
10.85
10.89
162,013
+0.02(+0.18%)
Aug 31, 2023
10.79
11.03
10.75
10.87
168,280
+0.12(+1.12%)
Aug 30, 2023
10.79
10.99
10.66
10.75
58,129
-0.09(-0.83%)
Aug 29, 2023
10.74
11.00
10.64
10.84
79,156
+0.05(+0.46%)
Aug 28, 2023
10.66
10.89
10.58
10.79
78,652
+0.11(+1.03%)
Aug 25, 2023
10.68
10.79
10.50
10.68
78,399
+0.04(+0.38%)
Aug 24, 2023
11.13
11.14
10.52
10.64
82,163
-0.45(-4.06%)
Aug 23, 2023
10.91
11.44
10.91
11.09
140,103
+0.14(+1.28%)
Aug 22, 2023
11.05
11.20
10.84
10.95
75,009
-0.08(-0.73%)
Aug 21, 2023
11.01
11.18
10.92
11.03
136,913
+0.00(+0.00%)
Aug 18, 2023
10.73
11.11
10.62
11.03
175,723
+0.15(+1.38%)
Aug 17, 2023
11.22
11.36
10.86
10.88
113,790
-0.38(-3.37%)
Aug 16, 2023
11.30
11.47
11.18
11.26
115,967
-0.08(-0.71%)
Aug 15, 2023
11.56
11.64
11.25
11.34
140,718
-0.28(-2.41%)
Aug 14, 2023
11.98
11.98
11.27
11.62
273,878
-0.44(-3.61%)
Aug 11, 2023
12.10
12.17
11.78
12.05
120,126
-0.06(-0.54%)
Aug 10, 2023
12.26
12.34
11.99
12.12
146,871
+0.06(+0.50%)
Aug 09, 2023
12.41
12.41
11.28
12.06
326,879
-0.33(-2.66%)
Aug 08, 2023
11.64
12.44
10.52
12.39
651,007
+0.97(+8.49%)
Aug 07, 2023
11.16
11.54
11.10
11.42
167,819
+0.20(+1.78%)
Aug 04, 2023
11.45
11.62
11.03
11.22
147,743
-0.26(-2.26%)
Aug 03, 2023
11.22
11.52
11.15
11.48
106,381
+0.18(+1.59%)
Aug 02, 2023
11.21
11.77
11.12
11.30
228,315
+0.09(+0.80%)
Aug 01, 2023
11.24
11.31
11.04
11.21
147,189
-0.04(-0.36%)
Jul 31, 2023
10.79
11.28
10.78
11.25
107,210
+0.52(+4.85%)
Jul 28, 2023
10.66
10.86
10.66
10.73
71,906
+0.15(+1.42%)
Jul 27, 2023
10.99
11.23
10.49
10.58
150,762
-0.28(-2.58%)
Jul 26, 2023
10.61
11.18
10.61
10.86
213,905
+0.25(+2.36%)
Jul 25, 2023
10.36
10.62
10.36
10.61
155,416
+0.29(+2.81%)
Jul 24, 2023
10.35
10.54
10.19
10.32
68,187
+0.00(+0.00%)
Jul 21, 2023
10.58
10.62
10.24
10.32
105,896
-0.15(-1.43%)
Jul 20, 2023
10.90
10.90
10.39
10.47
187,633
-0.47(-4.30%)
Jul 19, 2023
11.22
11.29
10.91
10.94
74,672
-0.25(-2.23%)
Jul 18, 2023
11.41
11.42
11.00
11.19
89,537
-0.16(-1.41%)
Jul 17, 2023
11.24
11.59
11.24
11.35
112,973
+0.10(+0.89%)
Jul 14, 2023
11.43
11.46
11.02
11.25
101,586
-0.16(-1.40%)
Jul 13, 2023
11.55
11.87
11.32
11.41
118,567
-0.12(-1.04%)
Jul 12, 2023
11.61
11.75
11.47
11.53
84,923
+0.09(+0.79%)
Jul 11, 2023
11.31
11.58
11.21
11.44
97,374
+0.12(+1.06%)
Jul 10, 2023
11.14
11.41
11.14
11.32
71,103
+0.17(+1.52%)
Jul 07, 2023
11.27
11.51
11.14
11.15
118,225
-0.13(-1.15%)
Jul 06, 2023
11.22
11.49
10.85
11.28
152,271
-0.13(-1.14%)
Jul 05, 2023
11.76
11.80
11.39
11.41
304,517
-0.47(-3.96%)
Jul 03, 2023
11.63
12.08
11.63
11.88
198,627
+0.23(+1.97%)
Jun 30, 2023
11.69
11.79
11.53
11.65
172,171
+0.11(+0.95%)
Jun 29, 2023
11.57
11.71
11.48
11.54
142,605
+0.02(+0.17%)
Jun 28, 2023
11.24
11.71
11.24
11.52
155,891
+0.28(+2.49%)
Jun 27, 2023
10.90
11.41
10.67
11.24
316,597
+0.40(+3.69%)
Jun 26, 2023
10.96
11.10
10.83
10.84
73,369
-0.18(-1.63%)
Jun 23, 2023
11.05
11.22
10.85
11.02
538,648
-0.04(-0.36%)
Jun 22, 2023
11.03
11.12
10.72
11.06
98,195
-0.04(-0.36%)
Jun 21, 2023
11.05
11.17
10.81
11.10
154,254
+0.04(+0.36%)
Jun 20, 2023
10.91
11.06
10.65
11.06
119,512
+0.04(+0.36%)
Jun 16, 2023
11.21
11.21
10.79
11.02
215,241
-0.06(-0.54%)
Jun 15, 2023
11.16
11.28
11.03
11.08
129,500
-0.10(-0.89%)
Jun 14, 2023
11.31
11.38
11.03
11.18
209,237
-0.15(-1.32%)
Jun 13, 2023
11.39
11.63
11.25
11.33
218,092
-0.01(-0.09%)
Jun 12, 2023
11.09
11.46
11.00
11.34
137,066
+0.30(+2.76%)
Jun 09, 2023
11.14
11.41
10.83
11.04
145,847
-0.12(-1.03%)
Jun 08, 2023
11.67
11.67
11.11
11.15
127,968
-0.60(-5.11%)
Jun 07, 2023
11.43
12.11
11.43
11.75
267,023
+0.41(+3.62%)
Jun 06, 2023
10.67
11.40
10.67
11.34
309,352
+0.63(+5.88%)
Jun 05, 2023
10.94
10.98
10.61
10.71
192,661
-0.32(-2.90%)
Jun 02, 2023
11.25
11.32
11.00
11.03
144,292
-0.09(-0.81%)
Jun 01, 2023
11.38
11.46
11.08
11.12
126,527
-0.26(-2.28%)
May 31, 2023
11.30
11.43
11.10
11.38
180,233
+0.06(+0.53%)
May 30, 2023
11.56
11.68
11.18
11.32
104,690
-0.13(-1.14%)
May 26, 2023
11.37
11.62
11.24
11.45
213,307
+0.07(+0.62%)
May 25, 2023
11.51
11.69
11.21
11.38
163,498
-0.06(-0.52%)
May 24, 2023
11.46
11.57
11.30
11.44
148,603
-0.17(-1.46%)
May 23, 2023
11.52
12.03
11.03
11.61
135,075
+0.09(+0.78%)
May 22, 2023
11.60
11.86
11.00
11.52
184,682
-0.08(-0.69%)
May 19, 2023
12.08
12.10
11.49
11.60
152,668
-0.24(-2.03%)
May 18, 2023
11.52
12.14
11.46
11.84
294,045
+0.17(+1.46%)
May 17, 2023
10.97
11.69
10.87
11.67
429,624
+0.81(+7.46%)
May 16, 2023
10.60
11.00
10.60
10.86
165,878
+0.24(+2.26%)
May 15, 2023
10.72
10.73
10.52
10.62
172,182
-0.08(-0.75%)
May 12, 2023
11.04
11.19
10.58
10.70
226,114
-0.34(-3.08%)
May 11, 2023
10.90
11.31
10.86
11.04
395,951
-0.08(-0.72%)
May 10, 2023
11.18
11.45
11.08
11.12
374,724
-0.06(-0.54%)
May 09, 2023
11.30
11.45
10.70
11.18
446,309
-0.28(-2.44%)
May 08, 2023
12.67
12.85
11.41
11.46
1,061,772
-1.52(-11.71%)
May 05, 2023
12.00
13.26
11.70
12.98
1,028,755
+1.80(+16.10%)
May 04, 2023
11.40
11.40
10.89
11.18
339,094
-0.10(-0.89%)
May 03, 2023
10.80
11.33
10.67
11.28
478,286
+0.47(+4.35%)
May 02, 2023
11.09
11.31
10.75
10.81
181,729
-0.17(-1.55%)
May 01, 2023
10.65
11.48
10.55
10.98
618,244
+0.11(+1.01%)
Apr 28, 2023
10.63
11.02
10.63
10.87
145,353
+0.16(+1.49%)
Apr 27, 2023
10.27
10.97
10.26
10.71
171,755
+0.56(+5.52%)
Apr 26, 2023
10.36
10.55
10.07
10.15
170,659
-0.29(-2.78%)
Apr 25, 2023
10.96
10.96
10.34
10.44
156,991
-0.50(-4.57%)
Apr 24, 2023
10.86
10.98
10.60
10.94
161,961
+0.08(+0.74%)
Apr 21, 2023
11.06
11.06
10.68
10.86
206,237
-0.22(-1.99%)
Apr 20, 2023
11.04
11.31
10.96
11.08
131,249
-0.24(-2.12%)
Apr 19, 2023
11.13
11.44
10.96
11.32
156,033
-0.07(-0.61%)
Apr 18, 2023
11.10
11.40
10.82
11.39
689,987
+0.39(+3.55%)
Apr 17, 2023
11.77
11.80
10.93
11.00
288,569
-0.81(-6.86%)
Apr 14, 2023
11.28
11.84
11.05
11.81
1,736,257
+0.55(+4.88%)
Apr 13, 2023
11.22
11.46
11.15
11.26
205,199
+0.14(+1.26%)
Apr 12, 2023
11.55
11.71
11.12
11.12
295,392
-0.32(-2.80%)
Apr 11, 2023
11.01
11.47
10.92
11.44
457,263
+0.51(+4.67%)
Apr 10, 2023
10.74
11.00
10.51
10.93
573,737
+0.14(+1.30%)
Apr 06, 2023
10.20
10.85
9.880
10.79
566,990
+0.57(+5.58%)
Apr 05, 2023
10.50
10.58
10.13
10.22
178,708
-0.30(-2.85%)
Apr 04, 2023
10.30
10.53
10.01
10.52
296,751
+0.32(+3.14%)
Apr 03, 2023
9.550
10.24
9.550
10.20
320,294
+0.18(+1.80%)
Mar 31, 2023
9.760
10.05
9.550
10.02
501,698
+0.28(+2.87%)
Mar 30, 2023
9.990
10.15
9.530
9.740
270,043
-0.20(-2.01%)
Mar 29, 2023
9.300
9.940
9.200
9.940
376,332
+0.77(+8.40%)
Mar 28, 2023
9.230
9.240
9.020
9.170
185,559
-0.12(-1.24%)
Mar 27, 2023
9.450
9.480
9.090
9.285
235,622
-0.14(-1.54%)
Mar 24, 2023
8.760
9.430
8.580
9.430
339,630
+0.55(+6.19%)
Mar 23, 2023
8.380
9.680
8.380
8.880
1,029,074
+0.76(+9.36%)
Mar 22, 2023
8.200
8.420
8.020
8.120
218,802
-0.18(-2.17%)
Mar 21, 2023
7.990
8.440
7.950
8.300
312,113
+0.31(+3.88%)
Mar 20, 2023
7.870
8.020
7.660
7.990
161,350
+0.12(+1.52%)
Mar 17, 2023
7.830
7.930
7.450
7.870
242,786
-0.11(-1.38%)
Mar 16, 2023
7.790
8.190
7.790
7.980
247,731
+0.05(+0.63%)
Mar 15, 2023
6.940
7.930
6.940
7.930
500,880
+0.67(+9.23%)
Mar 14, 2023
6.500
7.300
6.170
7.260
1,329,794
+0.40(+5.83%)
Mar 13, 2023
7.310
7.310
6.680
6.860
641,931
-0.47(-6.41%)
Mar 10, 2023
7.710
7.710
7.240
7.330
274,790
-0.42(-5.42%)
Mar 09, 2023
7.760
7.950
7.715
7.750
216,940
+0.00(+0.00%)
Mar 08, 2023
7.720
7.820
7.375
7.750
261,985
-0.02(-0.26%)
Mar 07, 2023
7.730
7.880
7.730
7.770
96,820
+0.07(+0.91%)
Mar 06, 2023
7.890
7.940
7.560
7.700
198,433
-0.19(-2.41%)
Mar 03, 2023
8.060
8.095
7.850
7.890
141,216
-0.06(-0.75%)
Mar 02, 2023
7.700
7.980
7.625
7.950
212,576
+0.18(+2.32%)
Mar 01, 2023
8.010
8.010
7.665
7.770
162,906
-0.32(-3.96%)
Feb 28, 2023
7.950
8.230
7.950
8.090
126,126
+0.14(+1.76%)
Feb 27, 2023
7.870
7.990
7.810
7.950
120,758
+0.18(+2.32%)
Feb 24, 2023
7.750
7.890
7.610
7.770
146,121
-0.19(-2.39%)
Feb 23, 2023
8.050
8.190
7.780
7.960
99,775
-0.01(-0.13%)
Feb 22, 2023
8.020
8.110
7.890
7.970
186,855
-0.04(-0.50%)
Feb 21, 2023
8.290
8.410
7.970
8.010
179,372
-0.54(-6.32%)
Feb 17, 2023
8.590
8.600
8.250
8.550
124,709
-0.04(-0.47%)
Feb 16, 2023
8.620
8.760
8.550
8.590
112,936
-0.25(-2.83%)
Feb 15, 2023
8.610
8.840
8.571
8.840
99,650
+0.24(+2.79%)
Feb 14, 2023
8.750
8.920
8.430
8.600
159,901
-0.28(-3.15%)
Feb 13, 2023
8.670
8.920
8.510
8.880
125,356
+0.20(+2.30%)
Feb 10, 2023
8.240
8.690
8.100
8.680
252,023
+0.55(+6.77%)
Feb 09, 2023
8.480
8.600
8.090
8.130
142,573
-0.16(-1.93%)
Feb 08, 2023
8.680
8.760
8.270
8.290
129,401
-0.47(-5.37%)
Feb 07, 2023
8.840
8.850
8.300
8.760
245,428
+0.00(+0.00%)
Feb 06, 2023
9.290
9.290
8.750
8.760
171,738
-0.57(-6.11%)
Feb 03, 2023
9.240
9.630
9.160
9.330
193,975
-0.10(-1.06%)
Feb 02, 2023
9.720
9.930
9.265
9.430
591,228
+0.04(+0.43%)
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.