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
Chipotle Mexican Grill
(NY:
CMG
)
3,156.50
+3.12 (+0.10%)
Streaming Delayed Price
Updated: 11:01 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, 2023
1617
1649
1610
1646
274,467
+36.52(+2.27%)
Jan 30, 2023
1603
1628
1602
1610
277,022
-3.92(-0.24%)
Jan 27, 2023
1610
1630
1599
1614
251,535
+7.49(+0.47%)
Jan 26, 2023
1583
1618
1580
1606
311,478
+42.31(+2.71%)
Jan 25, 2023
1563
1578
1549
1564
359,916
-31.11(-1.95%)
Jan 24, 2023
1596
1616
1585
1595
229,517
-2.26(-0.14%)
Jan 23, 2023
1552
1599
1552
1597
333,759
+42.16(+2.71%)
Jan 20, 2023
1519
1564
1509
1555
290,955
+51.05(+3.39%)
Jan 19, 2023
1491
1510
1491
1504
166,265
-7.90(-0.52%)
Jan 18, 2023
1559
1574
1510
1512
229,463
-39.50(-2.55%)
Jan 17, 2023
1515
1554
1507
1552
334,400
+26.97(+1.77%)
Jan 13, 2023
1504
1525
1498
1525
290,171
+12.10(+0.80%)
Jan 12, 2023
1488
1516
1478
1512
278,772
+33.26(+2.25%)
Jan 11, 2023
1462
1481
1459
1479
246,738
+27.78(+1.91%)
Jan 10, 2023
1450
1465
1430
1451
203,281
+4.69(+0.32%)
Jan 09, 2023
1416
1452
1414
1447
361,874
+44.68(+3.19%)
Jan 06, 2023
1372
1407
1365
1402
284,880
+37.90(+2.78%)
Jan 05, 2023
1365
1374
1344
1364
258,401
-11.89(-0.86%)
Jan 04, 2023
1387
1389
1365
1376
270,163
+4.92(+0.36%)
Jan 03, 2023
1400
1403
1358
1371
321,310
-16.36(-1.18%)
Dec 30, 2022
1394
1395
1371
1387
225,121
-17.46(-1.24%)
Dec 29, 2022
1392
1418
1385
1405
256,420
+26.67(+1.94%)
Dec 28, 2022
1396
1405
1377
1378
193,664
-19.72(-1.41%)
Dec 27, 2022
1414
1416
1396
1398
168,086
-14.36(-1.02%)
Dec 23, 2022
1400
1417
1385
1412
209,968
+4.56(+0.32%)
Dec 22, 2022
1409
1413
1388
1408
241,626
-17.39(-1.22%)
Dec 21, 2022
1432
1449
1421
1425
222,356
-3.19(-0.22%)
Dec 20, 2022
1408
1439
1400
1428
290,645
+13.40(+0.95%)
Dec 19, 2022
1451
1463
1409
1415
302,372
-47.13(-3.22%)
Dec 16, 2022
1471
1485
1449
1462
400,429
-25.42(-1.71%)
Dec 15, 2022
1518
1518
1478
1488
288,596
-50.76(-3.30%)
Dec 14, 2022
1545
1560
1519
1538
223,212
-10.03(-0.65%)
Dec 13, 2022
1610
1615
1546
1548
239,228
-12.88(-0.83%)
Dec 12, 2022
1518
1565
1518
1561
261,220
+34.94(+2.29%)
Dec 09, 2022
1531
1544
1526
1526
172,475
-4.74(-0.31%)
Dec 08, 2022
1516
1537
1512
1531
202,032
+21.54(+1.43%)
Dec 07, 2022
1505
1526
1490
1509
286,225
+1.06(+0.07%)
Dec 06, 2022
1570
1572
1505
1508
465,750
-62.21(-3.96%)
Dec 05, 2022
1594
1596
1558
1571
242,331
-34.27(-2.14%)
Dec 02, 2022
1616
1621
1597
1605
288,315
-20.95(-1.29%)
Dec 01, 2022
1625
1638
1611
1626
296,271
-1.13(-0.07%)
Nov 30, 2022
1561
1635
1553
1627
458,864
+74.24(+4.78%)
Nov 29, 2022
1521
1563
1521
1553
259,980
+25.16(+1.65%)
Nov 28, 2022
1515
1534
1512
1528
161,145
+12.36(+0.82%)
Nov 25, 2022
1509
1519
1502
1515
87,499
+6.37(+0.42%)
Nov 23, 2022
1508
1519
1501
1509
145,648
+2.93(+0.19%)
Nov 22, 2022
1502
1507
1472
1506
197,290
+11.51(+0.77%)
Nov 21, 2022
1495
1499
1476
1494
190,590
-8.09(-0.54%)
Nov 18, 2022
1516
1516
1488
1502
201,177
+8.65(+0.58%)
Nov 17, 2022
1497
1520
1490
1494
225,341
-32.72(-2.14%)
Nov 16, 2022
1520
1539
1516
1527
197,427
+3.08(+0.20%)
Nov 15, 2022
1555
1561
1517
1523
283,440
+10.35(+0.68%)
Nov 14, 2022
1504
1539
1496
1513
264,390
+6.77(+0.45%)
Nov 11, 2022
1484
1524
1465
1506
443,721
+35.43(+2.41%)
Nov 10, 2022
1437
1473
1404
1471
400,706
+95.10(+6.91%)
Nov 09, 2022
1385
1387
1360
1376
236,162
-13.82(-0.99%)
Nov 08, 2022
1392
1407
1380
1390
281,852
-6.73(-0.48%)
Nov 07, 2022
1404
1405
1379
1396
247,025
-1.20(-0.09%)
Nov 04, 2022
1416
1416
1367
1398
256,293
+5.70(+0.41%)
Nov 03, 2022
1404
1414
1385
1392
385,400
-16.11(-1.14%)
Nov 02, 2022
1481
1483
1407
1408
529,573
-69.74(-4.72%)
Nov 01, 2022
1512
1516
1478
1478
286,139
-20.61(-1.38%)
Oct 31, 2022
1507
1522
1493
1498
297,585
-6.67(-0.44%)
Oct 28, 2022
1466
1506
1447
1505
384,929
+38.06(+2.59%)
Oct 27, 2022
1490
1490
1450
1467
533,858
-9.09(-0.62%)
Oct 26, 2022
1532
1559
1475
1476
1,022,299
-107.99(-6.82%)
Oct 25, 2022
1561
1591
1552
1584
666,889
+38.18(+2.47%)
Oct 24, 2022
1560
1563
1539
1546
387,295
-3.98(-0.26%)
Oct 21, 2022
1536
1551
1509
1550
364,567
+13.62(+0.89%)
Oct 20, 2022
1531
1547
1523
1536
238,287
+8.99(+0.59%)
Oct 19, 2022
1539
1554
1513
1527
251,459
-16.78(-1.09%)
Oct 18, 2022
1583
1588
1525
1544
302,553
+2.01(+0.13%)
Oct 17, 2022
1540
1564
1534
1542
289,703
+33.57(+2.23%)
Oct 14, 2022
1579
1587
1506
1508
369,363
-49.83(-3.20%)
Oct 13, 2022
1486
1570
1472
1558
437,201
+35.70(+2.34%)
Oct 12, 2022
1500
1530
1484
1523
356,375
+31.48(+2.11%)
Oct 11, 2022
1476
1498
1442
1491
437,254
+15.23(+1.03%)
Oct 10, 2022
1489
1496
1473
1476
277,370
-2.92(-0.20%)
Oct 07, 2022
1485
1490
1465
1479
279,541
-28.24(-1.87%)
Oct 06, 2022
1516
1534
1506
1507
247,240
-12.79(-0.84%)
Oct 05, 2022
1515
1543
1496
1520
237,310
-16.37(-1.07%)
Oct 04, 2022
1533
1559
1524
1536
250,120
+31.45(+2.09%)
Oct 03, 2022
1514
1518
1468
1505
331,244
+1.94(+0.13%)
Sep 30, 2022
1535
1545
1501
1503
283,796
-40.59(-2.63%)
Sep 29, 2022
1547
1565
1534
1543
239,912
-23.25(-1.48%)
Sep 28, 2022
1547
1578
1534
1567
261,120
+27.60(+1.79%)
Sep 27, 2022
1558
1563
1525
1539
229,613
+7.01(+0.46%)
Sep 26, 2022
1559
1571
1531
1532
249,353
-25.53(-1.64%)
Sep 23, 2022
1565
1572
1532
1558
415,801
-30.96(-1.95%)
Sep 22, 2022
1650
1658
1576
1588
445,790
-76.80(-4.61%)
Sep 21, 2022
1720
1720
1664
1665
260,451
-34.35(-2.02%)
Sep 20, 2022
1693
1704
1681
1700
265,118
-5.54(-0.32%)
Sep 19, 2022
1676
1705
1676
1705
271,154
+11.60(+0.68%)
Sep 16, 2022
1693
1697
1675
1694
326,162
-17.08(-1.00%)
Sep 15, 2022
1716
1732
1702
1711
139,076
-10.84(-0.63%)
Sep 14, 2022
1707
1738
1695
1721
253,724
+20.43(+1.20%)
Sep 13, 2022
1709
1729
1690
1701
223,307
-46.88(-2.68%)
Sep 12, 2022
1742
1755
1735
1748
171,746
+24.62(+1.43%)
Sep 09, 2022
1720
1737
1716
1723
257,237
+16.31(+0.96%)
Sep 08, 2022
1680
1710
1667
1707
253,879
+26.25(+1.56%)
Sep 07, 2022
1627
1685
1627
1681
256,608
+46.18(+2.83%)
Sep 06, 2022
1614
1638
1601
1635
232,347
+18.06(+1.12%)
Sep 02, 2022
1630
1630
1600
1617
184,862
+3.37(+0.21%)
Sep 01, 2022
1579
1616
1552
1613
241,597
+16.35(+1.02%)
Aug 31, 2022
1614
1631
1596
1597
189,243
-15.70(-0.97%)
Aug 30, 2022
1640
1650
1590
1612
203,583
-26.58(-1.62%)
Aug 29, 2022
1617
1653
1615
1639
193,361
+11.22(+0.69%)
Aug 26, 2022
1668
1668
1625
1628
160,523
-35.38(-2.13%)
Aug 25, 2022
1652
1666
1642
1663
123,716
+20.11(+1.22%)
Aug 24, 2022
1637
1652
1631
1643
114,366
+12.98(+0.80%)
Aug 23, 2022
1645
1655
1628
1630
130,551
-9.28(-0.57%)
Aug 22, 2022
1640
1659
1626
1639
196,012
-32.83(-1.96%)
Aug 19, 2022
1696
1705
1662
1672
248,328
-38.47(-2.25%)
Aug 18, 2022
1705
1712
1697
1711
124,392
+5.24(+0.31%)
Aug 17, 2022
1695
1717
1693
1705
163,526
-9.19(-0.54%)
Aug 16, 2022
1683
1725
1683
1715
232,291
+22.65(+1.34%)
Aug 15, 2022
1665
1699
1665
1692
183,783
+28.33(+1.70%)
Aug 12, 2022
1630
1665
1624
1664
202,966
+32.61(+2.00%)
Aug 11, 2022
1665
1670
1607
1631
330,183
-27.20(-1.64%)
Aug 10, 2022
1674
1684
1654
1658
283,915
+19.20(+1.17%)
Aug 09, 2022
1611
1643
1606
1639
265,916
+17.28(+1.07%)
Aug 08, 2022
1610
1625
1608
1622
181,158
+21.03(+1.31%)
Aug 05, 2022
1570
1604
1562
1601
181,027
+16.45(+1.04%)
Aug 04, 2022
1585
1599
1577
1584
203,059
-0.70(-0.04%)
Aug 03, 2022
1561
1599
1550
1585
214,601
+35.18(+2.27%)
Aug 02, 2022
1549
1577
1546
1550
137,090
-7.53(-0.48%)
Aug 01, 2022
1559
1580
1549
1557
212,967
-6.84(-0.44%)
Jul 29, 2022
1544
1574
1532
1564
309,817
+25.34(+1.65%)
Jul 28, 2022
1509
1549
1491
1539
414,595
+28.88(+1.91%)
Jul 27, 2022
1434
1529
1433
1510
1,432,442
+193.57(+14.70%)
Jul 26, 2022
1318
1327
1292
1316
499,134
-12.44(-0.94%)
Jul 25, 2022
1354
1354
1313
1329
329,692
-18.46(-1.37%)
Jul 22, 2022
1375
1385
1336
1347
193,820
-20.71(-1.51%)
Jul 21, 2022
1345
1372
1330
1368
317,654
-6.84(-0.50%)
Jul 20, 2022
1343
1380
1343
1375
253,220
+32.35(+2.41%)
Jul 19, 2022
1336
1348
1330
1343
162,006
+23.37(+1.77%)
Jul 18, 2022
1315
1354
1312
1319
254,675
+19.17(+1.47%)
Jul 15, 2022
1285
1307
1277
1300
207,715
+34.15(+2.70%)
Jul 14, 2022
1265
1270
1236
1266
158,393
-9.73(-0.76%)
Jul 13, 2022
1237
1285
1234
1276
233,718
+14.11(+1.12%)
Jul 12, 2022
1290
1303
1256
1261
203,096
-28.63(-2.22%)
Jul 11, 2022
1322
1329
1289
1290
201,978
-49.19(-3.67%)
Jul 08, 2022
1344
1352
1329
1339
154,231
-11.96(-0.89%)
Jul 07, 2022
1345
1369
1338
1351
153,956
+8.91(+0.66%)
Jul 06, 2022
1361
1369
1330
1342
166,869
-20.38(-1.50%)
Jul 05, 2022
1284
1373
1270
1363
288,356
+55.91(+4.28%)
Jul 01, 2022
1302
1318
1291
1307
177,909
-0.46(-0.04%)
Jun 30, 2022
1282
1322
1270
1307
260,941
+19.06(+1.48%)
Jun 29, 2022
1292
1297
1277
1288
161,597
-0.67(-0.05%)
Jun 28, 2022
1332
1346
1288
1289
180,344
-42.84(-3.22%)
Jun 27, 2022
1349
1351
1320
1332
199,623
+2.69(+0.20%)
Jun 24, 2022
1299
1329
1296
1329
231,517
+39.50(+3.06%)
Jun 23, 2022
1265
1293
1255
1290
191,769
+35.52(+2.83%)
Jun 22, 2022
1241
1271
1230
1254
175,714
-7.24(-0.57%)
Jun 21, 2022
1264
1278
1259
1261
177,904
+15.64(+1.26%)
Jun 17, 2022
1219
1260
1218
1246
392,616
+31.04(+2.56%)
Jun 16, 2022
1247
1247
1206
1215
308,461
-51.60(-4.08%)
Jun 15, 2022
1234
1290
1232
1266
312,918
+62.15(+5.16%)
Jun 14, 2022
1223
1245
1196
1204
228,468
-28.67(-2.33%)
Jun 13, 2022
1271
1285
1214
1233
367,390
-84.36(-6.41%)
Jun 10, 2022
1338
1343
1302
1317
312,482
-52.55(-3.84%)
Jun 09, 2022
1363
1391
1363
1370
175,382
-3.76(-0.27%)
Jun 08, 2022
1388
1397
1372
1373
194,927
-17.09(-1.23%)
Jun 07, 2022
1356
1394
1356
1390
175,228
+13.64(+0.99%)
Jun 06, 2022
1391
1391
1368
1377
146,313
+1.74(+0.13%)
Jun 03, 2022
1379
1392
1364
1375
113,951
-21.93(-1.57%)
Jun 02, 2022
1360
1398
1360
1397
216,047
+22.27(+1.62%)
Jun 01, 2022
1401
1413
1349
1375
213,378
-27.83(-1.98%)
May 31, 2022
1395
1414
1377
1403
257,173
+0.13(+0.01%)
May 27, 2022
1358
1407
1358
1402
253,707
+61.51(+4.59%)
May 26, 2022
1304
1349
1297
1341
225,468
+52.14(+4.05%)
May 25, 2022
1245
1305
1237
1289
252,778
+22.13(+1.75%)
May 24, 2022
1279
1279
1231
1267
370,438
-23.15(-1.79%)
May 23, 2022
1299
1312
1265
1290
336,821
-4.32(-0.33%)
May 20, 2022
1293
1297
1256
1294
347,982
+21.62(+1.70%)
May 19, 2022
1239
1290
1233
1272
233,668
+19.60(+1.56%)
May 18, 2022
1299
1306
1240
1253
308,153
-69.17(-5.23%)
May 17, 2022
1329
1335
1295
1322
170,535
+22.99(+1.77%)
May 16, 2022
1309
1324
1294
1299
174,184
-19.21(-1.46%)
May 13, 2022
1299
1338
1299
1318
220,484
+37.16(+2.90%)
May 12, 2022
1261
1304
1243
1281
342,188
-0.57(-0.04%)
May 11, 2022
1310
1361
1279
1282
312,273
-39.39(-2.98%)
May 10, 2022
1296
1339
1273
1321
396,384
+44.51(+3.49%)
May 09, 2022
1324
1330
1272
1277
398,087
-77.96(-5.76%)
May 06, 2022
1345
1366
1312
1355
298,940
-15.33(-1.12%)
May 05, 2022
1416
1430
1344
1370
496,891
-64.67(-4.51%)
May 04, 2022
1450
1457
1381
1435
418,503
-13.01(-0.90%)
May 03, 2022
1457
1464
1421
1448
223,231
-13.62(-0.93%)
May 02, 2022
1451
1463
1410
1461
233,777
+5.55(+0.38%)
Apr 29, 2022
1493
1512
1451
1456
263,052
-45.21(-3.01%)
Apr 28, 2022
1504
1527
1463
1501
300,055
+25.19(+1.71%)
Apr 27, 2022
1498
1513
1426
1476
538,979
+37.42(+2.60%)
Apr 26, 2022
1493
1497
1426
1438
441,888
-77.79(-5.13%)
Apr 25, 2022
1470
1517
1446
1516
270,412
+35.15(+2.37%)
Apr 22, 2022
1509
1537
1476
1481
235,015
-40.26(-2.65%)
Apr 21, 2022
1627
1635
1520
1521
305,108
-91.47(-5.67%)
Apr 20, 2022
1643
1645
1610
1613
149,179
-19.45(-1.19%)
Apr 19, 2022
1590
1640
1590
1632
230,653
+42.27(+2.66%)
Apr 18, 2022
1591
1612
1577
1590
165,450
-13.41(-0.84%)
Apr 14, 2022
1603
1612
1590
1603
199,059
+13.17(+0.83%)
Apr 13, 2022
1534
1594
1533
1590
178,000
+57.39(+3.74%)
Apr 12, 2022
1531
1575
1526
1533
181,584
+21.14(+1.40%)
Apr 11, 2022
1527
1534
1482
1511
187,498
-32.52(-2.11%)
Apr 08, 2022
1532
1557
1532
1544
143,426
-0.20(-0.01%)
Apr 07, 2022
1541
1555
1516
1544
215,839
-6.66(-0.43%)
Apr 06, 2022
1581
1583
1527
1551
202,657
-53.84(-3.36%)
Apr 05, 2022
1608
1627
1582
1605
201,226
-6.06(-0.38%)
Apr 04, 2022
1586
1612
1582
1611
146,192
+16.71(+1.05%)
Apr 01, 2022
1586
1594
1570
1594
149,269
+12.01(+0.76%)
Mar 31, 2022
1592
1613
1574
1582
209,947
+7.94(+0.50%)
Mar 30, 2022
1574
1585
1554
1574
202,636
-16.24(-1.02%)
Mar 29, 2022
1600
1615
1570
1590
196,684
+15.22(+0.97%)
Mar 28, 2022
1557
1586
1546
1575
143,078
+18.74(+1.20%)
Mar 25, 2022
1574
1574
1537
1556
137,821
-9.57(-0.61%)
Mar 24, 2022
1548
1568
1525
1566
175,630
+24.27(+1.57%)
Mar 23, 2022
1550
1552
1520
1542
291,166
-16.67(-1.07%)
Mar 22, 2022
1548
1569
1543
1558
147,664
+18.13(+1.18%)
Mar 21, 2022
1580
1592
1522
1540
249,413
-47.52(-2.99%)
Mar 18, 2022
1567
1595
1550
1588
313,527
+24.18(+1.55%)
Mar 17, 2022
1530
1564
1530
1564
195,958
+8.81(+0.57%)
Mar 16, 2022
1524
1560
1511
1555
288,012
+61.09(+4.09%)
Mar 15, 2022
1480
1527
1478
1494
313,489
+21.68(+1.47%)
Mar 14, 2022
1462
1505
1461
1472
357,427
-3.44(-0.23%)
Mar 11, 2022
1466
1518
1466
1475
591,805
+6.38(+0.43%)
Mar 10, 2022
1408
1469
1402
1469
404,066
+48.40(+3.41%)
Mar 09, 2022
1337
1423
1337
1421
387,292
+107.03(+8.15%)
Mar 08, 2022
1315
1356
1277
1314
393,857
-10.36(-0.78%)
Mar 07, 2022
1449
1449
1314
1324
458,545
-118.32(-8.20%)
Mar 04, 2022
1457
1461
1414
1442
190,739
-19.89(-1.36%)
Mar 03, 2022
1510
1511
1458
1462
208,228
-34.41(-2.30%)
Mar 02, 2022
1491
1499
1467
1497
205,700
+8.63(+0.58%)
Mar 01, 2022
1517
1524
1479
1488
282,256
-35.40(-2.32%)
Feb 28, 2022
1489
1527
1466
1523
266,941
+26.35(+1.76%)
Feb 25, 2022
1477
1500
1469
1497
211,593
+12.39(+0.83%)
Feb 24, 2022
1370
1488
1362
1485
392,322
+55.72(+3.90%)
Feb 23, 2022
1482
1495
1421
1429
282,729
-51.17(-3.46%)
Feb 22, 2022
1508
1530
1454
1480
376,509
-43.26(-2.84%)
Feb 18, 2022
1523
0
+13.46(+0.89%)
Feb 17, 2022
1562
1565
1499
1510
383,279
-65.57(-4.16%)
Feb 16, 2022
1550
1581
1538
1575
268,630
+8.44(+0.54%)
Feb 15, 2022
1579
1595
1558
1567
222,735
+3.04(+0.19%)
Feb 14, 2022
1558
1593
1548
1564
310,041
+2.47(+0.16%)
Feb 11, 2022
1588
1598
1545
1561
307,657
-16.52(-1.05%)
Feb 10, 2022
1587
1607
1566
1578
365,674
-30.74(-1.91%)
Feb 09, 2022
1575
1616
1545
1609
1,081,612
+148.39(+10.16%)
Feb 08, 2022
1453
1473
1435
1460
786,999
+7.41(+0.51%)
Feb 07, 2022
1486
1505
1445
1453
332,182
-30.50(-2.06%)
Feb 04, 2022
1442
1499
1438
1483
346,886
+36.00(+2.49%)
Feb 03, 2022
1456
1441
1447
382,247
-37.13(-2.50%)
Feb 02, 2022
1520
1521
1482
1485
347,411
-27.88(-1.84%)
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.