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
Cepton, Inc. - Common Stock
(NQ:
CPTN
)
2.590
-0.150 (-5.47%)
Streaming Delayed Price
Updated: 3:59 PM EDT, Jun 14, 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
2.720
2.740
2.610
2.620
27,702
-0.07(-2.60%)
Jan 30, 2024
2.720
2.780
2.600
2.690
30,499
-0.03(-1.10%)
Jan 29, 2024
2.760
2.840
2.700
2.720
16,087
-0.07(-2.51%)
Jan 26, 2024
2.740
2.820
2.720
2.790
7,176
+0.05(+1.82%)
Jan 25, 2024
2.780
2.906
2.610
2.740
24,164
-0.02(-0.72%)
Jan 24, 2024
2.760
2.877
2.680
2.760
37,960
-0.01(-0.36%)
Jan 23, 2024
2.880
2.930
2.755
2.770
34,283
-0.05(-1.77%)
Jan 22, 2024
2.850
2.950
2.770
2.820
22,614
-0.03(-0.88%)
Jan 19, 2024
2.930
3.040
2.810
2.845
22,812
-0.09(-3.23%)
Jan 18, 2024
3.140
3.140
2.940
2.940
12,881
-0.20(-6.37%)
Jan 17, 2024
3.020
3.140
2.940
3.140
17,347
+0.06(+1.95%)
Jan 16, 2024
3.070
3.090
2.900
3.080
21,818
+0.04(+1.32%)
Jan 12, 2024
3.125
3.125
2.975
3.040
12,582
+0.01(+0.33%)
Jan 11, 2024
3.180
3.190
3.030
3.030
25,871
-0.11(-3.50%)
Jan 10, 2024
3.200
3.200
3.040
3.140
9,290
-0.06(-1.88%)
Jan 09, 2024
3.000
3.200
2.950
3.200
113,198
+0.25(+8.47%)
Jan 08, 2024
3.000
3.050
2.940
2.950
33,843
-0.03(-1.01%)
Jan 05, 2024
3.000
3.140
2.923
2.980
18,686
-0.06(-1.97%)
Jan 04, 2024
2.972
3.138
2.972
3.040
6,538
-0.11(-3.49%)
Jan 03, 2024
3.080
3.150
2.940
3.150
26,742
+0.07(+2.27%)
Jan 02, 2024
3.110
3.200
3.000
3.080
18,525
-0.06(-1.91%)
Dec 29, 2023
3.170
3.295
3.120
3.140
41,759
-0.10(-3.09%)
Dec 28, 2023
3.240
3.527
3.191
3.240
25,426
+0.02(+0.62%)
Dec 27, 2023
3.400
3.460
3.200
3.220
63,770
-0.19(-5.57%)
Dec 26, 2023
3.600
3.690
3.354
3.410
79,506
-0.38(-9.94%)
Dec 22, 2023
3.610
3.800
3.340
3.786
63,099
+0.47(+14.04%)
Dec 21, 2023
2.890
3.550
2.820
3.320
199,721
+0.48(+16.90%)
Dec 20, 2023
2.950
2.978
2.780
2.840
44,905
-0.18(-5.96%)
Dec 19, 2023
2.920
3.040
2.850
3.020
37,404
+0.16(+5.59%)
Dec 18, 2023
2.920
3.020
2.820
2.860
32,677
-0.12(-4.03%)
Dec 15, 2023
2.920
3.050
2.810
2.980
89,939
+0.06(+2.05%)
Dec 14, 2023
2.920
3.070
2.800
2.920
336,055
-1.05(-26.45%)
Dec 13, 2023
3.710
4.130
3.700
3.970
17,853
+0.17(+4.47%)
Dec 12, 2023
3.850
3.890
3.800
3.800
14,489
-0.08(-2.06%)
Dec 11, 2023
4.500
4.500
3.845
3.880
14,614
-0.62(-13.78%)
Dec 08, 2023
4.420
4.650
4.010
4.500
29,617
+0.00(+0.00%)
Dec 07, 2023
4.740
4.970
4.100
4.500
34,247
-0.37(-7.60%)
Dec 06, 2023
4.190
5.200
3.995
4.870
130,453
+0.59(+13.79%)
Dec 05, 2023
3.360
4.420
3.360
4.280
58,924
+0.94(+28.14%)
Dec 04, 2023
3.370
3.400
3.230
3.340
23,145
+0.00(+0.00%)
Dec 01, 2023
2.940
3.340
2.900
3.340
21,872
+0.44(+15.17%)
Nov 30, 2023
2.940
2.975
2.900
2.900
13,139
-0.01(-0.34%)
Nov 29, 2023
2.920
2.946
2.840
2.910
10,701
+0.06(+2.11%)
Nov 28, 2023
2.890
2.940
2.850
2.850
4,776
+0.03(+1.06%)
Nov 27, 2023
2.900
2.900
2.800
2.820
8,249
-0.08(-2.76%)
Nov 24, 2023
3.055
3.055
2.900
2.900
7,327
+0.09(+3.20%)
Nov 22, 2023
2.870
2.890
2.790
2.810
9,271
-0.01(-0.35%)
Nov 21, 2023
2.780
2.920
2.780
2.820
23,682
-0.05(-1.74%)
Nov 20, 2023
2.950
2.950
2.850
2.870
13,458
-0.13(-4.33%)
Nov 17, 2023
2.770
3.130
2.770
3.000
53,680
+0.30(+11.11%)
Nov 16, 2023
3.080
3.115
2.380
2.700
135,367
-0.38(-12.34%)
Nov 15, 2023
3.280
3.372
3.060
3.080
36,867
-0.22(-6.67%)
Nov 14, 2023
3.510
3.700
3.260
3.300
15,925
-0.24(-6.78%)
Nov 13, 2023
3.700
3.800
3.500
3.540
11,869
-0.06(-1.67%)
Nov 10, 2023
3.820
4.149
3.560
3.600
35,699
-0.18(-4.76%)
Nov 09, 2023
4.060
4.180
3.560
3.780
9,319
-0.36(-8.70%)
Nov 08, 2023
4.130
4.240
4.020
4.140
9,986
+0.04(+0.98%)
Nov 07, 2023
3.900
4.210
3.837
4.100
6,901
+0.22(+5.67%)
Nov 06, 2023
3.780
4.000
3.780
3.880
9,984
+0.12(+3.19%)
Nov 03, 2023
3.710
3.834
3.630
3.760
9,077
+0.06(+1.62%)
Nov 02, 2023
3.530
3.700
3.478
3.700
9,240
+0.17(+4.82%)
Nov 01, 2023
3.490
3.530
3.400
3.530
3,853
+0.02(+0.57%)
Oct 31, 2023
3.565
3.565
3.480
3.510
3,208
-0.03(-0.85%)
Oct 30, 2023
3.620
3.625
3.470
3.540
15,636
-0.01(-0.28%)
Oct 27, 2023
3.570
3.630
3.472
3.550
7,028
+0.07(+2.01%)
Oct 26, 2023
3.630
3.670
3.370
3.480
8,275
-0.17(-4.66%)
Oct 25, 2023
3.470
3.650
3.410
3.650
1,137
+0.16(+4.58%)
Oct 24, 2023
3.520
3.560
3.400
3.490
6,122
+0.01(+0.29%)
Oct 23, 2023
3.490
3.640
3.400
3.480
3,268
-0.06(-1.69%)
Oct 20, 2023
3.560
3.640
3.500
3.540
39,065
-0.04(-1.12%)
Oct 19, 2023
3.690
3.728
3.510
3.580
5,600
-0.13(-3.50%)
Oct 18, 2023
3.770
3.800
3.600
3.710
12,608
-0.08(-2.11%)
Oct 17, 2023
3.660
3.890
3.660
3.790
13,556
+0.12(+3.27%)
Oct 16, 2023
3.700
3.860
3.610
3.670
4,968
+0.01(+0.27%)
Oct 13, 2023
3.650
3.720
3.410
3.660
43,452
+0.07(+1.95%)
Oct 12, 2023
3.900
3.940
3.450
3.590
57,051
-0.30(-7.71%)
Oct 11, 2023
4.000
4.100
3.850
3.890
30,601
-0.11(-2.75%)
Oct 10, 2023
3.850
4.050
3.770
4.000
39,019
+0.11(+2.83%)
Oct 09, 2023
3.900
3.900
3.750
3.890
24,646
+0.03(+0.78%)
Oct 06, 2023
3.750
4.050
3.660
3.860
72,563
+0.02(+0.52%)
Oct 05, 2023
3.800
3.900
3.750
3.840
24,374
-0.03(-0.78%)
Oct 04, 2023
3.640
3.920
3.600
3.870
47,601
+0.22(+6.03%)
Oct 03, 2023
3.650
3.690
3.620
3.650
33,713
-0.01(-0.27%)
Oct 02, 2023
3.850
3.870
3.550
3.660
41,112
-0.14(-3.68%)
Sep 29, 2023
3.860
3.960
3.800
3.800
20,836
-0.07(-1.81%)
Sep 28, 2023
3.820
3.960
3.750
3.870
21,769
+0.04(+1.04%)
Sep 27, 2023
3.860
3.970
3.820
3.830
25,699
-0.01(-0.26%)
Sep 26, 2023
3.950
4.003
3.800
3.840
37,492
-0.15(-3.76%)
Sep 25, 2023
4.060
4.165
3.910
3.990
52,012
-0.19(-4.55%)
Sep 22, 2023
3.890
4.320
3.500
4.180
155,680
+0.27(+6.91%)
Sep 21, 2023
3.900
4.100
3.900
3.910
32,202
-0.11(-2.74%)
Sep 20, 2023
4.300
4.571
3.930
4.020
69,253
-0.48(-10.69%)
Sep 19, 2023
4.600
4.700
4.279
4.501
31,393
-0.21(-4.48%)
Sep 18, 2023
5.100
5.149
4.500
4.712
65,744
-0.48(-9.21%)
Sep 15, 2023
4.500
5.200
4.500
5.190
128,882
+0.59(+12.83%)
Sep 14, 2023
4.300
4.700
4.200
4.600
50,658
+0.28(+6.48%)
Sep 13, 2023
4.200
4.439
4.200
4.320
28,903
+0.07(+1.67%)
Sep 12, 2023
4.300
4.320
4.200
4.249
10,533
-0.07(-1.71%)
Sep 11, 2023
4.260
4.420
3.930
4.323
80,749
+0.08(+2.01%)
Sep 08, 2023
4.670
4.670
4.208
4.238
29,101
-0.27(-6.03%)
Sep 07, 2023
5.100
5.101
4.500
4.510
59,308
-0.60(-11.66%)
Sep 06, 2023
5.400
5.450
5.100
5.105
21,020
-0.26(-4.83%)
Sep 05, 2023
5.300
5.450
5.300
5.364
32,347
+0.04(+0.81%)
Sep 01, 2023
5.556
5.557
5.300
5.321
25,577
-0.16(-2.94%)
Aug 31, 2023
5.400
5.609
5.400
5.482
26,562
+0.01(+0.24%)
Aug 30, 2023
5.410
5.573
5.400
5.469
42,596
+0.06(+1.09%)
Aug 29, 2023
5.250
5.590
5.250
5.410
58,301
+0.12(+2.27%)
Aug 28, 2023
5.260
5.550
5.130
5.290
55,784
+0.03(+0.57%)
Aug 25, 2023
5.210
5.310
5.000
5.260
36,687
-0.02(-0.38%)
Aug 24, 2023
5.900
5.909
5.200
5.280
56,630
-0.55(-9.47%)
Aug 23, 2023
5.702
6.201
5.630
5.832
42,379
+0.10(+1.67%)
Aug 22, 2023
5.300
5.800
5.251
5.736
33,886
+0.54(+10.33%)
Aug 21, 2023
6.000
6.010
5.100
5.199
57,133
-0.71(-12.06%)
Aug 18, 2023
6.000
6.500
5.900
5.912
43,653
-0.25(-4.03%)
Aug 17, 2023
5.700
6.310
5.650
6.160
43,063
+0.44(+7.73%)
Aug 16, 2023
6.100
6.116
5.600
5.718
42,630
-0.42(-6.84%)
Aug 15, 2023
6.400
6.355
6.100
6.138
32,353
-0.22(-3.41%)
Aug 14, 2023
7.200
7.210
6.251
6.355
91,248
-0.86(-11.92%)
Aug 11, 2023
8.100
8.127
7.025
7.215
75,559
-0.95(-11.58%)
Aug 10, 2023
7.400
8.750
7.300
8.160
184,348
+0.71(+9.57%)
Aug 09, 2023
7.200
7.600
7.169
7.447
20,645
+0.21(+2.86%)
Aug 08, 2023
8.900
8.900
6.900
7.240
32,893
-0.74(-9.26%)
Aug 07, 2023
8.500
8.624
7.695
7.979
23,702
-0.42(-5.01%)
Aug 04, 2023
8.440
8.824
8.200
8.400
27,482
-0.06(-0.70%)
Aug 03, 2023
8.400
8.763
7.865
8.459
19,448
+0.29(+3.51%)
Aug 02, 2023
8.239
8.723
7.600
8.172
44,181
+0.38(+4.89%)
Aug 01, 2023
7.500
8.200
7.300
7.791
44,377
+0.57(+7.91%)
Jul 31, 2023
6.700
7.699
6.713
7.220
64,070
+0.47(+6.96%)
Jul 28, 2023
6.857
6.936
6.600
6.750
39,091
-0.15(-2.17%)
Jul 27, 2023
7.099
7.099
6.800
6.900
26,360
+0.04(+0.58%)
Jul 26, 2023
6.801
7.100
6.680
6.860
12,615
+0.00(+0.06%)
Jul 25, 2023
7.100
7.200
6.750
6.856
34,442
+0.06(+0.82%)
Jul 24, 2023
6.900
7.200
6.701
6.800
37,149
-0.23(-3.27%)
Jul 21, 2023
6.710
7.370
6.700
7.030
33,043
+0.33(+4.93%)
Jul 20, 2023
7.300
7.399
6.572
6.700
47,541
-0.30(-4.30%)
Jul 19, 2023
6.370
7.467
6.370
7.001
88,591
+0.54(+8.37%)
Jul 18, 2023
6.171
6.621
6.100
6.460
15,586
+0.32(+5.21%)
Jul 17, 2023
6.700
6.700
5.900
6.140
30,986
-0.47(-7.12%)
Jul 14, 2023
7.110
7.300
6.600
6.611
21,990
-0.54(-7.49%)
Jul 13, 2023
7.200
7.466
6.900
7.146
48,701
-0.11(-1.45%)
Jul 12, 2023
6.247
7.251
6.230
7.251
69,274
+0.75(+11.57%)
Jul 11, 2023
5.500
6.799
5.401
6.499
75,657
+0.93(+16.80%)
Jul 10, 2023
5.100
5.620
5.000
5.564
47,320
+0.45(+8.82%)
Jul 07, 2023
4.700
5.299
4.700
5.113
21,963
+0.45(+9.70%)
Jul 06, 2023
5.238
5.623
4.661
4.661
52,623
-0.74(-13.69%)
Jul 05, 2023
5.200
5.600
5.237
5.400
21,370
+0.16(+3.11%)
Jul 03, 2023
5.200
5.400
5.085
5.237
20,260
+0.39(+7.98%)
Jun 30, 2023
4.800
5.200
4.799
4.850
43,738
-0.05(-1.02%)
Jun 29, 2023
4.900
5.599
4.800
4.900
53,929
+0.00(+0.00%)
Jun 28, 2023
4.500
5.161
4.500
4.900
75,128
+0.28(+6.11%)
Jun 27, 2023
4.900
5.400
4.618
4.618
50,175
-0.31(-6.21%)
Jun 26, 2023
5.100
5.202
4.900
4.924
100,528
-0.10(-1.99%)
Jun 23, 2023
5.300
5.600
5.024
5.024
508,395
-0.48(-8.65%)
Jun 22, 2023
5.500
5.700
5.200
5.500
24,056
-0.03(-0.52%)
Jun 21, 2023
5.910
6.100
5.300
5.529
45,124
-0.37(-6.34%)
Jun 20, 2023
6.000
6.414
5.663
5.903
37,183
-0.09(-1.45%)
Jun 16, 2023
6.700
6.896
5.842
5.990
63,168
-0.51(-7.85%)
Jun 15, 2023
6.600
7.200
6.500
6.500
63,291
+2.46(+60.81%)
May 08, 2023
3.600
4.087
3.551
4.042
45,182
+0.39(+10.62%)
May 05, 2023
3.700
3.700
3.580
3.654
31,980
+0.01(+0.19%)
May 04, 2023
3.760
3.799
3.544
3.647
21,992
-0.11(-2.88%)
May 03, 2023
3.646
3.798
3.400
3.755
20,511
+0.11(+2.99%)
May 02, 2023
3.809
3.875
3.301
3.646
38,243
-0.17(-4.35%)
May 01, 2023
3.900
3.909
3.710
3.812
27,930
+0.08(+2.20%)
Apr 28, 2023
3.550
3.920
3.400
3.730
63,028
+0.27(+7.83%)
Apr 27, 2023
3.571
3.599
3.197
3.459
85,387
-0.10(-2.86%)
Apr 26, 2023
4.363
4.880
3.303
3.561
533,596
-0.37(-9.32%)
Apr 25, 2023
4.000
4.100
3.920
3.927
14,388
-0.12(-2.87%)
Apr 24, 2023
4.207
4.207
4.000
4.043
13,746
-0.11(-2.74%)
Apr 21, 2023
4.000
4.300
4.000
4.157
30,934
+0.07(+1.64%)
Apr 20, 2023
4.100
4.315
4.040
4.090
23,023
-0.01(-0.29%)
Apr 19, 2023
4.200
4.200
4.000
4.102
24,721
+0.03(+0.76%)
Apr 18, 2023
4.100
4.188
4.000
4.071
19,119
-0.02(-0.46%)
Apr 17, 2023
4.000
4.182
3.850
4.090
38,767
+0.09(+2.25%)
Apr 14, 2023
3.850
4.100
3.850
4.000
45,418
+0.12(+3.17%)
Apr 13, 2023
3.950
3.950
3.750
3.877
45,435
-0.02(-0.62%)
Apr 12, 2023
4.200
4.300
3.901
3.901
89,708
-0.32(-7.56%)
Apr 11, 2023
4.300
4.400
4.200
4.220
23,773
-0.12(-2.88%)
Apr 10, 2023
4.509
4.600
4.180
4.345
50,995
-0.18(-4.06%)
Apr 06, 2023
4.500
4.595
4.500
4.529
12,092
+0.00(+0.02%)
Apr 05, 2023
4.600
4.650
4.501
4.528
9,003
-0.07(-1.57%)
Apr 04, 2023
4.626
4.700
4.502
4.600
16,424
-0.08(-1.77%)
Apr 03, 2023
4.876
4.900
4.600
4.683
20,910
+0.04(+0.84%)
Mar 31, 2023
4.625
4.798
4.600
4.644
23,904
-0.03(-0.56%)
Mar 30, 2023
4.700
4.772
4.601
4.670
15,909
+0.02(+0.45%)
Mar 29, 2023
5.000
5.000
4.600
4.649
18,710
-0.22(-4.46%)
Mar 28, 2023
4.900
5.000
4.800
4.866
23,534
-0.06(-1.28%)
Mar 27, 2023
4.790
5.100
4.703
4.929
51,874
+0.21(+4.38%)
Mar 24, 2023
4.900
4.950
4.510
4.722
41,730
-0.29(-5.82%)
Mar 23, 2023
4.400
5.050
4.400
5.014
65,340
+0.71(+16.39%)
Mar 22, 2023
4.720
4.730
4.301
4.308
53,123
-0.48(-10.01%)
Mar 21, 2023
4.700
4.950
4.543
4.787
48,788
+0.14(+3.10%)
Mar 20, 2023
5.200
5.210
4.521
4.643
74,009
-0.71(-13.33%)
Mar 17, 2023
5.200
5.400
4.950
5.357
157,318
+0.11(+2.15%)
Mar 16, 2023
5.800
5.800
5.000
5.244
128,296
-0.16(-2.89%)
Mar 15, 2023
6.000
6.200
5.260
5.400
106,654
-0.61(-10.10%)
Mar 14, 2023
5.500
6.245
5.200
6.007
213,474
+0.90(+17.65%)
Mar 13, 2023
4.600
6.311
4.400
5.106
701,711
+0.93(+22.24%)
Mar 10, 2023
7.600
7.650
4.030
4.177
465,228
-3.52(-45.75%)
Mar 09, 2023
7.700
7.860
7.500
7.700
105,508
+0.05(+0.63%)
Mar 08, 2023
8.300
8.310
7.505
7.652
151,528
-0.72(-8.59%)
Mar 07, 2023
8.600
8.602
8.088
8.371
78,366
-0.23(-2.70%)
Mar 06, 2023
9.510
9.510
8.556
8.603
48,323
-0.92(-9.64%)
Mar 03, 2023
9.420
9.720
9.400
9.521
86,986
+0.04(+0.38%)
Mar 02, 2023
9.700
9.860
8.621
9.485
137,410
-0.16(-1.63%)
Mar 01, 2023
10.50
10.50
9.400
9.642
71,528
-0.76(-7.29%)
Feb 28, 2023
10.70
10.90
10.30
10.40
19,529
-0.10(-0.95%)
Feb 27, 2023
11.00
11.10
10.50
10.50
23,665
-0.50(-4.55%)
Feb 24, 2023
11.40
11.40
11.00
11.00
21,306
-0.40(-3.51%)
Feb 23, 2023
11.50
11.70
11.30
11.40
20,491
-0.10(-0.87%)
Feb 22, 2023
11.70
12.00
11.40
11.50
26,457
-0.10(-0.86%)
Feb 21, 2023
11.80
11.90
11.60
11.60
27,914
-0.30(-2.52%)
Feb 17, 2023
12.30
12.30
11.80
11.90
16,202
-0.40(-3.25%)
Feb 16, 2023
12.00
12.70
12.00
12.30
15,115
+0.00(+0.00%)
Feb 15, 2023
12.10
12.30
12.00
12.30
11,515
+0.30(+2.50%)
Feb 14, 2023
12.00
12.20
12.00
12.00
8,009
-0.10(-0.83%)
Feb 13, 2023
11.90
12.30
11.80
12.10
21,009
+0.30(+2.54%)
Feb 10, 2023
12.30
12.30
11.80
11.80
32,756
-0.45(-3.67%)
Feb 09, 2023
12.20
12.45
12.20
12.25
13,956
+0.15(+1.24%)
Feb 08, 2023
13.60
13.60
12.10
12.10
29,113
-1.40(-10.37%)
Feb 07, 2023
12.80
14.10
12.60
13.50
95,758
+0.90(+7.14%)
Feb 06, 2023
13.40
14.40
12.60
12.60
141,570
-0.50(-3.82%)
Feb 03, 2023
13.00
13.60
12.70
13.10
32,669
+0.10(+0.77%)
Feb 02, 2023
12.70
13.10
12.40
13.00
37,035
+0.40(+3.17%)
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.