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
Vaneck Digital Transformation ETF
(NQ:
DAPP
)
10.55
UNCHANGED
Streaming Delayed Price
Updated: 4:15 PM EDT, May 24, 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
7.900
8.200
7.710
7.710
111,847
-0.39(-4.81%)
Jan 30, 2024
8.310
8.330
7.980
8.100
182,183
-0.15(-1.82%)
Jan 29, 2024
7.930
8.430
7.710
8.250
302,756
+0.47(+6.04%)
Jan 26, 2024
7.420
7.830
7.415
7.780
223,387
+0.64(+8.96%)
Jan 25, 2024
7.040
7.200
6.920
7.140
73,284
+0.13(+1.85%)
Jan 24, 2024
7.380
7.440
6.960
7.010
332,277
-0.06(-0.85%)
Jan 23, 2024
7.200
7.232
7.020
7.070
172,185
-0.32(-4.33%)
Jan 22, 2024
7.210
7.590
7.090
7.390
97,712
+0.04(+0.54%)
Jan 19, 2024
7.330
7.360
6.915
7.350
276,999
+0.05(+0.68%)
Jan 18, 2024
7.840
7.997
7.290
7.300
194,973
-0.48(-6.17%)
Jan 17, 2024
7.740
7.800
7.660
7.780
131,271
-0.21(-2.63%)
Jan 16, 2024
8.150
8.250
7.720
7.990
486,706
-0.35(-4.20%)
Jan 12, 2024
8.910
8.998
8.330
8.340
388,925
-0.82(-8.95%)
Jan 11, 2024
10.64
10.81
8.900
9.160
483,463
-0.68(-6.91%)
Jan 10, 2024
9.590
10.21
9.304
9.840
655,771
+0.09(+0.92%)
Jan 09, 2024
9.970
10.07
9.709
9.750
355,414
-0.22(-2.21%)
Jan 08, 2024
9.650
10.14
9.091
9.970
489,785
+0.43(+4.51%)
Jan 05, 2024
9.880
9.880
9.300
9.540
252,489
-0.34(-3.44%)
Jan 04, 2024
9.820
10.20
9.550
9.880
228,071
+0.30(+3.13%)
Jan 03, 2024
9.140
9.870
9.000
9.580
768,205
-0.39(-3.91%)
Jan 02, 2024
11.16
11.24
9.900
9.970
833,913
-0.31(-3.02%)
Dec 29, 2023
11.93
12.10
10.07
10.28
829,002
-1.51(-12.81%)
Dec 28, 2023
12.07
12.15
11.50
11.79
735,807
-0.60(-4.84%)
Dec 27, 2023
11.62
12.45
11.61
12.39
899,600
+1.24(+11.12%)
Dec 26, 2023
10.88
11.23
10.71
11.15
404,245
+0.23(+2.11%)
Dec 22, 2023
10.33
11.21
10.10
10.92
542,456
+0.69(+6.74%)
Dec 21, 2023
10.06
10.25
9.730
10.23
455,094
+0.71(+7.46%)
Dec 20, 2023
9.850
10.25
9.520
9.520
473,770
+0.11(+1.17%)
Dec 19, 2023
9.500
9.750
9.110
9.410
477,815
+0.30(+3.29%)
Dec 18, 2023
8.680
9.250
8.598
9.110
303,147
+0.28(+3.17%)
Dec 15, 2023
8.690
8.830
8.510
8.830
117,802
+0.04(+0.46%)
Dec 14, 2023
8.590
8.940
8.520
8.790
180,401
+0.29(+3.41%)
Dec 13, 2023
7.880
8.500
7.680
8.500
185,717
+0.71(+9.11%)
Dec 12, 2023
7.850
7.950
7.680
7.790
351,301
+0.04(+0.52%)
Dec 11, 2023
8.300
8.300
7.620
7.750
365,865
-0.94(-10.82%)
Dec 08, 2023
8.120
8.700
8.120
8.690
238,133
+0.57(+7.02%)
Dec 07, 2023
7.950
8.220
7.750
8.120
189,664
+0.11(+1.37%)
Dec 06, 2023
8.330
8.330
8.010
8.010
619,415
-0.12(-1.48%)
Dec 05, 2023
8.060
8.490
7.995
8.130
242,583
+0.06(+0.74%)
Dec 04, 2023
8.250
8.280
7.750
8.070
282,230
+0.56(+7.46%)
Dec 01, 2023
6.900
7.540
6.850
7.510
407,626
+0.65(+9.48%)
Nov 30, 2023
7.000
7.050
6.840
6.860
114,004
-0.19(-2.70%)
Nov 29, 2023
7.110
7.140
6.910
7.050
281,797
+0.06(+0.86%)
Nov 28, 2023
6.590
7.000
6.590
6.990
190,605
+0.53(+8.20%)
Nov 27, 2023
6.420
6.610
6.290
6.460
343,956
-0.06(-0.98%)
Nov 24, 2023
6.210
6.590
6.170
6.524
105,859
+0.31(+4.98%)
Nov 22, 2023
6.140
6.230
5.930
6.214
44,270
+0.18(+3.05%)
Nov 21, 2023
6.100
6.160
5.910
6.030
302,351
-0.21(-3.37%)
Nov 20, 2023
6.040
6.275
6.024
6.240
98,356
+0.32(+5.32%)
Nov 17, 2023
5.860
5.950
5.760
5.925
150,401
+0.08(+1.28%)
Nov 16, 2023
5.960
5.990
5.760
5.850
59,354
-0.25(-4.10%)
Nov 15, 2023
5.780
6.170
5.730
6.100
99,656
+0.38(+6.64%)
Nov 14, 2023
5.700
5.800
5.535
5.720
123,354
+0.04(+0.70%)
Nov 13, 2023
5.820
5.820
5.570
5.680
126,291
-0.19(-3.24%)
Nov 10, 2023
5.890
5.960
5.670
5.870
126,607
-0.02(-0.34%)
Nov 09, 2023
6.160
6.470
5.810
5.890
145,103
+0.01(+0.17%)
Nov 08, 2023
6.060
6.060
5.830
5.880
108,639
-0.26(-4.23%)
Nov 07, 2023
6.040
6.140
5.900
6.140
58,305
+0.08(+1.32%)
Nov 06, 2023
6.320
6.340
6.000
6.060
131,846
-0.15(-2.42%)
Nov 03, 2023
6.100
6.320
6.090
6.210
104,084
+0.08(+1.31%)
Nov 02, 2023
5.820
6.140
5.820
6.130
263,303
+0.43(+7.54%)
Nov 01, 2023
5.660
5.700
5.550
5.700
83,690
+0.08(+1.42%)
Oct 31, 2023
5.580
5.630
5.470
5.620
66,117
+0.02(+0.36%)
Oct 30, 2023
5.660
5.837
5.490
5.600
228,588
+0.07(+1.27%)
Oct 27, 2023
5.650
5.726
5.500
5.530
88,174
-0.07(-1.25%)
Oct 26, 2023
5.770
5.850
5.500
5.600
76,069
-0.22(-3.78%)
Oct 25, 2023
5.880
6.050
5.785
5.820
200,915
-0.07(-1.19%)
Oct 24, 2023
5.910
6.080
5.730
5.890
201,437
+0.49(+9.07%)
Oct 23, 2023
5.210
5.500
5.110
5.400
66,515
+0.32(+6.19%)
Oct 20, 2023
5.170
5.300
5.080
5.085
28,117
+0.00(+0.10%)
Oct 19, 2023
5.100
5.170
5.030
5.080
34,313
-0.01(-0.20%)
Oct 18, 2023
5.370
5.370
5.040
5.090
83,330
-0.35(-6.43%)
Oct 17, 2023
5.240
5.480
5.173
5.440
44,411
+0.18(+3.42%)
Oct 16, 2023
5.280
5.410
5.153
5.260
52,915
+0.26(+5.20%)
Oct 13, 2023
5.130
5.130
4.975
5.000
29,175
-0.10(-1.96%)
Oct 12, 2023
5.200
5.260
5.070
5.100
31,428
-0.16(-3.04%)
Oct 11, 2023
5.470
5.470
5.200
5.260
49,830
-0.22(-4.01%)
Oct 10, 2023
5.370
5.620
5.370
5.480
34,359
+0.12(+2.24%)
Oct 09, 2023
5.370
5.430
5.290
5.360
60,281
-0.12(-2.19%)
Oct 06, 2023
5.100
5.480
5.097
5.480
80,771
+0.30(+5.79%)
Oct 05, 2023
5.220
5.300
5.090
5.180
33,805
-0.04(-0.77%)
Oct 04, 2023
5.100
5.230
4.990
5.220
213,429
+0.09(+1.75%)
Oct 03, 2023
5.420
5.430
5.110
5.130
46,258
-0.39(-7.07%)
Oct 02, 2023
5.710
5.922
5.480
5.520
110,598
+0.04(+0.73%)
Sep 29, 2023
5.600
5.670
5.460
5.480
47,876
-0.07(-1.26%)
Sep 28, 2023
5.360
5.690
5.320
5.550
69,289
+0.19(+3.54%)
Sep 27, 2023
5.400
5.490
5.270
5.360
177,985
+0.11(+2.10%)
Sep 26, 2023
5.380
5.470
5.250
5.250
393,015
-0.13(-2.42%)
Sep 25, 2023
5.300
5.420
5.380
5.380
160,976
-0.02(-0.37%)
Sep 22, 2023
5.610
5.619
5.400
5.400
62,695
-0.16(-2.88%)
Sep 21, 2023
5.580
5.640
5.520
5.560
43,778
-0.15(-2.63%)
Sep 20, 2023
5.940
5.965
5.710
5.710
20,791
-0.22(-3.71%)
Sep 19, 2023
6.050
6.090
5.850
5.930
63,770
-0.06(-1.00%)
Sep 18, 2023
6.190
6.239
5.950
5.990
48,794
+0.04(+0.67%)
Sep 15, 2023
5.980
5.990
5.890
5.950
138,804
+0.01(+0.17%)
Sep 14, 2023
5.900
6.097
5.831
5.940
134,794
+0.19(+3.30%)
Sep 13, 2023
5.900
5.900
5.725
5.750
35,970
-0.07(-1.20%)
Sep 12, 2023
5.910
6.199
5.820
5.820
55,200
+0.07(+1.22%)
Sep 11, 2023
6.000
6.061
5.750
5.750
107,141
-0.25(-4.17%)
Sep 08, 2023
6.160
6.160
5.930
6.000
36,807
-0.12(-1.96%)
Sep 07, 2023
6.090
6.183
5.881
6.120
88,108
-0.04(-0.65%)
Sep 06, 2023
6.180
6.300
6.080
6.160
78,512
+0.02(+0.33%)
Sep 05, 2023
6.200
6.239
6.133
6.140
71,625
-0.06(-0.97%)
Sep 01, 2023
6.500
6.500
6.150
6.200
112,028
-0.25(-3.88%)
Aug 31, 2023
6.820
6.850
6.450
6.450
253,138
-0.30(-4.44%)
Aug 30, 2023
6.810
6.825
6.650
6.750
129,187
-0.13(-1.89%)
Aug 29, 2023
6.100
6.930
6.030
6.880
283,859
+0.84(+13.91%)
Aug 28, 2023
6.160
6.180
6.030
6.040
72,265
+0.01(+0.17%)
Aug 25, 2023
6.030
6.120
5.900
6.030
255,287
+0.00(+0.00%)
Aug 24, 2023
6.430
6.430
6.000
6.030
205,511
-0.34(-5.34%)
Aug 23, 2023
6.050
6.430
6.050
6.370
148,234
+0.32(+5.29%)
Aug 22, 2023
6.240
6.270
6.020
6.050
55,794
-0.16(-2.58%)
Aug 21, 2023
6.270
6.330
6.070
6.210
143,556
-0.03(-0.48%)
Aug 18, 2023
6.120
6.320
6.020
6.240
88,567
-0.20(-3.11%)
Aug 17, 2023
6.770
6.770
6.421
6.440
205,067
-0.45(-6.53%)
Aug 16, 2023
6.910
6.980
6.770
6.890
100,242
-0.08(-1.15%)
Aug 15, 2023
7.170
7.288
6.970
6.970
55,966
-0.26(-3.60%)
Aug 14, 2023
7.350
7.350
7.070
7.230
74,249
-0.14(-1.90%)
Aug 11, 2023
7.090
7.470
7.080
7.370
47,192
+0.19(+2.65%)
Aug 10, 2023
7.300
7.620
7.180
7.180
133,232
-0.07(-0.97%)
Aug 09, 2023
7.630
7.660
7.250
7.250
87,954
-0.28(-3.72%)
Aug 08, 2023
7.320
7.560
7.190
7.530
141,297
+0.30(+4.15%)
Aug 07, 2023
7.400
7.408
6.950
7.230
209,745
-0.17(-2.30%)
Aug 04, 2023
7.800
7.800
7.400
7.400
262,215
-0.37(-4.76%)
Aug 03, 2023
7.800
7.940
7.710
7.770
59,938
-0.19(-2.39%)
Aug 02, 2023
8.120
8.299
7.850
7.960
87,634
-0.22(-2.63%)
Aug 01, 2023
8.310
8.310
7.910
8.175
377,609
-0.24(-2.91%)
Jul 31, 2023
8.390
8.570
8.360
8.420
227,084
+0.09(+1.08%)
Jul 28, 2023
8.170
8.410
8.160
8.330
385,181
+0.24(+2.97%)
Jul 27, 2023
8.560
8.662
8.020
8.090
376,035
-0.42(-4.94%)
Jul 26, 2023
8.310
8.570
8.274
8.510
80,783
+0.21(+2.53%)
Jul 25, 2023
8.250
8.640
8.250
8.300
160,981
+0.05(+0.61%)
Jul 24, 2023
8.300
8.349
8.090
8.250
196,472
-0.25(-2.94%)
Jul 21, 2023
8.570
8.730
8.210
8.500
130,400
-0.03(-0.35%)
Jul 20, 2023
9.040
9.140
8.500
8.530
299,932
-0.48(-5.33%)
Jul 19, 2023
8.750
9.130
8.750
9.010
331,683
+0.26(+2.97%)
Jul 18, 2023
8.810
8.880
8.585
8.750
441,684
-0.14(-1.57%)
Jul 17, 2023
9.080
9.399
8.830
8.890
255,231
-0.17(-1.88%)
Jul 14, 2023
9.590
9.760
8.870
9.060
505,985
-0.53(-5.53%)
Jul 13, 2023
8.540
9.650
8.540
9.590
344,734
+1.13(+13.36%)
Jul 12, 2023
8.710
8.790
8.300
8.460
373,483
-0.01(-0.12%)
Jul 11, 2023
8.440
8.529
8.270
8.470
290,750
+0.12(+1.44%)
Jul 10, 2023
7.910
8.350
7.630
8.350
204,795
+0.54(+6.91%)
Jul 07, 2023
7.440
8.060
7.420
7.810
301,825
+0.39(+5.26%)
Jul 06, 2023
7.560
7.600
7.120
7.420
133,220
-0.11(-1.46%)
Jul 05, 2023
7.240
7.610
7.160
7.530
150,628
+0.11(+1.48%)
Jul 03, 2023
6.870
7.440
6.820
7.420
168,609
+0.61(+8.96%)
Jun 30, 2023
6.940
7.025
6.620
6.810
100,669
+0.07(+1.04%)
Jun 29, 2023
6.680
6.870
6.600
6.740
107,445
+0.16(+2.43%)
Jun 28, 2023
6.480
6.670
6.390
6.580
75,391
+0.01(+0.15%)
Jun 27, 2023
6.340
6.610
6.270
6.570
594,064
+0.37(+5.88%)
Jun 26, 2023
6.480
6.610
6.150
6.205
62,249
-0.29(-4.39%)
Jun 23, 2023
6.290
6.660
6.210
6.490
95,705
+0.17(+2.69%)
Jun 22, 2023
6.400
6.410
6.120
6.320
49,571
-0.01(-0.16%)
Jun 21, 2023
6.380
6.520
6.280
6.330
165,072
+0.21(+3.43%)
Jun 20, 2023
5.790
6.180
5.730
6.120
102,529
+0.39(+6.81%)
Jun 16, 2023
5.570
5.770
5.488
5.730
116,588
+0.19(+3.37%)
Jun 15, 2023
5.490
5.590
5.341
5.543
62,621
-0.08(-1.34%)
Jun 14, 2023
5.670
5.725
5.550
5.618
23,298
-0.00(-0.03%)
Jun 13, 2023
5.640
5.640
5.500
5.620
24,532
+0.13(+2.37%)
Jun 12, 2023
5.380
5.513
5.330
5.490
60,188
+0.10(+1.85%)
Jun 09, 2023
5.680
5.680
5.390
5.390
24,972
-0.22(-3.92%)
Jun 08, 2023
5.600
5.680
5.480
5.610
71,995
+0.07(+1.26%)
Jun 07, 2023
5.750
5.850
5.500
5.540
209,429
-0.19(-3.32%)
Jun 06, 2023
5.400
5.730
5.260
5.730
95,106
+0.15(+2.69%)
Jun 05, 2023
5.760
5.825
5.540
5.580
58,057
-0.28(-4.78%)
Jun 02, 2023
6.000
6.010
5.790
5.860
68,590
-0.04(-0.68%)
Jun 01, 2023
5.800
6.000
5.740
5.900
71,825
+0.07(+1.20%)
May 31, 2023
5.680
5.830
5.590
5.830
57,013
-0.04(-0.68%)
May 30, 2023
5.750
5.930
5.730
5.870
56,273
+0.40(+7.31%)
May 26, 2023
5.550
5.710
5.450
5.470
113,720
-0.08(-1.44%)
May 25, 2023
5.740
5.740
5.400
5.550
49,848
-0.06(-1.07%)
May 24, 2023
5.460
5.649
5.380
5.610
73,468
+0.02(+0.36%)
May 23, 2023
5.790
5.901
5.540
5.590
69,871
-0.16(-2.78%)
May 22, 2023
5.570
5.750
5.490
5.750
59,247
+0.19(+3.42%)
May 19, 2023
5.560
5.610
5.410
5.560
58,164
+0.03(+0.58%)
May 18, 2023
5.560
5.760
5.470
5.528
57,245
-0.07(-1.29%)
May 17, 2023
5.230
5.630
5.230
5.600
55,432
+0.31(+5.86%)
May 16, 2023
5.190
5.300
5.150
5.290
16,955
+0.12(+2.32%)
May 15, 2023
4.980
5.190
4.950
5.170
67,991
+0.31(+6.38%)
May 12, 2023
4.980
4.980
4.800
4.860
95,878
-0.11(-2.21%)
May 11, 2023
5.310
5.310
4.940
4.970
73,265
-0.42(-7.79%)
May 10, 2023
5.300
5.590
5.300
5.390
57,341
+0.23(+4.46%)
May 09, 2023
5.080
5.229
5.045
5.160
46,544
+0.09(+1.78%)
May 08, 2023
5.200
5.210
5.050
5.070
409,846
-0.37(-6.80%)
May 05, 2023
5.280
5.440
5.190
5.440
114,674
+0.24(+4.62%)
May 04, 2023
5.130
5.320
5.120
5.200
47,325
+0.12(+2.36%)
May 03, 2023
5.150
5.230
5.050
5.080
58,690
-0.14(-2.68%)
May 02, 2023
5.010
5.240
4.900
5.220
72,953
+0.25(+5.03%)
May 01, 2023
5.260
5.260
4.970
4.970
47,862
-0.39(-7.28%)
Apr 28, 2023
5.260
5.370
5.150
5.360
155,722
+0.03(+0.56%)
Apr 27, 2023
5.210
5.330
5.030
5.330
227,231
+0.26(+5.13%)
Apr 26, 2023
5.280
5.424
5.050
5.070
79,257
+0.17(+3.47%)
Apr 25, 2023
4.940
5.000
4.780
4.900
167,256
-0.02(-0.41%)
Apr 24, 2023
5.040
5.090
4.833
4.920
62,351
-0.15(-2.96%)
Apr 21, 2023
5.120
5.150
5.001
5.070
96,079
-0.04(-0.78%)
Apr 20, 2023
5.420
5.420
5.080
5.110
78,131
-0.39(-7.09%)
Apr 19, 2023
5.690
5.690
5.470
5.500
69,980
-0.36(-6.14%)
Apr 18, 2023
5.970
6.090
5.800
5.860
105,196
+0.19(+3.35%)
Apr 17, 2023
5.600
5.690
5.440
5.670
100,094
-0.21(-3.57%)
Apr 14, 2023
5.980
6.040
5.630
5.880
100,647
+0.11(+1.91%)
Apr 13, 2023
5.320
5.840
5.320
5.770
161,934
+0.58(+11.18%)
Apr 12, 2023
5.390
5.440
5.140
5.190
83,922
-0.14(-2.63%)
Apr 11, 2023
5.000
5.410
5.000
5.330
195,050
+0.49(+10.12%)
Apr 10, 2023
4.460
4.870
4.370
4.840
101,287
+0.35(+7.80%)
Apr 06, 2023
4.300
4.501
4.260
4.490
49,454
+0.11(+2.51%)
Apr 05, 2023
4.600
4.600
4.341
4.380
28,966
-0.17(-3.74%)
Apr 04, 2023
4.640
4.670
4.455
4.550
67,320
-0.06(-1.30%)
Apr 03, 2023
4.590
4.640
4.470
4.610
231,147
-0.03(-0.65%)
Mar 31, 2023
4.420
4.661
4.420
4.640
65,761
+0.24(+5.35%)
Mar 30, 2023
4.450
4.490
4.385
4.404
27,252
+0.00(+0.02%)
Mar 29, 2023
4.200
4.417
4.200
4.404
94,851
+0.34(+8.46%)
Mar 28, 2023
4.050
4.075
3.970
4.060
34,691
-0.02(-0.39%)
Mar 27, 2023
4.210
4.210
4.000
4.076
27,449
-0.17(-4.10%)
Mar 24, 2023
4.340
4.360
4.215
4.250
80,922
-0.21(-4.71%)
Mar 23, 2023
4.200
4.581
4.200
4.460
142,326
+0.18(+4.21%)
Mar 22, 2023
4.700
4.775
4.280
4.280
527,009
-0.41(-8.74%)
Mar 21, 2023
4.350
4.700
4.350
4.690
75,752
+0.34(+7.82%)
Mar 20, 2023
4.500
4.500
4.270
4.350
238,371
+0.01(+0.23%)
Mar 17, 2023
4.250
4.410
4.142
4.340
76,212
+0.29(+7.24%)
Mar 16, 2023
3.890
4.065
3.830
4.047
44,762
+0.18(+4.57%)
Mar 15, 2023
3.910
3.950
3.750
3.870
115,459
-0.10(-2.52%)
Mar 14, 2023
4.040
4.140
3.861
3.970
99,106
+0.21(+5.59%)
Mar 13, 2023
3.490
3.870
3.400
3.760
129,766
+0.34(+9.94%)
Mar 10, 2023
3.530
3.550
3.350
3.420
81,721
-0.13(-3.66%)
Mar 09, 2023
3.870
3.870
3.550
3.550
53,594
-0.36(-9.21%)
Mar 08, 2023
3.900
3.965
3.830
3.910
29,392
-0.01(-0.14%)
Mar 07, 2023
4.020
4.070
3.910
3.915
71,639
-0.12(-3.08%)
Mar 06, 2023
4.100
4.240
4.015
4.040
57,381
-0.05(-1.22%)
Mar 03, 2023
3.950
4.100
3.950
4.090
97,398
+0.02(+0.62%)
Mar 02, 2023
4.100
4.100
3.957
4.065
42,099
-0.13(-3.21%)
Mar 01, 2023
4.310
4.310
4.150
4.200
46,001
-0.02(-0.47%)
Feb 28, 2023
4.180
4.370
4.141
4.220
18,721
+0.06(+1.44%)
Feb 27, 2023
4.230
4.319
4.151
4.160
26,837
+0.03(+0.73%)
Feb 24, 2023
4.300
4.300
4.100
4.130
29,114
-0.28(-6.35%)
Feb 23, 2023
4.480
4.500
4.320
4.410
30,771
-0.01(-0.23%)
Feb 22, 2023
4.450
4.550
4.320
4.420
100,469
-0.05(-1.12%)
Feb 21, 2023
4.750
4.770
4.470
4.470
95,560
-0.32(-6.68%)
Feb 17, 2023
4.700
4.829
4.600
4.790
91,960
+0.01(+0.21%)
Feb 16, 2023
4.900
5.250
4.750
4.780
108,515
-0.19(-3.82%)
Feb 15, 2023
4.390
4.970
4.390
4.970
99,700
+0.61(+13.99%)
Feb 14, 2023
4.050
4.409
4.050
4.360
41,296
+0.27(+6.60%)
Feb 13, 2023
4.090
4.120
4.000
4.090
46,109
+0.02(+0.49%)
Feb 10, 2023
4.190
4.199
4.050
4.070
79,967
-0.17(-4.01%)
Feb 09, 2023
4.760
4.760
4.210
4.240
73,262
-0.42(-9.01%)
Feb 08, 2023
4.730
4.910
4.650
4.660
78,865
-0.12(-2.57%)
Feb 07, 2023
4.830
4.830
4.571
4.783
99,851
-0.05(-0.97%)
Feb 06, 2023
4.790
4.870
4.652
4.830
61,543
-0.04(-0.82%)
Feb 03, 2023
4.950
5.240
4.820
4.870
115,660
-0.30(-5.80%)
Feb 02, 2023
4.940
5.320
4.930
5.170
255,733
+0.43(+9.07%)
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.