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
Sutter Rock Capital Corp
(NQ:
SSSS
)
4.000
UNCHANGED
Streaming Delayed Price
Updated: 4:00 PM EDT, Jun 12, 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, 2022
4.110
4.178
4.000
4.000
128,441
-0.13(-3.15%)
Oct 28, 2022
4.070
4.130
4.060
4.130
92,071
+0.10(+2.48%)
Oct 27, 2022
4.020
4.100
3.980
4.030
132,564
+0.01(+0.25%)
Oct 26, 2022
4.050
4.100
3.980
4.020
128,194
-0.03(-0.74%)
Oct 25, 2022
3.810
4.050
3.810
4.050
173,117
+0.25(+6.58%)
Oct 24, 2022
3.860
3.860
3.700
3.800
154,622
-0.02(-0.52%)
Oct 21, 2022
3.760
3.820
3.700
3.820
99,643
+0.05(+1.33%)
Oct 20, 2022
3.830
3.910
3.760
3.770
76,583
-0.06(-1.57%)
Oct 19, 2022
3.910
3.910
3.770
3.830
113,692
-0.07(-1.79%)
Oct 18, 2022
3.950
4.080
3.900
3.900
160,554
-0.01(-0.26%)
Oct 17, 2022
3.840
4.020
3.810
3.910
188,770
+0.10(+2.62%)
Oct 14, 2022
3.980
4.080
3.800
3.810
165,405
-0.15(-3.79%)
Oct 13, 2022
3.710
4.010
3.620
3.960
283,029
+0.21(+5.60%)
Oct 12, 2022
3.780
3.780
3.720
3.750
94,707
-0.02(-0.53%)
Oct 11, 2022
3.800
3.840
3.720
3.770
161,712
+0.00(+0.00%)
Oct 10, 2022
3.920
3.930
3.760
3.770
140,912
-0.10(-2.58%)
Oct 07, 2022
4.000
4.000
3.820
3.870
114,044
-0.14(-3.49%)
Oct 06, 2022
4.070
4.150
4.010
4.010
86,218
-0.06(-1.47%)
Oct 05, 2022
4.150
4.165
4.010
4.070
126,245
-0.15(-3.55%)
Oct 04, 2022
3.970
4.250
3.960
4.220
207,041
+0.31(+7.93%)
Oct 03, 2022
3.940
3.970
3.800
3.910
167,809
+0.04(+1.03%)
Sep 30, 2022
4.010
4.090
3.870
3.870
190,467
-0.13(-3.25%)
Sep 29, 2022
4.170
4.170
3.950
4.000
153,482
-0.20(-4.76%)
Sep 28, 2022
4.070
4.250
4.050
4.200
137,787
+0.10(+2.44%)
Sep 27, 2022
4.200
4.230
4.050
4.100
164,232
-0.07(-1.68%)
Sep 26, 2022
4.370
4.440
4.139
4.170
199,331
-0.23(-5.23%)
Sep 23, 2022
4.490
4.499
4.350
4.400
215,949
-0.16(-3.51%)
Sep 22, 2022
4.730
4.753
4.500
4.560
243,667
-0.19(-4.00%)
Sep 21, 2022
4.900
4.920
4.740
4.750
199,090
-0.13(-2.66%)
Sep 20, 2022
5.050
5.055
4.870
4.880
244,046
-0.17(-3.37%)
Sep 19, 2022
5.010
5.110
4.892
5.050
263,720
-0.01(-0.20%)
Sep 16, 2022
5.220
5.220
5.000
5.060
475,736
-0.23(-4.35%)
Sep 15, 2022
5.350
5.440
5.288
5.290
188,284
-0.13(-2.49%)
Sep 14, 2022
5.650
5.688
5.390
5.425
281,372
-0.25(-4.32%)
Sep 13, 2022
5.810
5.840
5.640
5.670
184,482
-0.23(-3.90%)
Sep 12, 2022
6.040
6.070
5.900
5.900
184,966
-0.16(-2.64%)
Sep 09, 2022
5.910
6.090
5.910
6.060
113,200
+0.18(+3.06%)
Sep 08, 2022
5.920
5.940
5.800
5.880
191,673
-0.07(-1.18%)
Sep 07, 2022
5.750
5.983
5.750
5.950
95,010
+0.13(+2.23%)
Sep 06, 2022
6.180
6.200
5.710
5.820
421,841
-0.37(-5.98%)
Sep 02, 2022
6.350
6.370
6.170
6.190
158,019
-0.15(-2.37%)
Sep 01, 2022
6.370
6.400
6.220
6.340
142,136
-0.03(-0.47%)
Aug 31, 2022
6.320
6.370
6.276
6.370
312,513
+0.06(+0.95%)
Aug 30, 2022
6.240
6.340
6.130
6.310
245,061
+0.07(+1.12%)
Aug 29, 2022
6.210
6.330
6.200
6.240
224,473
-0.04(-0.64%)
Aug 26, 2022
6.460
6.460
6.270
6.280
198,487
-0.17(-2.64%)
Aug 25, 2022
6.460
6.545
6.370
6.450
186,495
-0.03(-0.46%)
Aug 24, 2022
6.440
6.550
6.400
6.480
125,463
+0.03(+0.47%)
Aug 23, 2022
6.300
6.535
6.280
6.450
233,556
+0.13(+2.06%)
Aug 22, 2022
6.420
6.420
6.260
6.320
197,489
-0.14(-2.17%)
Aug 19, 2022
6.540
6.590
6.410
6.460
198,300
-0.11(-1.67%)
Aug 18, 2022
6.520
6.590
6.505
6.570
194,637
+0.03(+0.46%)
Aug 17, 2022
6.610
6.610
6.510
6.540
202,709
-0.10(-1.51%)
Aug 16, 2022
6.610
6.690
6.560
6.640
202,519
-0.01(-0.15%)
Aug 15, 2022
6.630
6.675
6.600
6.650
241,408
-0.04(-0.60%)
Aug 12, 2022
6.610
6.690
6.590
6.690
271,207
+0.08(+1.21%)
Aug 11, 2022
6.670
6.680
6.590
6.610
264,041
-0.06(-0.90%)
Aug 10, 2022
6.780
6.780
6.610
6.670
260,476
+0.01(+0.15%)
Aug 09, 2022
6.810
6.810
6.600
6.660
172,930
-0.15(-2.20%)
Aug 08, 2022
6.650
6.880
6.620
6.810
289,932
+0.23(+3.50%)
Aug 05, 2022
6.560
6.605
6.400
6.580
328,970
-0.05(-0.75%)
Aug 04, 2022
6.800
6.830
6.455
6.630
289,579
-0.16(-2.36%)
Aug 03, 2022
6.700
6.870
6.680
6.790
212,256
+0.13(+1.95%)
Aug 02, 2022
6.590
6.690
6.560
6.660
114,842
+0.04(+0.60%)
Aug 01, 2022
6.680
6.680
6.580
6.620
128,402
-0.03(-0.45%)
Jul 29, 2022
6.610
6.700
6.420
6.650
169,333
+0.05(+0.76%)
Jul 28, 2022
6.640
6.690
6.550
6.600
177,872
+0.00(+0.00%)
Jul 27, 2022
6.610
6.620
6.550
6.600
110,129
+0.02(+0.30%)
Jul 26, 2022
6.610
6.680
6.570
6.580
113,640
-0.02(-0.30%)
Jul 25, 2022
6.740
6.740
6.570
6.600
113,995
-0.11(-1.64%)
Jul 22, 2022
6.770
6.830
6.690
6.710
95,240
-0.04(-0.59%)
Jul 21, 2022
6.760
6.858
6.720
6.750
233,280
+0.07(+1.05%)
Jul 20, 2022
6.600
6.790
6.590
6.680
184,570
+0.10(+1.52%)
Jul 19, 2022
6.610
6.620
6.550
6.580
115,101
+0.04(+0.61%)
Jul 18, 2022
6.570
6.640
6.510
6.540
115,993
+0.04(+0.62%)
Jul 15, 2022
6.430
6.550
6.430
6.500
204,681
+0.12(+1.88%)
Jul 14, 2022
6.580
6.580
6.360
6.380
193,529
-0.22(-3.33%)
Jul 13, 2022
6.710
6.710
6.490
6.600
104,201
-0.14(-2.08%)
Jul 12, 2022
6.550
6.810
6.550
6.740
155,149
+0.13(+1.97%)
Jul 11, 2022
6.720
6.720
6.550
6.610
102,116
-0.12(-1.78%)
Jul 08, 2022
6.640
6.790
6.580
6.730
87,675
+0.02(+0.30%)
Jul 07, 2022
6.590
6.770
6.580
6.710
132,769
+0.17(+2.60%)
Jul 06, 2022
6.720
6.720
6.530
6.540
126,605
-0.15(-2.24%)
Jul 05, 2022
6.380
6.700
6.270
6.690
181,628
+0.21(+3.24%)
Jul 01, 2022
6.380
6.489
6.350
6.480
84,214
+0.08(+1.25%)
Jun 30, 2022
6.320
6.400
6.250
6.400
142,328
+0.07(+1.11%)
Jun 29, 2022
6.490
6.490
6.320
6.330
121,947
-0.15(-2.31%)
Jun 28, 2022
6.610
6.720
6.470
6.480
116,511
-0.08(-1.22%)
Jun 27, 2022
6.500
6.629
6.430
6.560
101,454
+0.03(+0.46%)
Jun 24, 2022
6.500
6.590
6.460
6.530
124,523
+0.12(+1.87%)
Jun 23, 2022
6.570
6.579
6.290
6.410
164,647
-0.11(-1.69%)
Jun 22, 2022
6.640
6.680
6.500
6.520
150,036
-0.21(-3.12%)
Jun 21, 2022
6.890
6.920
6.700
6.730
144,866
+0.04(+0.60%)
Jun 17, 2022
6.590
6.715
6.540
6.690
204,535
+0.17(+2.61%)
Jun 16, 2022
6.790
6.890
6.500
6.520
317,924
-0.44(-6.32%)
Jun 15, 2022
6.850
7.010
6.830
6.960
180,609
+0.11(+1.61%)
Jun 14, 2022
6.800
6.930
6.710
6.850
313,915
+0.16(+2.39%)
Jun 13, 2022
7.080
7.080
6.629
6.690
387,996
-0.52(-7.21%)
Jun 10, 2022
7.220
7.280
7.080
7.210
163,402
-0.04(-0.55%)
Jun 09, 2022
7.430
7.430
7.230
7.250
125,242
-0.18(-2.42%)
Jun 08, 2022
7.500
7.500
7.370
7.430
92,252
-0.05(-0.67%)
Jun 07, 2022
7.460
7.500
7.340
7.480
174,844
-0.03(-0.40%)
Jun 06, 2022
7.510
7.606
7.420
7.510
180,233
+0.02(+0.27%)
Jun 03, 2022
7.500
7.552
7.420
7.490
215,316
-0.06(-0.79%)
Jun 02, 2022
7.530
7.593
7.450
7.550
112,689
+0.07(+0.94%)
Jun 01, 2022
7.730
7.730
7.300
7.480
252,396
-0.17(-2.22%)
May 31, 2022
7.650
7.760
7.560
7.650
221,841
+0.04(+0.53%)
May 27, 2022
7.460
7.630
7.450
7.610
98,761
+0.18(+2.42%)
May 26, 2022
7.190
7.450
7.190
7.430
158,063
+0.24(+3.34%)
May 25, 2022
7.250
7.290
7.100
7.190
233,049
+0.02(+0.28%)
May 24, 2022
7.250
7.250
7.060
7.170
178,085
-0.11(-1.51%)
May 23, 2022
7.200
7.450
7.200
7.280
186,400
+0.11(+1.53%)
May 20, 2022
7.310
7.340
7.020
7.170
282,241
-0.11(-1.51%)
May 19, 2022
7.390
7.390
7.190
7.280
257,906
-0.14(-1.89%)
May 18, 2022
7.840
7.890
7.372
7.420
262,029
-0.45(-5.72%)
May 17, 2022
7.980
8.060
7.815
7.870
245,756
-0.02(-0.25%)
May 16, 2022
8.120
8.170
7.860
7.890
138,945
-0.18(-2.23%)
May 13, 2022
8.060
8.290
7.960
8.070
335,165
+0.04(+0.50%)
May 12, 2022
7.900
8.210
7.840
8.030
334,979
+0.03(+0.37%)
May 11, 2022
7.850
8.290
7.800
8.000
333,964
+0.15(+1.91%)
May 10, 2022
7.890
8.260
7.820
7.850
492,068
+0.00(+0.00%)
May 09, 2022
8.000
8.080
7.830
7.850
386,062
-0.27(-3.33%)
May 06, 2022
8.250
8.267
7.951
8.120
191,927
-0.12(-1.46%)
May 05, 2022
8.740
8.900
8.170
8.240
348,415
-0.33(-3.85%)
May 04, 2022
8.310
8.570
8.152
8.570
167,653
+0.27(+3.25%)
May 03, 2022
8.200
8.380
8.190
8.300
177,796
+0.05(+0.61%)
May 02, 2022
8.160
8.278
8.050
8.250
176,441
+0.07(+0.86%)
Apr 29, 2022
8.160
8.438
8.130
8.180
273,429
-0.04(-0.49%)
Apr 28, 2022
8.310
8.359
7.990
8.220
263,389
-0.01(-0.12%)
Apr 27, 2022
8.220
8.380
8.190
8.230
255,223
+0.01(+0.12%)
Apr 26, 2022
8.420
8.450
8.210
8.220
301,998
-0.24(-2.84%)
Apr 25, 2022
8.410
8.500
8.280
8.460
280,483
-0.02(-0.24%)
Apr 22, 2022
8.670
8.672
8.450
8.480
199,137
-0.19(-2.19%)
Apr 21, 2022
8.950
9.020
8.660
8.670
219,373
-0.19(-2.14%)
Apr 20, 2022
8.900
9.010
8.830
8.860
164,741
-0.08(-0.89%)
Apr 19, 2022
8.870
9.040
8.870
8.940
234,968
+0.14(+1.59%)
Apr 18, 2022
8.880
9.010
8.770
8.800
396,498
-0.08(-0.90%)
Apr 14, 2022
8.880
8.990
8.830
8.880
204,448
+0.02(+0.23%)
Apr 13, 2022
8.710
8.860
8.640
8.860
253,399
+0.19(+2.19%)
Apr 12, 2022
8.420
8.775
8.420
8.670
430,093
+0.41(+4.96%)
Apr 11, 2022
8.260
8.370
8.170
8.260
277,120
-0.12(-1.43%)
Apr 08, 2022
8.220
8.520
8.210
8.380
185,796
+0.17(+2.07%)
Apr 07, 2022
8.500
8.540
8.140
8.210
472,001
-0.25(-2.96%)
Apr 06, 2022
8.510
8.641
8.380
8.460
274,566
-0.15(-1.74%)
Apr 05, 2022
8.710
8.820
8.570
8.610
251,016
-0.07(-0.81%)
Apr 04, 2022
8.690
8.827
8.620
8.680
274,941
+0.04(+0.46%)
Apr 01, 2022
8.630
8.700
8.530
8.640
251,668
+0.01(+0.12%)
Mar 31, 2022
8.570
8.770
8.550
8.630
230,849
+0.05(+0.58%)
Mar 30, 2022
8.850
8.850
8.530
8.580
553,765
-0.26(-2.94%)
Mar 29, 2022
8.860
9.034
8.800
8.840
332,850
-0.01(-0.11%)
Mar 28, 2022
8.910
8.990
8.760
8.850
448,721
-0.08(-0.90%)
Mar 25, 2022
9.270
9.330
8.880
8.930
499,434
-0.39(-4.18%)
Mar 24, 2022
9.250
9.380
9.070
9.320
285,242
+0.13(+1.41%)
Mar 23, 2022
9.585
9.585
9.150
9.190
343,818
-0.33(-3.43%)
Mar 22, 2022
9.467
9.684
9.417
9.516
409,934
+0.11(+1.16%)
Mar 21, 2022
9.536
9.733
9.328
9.407
601,996
-0.08(-0.83%)
Mar 18, 2022
9.239
9.536
9.220
9.486
398,536
+0.22(+2.35%)
Mar 17, 2022
8.903
9.308
8.854
9.269
394,474
+0.39(+4.34%)
Mar 16, 2022
8.785
8.894
8.637
8.884
423,282
+0.21(+2.39%)
Mar 15, 2022
8.373
8.805
8.311
8.676
486,831
+0.50(+6.17%)
Mar 14, 2022
8.854
8.894
8.074
8.172
1,110,291
-0.72(-8.11%)
Mar 11, 2022
8.913
9.032
8.745
8.894
599,961
+0.08(+0.90%)
Mar 10, 2022
9.694
9.793
8.716
8.815
2,652,314
-2.38(-21.27%)
Mar 09, 2022
11.07
11.36
10.99
11.20
434,498
+0.35(+3.19%)
Mar 08, 2022
10.80
10.95
10.65
10.85
356,486
+0.06(+0.55%)
Mar 07, 2022
11.22
11.23
10.78
10.79
380,273
-0.39(-3.45%)
Mar 04, 2022
11.27
11.37
11.09
11.18
264,889
-0.05(-0.44%)
Mar 03, 2022
11.28
11.33
11.19
11.23
179,533
-0.04(-0.35%)
Mar 02, 2022
11.30
11.39
11.17
11.27
282,411
-0.06(-0.52%)
Mar 01, 2022
11.27
11.37
11.10
11.32
253,658
+0.04(+0.35%)
Feb 28, 2022
11.21
11.50
11.21
11.28
308,583
+0.08(+0.70%)
Feb 25, 2022
11.29
11.22
11.10
11.21
215,078
+0.16(+1.43%)
Feb 24, 2022
10.71
11.05
10.21
11.05
575,830
+0.02(+0.18%)
Feb 23, 2022
11.34
11.43
11.01
11.03
259,108
-0.19(-1.67%)
Feb 22, 2022
11.08
11.42
11.08
11.22
322,908
-0.04(-0.35%)
Feb 18, 2022
11.26
0
-0.22(-1.89%)
Feb 17, 2022
11.54
11.73
11.44
11.47
299,782
-0.26(-2.19%)
Feb 16, 2022
11.77
11.92
11.70
11.73
180,737
-0.07(-0.59%)
Feb 15, 2022
11.58
11.87
11.58
11.80
283,764
+0.36(+3.11%)
Feb 14, 2022
11.50
11.61
11.40
11.44
246,960
-0.09(-0.77%)
Feb 11, 2022
11.70
11.86
11.47
11.53
289,530
-0.21(-1.77%)
Feb 10, 2022
11.79
12.04
11.67
11.74
339,542
-0.05(-0.42%)
Feb 09, 2022
11.77
11.88
11.72
11.79
263,915
+0.12(+1.02%)
Feb 08, 2022
11.86
11.91
11.66
11.67
274,249
-0.22(-1.83%)
Feb 07, 2022
11.86
11.96
11.71
11.89
376,591
-0.03(-0.25%)
Feb 04, 2022
11.95
11.95
11.68
11.92
336,986
+0.09(+0.75%)
Feb 03, 2022
11.97
11.80
11.83
244,805
-0.20(-1.64%)
Feb 02, 2022
12.16
12.21
12.00
12.03
261,433
-0.14(-1.14%)
Feb 01, 2022
12.15
12.20
12.02
12.16
370,518
+0.03(+0.24%)
Jan 31, 2022
12.03
12.13
408,843
+0.23(+1.91%)
Jan 28, 2022
11.75
11.95
11.60
11.91
233,362
+0.17(+1.43%)
Jan 27, 2022
11.88
12.01
11.70
11.74
272,518
-0.05(-0.42%)
Jan 26, 2022
12.00
12.06
11.62
11.79
426,193
+0.01(+0.08%)
Jan 25, 2022
11.51
11.86
11.29
11.78
341,956
+0.32(+2.76%)
Jan 24, 2022
11.34
11.70
10.91
11.46
909,562
-0.38(-3.17%)
Jan 21, 2022
12.22
12.23
11.79
11.84
603,968
-0.46(-3.77%)
Jan 20, 2022
12.36
12.58
12.26
12.30
279,808
+0.03(+0.24%)
Jan 19, 2022
12.60
12.60
12.26
12.27
303,966
-0.21(-1.66%)
Jan 18, 2022
12.75
12.89
12.43
12.48
504,753
-0.28(-2.17%)
Jan 14, 2022
12.76
0
+0.00(+0.00%)
Jan 13, 2022
13.26
13.28
12.73
12.76
285,713
-0.44(-3.37%)
Jan 12, 2022
12.85
13.34
12.79
13.20
713,033
+0.47(+3.73%)
Jan 11, 2022
12.54
12.83
12.50
12.73
248,169
+0.24(+1.90%)
Jan 10, 2022
12.46
12.50
12.23
12.49
232,133
+0.02(+0.16%)
Jan 07, 2022
12.50
12.67
12.43
12.47
183,951
+0.00(+0.00%)
Jan 06, 2022
12.30
12.52
12.12
12.47
262,646
+0.29(+2.35%)
Jan 05, 2022
12.50
12.54
12.15
12.18
435,406
-0.32(-2.53%)
Jan 04, 2022
12.69
12.74
12.50
12.50
289,370
-0.09(-0.71%)
Jan 03, 2022
12.69
12.75
12.23
12.59
686,243
-0.21(-1.62%)
Dec 31, 2021
12.62
12.95
12.62
12.80
511,883
+0.10(+0.78%)
Dec 30, 2021
12.65
12.79
12.30
12.70
744,644
-0.15(-1.15%)
Dec 29, 2021
12.86
12.91
12.61
12.85
594,624
-0.08(-0.65%)
Dec 28, 2021
12.75
13.01
12.75
12.93
552,521
+0.20(+1.54%)
Dec 27, 2021
12.72
12.86
12.45
12.73
809,691
+0.14(+1.11%)
Dec 23, 2021
12.28
12.83
12.20
12.59
911,039
+0.53(+4.42%)
Dec 22, 2021
11.96
12.07
11.68
12.06
445,210
+0.21(+1.73%)
Dec 21, 2021
12.01
12.01
11.47
11.86
577,788
+0.38(+3.34%)
Dec 20, 2021
11.06
11.74
10.84
11.47
771,391
+0.54(+4.96%)
Dec 17, 2021
10.85
11.06
10.76
10.93
215,932
+0.01(+0.09%)
Dec 16, 2021
10.97
11.02
10.74
10.92
269,413
-0.05(-0.43%)
Dec 15, 2021
10.63
11.04
10.55
10.97
299,745
+0.31(+2.89%)
Dec 14, 2021
10.84
10.92
10.59
10.66
682,892
-0.33(-2.98%)
Dec 13, 2021
11.21
11.30
10.95
10.99
291,662
-0.22(-2.00%)
Dec 10, 2021
11.20
11.30
11.04
11.21
172,455
+0.03(+0.25%)
Dec 09, 2021
11.49
11.56
11.15
11.18
214,349
-0.19(-1.64%)
Dec 08, 2021
11.26
11.46
11.18
11.37
163,855
+0.11(+1.00%)
Dec 07, 2021
11.18
11.37
11.16
11.26
268,920
+0.23(+2.12%)
Dec 06, 2021
11.24
11.28
10.84
11.02
537,114
-0.25(-2.24%)
Dec 03, 2021
11.57
11.60
11.19
11.28
352,261
-0.28(-2.42%)
Dec 02, 2021
11.36
11.60
11.28
11.56
292,085
+0.24(+2.15%)
Dec 01, 2021
11.77
11.77
11.27
11.31
459,511
-0.24(-2.10%)
Nov 30, 2021
11.73
11.81
11.52
11.56
309,138
-0.20(-1.67%)
Nov 29, 2021
11.91
11.98
11.72
11.75
267,318
-0.02(-0.16%)
Nov 26, 2021
11.80
11.80
11.51
11.77
315,748
-0.05(-0.40%)
Nov 24, 2021
11.97
12.01
11.74
11.82
236,819
-0.06(-0.47%)
Nov 23, 2021
12.07
12.24
11.86
11.87
338,882
-0.26(-2.16%)
Nov 22, 2021
12.38
12.62
12.01
12.14
347,123
-0.18(-1.44%)
Nov 19, 2021
12.15
12.44
12.09
12.31
253,434
+0.17(+1.38%)
Nov 18, 2021
12.25
12.30
12.08
12.15
343,883
-0.04(-0.31%)
Nov 17, 2021
12.24
12.58
12.05
12.18
370,066
-0.18(-1.44%)
Nov 16, 2021
12.29
12.58
11.73
12.36
1,626,231
-1.90(-13.30%)
Nov 15, 2021
14.58
14.81
14.01
14.26
1,221,813
-0.24(-1.68%)
Nov 12, 2021
14.63
14.67
14.29
14.50
1,164,052
-0.07(-0.51%)
Nov 11, 2021
14.29
14.58
14.23
14.57
593,502
+0.42(+2.97%)
Nov 10, 2021
14.33
14.15
647,807
-0.18(-1.24%)
Nov 09, 2021
14.71
14.82
14.01
14.33
725,071
-0.16(-1.10%)
Nov 08, 2021
14.75
14.84
14.45
14.49
798,380
+0.06(+0.39%)
Nov 05, 2021
15.03
15.06
14.33
14.43
1,011,441
+0.10(+0.72%)
Nov 04, 2021
14.51
14.56
13.90
14.33
968,783
+0.55(+4.00%)
Nov 03, 2021
13.56
13.78
13.38
13.78
422,232
+0.36(+2.64%)
Nov 02, 2021
13.82
13.82
13.33
13.43
319,095
-0.39(-2.84%)
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.