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
Taat Global Alternatives Inc
(OP:
TOBAF
)
0.2000
UNCHANGED
Streaming Delayed Price
Updated: 2:18 PM EDT, May 30, 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 29, 2021
2.650
2.680
2.600
2.650
201,631
-0.03(-1.12%)
Oct 28, 2021
2.730
2.750
2.650
2.680
91,868
+0.01(+0.35%)
Oct 27, 2021
2.740
2.770
2.650
2.671
137,373
-0.03(-1.22%)
Oct 26, 2021
2.760
2.661
2.704
156,460
+0.00(+0.13%)
Oct 25, 2021
2.650
2.730
2.630
2.700
302,189
+0.10(+3.85%)
Oct 22, 2021
2.880
2.880
2.600
2.600
654,348
-0.29(-10.12%)
Oct 21, 2021
2.980
3.004
2.893
2.893
156,292
-0.11(-3.57%)
Oct 20, 2021
3.111
3.130
2.970
3.000
224,541
-0.13(-4.15%)
Oct 19, 2021
3.180
3.180
3.000
3.130
127,240
+0.02(+0.64%)
Oct 18, 2021
3.220
3.242
3.090
3.110
116,235
-0.05(-1.58%)
Oct 15, 2021
3.060
3.160
3.010
3.160
51,774
+0.11(+3.61%)
Oct 14, 2021
3.070
3.150
3.047
3.050
56,662
+0.01(+0.33%)
Oct 13, 2021
3.100
3.102
2.900
3.040
44,197
+0.07(+2.36%)
Oct 12, 2021
3.050
3.100
2.900
2.970
52,215
-0.09(-2.94%)
Oct 11, 2021
3.105
3.150
3.010
3.060
55,886
+0.06(+1.83%)
Oct 08, 2021
2.790
3.020
2.790
3.005
145,306
+0.17(+6.18%)
Oct 07, 2021
2.880
2.940
2.778
2.830
92,152
-0.02(-0.74%)
Oct 06, 2021
2.670
2.860
2.570
2.851
137,436
+0.15(+5.60%)
Oct 05, 2021
2.770
2.870
2.600
2.700
189,252
-0.06(-2.17%)
Oct 04, 2021
2.950
3.000
2.750
2.760
170,586
-0.26(-8.61%)
Oct 01, 2021
3.010
3.050
2.930
3.020
128,021
-0.04(-1.17%)
Sep 30, 2021
3.050
3.090
2.850
3.056
311,439
-0.01(-0.46%)
Sep 29, 2021
3.120
3.130
3.050
3.070
111,639
-0.01(-0.32%)
Sep 28, 2021
3.110
3.120
3.030
3.080
83,811
-0.06(-1.99%)
Sep 27, 2021
3.330
3.330
3.130
3.142
178,125
-0.17(-5.26%)
Sep 24, 2021
3.090
3.360
3.080
3.317
141,763
+0.23(+7.35%)
Sep 23, 2021
3.063
3.120
3.040
3.090
110,651
+0.05(+1.64%)
Sep 22, 2021
3.060
3.090
3.020
3.040
93,327
-0.02(-0.65%)
Sep 21, 2021
3.000
3.150
3.000
3.060
87,070
+0.05(+1.66%)
Sep 20, 2021
3.120
3.149
3.010
3.010
243,114
-0.26(-7.84%)
Sep 17, 2021
3.280
3.307
3.180
3.266
119,749
+0.09(+2.68%)
Sep 16, 2021
3.220
3.290
3.030
3.181
194,339
-0.09(-2.73%)
Sep 15, 2021
3.500
3.510
3.220
3.270
249,809
-0.25(-7.10%)
Sep 14, 2021
3.618
3.630
3.500
3.520
204,716
-0.11(-3.03%)
Sep 13, 2021
3.700
3.730
3.580
3.630
232,307
-0.10(-2.68%)
Sep 10, 2021
3.660
3.740
3.590
3.730
210,115
+0.08(+2.19%)
Sep 09, 2021
3.640
3.680
3.620
3.650
138,749
+0.03(+0.83%)
Sep 08, 2021
3.780
3.780
3.610
3.620
210,498
-0.14(-3.72%)
Sep 07, 2021
3.768
3.930
3.710
3.760
232,588
-0.05(-1.30%)
Sep 03, 2021
3.753
3.809
3.647
3.809
206,730
+0.11(+2.96%)
Sep 02, 2021
3.640
3.880
3.640
3.700
332,354
+0.07(+1.93%)
Sep 01, 2021
3.465
3.690
3.420
3.630
252,992
+0.16(+4.61%)
Aug 31, 2021
3.770
3.960
3.440
3.470
288,181
-0.25(-6.70%)
Aug 30, 2021
3.986
4.010
3.620
3.719
457,647
-0.24(-6.09%)
Aug 27, 2021
3.755
3.960
3.730
3.960
287,548
+0.22(+5.88%)
Aug 26, 2021
3.760
3.800
3.700
3.740
134,138
+0.01(+0.20%)
Aug 25, 2021
3.620
3.760
3.550
3.732
265,674
+0.22(+6.34%)
Aug 24, 2021
3.660
3.720
3.443
3.510
250,649
-0.11(-3.04%)
Aug 23, 2021
3.420
3.640
3.290
3.620
322,161
+0.37(+11.38%)
Aug 20, 2021
3.170
3.250
3.170
3.250
30,604
+0.08(+2.53%)
Aug 19, 2021
3.140
3.200
3.080
3.170
102,866
-0.01(-0.19%)
Aug 18, 2021
3.230
3.306
3.150
3.176
89,408
-0.00(-0.13%)
Aug 17, 2021
3.260
3.329
3.100
3.180
95,563
-0.17(-5.07%)
Aug 16, 2021
3.375
3.375
3.210
3.350
198,958
-0.08(-2.33%)
Aug 13, 2021
3.510
3.690
3.350
3.430
246,746
-0.04(-1.16%)
Aug 12, 2021
3.190
3.510
3.160
3.470
160,274
+0.34(+10.77%)
Aug 11, 2021
3.060
3.143
3.050
3.133
169,844
+0.08(+2.72%)
Aug 10, 2021
2.980
3.069
2.980
3.050
58,868
+0.07(+2.35%)
Aug 09, 2021
2.993
3.020
2.930
2.980
106,438
+0.08(+2.76%)
Aug 06, 2021
2.950
2.990
2.867
2.900
16,382
+0.01(+0.35%)
Aug 05, 2021
2.939
2.950
2.840
2.890
67,792
-0.01(-0.34%)
Aug 04, 2021
2.930
2.960
2.892
2.900
14,319
-0.02(-0.68%)
Aug 03, 2021
3.000
3.000
2.880
2.920
103,410
-0.07(-2.34%)
Aug 02, 2021
3.000
3.000
2.910
2.990
33,860
+0.02(+0.67%)
Jul 30, 2021
2.970
2.970
2.880
2.970
50,963
+0.07(+2.39%)
Jul 29, 2021
2.860
2.950
2.860
2.901
81,186
+0.04(+1.43%)
Jul 28, 2021
3.000
3.040
2.850
2.860
43,878
-0.03(-1.04%)
Jul 27, 2021
2.960
3.000
2.800
2.890
116,500
-0.06(-2.03%)
Jul 26, 2021
2.965
3.100
2.920
2.950
152,637
+0.07(+2.43%)
Jul 23, 2021
2.760
2.930
2.700
2.880
196,544
+0.17(+6.41%)
Jul 22, 2021
2.630
2.810
2.600
2.706
146,293
+0.16(+6.11%)
Jul 21, 2021
2.390
2.629
2.390
2.551
122,142
+0.15(+6.28%)
Jul 20, 2021
2.385
2.420
2.360
2.400
56,584
+0.02(+0.71%)
Jul 19, 2021
2.440
2.475
2.380
2.383
66,749
-0.10(-4.10%)
Jul 16, 2021
2.470
2.550
2.440
2.485
69,005
-0.01(-0.46%)
Jul 15, 2021
2.300
2.502
2.300
2.496
60,593
+0.09(+3.59%)
Jul 14, 2021
2.440
2.470
2.383
2.410
64,204
-0.06(-2.43%)
Jul 13, 2021
2.620
2.620
2.420
2.470
114,697
-0.08(-3.00%)
Jul 12, 2021
2.515
2.566
2.460
2.546
56,534
+0.08(+3.10%)
Jul 09, 2021
2.440
2.500
2.410
2.470
36,833
+0.06(+2.49%)
Jul 08, 2021
2.410
2.443
2.390
2.410
30,015
-0.05(-2.03%)
Jul 07, 2021
2.440
2.470
2.410
2.460
35,179
+0.02(+0.82%)
Jul 06, 2021
2.610
2.610
2.400
2.440
105,839
-0.16(-6.15%)
Jul 02, 2021
2.653
2.665
2.530
2.600
45,139
-0.02(-0.76%)
Jul 01, 2021
2.655
2.660
2.550
2.620
66,915
+0.08(+3.15%)
Jun 30, 2021
2.600
2.650
2.540
2.540
166,985
+0.11(+4.48%)
Jun 29, 2021
2.250
2.431
2.250
2.431
138,318
+0.02(+0.87%)
Jun 28, 2021
2.586
2.590
2.400
2.410
117,829
-0.14(-5.49%)
Jun 25, 2021
2.450
2.550
2.297
2.550
273,250
+0.10(+4.20%)
Jun 24, 2021
2.570
2.570
2.420
2.447
268,422
-0.12(-4.52%)
Jun 23, 2021
2.650
2.650
2.541
2.563
62,442
-0.05(-1.80%)
Jun 22, 2021
2.596
2.640
2.580
2.610
52,219
-0.01(-0.38%)
Jun 21, 2021
2.690
2.700
2.610
2.620
90,436
-0.07(-2.60%)
Jun 18, 2021
2.670
2.696
2.650
2.690
77,181
+0.02(+0.75%)
Jun 17, 2021
2.695
2.700
2.670
2.670
45,278
-0.02(-0.85%)
Jun 16, 2021
2.670
2.800
2.670
2.693
121,259
-0.03(-1.25%)
Jun 15, 2021
2.780
2.810
2.700
2.727
68,146
-0.07(-2.60%)
Jun 14, 2021
2.760
2.840
2.750
2.800
113,383
-0.01(-0.36%)
Jun 11, 2021
2.680
2.810
2.660
2.810
73,290
+0.14(+5.13%)
Jun 10, 2021
2.701
2.750
2.650
2.673
122,523
+0.01(+0.49%)
Jun 09, 2021
2.890
2.890
2.630
2.660
225,994
-0.14(-5.00%)
Jun 08, 2021
2.890
2.890
2.770
2.800
96,029
-0.09(-3.11%)
Jun 07, 2021
2.990
3.000
2.870
2.890
98,476
+0.04(+1.55%)
Jun 04, 2021
2.855
2.900
2.780
2.846
74,217
+0.03(+0.92%)
Jun 03, 2021
2.900
2.900
2.750
2.820
96,332
-0.09(-3.11%)
Jun 02, 2021
2.978
3.010
2.880
2.911
57,471
-0.05(-1.67%)
Jun 01, 2021
2.795
2.960
2.733
2.960
110,457
+0.24(+8.82%)
May 28, 2021
2.740
2.800
2.650
2.720
84,950
-0.03(-1.11%)
May 27, 2021
2.800
2.800
2.693
2.751
58,089
-0.05(-1.76%)
May 26, 2021
2.940
2.960
2.750
2.800
72,291
-0.14(-4.76%)
May 25, 2021
2.980
3.010
2.920
2.940
68,989
-0.02(-0.51%)
May 24, 2021
2.920
3.000
2.920
2.955
41,142
+0.02(+0.51%)
May 21, 2021
2.930
2.958
2.883
2.940
65,510
+0.02(+0.75%)
May 20, 2021
2.850
2.940
2.828
2.918
51,765
+0.09(+3.27%)
May 19, 2021
2.910
2.910
2.760
2.826
67,883
-0.09(-3.23%)
May 18, 2021
2.950
2.960
2.801
2.920
51,622
-0.03(-1.02%)
May 17, 2021
2.800
2.970
2.800
2.950
73,700
+0.15(+5.24%)
May 14, 2021
2.740
2.840
2.740
2.803
76,350
+0.11(+3.93%)
May 13, 2021
2.670
2.750
2.580
2.697
154,722
+0.01(+0.26%)
May 12, 2021
2.740
2.847
2.610
2.690
145,532
+0.00(+0.00%)
May 11, 2021
2.736
2.815
2.645
2.690
116,728
-0.09(-3.24%)
May 10, 2021
2.915
2.970
2.760
2.780
163,416
-0.19(-6.39%)
May 07, 2021
3.123
3.220
2.927
2.970
138,515
-0.13(-4.20%)
May 06, 2021
3.360
3.390
3.030
3.100
156,717
-0.27(-7.91%)
May 05, 2021
3.300
3.460
3.290
3.366
127,399
+0.08(+2.47%)
May 04, 2021
3.610
3.680
3.250
3.285
258,622
-0.44(-11.69%)
May 03, 2021
4.057
4.080
3.510
3.720
311,384
-0.28(-7.00%)
Apr 30, 2021
4.060
4.073
3.750
4.000
223,500
+0.15(+3.90%)
Apr 29, 2021
4.040
4.450
3.800
3.850
257,696
-0.23(-5.64%)
Apr 28, 2021
3.640
4.140
3.600
4.080
202,725
+0.56(+15.91%)
Apr 27, 2021
3.530
3.700
3.420
3.520
385,409
+0.11(+3.23%)
Apr 26, 2021
3.270
3.410
3.141
3.410
396,872
+0.48(+16.38%)
Apr 23, 2021
2.740
2.950
2.690
2.930
283,400
+0.31(+11.83%)
Apr 22, 2021
2.740
2.860
2.590
2.620
169,399
-0.11(-4.03%)
Apr 21, 2021
2.470
2.800
2.470
2.730
251,686
+0.20(+7.91%)
Apr 20, 2021
2.660
2.690
2.490
2.530
114,304
-0.13(-4.77%)
Apr 19, 2021
2.740
2.760
2.600
2.657
370,134
+0.18(+7.12%)
Apr 16, 2021
2.380
2.500
2.320
2.480
193,200
+0.11(+4.64%)
Apr 15, 2021
2.430
2.460
2.295
2.370
213,122
-0.05(-2.07%)
Apr 14, 2021
2.535
2.580
2.400
2.420
328,834
-0.13(-5.10%)
Apr 13, 2021
2.540
2.583
2.497
2.550
73,752
+0.00(+0.00%)
Apr 12, 2021
2.700
2.740
2.510
2.550
114,035
-0.19(-6.93%)
Apr 09, 2021
2.815
2.830
2.713
2.740
66,700
-0.05(-1.79%)
Apr 08, 2021
2.600
2.805
2.580
2.790
109,930
+0.19(+7.31%)
Apr 07, 2021
2.580
2.660
2.510
2.600
134,375
-0.04(-1.52%)
Apr 06, 2021
2.730
2.770
2.600
2.640
128,900
-0.13(-4.69%)
Apr 05, 2021
2.840
2.860
2.680
2.770
194,867
-0.06(-1.97%)
Apr 01, 2021
2.911
2.970
2.700
2.826
284,400
-0.02(-0.60%)
Mar 31, 2021
2.732
2.950
2.650
2.843
592,954
+0.11(+4.14%)
Mar 30, 2021
2.857
2.870
2.700
2.730
266,725
-0.17(-5.86%)
Mar 29, 2021
3.110
3.110
2.820
2.900
229,211
-0.18(-5.84%)
Mar 26, 2021
3.140
3.160
3.020
3.080
124,900
+0.00(+0.00%)
Mar 25, 2021
3.070
3.180
2.800
3.080
791,178
-0.08(-2.53%)
Mar 24, 2021
3.230
3.230
3.060
3.160
168,157
-0.04(-1.25%)
Mar 23, 2021
3.280
3.380
3.150
3.200
174,771
-0.01(-0.31%)
Mar 22, 2021
3.220
3.310
3.160
3.210
130,702
-0.06(-1.83%)
Mar 19, 2021
3.220
3.270
3.140
3.270
183,000
+0.05(+1.57%)
Mar 18, 2021
3.269
3.330
3.210
3.220
192,291
-0.07(-2.14%)
Mar 17, 2021
3.350
3.370
3.200
3.290
199,368
-0.06(-1.79%)
Mar 16, 2021
3.390
3.420
3.250
3.350
130,681
-0.02(-0.59%)
Mar 15, 2021
3.545
3.570
3.250
3.370
365,309
-0.25(-6.91%)
Mar 12, 2021
3.390
3.640
3.340
3.620
290,100
+0.30(+9.06%)
Mar 11, 2021
3.100
3.371
3.070
3.319
239,562
+0.16(+5.04%)
Mar 10, 2021
3.205
3.256
3.107
3.160
307,072
-0.03(-1.03%)
Mar 09, 2021
3.320
3.390
3.150
3.193
204,420
-0.08(-2.36%)
Mar 08, 2021
3.390
3.500
3.200
3.270
191,289
-0.10(-2.97%)
Mar 05, 2021
3.425
3.580
2.982
3.370
592,200
-0.23(-6.39%)
Mar 04, 2021
3.720
3.756
3.300
3.600
1,012,418
-0.18(-4.76%)
Mar 03, 2021
3.970
4.010
3.739
3.780
316,146
-0.25(-6.20%)
Mar 02, 2021
3.950
4.168
3.615
4.030
681,888
+0.25(+6.61%)
Mar 01, 2021
3.935
3.979
3.760
3.780
85,054
+0.08(+2.16%)
Feb 26, 2021
3.610
3.820
3.303
3.700
286,200
-0.17(-4.29%)
Feb 25, 2021
3.977
4.180
3.780
3.866
309,915
-0.26(-6.29%)
Feb 24, 2021
4.090
4.190
3.960
4.125
431,240
+0.13(+3.13%)
Feb 23, 2021
4.250
4.260
3.550
4.000
621,474
-0.27(-6.32%)
Feb 22, 2021
4.440
4.610
4.260
4.270
225,081
+0.04(+0.89%)
Feb 19, 2021
4.250
4.270
4.050
4.232
218,900
+0.13(+3.23%)
Feb 18, 2021
4.030
4.200
3.850
4.100
370,356
-0.36(-8.07%)
Feb 17, 2021
4.710
4.740
4.380
4.460
438,566
-0.24(-5.11%)
Feb 16, 2021
4.220
4.700
4.200
4.700
683,324
+0.88(+23.10%)
Feb 12, 2021
3.680
3.830
3.499
3.818
311,200
-0.00(-0.05%)
Feb 11, 2021
3.750
4.010
3.730
3.820
465,490
+0.15(+4.09%)
Feb 10, 2021
3.370
3.800
3.311
3.670
893,288
+0.50(+15.77%)
Feb 09, 2021
3.093
3.270
3.093
3.170
453,174
-0.04(-1.25%)
Feb 08, 2021
3.030
3.220
2.800
3.210
832,090
+0.22(+7.36%)
Feb 05, 2021
2.830
3.001
2.830
2.990
302,700
+0.26(+9.52%)
Feb 04, 2021
2.680
2.830
2.680
2.730
274,159
+0.05(+1.87%)
Feb 03, 2021
2.630
2.720
2.560
2.680
216,571
+0.17(+6.77%)
Feb 02, 2021
2.260
2.600
2.260
2.510
445,088
-0.55(-17.97%)
Feb 01, 2021
2.360
3.300
2.350
3.060
953,529
+1.03(+50.69%)
Jan 29, 2021
2.095
2.150
2.020
2.031
71,700
-0.05(-2.37%)
Jan 28, 2021
2.040
2.216
2.010
2.080
117,429
+0.04(+1.96%)
Jan 27, 2021
2.138
2.150
2.020
2.040
160,264
-0.12(-5.56%)
Jan 26, 2021
2.280
2.300
2.140
2.160
59,722
-0.06(-2.70%)
Jan 25, 2021
2.281
2.350
2.200
2.220
138,074
+0.02(+0.91%)
Jan 22, 2021
2.100
2.330
2.080
2.200
131,100
+0.12(+5.60%)
Jan 21, 2021
2.080
2.200
2.021
2.083
84,184
+0.02(+1.21%)
Jan 20, 2021
2.022
2.070
2.020
2.058
65,059
+0.05(+2.41%)
Jan 19, 2021
2.040
2.050
1.950
2.010
179,572
-0.03(-1.62%)
Jan 15, 2021
2.060
2.120
2.040
2.043
46,500
-0.05(-2.24%)
Jan 14, 2021
2.110
2.130
2.060
2.090
75,120
+0.01(+0.46%)
Jan 13, 2021
2.170
2.230
2.060
2.080
86,319
+0.03(+1.49%)
Jan 12, 2021
2.090
2.090
1.980
2.050
108,695
-0.02(-0.97%)
Jan 11, 2021
2.150
2.163
1.980
2.070
200,898
-0.14(-6.33%)
Jan 08, 2021
2.280
2.290
2.150
2.210
97,800
+0.00(+0.00%)
Jan 07, 2021
2.256
2.330
2.150
2.210
54,971
-0.03(-1.34%)
Jan 06, 2021
2.220
2.390
2.190
2.240
54,943
+0.06(+2.75%)
Jan 05, 2021
2.190
2.207
2.154
2.180
41,745
+0.02(+0.93%)
Jan 04, 2021
2.500
2.510
2.083
2.160
155,021
-0.28(-11.48%)
Dec 31, 2020
2.440
2.440
2.440
293,992
+0.59(+31.89%)
Dec 30, 2020
1.969
1.970
1.770
1.850
293,992
-0.09(-4.68%)
Dec 29, 2020
2.175
2.182
1.850
1.941
240,292
-0.18(-8.67%)
Dec 28, 2020
2.150
2.160
2.050
2.125
165,744
-0.04(-1.62%)
Dec 24, 2020
2.212
2.220
2.100
2.160
68,200
-0.03(-1.37%)
Dec 23, 2020
2.245
2.330
2.150
2.190
109,746
+0.04(+1.86%)
Dec 22, 2020
2.330
2.360
2.144
2.150
174,757
-0.18(-7.73%)
Dec 21, 2020
2.340
2.413
2.270
2.330
150,280
-0.15(-6.04%)
Dec 18, 2020
2.560
2.566
2.400
2.480
73,300
+0.02(+0.84%)
Dec 17, 2020
2.456
2.500
2.370
2.459
62,386
-0.01(-0.44%)
Dec 16, 2020
2.574
2.640
2.393
2.470
73,113
-0.10(-4.08%)
Dec 15, 2020
2.830
2.850
2.510
2.575
83,126
-0.25(-9.01%)
Dec 14, 2020
2.920
2.920
2.740
2.830
214,467
+0.15(+5.40%)
Dec 11, 2020
2.540
2.810
2.474
2.685
205,400
+0.23(+9.37%)
Dec 10, 2020
2.320
2.455
2.300
2.455
104,123
+0.12(+4.91%)
Dec 09, 2020
2.440
2.440
2.295
2.340
119,766
-0.04(-1.68%)
Dec 08, 2020
2.423
2.590
2.362
2.380
116,202
+0.01(+0.54%)
Dec 07, 2020
2.400
2.420
2.210
2.367
139,478
-0.07(-2.98%)
Dec 04, 2020
2.506
2.506
2.330
2.440
166,400
-0.01(-0.57%)
Dec 03, 2020
2.240
2.570
2.230
2.454
111,129
+0.17(+7.63%)
Dec 02, 2020
2.360
2.360
2.126
2.280
377,116
-0.10(-4.21%)
Dec 01, 2020
2.480
2.495
2.350
2.380
127,354
-0.09(-3.64%)
Nov 30, 2020
2.584
2.600
2.400
2.470
160,474
-0.01(-0.40%)
Nov 27, 2020
2.600
2.650
2.420
2.480
153,900
-0.02(-0.80%)
Nov 25, 2020
2.440
2.630
2.270
2.500
352,500
-0.32(-11.46%)
Nov 24, 2020
2.920
2.920
2.551
2.824
209,350
-0.23(-7.42%)
Nov 23, 2020
3.141
3.160
2.903
3.050
240,496
-0.01(-0.46%)
Nov 20, 2020
3.230
3.230
2.710
3.064
337,900
-0.05(-1.48%)
Nov 19, 2020
2.910
3.210
2.795
3.110
488,967
+0.29(+10.28%)
Nov 18, 2020
2.570
2.827
2.560
2.820
299,217
+0.36(+14.69%)
Nov 17, 2020
2.391
2.470
2.350
2.459
223,720
+0.17(+7.37%)
Nov 16, 2020
2.227
2.300
2.167
2.290
211,270
+0.15(+7.01%)
Nov 13, 2020
2.080
2.140
2.060
2.140
69,300
+0.07(+3.38%)
Nov 12, 2020
2.080
2.111
2.060
2.070
67,585
+0.01(+0.49%)
Nov 11, 2020
2.074
2.109
2.043
2.060
45,884
-0.01(-0.48%)
Nov 10, 2020
2.090
2.090
2.020
2.070
31,051
+0.00(+0.00%)
Nov 09, 2020
2.014
2.160
1.996
2.070
97,717
+0.12(+6.15%)
Nov 06, 2020
1.925
1.960
1.880
1.950
44,500
+0.03(+1.57%)
Nov 05, 2020
1.930
1.950
1.890
1.920
70,280
-0.01(-0.70%)
Nov 04, 2020
1.940
1.950
1.840
1.933
51,400
-0.01(-0.28%)
Nov 03, 2020
2.060
2.060
1.900
1.939
103,664
-0.01(-0.59%)
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.