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
Dolly Varden Silver
(TSV:
DV
)
1.160
-0.010 (-0.85%)
Streaming Delayed Price
Updated: 3:59 PM EDT, May 31, 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
0.6900
0.7100
0.6600
0.6800
397,901
+0.01(+1.49%)
Jan 30, 2024
0.6700
0.6900
0.6500
0.6700
1,687,951
+0.05(+8.06%)
Jan 29, 2024
0.7300
0.7450
0.6200
0.6200
2,327,013
-0.10(-13.89%)
Jan 26, 2024
0.7200
0.7600
0.7100
0.7200
396,143
+0.00(+0.00%)
Jan 25, 2024
0.7500
0.7500
0.7200
0.7200
87,210
-0.02(-2.70%)
Jan 24, 2024
0.7600
0.7700
0.7400
0.7400
281,201
-0.01(-1.33%)
Jan 23, 2024
0.7700
0.7700
0.7500
0.7500
60,871
-0.01(-1.32%)
Jan 22, 2024
0.7600
0.7800
0.7500
0.7600
87,143
+0.00(+0.00%)
Jan 19, 2024
0.7700
0.7700
0.7600
0.7600
90,051
+0.01(+1.33%)
Jan 18, 2024
0.7700
0.7750
0.7500
0.7500
245,138
+0.00(+0.00%)
Jan 17, 2024
0.8200
0.8200
0.7500
0.7500
134,358
-0.04(-5.06%)
Jan 16, 2024
0.8300
0.8300
0.7900
0.7900
203,006
-0.03(-3.66%)
Jan 15, 2024
0.8000
0.8300
0.8000
0.8200
17,458
+0.03(+3.80%)
Jan 12, 2024
0.8200
0.8400
0.7900
0.7900
157,202
-0.03(-3.66%)
Jan 11, 2024
0.7900
0.8550
0.7900
0.8200
157,238
+0.04(+5.13%)
Jan 10, 2024
0.8300
0.8300
0.7800
0.7800
147,367
-0.03(-3.70%)
Jan 09, 2024
0.8100
0.8500
0.8100
0.8100
82,327
+0.01(+1.25%)
Jan 08, 2024
0.8600
0.8600
0.8000
0.8000
292,483
-0.05(-5.88%)
Jan 05, 2024
0.9100
0.9100
0.8400
0.8500
128,831
-0.05(-5.56%)
Jan 04, 2024
0.8600
0.9000
0.8400
0.9000
109,807
+0.05(+5.88%)
Jan 03, 2024
0.8900
0.8900
0.8300
0.8500
297,855
-0.04(-4.49%)
Jan 02, 2024
0.8500
0.9200
0.8500
0.8900
216,338
+0.02(+2.30%)
Dec 29, 2023
0.8700
0
+0.01(+1.16%)
Dec 28, 2023
0.8600
0.8700
0.8500
0.8600
116,002
+0.00(+0.00%)
Dec 27, 2023
0.9200
0.9300
0.8600
0.8600
182,420
-0.06(-6.52%)
Dec 22, 2023
0.9200
0
-0.03(-3.16%)
Dec 21, 2023
0.8100
0.9500
0.8100
0.9500
370,729
+0.16(+20.25%)
Dec 20, 2023
0.8000
0.8100
0.7900
0.7900
166,707
-0.01(-1.25%)
Dec 19, 2023
0.7600
0.8100
0.7600
0.8000
101,259
+0.04(+5.26%)
Dec 18, 2023
0.7900
0.8100
0.7600
0.7600
113,900
-0.03(-3.80%)
Dec 15, 2023
0.7500
0.8000
0.7500
0.7900
331,927
+0.03(+3.95%)
Dec 14, 2023
0.8200
0.8200
0.7600
0.7600
166,219
-0.01(-1.30%)
Dec 13, 2023
0.7300
0.8000
0.7100
0.7700
190,291
+0.04(+5.48%)
Dec 12, 2023
0.7600
0.7600
0.7100
0.7300
125,676
-0.01(-1.35%)
Dec 11, 2023
0.7800
0.7800
0.7300
0.7400
132,641
-0.04(-5.13%)
Dec 08, 2023
0.8500
0.8600
0.7800
0.7800
176,261
-0.08(-9.30%)
Dec 07, 2023
0.8600
0.8700
0.8500
0.8600
28,542
-0.01(-1.15%)
Dec 06, 2023
0.9200
0.9200
0.8600
0.8700
85,266
-0.03(-3.33%)
Dec 05, 2023
0.8500
0.9200
0.8500
0.9000
252,386
+0.03(+3.45%)
Dec 04, 2023
0.9000
0.9000
0.8400
0.8700
162,157
-0.04(-4.40%)
Dec 01, 2023
0.8900
0.9100
0.8800
0.9100
129,847
+0.00(+0.00%)
Nov 30, 2023
0.8800
0.9100
0.8700
0.9100
148,269
+0.01(+1.11%)
Nov 29, 2023
0.8700
0.9200
0.8700
0.9000
194,610
+0.02(+2.27%)
Nov 28, 2023
0.8600
0.8900
0.8500
0.8800
91,957
+0.03(+3.53%)
Nov 27, 2023
0.8400
0.8700
0.8300
0.8500
57,461
+0.01(+1.19%)
Nov 24, 2023
0.8200
0.8800
0.8200
0.8400
88,740
+0.01(+1.20%)
Nov 23, 2023
0.8400
0.8500
0.8300
0.8300
12,162
+0.00(+0.00%)
Nov 22, 2023
0.8300
0.8400
0.8100
0.8300
42,696
-0.02(-2.35%)
Nov 21, 2023
0.8600
0.8800
0.8300
0.8500
271,705
-0.01(-1.16%)
Nov 20, 2023
0.8700
0.8700
0.8300
0.8600
90,071
-0.01(-1.15%)
Nov 17, 2023
0.8300
0.8700
0.8300
0.8700
70,568
+0.02(+2.35%)
Nov 16, 2023
0.8300
0.8600
0.8300
0.8500
69,601
+0.02(+2.41%)
Nov 15, 2023
0.8500
0.8500
0.8100
0.8300
71,868
-0.01(-1.19%)
Nov 14, 2023
0.8100
0.8400
0.8100
0.8400
69,971
+0.04(+5.00%)
Nov 13, 2023
0.8000
0.8200
0.7800
0.8000
56,271
+0.00(+0.00%)
Nov 10, 2023
0.7900
0.8000
0.7900
0.8000
129,500
+0.02(+2.56%)
Nov 09, 2023
0.7800
0.8000
0.7800
0.7800
47,904
+0.01(+1.30%)
Nov 08, 2023
0.7900
0.8000
0.7700
0.7700
104,099
-0.02(-2.53%)
Nov 07, 2023
0.7500
0.8000
0.7500
0.7900
91,929
+0.00(+0.00%)
Nov 06, 2023
0.8000
0.8200
0.7800
0.7900
112,678
+0.00(+0.00%)
Nov 03, 2023
0.7500
0.7900
0.7100
0.7900
237,435
+0.04(+5.33%)
Nov 02, 2023
0.7500
0.7500
0.7300
0.7500
199,419
+0.00(+0.00%)
Nov 01, 2023
0.7800
0.7900
0.7400
0.7500
73,040
-0.01(-1.32%)
Oct 31, 2023
0.7400
0.7800
0.7300
0.7600
1,136,844
+0.02(+2.70%)
Oct 30, 2023
0.7100
0.7500
0.7000
0.7400
229,108
+0.04(+5.71%)
Oct 27, 2023
0.7000
0.7100
0.6800
0.7000
151,794
+0.00(+0.00%)
Oct 26, 2023
0.6900
0.7000
0.6900
0.7000
157,019
+0.01(+1.45%)
Oct 25, 2023
0.7100
0.7300
0.6900
0.6900
146,554
-0.02(-2.82%)
Oct 24, 2023
0.7000
0.7100
0.6900
0.7100
21,056
+0.03(+4.41%)
Oct 23, 2023
0.7300
0.7300
0.6800
0.6800
79,134
-0.02(-2.86%)
Oct 20, 2023
0.7100
0.7200
0.7000
0.7000
258,500
+0.01(+1.45%)
Oct 19, 2023
0.7200
0.7200
0.6900
0.6900
140,522
-0.02(-2.82%)
Oct 18, 2023
0.7500
0.7500
0.6900
0.7100
248,847
-0.03(-4.05%)
Oct 17, 2023
0.7300
0.7500
0.7300
0.7400
72,911
+0.01(+1.37%)
Oct 16, 2023
0.7400
0.7500
0.7200
0.7300
131,892
+0.01(+1.39%)
Oct 13, 2023
0.7200
0.7300
0.7100
0.7200
247,393
+0.02(+2.86%)
Oct 12, 2023
0.7300
0.7300
0.6700
0.7000
204,350
-0.03(-4.11%)
Oct 11, 2023
0.7600
0.7650
0.7200
0.7300
198,221
-0.02(-2.67%)
Oct 10, 2023
0.7800
0.7900
0.7400
0.7500
122,686
-0.01(-1.32%)
Oct 06, 2023
0.7600
0
+0.04(+5.56%)
Oct 05, 2023
0.7200
0.7200
0.7000
0.7200
47,895
+0.00(+0.00%)
Oct 04, 2023
0.7000
0.7200
0.6700
0.7200
76,021
+0.03(+4.35%)
Oct 03, 2023
0.6600
0.7200
0.6600
0.6900
322,900
+0.04(+6.15%)
Oct 02, 2023
0.6200
0.6600
0.6200
0.6500
119,395
+0.01(+1.56%)
Sep 29, 2023
0.6500
0.6700
0.6400
0.6400
59,285
-0.01(-1.54%)
Sep 28, 2023
0.6500
0.6500
0.6400
0.6500
39,783
+0.00(+0.00%)
Sep 27, 2023
0.6600
0.6600
0.6200
0.6500
162,021
+0.00(+0.00%)
Sep 26, 2023
0.6700
0.6700
0.6500
0.6500
27,442
-0.02(-2.99%)
Sep 25, 2023
0.6600
0.6900
0.6700
0.6700
81,706
+0.00(+0.00%)
Sep 22, 2023
0.7100
0.7100
0.6600
0.6700
83,086
-0.04(-5.63%)
Sep 21, 2023
0.7100
0.7200
0.7000
0.7100
45,775
-0.02(-2.74%)
Sep 20, 2023
0.7100
0.7500
0.7100
0.7300
27,442
+0.01(+1.39%)
Sep 19, 2023
0.7400
0.7400
0.7000
0.7200
53,294
-0.03(-4.00%)
Sep 18, 2023
0.7600
0.7600
0.7100
0.7500
71,219
+0.00(+0.00%)
Sep 15, 2023
0.7400
0.7500
0.7100
0.7500
867,931
+0.02(+2.74%)
Sep 14, 2023
0.6400
0.7300
0.6300
0.7300
618,412
+0.10(+15.87%)
Sep 13, 2023
0.6300
0.6400
0.6100
0.6300
373,571
+0.02(+3.28%)
Sep 12, 2023
0.6100
0.6400
0.5800
0.6100
282,275
-0.01(-1.61%)
Sep 11, 2023
0.6500
0.6700
0.6000
0.6200
255,600
-0.01(-1.59%)
Sep 08, 2023
0.6600
0.6600
0.6200
0.6300
105,040
-0.02(-3.08%)
Sep 07, 2023
0.6400
0.6500
0.6400
0.6500
87,688
+0.01(+1.56%)
Sep 06, 2023
0.6800
0.6800
0.6400
0.6400
197,988
-0.02(-3.03%)
Sep 05, 2023
0.7200
0.7200
0.6600
0.6600
218,956
-0.08(-10.81%)
Sep 01, 2023
0.7400
0
+0.02(+2.78%)
Aug 31, 2023
0.7700
0.7700
0.7200
0.7200
168,353
-0.05(-6.49%)
Aug 30, 2023
0.7300
0.8100
0.7300
0.7700
243,137
+0.04(+5.48%)
Aug 29, 2023
0.7100
0.7400
0.7100
0.7300
132,193
+0.01(+1.39%)
Aug 28, 2023
0.7000
0.7200
0.6800
0.7200
47,929
+0.04(+5.88%)
Aug 25, 2023
0.7200
0.7200
0.6800
0.6800
127,645
-0.03(-4.23%)
Aug 24, 2023
0.7000
0.7100
0.6900
0.7100
25,000
+0.00(+0.00%)
Aug 23, 2023
0.6600
0.7100
0.6600
0.7100
127,973
+0.05(+7.58%)
Aug 22, 2023
0.6600
0.6600
0.6450
0.6600
104,486
+0.00(+0.00%)
Aug 21, 2023
0.6900
0.6900
0.6600
0.6600
179,328
-0.02(-2.94%)
Aug 18, 2023
0.6600
0.6800
0.6600
0.6800
128,001
+0.01(+1.49%)
Aug 17, 2023
0.6800
0.6800
0.6600
0.6700
69,412
-0.01(-1.47%)
Aug 16, 2023
0.6800
0.7100
0.6700
0.6800
90,963
+0.00(+0.00%)
Aug 15, 2023
0.6800
0.7150
0.6750
0.6800
145,478
+0.00(+0.00%)
Aug 14, 2023
0.6900
0.7000
0.6800
0.6800
59,909
-0.03(-4.23%)
Aug 11, 2023
0.7000
0.7200
0.6900
0.7100
189,642
+0.02(+2.90%)
Aug 10, 2023
0.7000
0.7100
0.6900
0.6900
63,279
-0.03(-4.17%)
Aug 09, 2023
0.7000
0.7200
0.7000
0.7200
43,473
+0.00(+0.00%)
Aug 08, 2023
0.7100
0.7200
0.7000
0.7200
150,142
+0.00(+0.00%)
Aug 04, 2023
0.7200
0
+0.02(+2.86%)
Aug 03, 2023
0.7000
0.7000
0.6900
0.7000
22,688
-0.01(-1.41%)
Aug 02, 2023
0.7000
0.7200
0.6900
0.7100
40,071
+0.00(+0.00%)
Aug 01, 2023
0.7400
0.7400
0.7000
0.7100
84,898
-0.04(-5.33%)
Jul 31, 2023
0.6900
0.7600
0.6800
0.7500
289,160
+0.05(+7.14%)
Jul 28, 2023
0.7000
0.7000
0.6900
0.7000
439,146
+0.01(+1.45%)
Jul 27, 2023
0.7400
0.7500
0.6800
0.6900
156,698
-0.05(-6.76%)
Jul 26, 2023
0.7200
0.7500
0.7200
0.7400
20,367
+0.02(+2.78%)
Jul 25, 2023
0.7500
0.7500
0.7200
0.7200
59,017
-0.03(-4.00%)
Jul 24, 2023
0.7500
0.7600
0.7500
0.7500
64,973
+0.00(+0.00%)
Jul 21, 2023
0.7700
0.7700
0.7400
0.7500
69,644
-0.01(-1.32%)
Jul 20, 2023
0.7600
0.7600
0.7400
0.7600
30,900
-0.02(-2.56%)
Jul 19, 2023
0.7800
0.7800
0.7400
0.7800
122,207
+0.01(+1.30%)
Jul 18, 2023
0.7600
0.7800
0.7400
0.7700
306,022
+0.04(+5.48%)
Jul 17, 2023
0.7900
0.8000
0.7300
0.7300
290,940
-0.05(-6.41%)
Jul 14, 2023
0.8100
0.8400
0.7800
0.7800
228,124
-0.04(-4.88%)
Jul 13, 2023
0.8200
0.8200
0.8000
0.8200
248,520
-0.01(-1.20%)
Jul 12, 2023
0.7500
0.8300
0.7400
0.8300
152,963
+0.08(+10.67%)
Jul 11, 2023
0.7400
0.7500
0.7400
0.7500
18,750
+0.01(+1.35%)
Jul 10, 2023
0.7200
0.7500
0.7100
0.7400
98,724
+0.02(+2.78%)
Jul 07, 2023
0.7200
0.7500
0.7100
0.7200
85,674
+0.01(+1.41%)
Jul 06, 2023
0.7300
0.7300
0.6900
0.7100
134,492
-0.04(-5.33%)
Jul 05, 2023
0.7300
0.7600
0.7200
0.7500
146,623
+0.01(+1.35%)
Jul 04, 2023
0.7300
0.7600
0.7200
0.7400
63,943
-0.01(-1.33%)
Jun 30, 2023
0.7500
0
+0.03(+4.17%)
Jun 29, 2023
0.6900
0.7400
0.6900
0.7200
126,204
+0.01(+1.41%)
Jun 28, 2023
0.7300
0.7300
0.7100
0.7100
42,325
-0.03(-4.05%)
Jun 27, 2023
0.7900
0.7900
0.7200
0.7400
171,135
-0.02(-2.63%)
Jun 26, 2023
0.6900
0.7600
0.6900
0.7600
427,534
+0.09(+13.43%)
Jun 23, 2023
0.6800
0.6800
0.6600
0.6700
103,612
+0.02(+3.08%)
Jun 22, 2023
0.6700
0.6700
0.6300
0.6500
101,670
-0.02(-2.99%)
Jun 21, 2023
0.6600
0.6700
0.6300
0.6700
41,150
+0.03(+4.69%)
Jun 20, 2023
0.6700
0.6700
0.6300
0.6400
386,804
-0.03(-4.48%)
Jun 19, 2023
0.6500
0.6900
0.6500
0.6700
291,277
+0.05(+8.06%)
Jun 16, 2023
0.6700
0.7100
0.6200
0.6200
1,754,557
-0.06(-8.82%)
Jun 15, 2023
0.7000
0.7000
0.6650
0.6800
614,454
-0.02(-2.86%)
Jun 14, 2023
0.7800
0.7800
0.7000
0.7000
434,148
-0.05(-6.67%)
Jun 13, 2023
0.7600
0.7850
0.7500
0.7500
136,568
-0.02(-2.60%)
Jun 12, 2023
0.8000
0.8000
0.7600
0.7700
135,778
-0.01(-1.28%)
Jun 09, 2023
0.8000
0.8000
0.7800
0.7800
78,887
-0.02(-2.50%)
Jun 08, 2023
0.8100
0.8200
0.7800
0.8000
109,758
+0.00(+0.00%)
Jun 07, 2023
0.8200
0.8300
0.8000
0.8000
97,220
-0.03(-3.61%)
Jun 06, 2023
0.8400
0.8400
0.8200
0.8300
166,359
-0.02(-2.35%)
Jun 05, 2023
0.8400
0.8600
0.8300
0.8500
53,546
+0.01(+1.19%)
Jun 02, 2023
0.8900
0.9100
0.8400
0.8400
158,956
-0.04(-4.55%)
Jun 01, 2023
0.8200
0.8800
0.8200
0.8800
88,384
+0.06(+7.32%)
May 31, 2023
0.8300
0.8300
0.8100
0.8200
87,846
+0.01(+1.23%)
May 30, 2023
0.8600
0.8600
0.8100
0.8100
82,005
+0.01(+1.25%)
May 29, 2023
0.8400
0.8400
0.8000
0.8000
39,249
-0.03(-3.61%)
May 26, 2023
0.8200
0.8700
0.8100
0.8300
209,558
+0.02(+2.47%)
May 25, 2023
0.8200
0.8500
0.8000
0.8100
215,755
+0.01(+1.25%)
May 24, 2023
0.8400
0.8600
0.8000
0.8000
273,365
-0.05(-5.88%)
May 23, 2023
0.8400
0.9000
0.8350
0.8500
205,245
+0.01(+1.19%)
May 19, 2023
0.8400
0
-0.01(-1.18%)
May 18, 2023
0.8600
0.8650
0.8400
0.8500
125,503
+0.01(+1.19%)
May 17, 2023
0.8500
0.8500
0.8300
0.8400
133,735
+0.00(+0.00%)
May 16, 2023
0.8600
0.8600
0.8200
0.8400
238,400
+0.00(+0.00%)
May 15, 2023
0.8800
0.9000
0.8400
0.8400
456,428
-0.04(-4.55%)
May 12, 2023
0.9300
0.9300
0.8800
0.8800
268,330
-0.03(-3.30%)
May 11, 2023
0.9300
0.9300
0.9000
0.9100
160,886
-0.02(-2.15%)
May 10, 2023
0.9800
0.9800
0.9200
0.9300
363,419
-0.03(-3.12%)
May 09, 2023
1.010
1.020
0.9600
0.9600
411,881
-0.05(-4.95%)
May 08, 2023
1.010
1.050
1.010
1.010
290,869
+0.00(+0.00%)
May 05, 2023
1.040
1.050
1.010
1.010
229,510
-0.03(-2.88%)
May 04, 2023
1.030
1.060
1.020
1.040
859,911
+0.01(+0.97%)
May 03, 2023
1.050
1.070
1.030
1.030
208,603
-0.04(-3.74%)
May 02, 2023
1.010
1.080
1.010
1.070
311,870
+0.04(+3.88%)
May 01, 2023
1.080
1.110
1.020
1.030
428,247
-0.05(-4.63%)
Apr 28, 2023
1.100
1.110
1.025
1.080
3,567,827
-0.03(-2.70%)
Apr 27, 2023
1.120
1.130
1.080
1.110
291,368
+0.00(+0.00%)
Apr 26, 2023
1.100
1.120
1.090
1.110
183,717
-0.01(-1.33%)
Apr 25, 2023
1.100
1.150
1.090
1.125
239,203
-0.00(-0.44%)
Apr 24, 2023
1.090
1.150
1.090
1.130
384,843
+0.05(+4.63%)
Apr 21, 2023
1.050
1.120
1.040
1.080
455,660
+0.04(+3.85%)
Apr 20, 2023
1.030
1.040
1.010
1.040
181,965
+0.01(+0.97%)
Apr 19, 2023
1.050
1.070
1.010
1.030
614,728
-0.06(-5.50%)
Apr 18, 2023
1.100
1.120
1.090
1.090
191,370
+0.01(+0.93%)
Apr 17, 2023
1.120
1.150
1.050
1.080
324,732
-0.08(-6.90%)
Apr 14, 2023
1.190
1.190
1.080
1.160
507,442
-0.01(-0.85%)
Apr 13, 2023
1.200
1.220
1.160
1.170
344,514
+0.02(+1.74%)
Apr 12, 2023
1.200
1.230
1.130
1.150
303,029
-0.05(-4.17%)
Apr 11, 2023
1.230
1.240
1.190
1.200
446,024
-0.03(-2.44%)
Apr 10, 2023
1.160
1.230
1.140
1.230
375,668
+0.09(+7.89%)
Apr 06, 2023
1.140
0
+0.02(+1.79%)
Apr 05, 2023
1.080
1.120
1.030
1.120
567,748
+0.08(+7.69%)
Apr 04, 2023
1.070
1.150
0.9700
1.040
722,240
-0.04(-3.70%)
Apr 03, 2023
1.050
1.080
1.040
1.080
297,802
+0.05(+4.35%)
Mar 31, 2023
1.000
1.060
1.000
1.035
236,200
-0.01(-0.48%)
Mar 30, 2023
0.9600
1.040
0.9300
1.040
444,658
+0.11(+12.43%)
Mar 29, 2023
0.9600
0.9600
0.9000
0.9250
185,663
-0.04(-4.64%)
Mar 28, 2023
0.9500
0.9700
0.9500
0.9700
87,130
+0.01(+1.04%)
Mar 27, 2023
0.9400
0.9600
0.9200
0.9600
141,350
+0.05(+5.49%)
Mar 24, 2023
0.9800
0.9800
0.9100
0.9100
111,380
-0.05(-5.21%)
Mar 23, 2023
0.9300
0.9800
0.9300
0.9600
256,355
+0.02(+2.13%)
Mar 22, 2023
0.9400
0.9500
0.9000
0.9400
78,231
+0.02(+2.17%)
Mar 21, 2023
0.9700
0.9700
0.9100
0.9200
75,674
-0.03(-3.16%)
Mar 20, 2023
0.8800
0.9600
0.8800
0.9500
263,986
+0.13(+15.85%)
Mar 17, 2023
0.8500
0.9300
0.8200
0.8200
301,644
-0.04(-4.65%)
Mar 16, 2023
0.8300
0.8800
0.8300
0.8600
123,138
-0.01(-1.15%)
Mar 15, 2023
0.8800
0.8800
0.7900
0.8700
272,692
+0.02(+2.35%)
Mar 14, 2023
0.8600
0.9000
0.8500
0.8500
181,288
-0.04(-4.49%)
Mar 13, 2023
0.8800
0.9400
0.8500
0.8900
358,736
+0.03(+3.49%)
Mar 10, 2023
0.8600
0.9100
0.8300
0.8600
164,388
+0.04(+4.88%)
Mar 09, 2023
0.8900
0.9000
0.8200
0.8200
72,135
-0.06(-6.82%)
Mar 08, 2023
0.8700
0.8800
0.8600
0.8800
35,169
+0.04(+4.76%)
Mar 07, 2023
0.8800
0.8900
0.8300
0.8400
194,781
-0.04(-4.55%)
Mar 06, 2023
0.9600
0.9600
0.8800
0.8800
243,701
-0.08(-8.33%)
Mar 03, 2023
0.9300
0.9800
0.9300
0.9600
115,414
+0.04(+4.35%)
Mar 02, 2023
0.9700
0.9750
0.9200
0.9200
494,808
-0.05(-5.15%)
Mar 01, 2023
0.9600
0.9800
0.9500
0.9700
38,502
+0.02(+2.11%)
Feb 28, 2023
0.9800
0.9800
0.9300
0.9500
126,470
-0.01(-1.04%)
Feb 27, 2023
0.9800
0.9900
0.9600
0.9600
165,442
-0.01(-1.03%)
Feb 24, 2023
0.9400
1.000
0.9400
0.9700
172,806
+0.02(+2.11%)
Feb 23, 2023
0.9400
0.9600
0.9300
0.9500
91,721
+0.02(+2.15%)
Feb 22, 2023
0.9300
0.9400
0.9200
0.9300
91,816
+0.00(+0.00%)
Feb 21, 2023
0.9400
0.9500
0.8900
0.9300
160,768
-0.01(-1.06%)
Feb 17, 2023
0.9400
0
+0.03(+3.30%)
Feb 16, 2023
0.9200
0.9400
0.9000
0.9100
338,079
-0.02(-2.15%)
Feb 15, 2023
0.9600
0.9800
0.9300
0.9300
126,475
-0.03(-3.12%)
Feb 14, 2023
0.9500
1.000
0.9400
0.9600
153,481
+0.02(+2.13%)
Feb 13, 2023
0.9900
0.9900
0.9400
0.9400
227,582
-0.07(-6.93%)
Feb 10, 2023
0.9600
1.020
0.9600
1.010
158,198
+0.03(+3.06%)
Feb 09, 2023
1.000
1.010
0.9600
0.9800
167,478
-0.03(-2.97%)
Feb 08, 2023
0.9600
1.020
0.9600
1.010
169,699
+0.03(+3.06%)
Feb 07, 2023
1.000
1.010
0.9600
0.9800
156,949
-0.02(-2.00%)
Feb 06, 2023
1.030
1.040
0.9900
1.000
348,471
-0.02(-1.96%)
Feb 03, 2023
1.050
1.080
1.020
1.020
299,444
-0.01(-0.97%)
Feb 02, 2023
1.080
1.100
1.020
1.030
646,600
-0.05(-4.63%)
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.