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
Gatos Silver Inc
(NY:
GATO
)
11.11
UNCHANGED
Streaming Delayed Price
Updated: 7:00 PM EDT, Jun 7, 2024
Add to My Watchlist
Quote
Overview
Detailed Quote
Charting
Historical Prices
News
All News
News Headlines
Press Releases
Research
Quarterly Reports
Insider Filings
Other Filings
Historical Prices
Month:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Oct 31, 2023
4.950
5.080
4.820
4.870
342,279
-0.13(-2.60%)
Oct 30, 2023
5.070
5.150
4.970
5.000
243,438
-0.01(-0.20%)
Oct 27, 2023
4.810
5.030
4.760
5.010
373,183
+0.25(+5.25%)
Oct 26, 2023
4.830
4.920
4.660
4.760
308,486
-0.11(-2.26%)
Oct 25, 2023
5.040
5.158
4.860
4.870
281,693
-0.22(-4.32%)
Oct 24, 2023
4.800
5.100
4.800
5.090
321,985
+0.12(+2.41%)
Oct 23, 2023
4.910
5.090
4.750
4.970
325,555
-0.10(-1.97%)
Oct 20, 2023
5.090
5.230
4.960
5.070
345,721
+0.06(+1.20%)
Oct 19, 2023
5.060
5.060
4.910
5.010
315,139
-0.08(-1.57%)
Oct 18, 2023
5.210
5.330
5.070
5.090
560,321
-0.08(-1.55%)
Oct 17, 2023
4.990
5.230
4.950
5.170
326,086
+0.19(+3.82%)
Oct 16, 2023
4.960
5.100
4.900
4.980
193,633
-0.03(-0.60%)
Oct 13, 2023
4.700
5.050
4.700
5.010
347,090
+0.43(+9.39%)
Oct 12, 2023
4.850
4.850
4.540
4.580
229,212
-0.32(-6.53%)
Oct 11, 2023
5.020
5.130
4.835
4.900
289,972
+0.01(+0.20%)
Oct 10, 2023
4.950
5.000
4.855
4.890
210,008
-0.04(-0.81%)
Oct 09, 2023
4.950
5.085
4.800
4.930
371,340
+0.04(+0.82%)
Oct 06, 2023
4.830
4.960
4.760
4.890
1,212,084
+0.10(+2.09%)
Oct 05, 2023
4.540
4.820
4.500
4.790
209,131
+0.18(+3.90%)
Oct 04, 2023
4.740
4.765
4.590
4.610
258,410
-0.12(-2.54%)
Oct 03, 2023
5.110
5.120
4.730
4.730
466,655
-0.39(-7.62%)
Oct 02, 2023
5.190
5.190
4.980
5.120
519,487
-0.06(-1.16%)
Sep 29, 2023
5.280
5.430
5.065
5.180
1,566,197
+0.04(+0.78%)
Sep 28, 2023
5.380
5.460
5.025
5.140
616,051
+0.01(+0.19%)
Sep 27, 2023
5.230
5.290
5.005
5.130
789,580
-0.17(-3.21%)
Sep 26, 2023
5.560
5.560
5.300
5.300
406,133
-0.31(-5.53%)
Sep 25, 2023
5.620
5.625
5.555
5.610
143,723
-0.05(-0.88%)
Sep 22, 2023
5.610
5.770
5.590
5.660
282,095
+0.13(+2.35%)
Sep 21, 2023
5.500
5.605
5.410
5.530
103,806
-0.06(-1.07%)
Sep 20, 2023
5.440
5.720
5.420
5.590
161,450
+0.05(+0.90%)
Sep 19, 2023
5.900
5.900
5.510
5.540
236,261
-0.29(-4.97%)
Sep 18, 2023
5.980
5.980
5.700
5.830
343,854
-0.16(-2.67%)
Sep 15, 2023
6.090
6.100
5.915
5.990
524,319
+0.01(+0.17%)
Sep 14, 2023
5.750
6.005
5.700
5.980
428,251
+0.40(+7.17%)
Sep 13, 2023
5.400
5.710
5.400
5.580
510,712
+0.18(+3.33%)
Sep 12, 2023
5.140
5.510
5.108
5.400
846,568
+0.23(+4.45%)
Sep 11, 2023
5.090
5.210
5.060
5.170
277,831
+0.13(+2.58%)
Sep 08, 2023
4.820
5.359
4.730
5.040
682,476
+0.39(+8.39%)
Sep 07, 2023
4.480
4.650
4.400
4.650
450,549
+0.15(+3.33%)
Sep 06, 2023
4.540
4.560
4.470
4.500
311,643
-0.06(-1.32%)
Sep 05, 2023
4.600
4.600
4.440
4.560
349,940
-0.12(-2.56%)
Sep 01, 2023
4.660
4.760
4.600
4.680
825,090
+0.11(+2.41%)
Aug 31, 2023
4.690
4.695
4.510
4.570
252,085
-0.13(-2.77%)
Aug 30, 2023
4.800
4.820
4.570
4.700
454,322
-0.03(-0.63%)
Aug 29, 2023
4.490
4.730
4.490
4.730
182,726
+0.21(+4.65%)
Aug 28, 2023
4.390
4.540
4.390
4.520
181,870
+0.12(+2.73%)
Aug 25, 2023
4.400
4.490
4.300
4.400
124,908
+0.00(+0.00%)
Aug 24, 2023
4.440
4.520
4.340
4.400
185,766
-0.04(-0.90%)
Aug 23, 2023
4.190
4.460
4.140
4.440
208,029
+0.32(+7.77%)
Aug 22, 2023
4.110
4.130
4.025
4.120
154,615
+0.03(+0.73%)
Aug 21, 2023
4.120
4.180
4.050
4.090
154,032
-0.01(-0.24%)
Aug 18, 2023
4.090
4.120
4.010
4.100
436,235
-0.01(-0.24%)
Aug 17, 2023
4.070
4.170
4.070
4.110
224,327
+0.06(+1.48%)
Aug 16, 2023
4.320
4.360
4.050
4.050
279,108
-0.32(-7.32%)
Aug 15, 2023
4.390
4.480
4.340
4.370
448,796
-0.06(-1.35%)
Aug 14, 2023
4.320
4.465
4.240
4.430
693,194
+0.11(+2.55%)
Aug 11, 2023
4.360
4.430
4.245
4.320
1,100,261
-0.04(-0.92%)
Aug 10, 2023
4.170
4.393
4.120
4.360
319,958
+0.17(+4.06%)
Aug 09, 2023
4.370
4.600
3.900
4.190
619,639
-0.43(-9.31%)
Aug 08, 2023
4.490
4.660
4.400
4.620
310,396
+0.00(+0.00%)
Aug 07, 2023
4.870
4.870
4.540
4.620
300,993
-0.26(-5.33%)
Aug 04, 2023
4.880
4.970
4.790
4.880
370,888
+0.04(+0.83%)
Aug 03, 2023
4.780
4.870
4.720
4.840
242,812
+0.09(+1.89%)
Aug 02, 2023
4.900
4.900
4.685
4.750
305,867
-0.20(-4.04%)
Aug 01, 2023
5.040
5.040
4.900
4.950
277,161
-0.24(-4.62%)
Jul 31, 2023
5.130
5.265
5.090
5.190
145,702
+0.18(+3.59%)
Jul 28, 2023
5.010
5.030
4.940
5.010
145,548
+0.09(+1.83%)
Jul 27, 2023
5.080
5.090
4.850
4.920
441,359
-0.18(-3.53%)
Jul 26, 2023
5.000
5.125
4.935
5.100
228,405
+0.10(+2.00%)
Jul 25, 2023
4.800
5.035
4.800
5.000
207,452
+0.21(+4.38%)
Jul 24, 2023
4.740
4.865
4.730
4.790
191,406
+0.06(+1.27%)
Jul 21, 2023
4.890
4.940
4.670
4.730
223,931
-0.17(-3.47%)
Jul 20, 2023
4.940
4.945
4.855
4.900
182,006
-0.04(-0.81%)
Jul 19, 2023
4.880
4.970
4.830
4.940
227,491
+0.06(+1.23%)
Jul 18, 2023
4.780
4.885
4.710
4.880
211,156
+0.16(+3.39%)
Jul 17, 2023
4.680
4.760
4.607
4.720
188,550
-0.11(-2.28%)
Jul 14, 2023
4.870
4.920
4.735
4.830
272,453
-0.06(-1.23%)
Jul 13, 2023
4.850
5.040
4.780
4.890
418,883
+0.14(+2.95%)
Jul 12, 2023
4.310
4.795
4.310
4.750
472,621
+0.51(+12.03%)
Jul 11, 2023
4.630
4.630
4.220
4.240
196,060
-0.20(-4.50%)
Jul 10, 2023
4.150
4.465
4.150
4.440
260,408
+0.25(+5.97%)
Jul 07, 2023
4.240
4.310
4.150
4.190
382,106
+0.00(+0.00%)
Jul 06, 2023
4.010
4.210
4.010
4.190
452,819
+0.08(+1.95%)
Jul 05, 2023
4.100
4.260
4.030
4.110
635,889
+0.04(+0.98%)
Jul 03, 2023
3.780
4.135
3.780
4.070
243,618
+0.29(+7.67%)
Jun 30, 2023
3.920
3.920
3.620
3.780
515,906
-0.18(-4.55%)
Jun 29, 2023
3.680
3.970
3.570
3.960
640,645
+0.22(+5.88%)
Jun 28, 2023
3.980
3.980
3.510
3.740
830,175
-0.26(-6.50%)
Jun 27, 2023
3.970
4.030
3.810
4.000
511,220
+0.19(+4.99%)
Jun 26, 2023
3.830
3.880
3.750
3.810
258,315
+0.10(+2.70%)
Jun 23, 2023
3.760
3.815
3.650
3.710
508,329
-0.04(-1.07%)
Jun 22, 2023
3.780
3.800
3.710
3.750
216,379
-0.06(-1.57%)
Jun 21, 2023
3.870
3.930
3.760
3.810
299,543
-0.10(-2.56%)
Jun 20, 2023
4.000
4.000
3.880
3.910
318,228
-0.13(-3.22%)
Jun 16, 2023
4.070
4.135
3.970
4.040
564,321
+0.00(+0.00%)
Jun 15, 2023
3.960
4.040
3.840
4.040
505,342
+0.05(+1.25%)
Jun 14, 2023
4.160
4.210
3.980
3.990
482,726
-0.08(-1.97%)
Jun 13, 2023
4.180
4.290
4.070
4.070
347,891
-0.02(-0.49%)
Jun 12, 2023
4.230
4.263
4.080
4.090
330,157
-0.22(-5.10%)
Jun 09, 2023
4.400
4.445
4.280
4.310
296,928
-0.12(-2.71%)
Jun 08, 2023
4.600
4.710
4.430
4.430
349,228
-0.07(-1.56%)
Jun 07, 2023
4.620
4.695
4.487
4.500
653,552
-0.10(-2.17%)
Jun 06, 2023
4.580
4.605
4.495
4.600
181,854
+0.04(+0.88%)
Jun 05, 2023
4.560
4.720
4.500
4.560
293,716
-0.01(-0.22%)
Jun 02, 2023
4.700
4.780
4.470
4.570
476,527
-0.15(-3.18%)
Jun 01, 2023
4.520
4.795
4.520
4.720
374,559
+0.22(+4.89%)
May 31, 2023
4.520
4.720
4.450
4.500
532,590
-0.02(-0.44%)
May 30, 2023
4.690
4.750
4.480
4.520
356,471
-0.19(-4.03%)
May 26, 2023
4.990
4.990
4.700
4.710
263,776
-0.17(-3.48%)
May 25, 2023
5.060
5.060
4.815
4.880
288,043
-0.17(-3.37%)
May 24, 2023
5.230
5.230
4.990
5.050
335,127
-0.18(-3.44%)
May 23, 2023
5.100
5.230
5.070
5.230
297,788
+0.10(+1.95%)
May 22, 2023
5.280
5.380
5.090
5.130
322,617
-0.15(-2.84%)
May 19, 2023
5.340
5.400
5.200
5.280
379,846
+0.00(+0.00%)
May 18, 2023
5.240
5.340
5.170
5.280
335,133
-0.09(-1.68%)
May 17, 2023
5.290
5.395
5.230
5.370
228,882
+0.01(+0.19%)
May 16, 2023
5.420
5.520
5.280
5.360
233,002
-0.17(-3.07%)
May 15, 2023
5.500
5.690
5.420
5.530
235,505
+0.04(+0.73%)
May 12, 2023
5.610
5.660
5.350
5.490
446,625
-0.12(-2.14%)
May 11, 2023
5.990
6.030
5.600
5.610
345,282
-0.54(-8.78%)
May 10, 2023
6.280
6.410
6.060
6.150
284,257
-0.09(-1.44%)
May 09, 2023
6.200
6.280
6.100
6.240
200,608
+0.04(+0.65%)
May 08, 2023
6.350
6.380
6.150
6.200
231,164
-0.12(-1.90%)
May 05, 2023
6.120
6.340
5.920
6.320
417,559
-0.06(-0.94%)
May 04, 2023
6.480
6.589
6.300
6.380
367,357
+0.03(+0.47%)
May 03, 2023
6.330
6.560
6.260
6.350
496,548
-0.08(-1.24%)
May 02, 2023
6.020
6.470
5.910
6.430
509,545
+0.36(+5.93%)
May 01, 2023
6.030
6.440
6.010
6.070
446,032
+0.10(+1.68%)
Apr 28, 2023
6.120
6.150
5.900
5.970
488,535
-0.11(-1.81%)
Apr 27, 2023
6.050
6.117
5.860
6.080
367,921
+0.08(+1.33%)
Apr 26, 2023
6.210
6.245
5.975
6.000
351,024
-0.12(-1.96%)
Apr 25, 2023
6.160
6.160
5.900
6.120
412,739
-0.08(-1.29%)
Apr 24, 2023
6.170
6.300
6.000
6.200
367,615
+0.00(+0.00%)
Apr 21, 2023
6.500
6.500
6.025
6.200
621,373
-0.46(-6.91%)
Apr 20, 2023
6.620
6.800
6.550
6.660
345,081
+0.09(+1.37%)
Apr 19, 2023
6.750
6.850
6.520
6.570
439,275
-0.32(-4.64%)
Apr 18, 2023
7.060
7.270
6.780
6.890
606,359
-0.22(-3.09%)
Apr 17, 2023
7.150
7.300
7.060
7.110
418,455
-0.07(-0.97%)
Apr 14, 2023
7.330
7.330
7.030
7.180
378,050
-0.19(-2.58%)
Apr 13, 2023
7.400
7.428
7.145
7.370
638,984
+0.15(+2.08%)
Apr 12, 2023
7.440
7.440
7.010
7.220
742,201
+0.03(+0.42%)
Apr 11, 2023
6.730
7.490
6.640
7.190
1,065,791
+0.53(+7.96%)
Apr 10, 2023
6.650
6.810
6.510
6.660
759,477
-0.04(-0.60%)
Apr 06, 2023
6.560
6.900
6.500
6.700
750,016
+0.04(+0.60%)
Apr 05, 2023
6.390
6.740
6.290
6.660
759,275
+0.30(+4.72%)
Apr 04, 2023
6.880
6.940
5.810
6.360
1,141,051
-0.45(-6.61%)
Apr 03, 2023
6.450
6.900
6.310
6.810
1,197,624
+0.28(+4.29%)
Mar 31, 2023
6.600
6.780
6.375
6.530
1,308,364
-0.20(-2.97%)
Mar 30, 2023
5.650
6.790
5.560
6.730
2,289,730
+1.09(+19.33%)
Mar 29, 2023
5.100
5.696
5.100
5.640
727,052
+0.56(+11.02%)
Mar 28, 2023
4.800
5.140
4.780
5.080
535,188
+0.42(+9.01%)
Mar 27, 2023
4.580
4.710
4.580
4.660
235,922
+0.05(+1.08%)
Mar 24, 2023
4.730
4.730
4.500
4.610
392,440
-0.09(-1.91%)
Mar 23, 2023
4.630
4.780
4.605
4.700
327,491
+0.07(+1.51%)
Mar 22, 2023
4.690
4.778
4.620
4.630
324,205
+0.00(+0.00%)
Mar 21, 2023
4.600
4.650
4.500
4.630
720,803
-0.10(-2.11%)
Mar 20, 2023
4.810
4.870
4.620
4.730
649,872
+0.04(+0.85%)
Mar 17, 2023
4.670
4.850
4.500
4.690
1,185,238
+0.18(+3.99%)
Mar 16, 2023
4.500
4.610
4.490
4.510
780,711
+0.00(+0.00%)
Mar 15, 2023
4.690
4.740
4.485
4.510
998,418
-0.08(-1.74%)
Mar 14, 2023
4.500
4.750
4.500
4.590
552,889
+0.09(+2.00%)
Mar 13, 2023
4.840
5.180
4.440
4.500
1,123,131
-0.10(-2.17%)
Mar 10, 2023
4.460
4.625
4.410
4.600
577,536
+0.16(+3.60%)
Mar 09, 2023
4.480
4.493
4.370
4.440
355,147
+0.03(+0.68%)
Mar 08, 2023
4.520
4.590
4.390
4.410
401,073
-0.10(-2.22%)
Mar 07, 2023
4.330
4.530
4.330
4.510
820,259
+0.06(+1.35%)
Mar 06, 2023
4.660
4.675
4.435
4.450
486,572
-0.24(-5.12%)
Mar 03, 2023
4.560
4.750
4.510
4.690
274,575
+0.13(+2.85%)
Mar 02, 2023
4.400
4.580
4.330
4.560
219,503
+0.12(+2.70%)
Mar 01, 2023
4.090
4.460
4.090
4.440
246,540
+0.40(+9.90%)
Feb 28, 2023
4.060
4.150
4.000
4.040
212,107
-0.02(-0.49%)
Feb 27, 2023
4.110
4.220
4.050
4.060
198,226
-0.03(-0.73%)
Feb 24, 2023
4.510
4.510
4.055
4.090
422,936
-0.42(-9.31%)
Feb 23, 2023
4.570
4.640
4.380
4.510
298,145
-0.03(-0.66%)
Feb 22, 2023
4.460
4.640
4.375
4.540
350,985
+0.05(+1.11%)
Feb 21, 2023
4.680
4.760
4.470
4.490
307,604
-0.22(-4.67%)
Feb 17, 2023
4.700
4.800
4.680
4.710
203,220
-0.11(-2.28%)
Feb 16, 2023
4.640
4.910
4.532
4.820
304,754
+0.11(+2.34%)
Feb 15, 2023
4.670
4.710
4.570
4.710
255,475
-0.10(-2.08%)
Feb 14, 2023
4.680
4.870
4.580
4.810
300,705
+0.14(+3.00%)
Feb 13, 2023
4.680
4.710
4.495
4.670
332,037
-0.01(-0.21%)
Feb 10, 2023
4.530
4.730
4.510
4.680
294,019
+0.07(+1.52%)
Feb 09, 2023
4.880
4.902
4.590
4.610
401,897
-0.22(-4.55%)
Feb 08, 2023
5.000
5.000
4.820
4.830
229,647
-0.11(-2.23%)
Feb 07, 2023
4.960
5.060
4.870
4.940
285,116
+0.00(+0.00%)
Feb 06, 2023
5.010
5.120
4.880
4.940
240,011
-0.22(-4.26%)
Feb 03, 2023
5.090
5.200
4.990
5.160
382,752
-0.12(-2.27%)
Feb 02, 2023
5.520
5.540
5.140
5.280
435,298
-0.11(-2.04%)
Feb 01, 2023
5.180
5.500
5.090
5.390
404,970
+0.23(+4.46%)
Jan 31, 2023
5.110
5.290
5.040
5.160
203,673
+0.01(+0.19%)
Jan 30, 2023
5.160
5.240
5.030
5.150
253,930
-0.09(-1.72%)
Jan 27, 2023
5.370
5.370
5.103
5.240
288,352
-0.22(-4.03%)
Jan 26, 2023
5.440
5.625
5.390
5.460
321,189
+0.02(+0.37%)
Jan 25, 2023
5.150
5.500
5.125
5.440
364,609
+0.14(+2.64%)
Jan 24, 2023
5.200
5.377
5.020
5.300
231,746
+0.12(+2.32%)
Jan 23, 2023
5.200
5.290
5.060
5.180
306,352
-0.07(-1.33%)
Jan 20, 2023
5.000
5.250
4.960
5.250
351,697
+0.28(+5.63%)
Jan 19, 2023
4.880
5.040
4.820
4.970
230,334
+0.09(+1.84%)
Jan 18, 2023
5.130
5.220
4.880
4.880
194,318
-0.14(-2.79%)
Jan 17, 2023
5.050
5.090
4.870
5.020
306,389
-0.14(-2.71%)
Jan 13, 2023
4.890
5.185
4.880
5.160
311,484
+0.22(+4.45%)
Jan 12, 2023
5.020
5.195
4.940
4.940
425,788
+0.05(+1.02%)
Jan 11, 2023
4.550
5.020
4.480
4.890
1,122,193
+0.47(+10.63%)
Jan 10, 2023
4.350
4.485
4.290
4.420
213,010
+0.06(+1.38%)
Jan 09, 2023
4.290
4.400
4.240
4.360
253,163
+0.08(+1.87%)
Jan 06, 2023
4.400
4.490
4.280
4.280
159,717
+0.00(+0.00%)
Jan 05, 2023
4.350
4.390
4.145
4.280
211,978
-0.20(-4.46%)
Jan 04, 2023
4.410
4.500
4.330
4.480
395,199
+0.17(+3.94%)
Jan 03, 2023
4.140
4.490
4.140
4.310
393,855
+0.22(+5.38%)
Dec 30, 2022
4.150
4.190
4.035
4.090
90,352
-0.05(-1.21%)
Dec 29, 2022
4.310
4.385
4.140
4.140
223,846
-0.09(-2.13%)
Dec 28, 2022
4.410
4.437
4.230
4.230
210,371
-0.27(-6.00%)
Dec 27, 2022
4.280
4.505
4.250
4.500
233,471
+0.21(+4.90%)
Dec 23, 2022
4.320
4.370
4.120
4.290
382,908
+0.01(+0.23%)
Dec 22, 2022
3.850
4.300
3.750
4.280
637,970
+0.35(+8.91%)
Dec 21, 2022
3.900
3.980
3.850
3.930
372,411
+0.08(+2.08%)
Dec 20, 2022
4.010
4.110
3.710
3.850
1,347,413
-0.09(-2.28%)
Dec 19, 2022
3.950
4.065
3.910
3.940
464,050
+0.00(+0.00%)
Dec 16, 2022
3.900
4.050
3.890
3.940
1,021,894
+0.00(+0.00%)
Dec 15, 2022
4.020
4.140
3.940
3.940
287,188
-0.28(-6.64%)
Dec 14, 2022
4.400
4.490
4.220
4.220
361,814
-0.21(-4.74%)
Dec 13, 2022
4.290
4.680
4.290
4.430
520,488
+0.32(+7.79%)
Dec 12, 2022
4.010
4.175
3.910
4.110
160,471
+0.08(+1.99%)
Dec 09, 2022
4.030
4.270
3.970
4.030
300,700
+0.01(+0.25%)
Dec 08, 2022
4.140
4.150
3.990
4.020
192,781
-0.05(-1.23%)
Dec 07, 2022
3.880
4.090
3.880
4.070
224,616
+0.21(+5.44%)
Dec 06, 2022
3.800
3.945
3.800
3.860
165,656
+0.03(+0.78%)
Dec 05, 2022
4.010
4.045
3.820
3.830
200,063
-0.25(-6.13%)
Dec 02, 2022
3.850
4.150
3.845
4.080
270,012
+0.08(+2.00%)
Dec 01, 2022
3.930
4.090
3.920
4.000
262,728
+0.19(+4.99%)
Nov 30, 2022
3.720
3.810
3.600
3.810
323,069
+0.18(+4.96%)
Nov 29, 2022
3.510
3.656
3.465
3.630
167,358
+0.22(+6.45%)
Nov 28, 2022
3.540
3.590
3.390
3.410
199,618
-0.17(-4.75%)
Nov 25, 2022
3.750
3.770
3.560
3.580
104,338
-0.11(-2.98%)
Nov 23, 2022
3.590
3.720
3.550
3.690
143,426
+0.10(+2.79%)
Nov 22, 2022
3.480
3.671
3.400
3.590
187,884
+0.16(+4.66%)
Nov 21, 2022
3.510
3.550
3.365
3.430
149,775
-0.13(-3.65%)
Nov 18, 2022
3.510
3.566
3.440
3.560
99,302
+0.04(+1.14%)
Nov 17, 2022
3.520
3.570
3.440
3.520
151,981
-0.11(-3.03%)
Nov 16, 2022
3.700
3.730
3.605
3.630
130,380
-0.07(-1.89%)
Nov 15, 2022
4.080
4.110
3.700
3.700
216,582
-0.32(-7.96%)
Nov 14, 2022
3.800
4.090
3.790
4.020
262,428
+0.13(+3.34%)
Nov 11, 2022
3.690
3.930
3.670
3.890
284,511
+0.23(+6.28%)
Nov 10, 2022
3.650
3.780
3.520
3.660
407,872
+0.33(+9.91%)
Nov 09, 2022
3.680
3.700
3.320
3.330
243,475
-0.43(-11.44%)
Nov 08, 2022
3.530
3.890
3.420
3.760
371,356
+0.20(+5.62%)
Nov 07, 2022
3.530
3.635
3.500
3.560
210,272
+0.07(+2.01%)
Nov 04, 2022
3.320
3.530
3.280
3.490
271,606
+0.36(+11.50%)
Nov 03, 2022
3.010
3.190
2.990
3.130
165,773
+0.02(+0.64%)
Nov 02, 2022
3.390
3.520
3.050
3.110
378,850
-0.26(-7.72%)
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.