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
Galaxy Digital Holdings Ltd
(TSX:
GLXY
)
16.25
UNCHANGED
Streaming Delayed Price
Updated: 4:00 PM EDT, Jun 7, 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
9.780
10.35
9.540
9.620
1,113,099
-0.46(-4.56%)
Jan 30, 2024
10.16
10.36
9.740
10.08
712,909
-0.08(-0.79%)
Jan 29, 2024
9.770
10.32
9.600
10.16
1,276,100
+0.44(+4.53%)
Jan 26, 2024
8.600
9.740
8.430
9.720
1,445,589
+1.39(+16.69%)
Jan 25, 2024
7.870
8.380
7.810
8.330
712,448
+0.53(+6.79%)
Jan 24, 2024
8.170
8.280
7.740
7.800
471,147
-0.04(-0.51%)
Jan 23, 2024
7.700
8.000
7.610
7.840
693,810
-0.14(-1.75%)
Jan 22, 2024
8.320
8.500
7.920
7.980
908,660
-0.60(-6.99%)
Jan 19, 2024
8.530
8.790
8.350
8.580
726,758
+0.01(+0.12%)
Jan 18, 2024
9.210
9.420
8.550
8.570
710,728
-0.65(-7.05%)
Jan 17, 2024
9.250
9.480
9.100
9.220
735,835
-0.10(-1.07%)
Jan 16, 2024
9.630
9.740
9.210
9.320
1,050,941
-0.63(-6.33%)
Jan 15, 2024
9.760
10.07
9.760
9.950
218,764
-0.06(-0.60%)
Jan 12, 2024
10.39
10.45
9.630
10.01
1,353,961
-0.58(-5.48%)
Jan 11, 2024
11.80
12.40
9.940
10.59
2,277,382
-0.37(-3.38%)
Jan 10, 2024
10.05
11.08
9.800
10.96
1,069,294
+0.70(+6.82%)
Jan 09, 2024
10.36
10.69
10.12
10.26
812,084
-0.27(-2.56%)
Jan 08, 2024
9.920
10.55
9.700
10.53
903,391
+0.77(+7.89%)
Jan 05, 2024
9.600
9.960
9.390
9.760
639,647
+0.03(+0.31%)
Jan 04, 2024
9.690
10.21
9.640
9.730
966,561
+0.18(+1.88%)
Jan 03, 2024
9.890
10.30
9.500
9.550
1,254,667
-0.81(-7.82%)
Jan 02, 2024
11.39
11.76
10.31
10.36
952,092
+0.03(+0.29%)
Dec 29, 2023
10.33
0
-0.53(-4.88%)
Dec 28, 2023
11.94
11.94
10.86
10.86
1,458,069
-1.30(-10.69%)
Dec 27, 2023
11.45
12.30
11.12
12.16
1,872,266
+0.86(+7.61%)
Dec 22, 2023
11.30
0
+0.55(+5.12%)
Dec 21, 2023
10.27
10.77
10.10
10.75
868,460
+0.75(+7.50%)
Dec 20, 2023
10.00
10.47
9.480
10.00
1,224,945
+0.30(+3.09%)
Dec 19, 2023
9.800
10.09
9.350
9.700
815,334
+0.40(+4.30%)
Dec 18, 2023
9.000
9.450
8.880
9.300
687,993
+0.31(+3.45%)
Dec 15, 2023
9.350
9.510
8.890
8.990
1,757,409
-0.51(-5.37%)
Dec 14, 2023
9.520
9.770
9.370
9.500
737,740
+0.00(+0.00%)
Dec 13, 2023
9.030
9.540
8.980
9.500
598,495
+0.39(+4.28%)
Dec 12, 2023
9.050
9.380
8.990
9.110
512,112
+0.18(+2.02%)
Dec 11, 2023
9.290
9.360
8.760
8.930
721,024
-0.81(-8.32%)
Dec 08, 2023
9.400
9.800
9.400
9.740
543,920
+0.34(+3.62%)
Dec 07, 2023
9.350
9.570
9.250
9.400
556,978
-0.09(-0.95%)
Dec 06, 2023
10.10
10.29
9.330
9.490
1,004,970
-0.66(-6.50%)
Dec 05, 2023
10.15
10.68
10.01
10.15
2,018,270
+0.00(+0.00%)
Dec 04, 2023
9.750
10.28
9.400
10.15
1,834,951
+1.08(+11.91%)
Dec 01, 2023
8.280
9.110
8.180
9.070
1,209,847
+0.79(+9.54%)
Nov 30, 2023
8.470
8.510
8.260
8.280
532,662
-0.19(-2.24%)
Nov 29, 2023
8.280
8.480
8.150
8.470
777,249
+0.23(+2.79%)
Nov 28, 2023
8.040
8.310
7.830
8.240
791,922
+0.43(+5.51%)
Nov 27, 2023
7.720
8.000
7.640
7.810
609,950
-0.28(-3.46%)
Nov 24, 2023
7.510
8.250
7.510
8.090
678,408
+0.61(+8.16%)
Nov 23, 2023
7.590
7.590
7.420
7.480
168,381
+0.04(+0.54%)
Nov 22, 2023
7.500
7.710
7.230
7.440
1,126,144
-0.26(-3.38%)
Nov 21, 2023
8.140
8.140
7.690
7.700
652,392
-0.51(-6.21%)
Nov 20, 2023
8.120
8.260
7.940
8.210
571,391
+0.27(+3.40%)
Nov 17, 2023
8.100
8.130
7.710
7.940
536,886
+0.04(+0.51%)
Nov 16, 2023
7.980
8.060
7.510
7.900
840,557
-0.20(-2.47%)
Nov 15, 2023
7.330
8.130
7.260
8.100
1,107,717
+0.90(+12.50%)
Nov 14, 2023
7.220
7.540
6.990
7.200
669,171
-0.05(-0.69%)
Nov 13, 2023
7.350
7.380
6.960
7.250
1,213,590
-0.18(-2.42%)
Nov 10, 2023
8.120
8.330
7.350
7.430
1,836,880
-0.63(-7.82%)
Nov 09, 2023
7.750
8.600
7.710
8.060
1,242,003
+0.43(+5.64%)
Nov 08, 2023
7.590
7.640
7.320
7.630
614,600
+0.01(+0.13%)
Nov 07, 2023
7.170
7.660
7.080
7.620
475,414
+0.34(+4.67%)
Nov 06, 2023
7.440
7.470
7.150
7.280
474,418
-0.16(-2.15%)
Nov 03, 2023
6.850
7.480
6.800
7.440
1,035,805
+0.42(+5.98%)
Nov 02, 2023
7.160
7.160
6.830
7.020
740,888
+0.13(+1.89%)
Nov 01, 2023
6.350
6.930
6.290
6.890
749,890
+0.59(+9.37%)
Oct 31, 2023
6.860
6.860
6.010
6.300
2,363,871
-0.53(-7.76%)
Oct 30, 2023
6.800
6.990
6.440
6.830
1,002,232
+0.50(+7.90%)
Oct 27, 2023
6.030
6.660
5.970
6.330
1,112,891
+0.33(+5.50%)
Oct 26, 2023
6.000
6.130
5.820
6.000
590,264
-0.06(-0.99%)
Oct 25, 2023
6.000
6.190
5.800
6.060
924,852
+0.13(+2.19%)
Oct 24, 2023
5.500
6.080
5.500
5.930
1,499,076
+0.71(+13.60%)
Oct 23, 2023
4.950
5.260
4.850
5.220
698,603
+0.38(+7.85%)
Oct 20, 2023
4.830
4.950
4.730
4.840
415,631
+0.15(+3.20%)
Oct 19, 2023
4.700
4.800
4.670
4.690
233,614
-0.02(-0.42%)
Oct 18, 2023
4.880
4.890
4.710
4.710
316,987
-0.20(-4.07%)
Oct 17, 2023
4.890
5.020
4.820
4.910
270,191
-0.09(-1.80%)
Oct 16, 2023
4.940
5.400
4.860
5.000
538,739
+0.24(+5.04%)
Oct 13, 2023
4.780
4.800
4.740
4.760
143,084
-0.03(-0.63%)
Oct 12, 2023
4.680
4.810
4.680
4.790
175,707
+0.05(+1.05%)
Oct 11, 2023
4.770
4.830
4.610
4.740
362,632
-0.04(-0.84%)
Oct 10, 2023
4.880
4.980
4.780
4.780
166,448
-0.13(-2.65%)
Oct 06, 2023
4.910
0
+0.13(+2.72%)
Oct 05, 2023
4.890
4.920
4.740
4.780
226,977
-0.11(-2.25%)
Oct 04, 2023
4.740
4.890
4.710
4.890
190,894
+0.17(+3.60%)
Oct 03, 2023
4.920
4.980
4.700
4.720
212,279
-0.27(-5.41%)
Oct 02, 2023
5.150
5.260
4.880
4.990
438,003
+0.00(+0.00%)
Sep 29, 2023
5.010
5.290
4.990
4.990
547,063
+0.09(+1.84%)
Sep 28, 2023
4.790
5.130
4.750
4.900
356,426
+0.11(+2.30%)
Sep 27, 2023
4.700
4.810
4.670
4.790
235,864
+0.24(+5.27%)
Sep 26, 2023
4.700
4.800
4.430
4.550
588,249
-0.22(-4.61%)
Sep 25, 2023
4.660
4.780
4.740
4.770
175,398
+0.09(+1.92%)
Sep 22, 2023
4.710
4.780
4.670
4.680
362,522
-0.05(-1.06%)
Sep 21, 2023
4.740
4.810
4.700
4.730
157,822
-0.06(-1.25%)
Sep 20, 2023
4.800
4.870
4.750
4.790
131,754
-0.06(-1.24%)
Sep 19, 2023
4.950
4.950
4.780
4.850
250,148
-0.11(-2.22%)
Sep 18, 2023
5.130
5.390
4.910
4.960
383,795
-0.17(-3.31%)
Sep 15, 2023
4.900
5.180
4.820
5.130
741,614
+0.23(+4.69%)
Sep 14, 2023
4.960
5.020
4.840
4.900
192,128
+0.12(+2.51%)
Sep 13, 2023
5.020
5.020
4.780
4.780
172,713
-0.17(-3.43%)
Sep 12, 2023
4.910
5.160
4.880
4.950
306,212
+0.13(+2.70%)
Sep 11, 2023
5.080
5.080
4.810
4.820
248,923
-0.26(-5.12%)
Sep 08, 2023
5.020
5.090
4.960
5.080
146,900
+0.01(+0.20%)
Sep 07, 2023
4.870
5.140
4.770
5.070
340,054
+0.18(+3.68%)
Sep 06, 2023
4.910
5.040
4.870
4.890
205,296
-0.02(-0.41%)
Sep 05, 2023
5.140
5.150
4.910
4.910
183,921
-0.17(-3.35%)
Sep 01, 2023
5.080
0
-0.11(-2.12%)
Aug 31, 2023
5.420
5.490
5.110
5.190
285,042
-0.24(-4.42%)
Aug 30, 2023
5.440
5.500
5.330
5.430
366,757
-0.11(-1.99%)
Aug 29, 2023
4.810
5.590
4.810
5.540
939,365
+0.72(+14.94%)
Aug 28, 2023
4.820
4.910
4.780
4.820
172,533
-0.02(-0.41%)
Aug 25, 2023
4.890
4.900
4.730
4.840
300,473
-0.07(-1.43%)
Aug 24, 2023
5.100
5.100
4.780
4.910
294,775
-0.04(-0.81%)
Aug 23, 2023
4.790
5.050
4.790
4.950
155,259
+0.12(+2.48%)
Aug 22, 2023
4.850
4.900
4.740
4.830
223,768
-0.02(-0.41%)
Aug 21, 2023
4.860
4.880
4.680
4.850
363,229
-0.10(-2.02%)
Aug 18, 2023
4.750
4.950
4.710
4.950
276,006
+0.06(+1.23%)
Aug 17, 2023
5.070
5.100
4.850
4.890
423,315
-0.25(-4.86%)
Aug 16, 2023
5.100
5.230
5.050
5.140
277,207
-0.04(-0.77%)
Aug 15, 2023
5.210
5.380
5.180
5.180
284,634
-0.07(-1.33%)
Aug 14, 2023
5.300
5.320
5.120
5.250
351,482
-0.10(-1.87%)
Aug 11, 2023
5.350
5.540
5.330
5.350
211,360
-0.01(-0.19%)
Aug 10, 2023
5.340
5.720
5.340
5.360
641,071
+0.05(+0.94%)
Aug 09, 2023
6.000
6.030
5.200
5.310
852,474
-0.67(-11.20%)
Aug 08, 2023
6.210
6.340
5.840
5.980
841,001
-0.29(-4.63%)
Aug 04, 2023
6.270
0
-0.06(-0.95%)
Aug 03, 2023
6.250
6.450
6.230
6.330
184,987
-0.02(-0.31%)
Aug 02, 2023
6.440
6.510
6.300
6.350
325,469
-0.12(-1.85%)
Aug 01, 2023
6.380
6.550
6.250
6.470
376,045
+0.00(+0.00%)
Jul 31, 2023
6.460
6.560
6.250
6.470
354,143
+0.13(+2.05%)
Jul 28, 2023
6.190
6.380
6.140
6.340
253,057
+0.23(+3.76%)
Jul 27, 2023
6.440
6.520
6.050
6.110
562,170
-0.32(-4.98%)
Jul 26, 2023
6.380
6.490
6.250
6.430
397,822
+0.04(+0.63%)
Jul 25, 2023
6.290
6.470
6.290
6.390
344,549
+0.11(+1.75%)
Jul 24, 2023
6.260
6.320
6.180
6.280
181,340
-0.08(-1.26%)
Jul 21, 2023
6.400
6.420
6.270
6.360
212,307
+0.06(+0.95%)
Jul 20, 2023
6.500
6.560
6.250
6.300
413,564
-0.19(-2.93%)
Jul 19, 2023
6.500
6.580
6.370
6.490
331,083
+0.06(+0.93%)
Jul 18, 2023
6.380
6.530
6.340
6.430
372,159
-0.07(-1.08%)
Jul 17, 2023
6.680
6.760
6.470
6.500
603,018
-0.22(-3.27%)
Jul 14, 2023
7.000
7.130
6.680
6.720
1,351,873
-0.29(-4.14%)
Jul 13, 2023
6.740
7.080
6.630
7.010
1,509,397
+0.36(+5.41%)
Jul 12, 2023
6.800
7.000
6.600
6.650
859,165
-0.06(-0.89%)
Jul 11, 2023
6.840
6.900
6.650
6.710
726,027
-0.12(-1.76%)
Jul 10, 2023
6.590
6.830
6.390
6.830
747,033
+0.25(+3.80%)
Jul 07, 2023
6.350
6.700
6.350
6.580
769,994
+0.23(+3.62%)
Jul 06, 2023
6.490
6.490
6.120
6.350
696,765
-0.08(-1.24%)
Jul 05, 2023
6.250
6.430
6.020
6.430
1,078,579
+0.05(+0.78%)
Jul 04, 2023
5.980
6.500
5.930
6.380
941,195
+0.65(+11.34%)
Jun 30, 2023
5.730
0
+0.11(+1.96%)
Jun 29, 2023
5.550
5.670
5.450
5.620
867,760
+0.15(+2.74%)
Jun 28, 2023
5.090
5.510
5.090
5.470
1,101,491
+0.24(+4.59%)
Jun 27, 2023
5.000
5.260
4.970
5.230
754,327
+0.31(+6.30%)
Jun 26, 2023
5.040
5.300
4.920
4.920
750,991
-0.22(-4.28%)
Jun 23, 2023
5.050
5.270
4.900
5.140
1,066,901
+0.05(+0.98%)
Jun 22, 2023
5.040
5.140
4.910
5.090
1,020,157
+0.06(+1.19%)
Jun 21, 2023
5.020
5.300
4.900
5.030
1,536,100
+0.19(+3.93%)
Jun 20, 2023
4.500
4.910
4.430
4.840
1,270,710
+0.32(+7.08%)
Jun 19, 2023
4.240
4.600
4.190
4.520
869,776
+0.37(+8.92%)
Jun 16, 2023
4.430
4.480
4.070
4.150
1,735,021
-0.28(-6.32%)
Jun 15, 2023
4.400
4.510
4.340
4.430
691,143
-0.82(-15.62%)
May 08, 2023
5.150
5.320
4.930
5.250
537,649
-0.02(-0.38%)
May 05, 2023
4.910
5.360
4.910
5.270
649,182
+0.42(+8.66%)
May 04, 2023
4.860
5.010
4.830
4.850
349,447
+0.03(+0.62%)
May 03, 2023
4.920
5.060
4.820
4.820
434,743
-0.12(-2.43%)
May 02, 2023
4.960
5.020
4.860
4.940
297,307
-0.06(-1.20%)
May 01, 2023
4.910
5.090
4.820
5.000
363,570
+0.00(+0.00%)
Apr 28, 2023
5.120
5.120
4.980
5.000
398,042
-0.16(-3.10%)
Apr 27, 2023
4.960
5.160
4.830
5.160
541,729
+0.29(+5.95%)
Apr 26, 2023
4.850
5.130
4.810
4.870
778,664
+0.28(+6.10%)
Apr 25, 2023
4.620
4.690
4.480
4.590
387,846
-0.09(-1.92%)
Apr 24, 2023
4.820
4.820
4.560
4.680
576,945
-0.14(-2.90%)
Apr 21, 2023
5.040
5.100
4.770
4.820
489,999
-0.21(-4.17%)
Apr 20, 2023
5.100
5.140
4.960
5.030
301,730
-0.12(-2.33%)
Apr 19, 2023
5.320
5.360
5.100
5.150
460,808
-0.39(-7.04%)
Apr 18, 2023
5.680
5.750
5.450
5.540
656,999
+0.07(+1.28%)
Apr 17, 2023
5.500
5.500
5.300
5.470
423,742
-0.21(-3.70%)
Apr 14, 2023
6.000
6.000
5.550
5.680
704,742
-0.21(-3.57%)
Apr 13, 2023
5.650
5.890
5.570
5.890
836,504
+0.39(+7.09%)
Apr 12, 2023
5.810
5.920
5.480
5.500
550,290
-0.30(-5.17%)
Apr 11, 2023
5.500
5.800
5.500
5.800
919,640
+0.42(+7.81%)
Apr 10, 2023
5.080
5.400
4.930
5.380
552,090
+0.28(+5.49%)
Apr 06, 2023
5.100
0
-0.12(-2.30%)
Apr 05, 2023
5.410
5.460
5.100
5.220
525,310
-0.24(-4.40%)
Apr 04, 2023
5.500
5.510
5.270
5.460
571,171
+0.12(+2.25%)
Apr 03, 2023
5.230
5.390
5.060
5.340
744,842
+0.18(+3.49%)
Mar 31, 2023
5.150
5.420
5.150
5.160
1,082,294
+0.05(+0.98%)
Mar 30, 2023
4.820
5.160
4.760
5.110
1,358,458
+0.34(+7.13%)
Mar 29, 2023
4.440
4.820
4.350
4.770
1,108,033
+0.58(+13.84%)
Mar 28, 2023
4.050
4.200
3.910
4.190
568,681
+0.14(+3.46%)
Mar 27, 2023
4.150
4.150
3.900
4.050
305,305
-0.06(-1.46%)
Mar 24, 2023
4.250
4.250
4.010
4.110
437,506
-0.17(-3.97%)
Mar 23, 2023
4.440
4.570
4.210
4.280
873,476
-0.13(-2.95%)
Mar 22, 2023
4.840
4.840
4.390
4.410
997,030
-0.40(-8.32%)
Mar 21, 2023
4.610
4.820
4.580
4.810
733,040
+0.25(+5.48%)
Mar 20, 2023
4.840
4.850
4.500
4.560
774,231
-0.23(-4.80%)
Mar 17, 2023
4.600
4.830
4.550
4.790
1,194,659
+0.37(+8.37%)
Mar 16, 2023
4.340
4.440
4.160
4.420
343,540
+0.17(+4.00%)
Mar 15, 2023
4.370
4.470
4.130
4.250
604,449
-0.28(-6.18%)
Mar 14, 2023
4.410
4.580
4.350
4.530
863,479
+0.38(+9.16%)
Mar 13, 2023
4.150
4.300
3.860
4.150
1,321,704
+0.25(+6.41%)
Mar 10, 2023
3.700
3.990
3.600
3.900
1,119,003
+0.03(+0.78%)
Mar 09, 2023
4.090
4.170
3.780
3.870
1,183,175
-0.28(-6.75%)
Mar 08, 2023
4.160
4.300
4.100
4.150
427,783
-0.07(-1.66%)
Mar 07, 2023
4.500
4.500
4.150
4.220
664,654
-0.30(-6.64%)
Mar 06, 2023
4.500
4.770
4.460
4.520
439,377
+0.04(+0.89%)
Mar 03, 2023
4.510
4.590
4.390
4.480
553,829
-0.15(-3.24%)
Mar 02, 2023
4.650
4.700
4.380
4.630
986,774
-0.19(-3.94%)
Mar 01, 2023
4.760
4.890
4.690
4.820
368,300
+0.10(+2.12%)
Feb 28, 2023
4.700
4.900
4.700
4.720
502,804
-0.01(-0.21%)
Feb 27, 2023
4.900
4.930
4.650
4.730
540,538
-0.08(-1.66%)
Feb 24, 2023
5.040
5.090
4.730
4.810
634,491
-0.37(-7.14%)
Feb 23, 2023
5.060
5.200
4.970
5.180
532,301
+0.18(+3.60%)
Feb 22, 2023
5.250
5.250
4.950
5.000
619,374
-0.19(-3.66%)
Feb 21, 2023
5.580
5.740
5.180
5.190
667,087
-0.53(-9.27%)
Feb 17, 2023
5.720
0
+0.77(+15.56%)
Feb 16, 2023
4.540
5.060
4.420
4.950
2,232,437
+0.39(+8.55%)
Feb 15, 2023
4.510
4.760
4.450
4.560
1,715,626
+0.18(+4.11%)
Feb 14, 2023
4.400
4.540
4.300
4.380
784,375
-0.05(-1.13%)
Feb 13, 2023
4.550
4.640
4.370
4.430
526,735
-0.19(-4.11%)
Feb 10, 2023
5.000
5.090
4.590
4.620
752,887
-0.42(-8.33%)
Feb 09, 2023
5.550
5.810
5.010
5.040
1,110,321
-0.44(-8.03%)
Feb 08, 2023
5.490
5.600
5.320
5.480
485,789
+0.03(+0.55%)
Feb 07, 2023
5.450
5.500
5.170
5.450
699,392
+0.00(+0.00%)
Feb 06, 2023
5.270
5.560
5.140
5.450
647,009
+0.14(+2.64%)
Feb 03, 2023
5.200
5.750
5.080
5.310
1,067,424
+0.00(+0.00%)
Feb 02, 2023
5.370
5.540
5.140
5.310
1,824,761
+0.01(+0.19%)
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.