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
Curaleaf Holdings Inc
(OP:
CURLF
)
4.420
UNCHANGED
Streaming Delayed Price
Updated: 3:59 PM EDT, Jun 10, 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 (%)
Nov 30, 2022
6.250
6.780
6.250
6.620
381,990
-0.02(-0.34%)
Nov 29, 2022
6.460
6.660
6.444
6.642
213,317
-0.03(-0.41%)
Nov 28, 2022
6.750
6.815
6.420
6.670
328,605
-0.01(-0.15%)
Nov 25, 2022
6.500
6.761
6.500
6.680
142,908
-0.02(-0.36%)
Nov 23, 2022
6.090
6.840
6.090
6.704
867,594
+0.11(+1.73%)
Nov 22, 2022
6.050
6.590
6.050
6.590
170,629
+0.19(+2.97%)
Nov 21, 2022
6.480
6.500
6.145
6.400
300,816
-0.14(-2.14%)
Nov 18, 2022
6.700
7.060
6.450
6.540
486,904
-0.46(-6.57%)
Nov 17, 2022
6.980
7.010
6.750
7.000
357,670
+0.00(+0.00%)
Nov 16, 2022
6.950
7.000
6.550
7.000
515,033
+0.08(+1.16%)
Nov 15, 2022
6.230
6.940
6.230
6.920
874,924
+0.30(+4.53%)
Nov 14, 2022
6.400
6.700
6.195
6.620
828,758
+0.30(+4.75%)
Nov 11, 2022
5.890
6.350
5.780
6.320
376,501
+0.19(+3.14%)
Nov 10, 2022
5.765
6.200
5.590
6.128
433,908
+0.30(+5.11%)
Nov 09, 2022
5.600
5.850
5.490
5.830
701,877
+0.31(+5.62%)
Nov 08, 2022
5.000
5.745
5.000
5.520
309,909
+0.17(+3.18%)
Nov 07, 2022
5.220
5.720
5.220
5.350
271,597
-0.19(-3.43%)
Nov 04, 2022
5.045
5.570
5.045
5.540
166,738
+0.25(+4.73%)
Nov 03, 2022
4.890
5.290
4.880
5.290
213,426
+0.19(+3.73%)
Nov 02, 2022
5.500
5.500
4.970
5.100
307,968
-0.10(-1.92%)
Nov 01, 2022
5.210
5.500
5.164
5.200
376,375
-0.20(-3.70%)
Oct 31, 2022
5.220
5.680
5.143
5.400
915,071
+0.13(+2.53%)
Oct 28, 2022
5.200
5.326
5.150
5.267
228,623
-0.08(-1.56%)
Oct 27, 2022
5.550
5.550
5.220
5.350
164,773
-0.18(-3.25%)
Oct 26, 2022
5.355
5.771
5.355
5.530
349,542
-0.12(-2.12%)
Oct 25, 2022
5.780
5.905
5.210
5.650
435,432
+0.07(+1.25%)
Oct 24, 2022
5.430
5.695
5.370
5.580
134,069
-0.11(-1.93%)
Oct 21, 2022
5.545
5.750
5.270
5.690
231,983
+0.14(+2.52%)
Oct 20, 2022
5.720
5.720
5.350
5.550
269,994
+0.10(+1.83%)
Oct 19, 2022
5.440
5.680
5.280
5.450
590,594
-0.02(-0.37%)
Oct 18, 2022
5.340
5.500
5.150
5.470
167,156
+0.13(+2.43%)
Oct 17, 2022
5.010
5.400
5.010
5.340
261,368
+0.15(+2.89%)
Oct 14, 2022
5.280
5.430
5.090
5.190
249,069
-0.09(-1.70%)
Oct 13, 2022
4.910
5.430
4.910
5.280
391,012
-0.09(-1.68%)
Oct 12, 2022
5.550
5.560
5.260
5.370
258,898
-0.23(-4.11%)
Oct 11, 2022
5.310
5.802
5.300
5.600
667,882
-0.20(-3.45%)
Oct 10, 2022
6.010
6.240
5.410
5.800
376,472
-0.21(-3.49%)
Oct 07, 2022
6.430
6.610
5.780
6.010
3,883,678
-0.18(-2.91%)
Oct 06, 2022
4.625
6.468
4.480
6.190
2,677,045
+1.54(+33.12%)
Oct 05, 2022
5.060
5.060
4.550
4.650
565,182
-0.25(-5.10%)
Oct 04, 2022
5.005
5.180
4.820
4.900
351,404
-0.11(-2.20%)
Oct 03, 2022
4.850
5.110
4.850
5.010
322,951
+0.07(+1.42%)
Sep 30, 2022
4.895
5.100
4.820
4.940
219,587
-0.02(-0.40%)
Sep 29, 2022
4.820
5.038
4.820
4.960
241,148
-0.17(-3.31%)
Sep 28, 2022
4.820
5.180
4.820
5.130
267,784
+0.07(+1.38%)
Sep 27, 2022
5.050
5.140
4.990
5.060
255,113
+0.01(+0.30%)
Sep 26, 2022
5.150
5.230
4.930
5.045
386,513
-0.16(-2.98%)
Sep 23, 2022
5.435
5.870
5.130
5.200
499,325
-0.40(-7.14%)
Sep 22, 2022
5.610
5.710
5.500
5.600
211,098
-0.18(-3.15%)
Sep 21, 2022
5.700
5.900
5.700
5.782
158,429
-0.11(-1.83%)
Sep 20, 2022
5.640
6.000
5.640
5.890
169,790
+0.04(+0.68%)
Sep 19, 2022
5.500
5.950
5.500
5.850
299,493
-0.10(-1.68%)
Sep 16, 2022
5.820
5.980
5.700
5.950
224,789
+0.04(+0.68%)
Sep 15, 2022
5.877
6.000
5.790
5.910
178,021
-0.04(-0.67%)
Sep 14, 2022
5.540
6.105
5.540
5.950
193,279
+0.31(+5.50%)
Sep 13, 2022
5.800
5.920
5.520
5.640
297,990
-0.25(-4.24%)
Sep 12, 2022
6.020
6.181
5.830
5.890
205,390
-0.26(-4.23%)
Sep 09, 2022
5.640
6.290
5.640
6.150
626,781
+0.24(+4.06%)
Sep 08, 2022
6.100
6.100
5.800
5.910
280,351
-0.19(-3.11%)
Sep 07, 2022
6.175
6.230
5.950
6.100
499,434
-0.12(-1.93%)
Sep 06, 2022
6.100
6.505
6.100
6.220
229,716
-0.23(-3.57%)
Sep 02, 2022
5.950
6.450
5.950
6.450
213,452
+0.20(+3.20%)
Sep 01, 2022
5.890
6.350
5.890
6.250
138,167
-0.07(-1.11%)
Aug 31, 2022
6.015
6.335
5.880
6.320
533,197
+0.02(+0.32%)
Aug 30, 2022
6.750
6.750
6.250
6.300
193,049
-0.30(-4.51%)
Aug 29, 2022
6.225
6.750
6.000
6.598
352,671
+0.35(+5.56%)
Aug 26, 2022
6.400
6.500
6.070
6.250
517,082
-0.15(-2.34%)
Aug 25, 2022
6.165
6.440
6.060
6.400
778,475
+0.26(+4.23%)
Aug 24, 2022
5.790
6.150
5.665
6.140
579,380
+0.35(+6.04%)
Aug 23, 2022
5.800
5.851
5.650
5.790
146,773
-0.01(-0.17%)
Aug 22, 2022
5.750
5.935
5.710
5.800
115,406
-0.13(-2.19%)
Aug 19, 2022
5.850
5.950
5.550
5.930
109,415
+0.00(+0.00%)
Aug 18, 2022
5.690
6.000
5.660
5.930
441,458
+0.17(+3.02%)
Aug 17, 2022
5.950
5.950
5.700
5.756
189,961
-0.18(-3.10%)
Aug 16, 2022
5.910
6.040
5.815
5.940
367,660
+0.03(+0.51%)
Aug 15, 2022
6.050
6.060
5.879
5.910
390,252
-0.14(-2.38%)
Aug 12, 2022
5.980
6.060
5.750
6.054
195,878
+0.07(+1.24%)
Aug 11, 2022
5.750
6.030
5.750
5.980
414,527
+0.10(+1.70%)
Aug 10, 2022
5.460
5.990
4.555
5.880
501,269
+0.15(+2.62%)
Aug 09, 2022
5.615
5.750
5.537
5.730
297,570
+0.04(+0.70%)
Aug 08, 2022
5.730
5.890
5.440
5.690
602,898
+0.11(+1.97%)
Aug 05, 2022
5.435
5.580
5.150
5.580
210,976
+0.08(+1.40%)
Aug 04, 2022
5.750
5.750
5.360
5.503
268,666
-0.04(-0.76%)
Aug 03, 2022
5.700
5.700
5.400
5.545
232,133
-0.03(-0.48%)
Aug 02, 2022
5.410
5.650
5.380
5.572
289,473
+0.16(+2.89%)
Aug 01, 2022
5.410
5.600
5.350
5.415
391,053
-0.13(-2.43%)
Jul 29, 2022
5.350
5.708
5.350
5.550
229,949
-0.10(-1.77%)
Jul 28, 2022
5.850
5.850
5.520
5.650
284,469
-0.22(-3.75%)
Jul 27, 2022
5.800
6.000
5.520
5.870
444,008
-0.02(-0.34%)
Jul 26, 2022
6.250
6.250
5.800
5.890
314,983
-0.35(-5.61%)
Jul 25, 2022
5.990
6.260
5.990
6.240
627,882
+0.09(+1.46%)
Jul 22, 2022
6.160
6.260
5.900
6.150
538,245
+0.00(+0.00%)
Jul 21, 2022
6.430
6.430
5.700
6.150
575,678
+0.18(+3.02%)
Jul 20, 2022
6.000
6.200
5.640
5.970
775,754
+0.15(+2.58%)
Jul 19, 2022
5.470
5.820
5.400
5.820
479,739
+0.35(+6.30%)
Jul 18, 2022
5.680
5.680
5.110
5.475
537,962
+0.18(+3.50%)
Jul 15, 2022
5.265
5.400
5.146
5.290
425,584
+0.03(+0.57%)
Jul 14, 2022
4.900
5.300
4.795
5.260
530,663
+0.28(+5.63%)
Jul 13, 2022
5.010
5.040
4.905
4.980
202,977
-0.05(-1.00%)
Jul 12, 2022
4.975
5.050
4.860
5.030
161,379
+0.03(+0.60%)
Jul 11, 2022
5.000
5.070
4.860
5.000
276,638
-0.10(-1.96%)
Jul 08, 2022
5.005
5.210
4.910
5.100
345,610
-0.13(-2.49%)
Jul 07, 2022
4.880
5.240
4.880
5.230
205,179
+0.08(+1.55%)
Jul 06, 2022
4.930
5.260
4.930
5.150
228,069
-0.07(-1.34%)
Jul 05, 2022
5.060
5.430
4.830
5.220
407,465
+0.22(+4.40%)
Jul 01, 2022
4.900
5.090
4.900
5.000
105,222
-0.05(-0.99%)
Jun 30, 2022
4.910
5.070
4.800
5.050
366,747
-0.02(-0.39%)
Jun 29, 2022
4.990
5.270
4.990
5.070
573,499
-0.20(-3.80%)
Jun 28, 2022
5.240
5.300
4.900
5.270
457,161
+0.03(+0.57%)
Jun 27, 2022
5.020
5.279
5.020
5.240
212,340
+0.06(+1.16%)
Jun 24, 2022
5.225
5.280
5.000
5.180
259,921
+0.07(+1.37%)
Jun 23, 2022
5.100
5.210
4.870
5.110
310,355
-0.04(-0.78%)
Jun 22, 2022
5.070
5.150
4.830
5.150
850,463
+0.00(+0.00%)
Jun 21, 2022
5.120
5.420
5.066
5.150
336,450
-0.06(-1.15%)
Jun 17, 2022
5.225
5.300
5.120
5.210
180,614
-0.04(-0.76%)
Jun 16, 2022
5.060
5.550
5.060
5.250
337,201
-0.20(-3.70%)
Jun 15, 2022
5.260
5.460
5.170
5.452
370,698
+0.19(+3.64%)
Jun 14, 2022
5.200
5.600
5.100
5.261
476,722
-0.32(-5.79%)
Jun 13, 2022
5.370
5.940
5.370
5.584
377,660
-0.47(-7.70%)
Jun 10, 2022
5.820
6.120
5.580
6.050
211,007
+0.23(+3.95%)
Jun 09, 2022
6.000
6.060
5.700
5.820
448,448
-0.18(-3.00%)
Jun 08, 2022
6.270
6.370
5.970
6.000
1,019,774
-0.38(-5.96%)
Jun 07, 2022
6.135
6.380
6.135
6.380
289,607
+0.00(+0.00%)
Jun 06, 2022
6.460
6.460
5.820
6.380
238,529
+0.17(+2.74%)
Jun 03, 2022
6.200
6.210
6.060
6.210
137,422
+0.11(+1.80%)
Jun 02, 2022
6.080
6.210
6.030
6.100
629,744
+0.01(+0.16%)
Jun 01, 2022
6.100
6.280
5.830
6.090
191,092
-0.10(-1.62%)
May 31, 2022
5.730
6.240
5.730
6.190
214,317
+0.10(+1.64%)
May 27, 2022
6.395
6.395
5.880
6.090
448,728
-0.13(-2.09%)
May 26, 2022
6.120
6.340
6.120
6.220
237,375
+0.09(+1.55%)
May 25, 2022
5.730
6.270
5.730
6.125
331,140
+0.04(+0.74%)
May 24, 2022
5.740
6.103
5.740
6.080
258,435
+0.03(+0.50%)
May 23, 2022
6.450
6.450
6.010
6.050
172,803
-0.21(-3.35%)
May 20, 2022
5.830
6.260
5.590
6.260
349,662
+0.43(+7.38%)
May 19, 2022
5.590
5.900
5.471
5.830
373,121
+0.22(+3.92%)
May 18, 2022
5.820
5.820
5.490
5.610
265,923
-0.15(-2.60%)
May 17, 2022
5.780
6.000
5.750
5.760
353,027
-0.08(-1.39%)
May 16, 2022
5.910
6.050
5.750
5.841
369,159
-0.07(-1.21%)
May 13, 2022
5.530
5.973
5.460
5.913
537,462
+0.36(+6.39%)
May 12, 2022
5.200
5.652
5.200
5.558
399,235
-0.05(-0.93%)
May 11, 2022
5.250
5.720
5.250
5.610
368,321
+0.06(+1.08%)
May 10, 2022
5.480
5.600
5.080
5.550
1,042,094
-0.06(-1.07%)
May 09, 2022
5.940
5.940
5.370
5.610
489,728
-0.34(-5.75%)
May 06, 2022
5.320
5.952
5.140
5.952
539,452
+0.45(+8.22%)
May 05, 2022
6.000
6.000
5.380
5.500
490,728
-0.24(-4.18%)
May 04, 2022
5.950
5.950
5.470
5.740
715,280
-0.05(-0.86%)
May 03, 2022
6.000
6.000
5.590
5.790
489,197
-0.11(-1.86%)
May 02, 2022
5.800
5.990
5.600
5.900
464,623
+0.03(+0.46%)
Apr 29, 2022
6.340
6.340
5.850
5.873
349,270
-0.22(-3.56%)
Apr 28, 2022
5.900
6.155
5.870
6.090
631,518
+0.11(+1.84%)
Apr 27, 2022
6.290
6.460
5.900
5.980
511,252
-0.30(-4.78%)
Apr 26, 2022
6.200
6.400
6.130
6.280
478,750
-0.01(-0.16%)
Apr 25, 2022
6.440
6.440
5.960
6.290
451,712
-0.17(-2.63%)
Apr 22, 2022
6.185
6.550
6.000
6.460
667,680
+0.31(+5.04%)
Apr 21, 2022
6.500
6.500
5.880
6.150
680,137
+0.01(+0.16%)
Apr 20, 2022
6.375
6.400
6.130
6.140
334,016
-0.17(-2.69%)
Apr 19, 2022
6.130
6.310
5.985
6.310
620,213
+0.13(+2.10%)
Apr 18, 2022
6.850
6.850
6.150
6.181
667,373
-0.47(-7.06%)
Apr 14, 2022
6.835
6.835
6.580
6.650
300,088
-0.19(-2.78%)
Apr 13, 2022
6.610
6.843
6.500
6.840
347,128
+0.23(+3.48%)
Apr 12, 2022
6.915
6.980
6.550
6.610
394,662
-0.14(-2.07%)
Apr 11, 2022
6.990
7.010
6.300
6.750
567,165
-0.05(-0.74%)
Apr 08, 2022
6.860
6.920
6.580
6.800
290,403
-0.07(-1.03%)
Apr 07, 2022
6.510
7.000
6.300
6.870
575,659
+0.10(+1.41%)
Apr 06, 2022
6.785
7.102
6.700
6.775
349,167
-0.32(-4.58%)
Apr 05, 2022
7.000
7.250
6.710
7.100
652,820
-0.02(-0.28%)
Apr 04, 2022
7.300
7.630
6.943
7.120
526,213
-0.04(-0.53%)
Apr 01, 2022
7.400
7.420
7.060
7.158
770,529
-0.07(-1.00%)
Mar 31, 2022
7.440
7.440
7.080
7.230
333,193
-0.02(-0.28%)
Mar 30, 2022
7.000
7.253
6.850
7.250
656,023
+0.30(+4.39%)
Mar 29, 2022
6.725
6.950
6.506
6.945
430,666
+0.21(+3.04%)
Mar 28, 2022
6.730
6.990
6.420
6.740
676,774
+0.01(+0.15%)
Mar 25, 2022
6.665
6.940
6.431
6.730
1,700,186
+0.25(+3.86%)
Mar 24, 2022
6.710
6.800
6.330
6.480
1,087,503
-0.24(-3.56%)
Mar 23, 2022
6.900
6.900
6.520
6.719
484,194
-0.04(-0.61%)
Mar 22, 2022
6.900
6.900
6.440
6.760
389,620
+0.06(+0.90%)
Mar 21, 2022
6.740
6.790
6.450
6.700
545,320
-0.04(-0.59%)
Mar 18, 2022
6.200
6.750
6.000
6.740
682,590
+0.54(+8.70%)
Mar 17, 2022
6.270
6.270
5.928
6.200
699,703
+0.20(+3.34%)
Mar 16, 2022
5.760
6.026
5.610
6.000
534,939
+0.24(+4.17%)
Mar 15, 2022
5.500
5.762
5.350
5.760
1,149,152
+0.03(+0.52%)
Mar 14, 2022
5.570
6.100
5.570
5.730
525,445
-0.19(-3.21%)
Mar 11, 2022
6.000
6.120
5.760
5.920
389,995
-0.13(-2.15%)
Mar 10, 2022
6.000
6.200
5.820
6.050
472,143
+0.10(+1.68%)
Mar 09, 2022
5.800
6.220
5.800
5.950
1,014,250
+0.17(+2.96%)
Mar 08, 2022
5.630
6.000
5.410
5.779
1,088,102
+0.23(+4.12%)
Mar 07, 2022
6.000
6.070
5.410
5.550
1,259,009
-0.45(-7.50%)
Mar 04, 2022
5.800
6.100
5.700
6.000
1,127,978
-0.11(-1.80%)
Mar 03, 2022
6.160
6.250
5.800
6.110
1,233,511
+0.06(+0.99%)
Mar 02, 2022
6.610
7.020
6.000
6.050
1,034,405
-0.26(-4.12%)
Mar 01, 2022
6.965
7.020
6.180
6.310
1,792,726
-0.69(-9.86%)
Feb 28, 2022
6.750
7.100
6.750
7.000
658,781
-0.10(-1.44%)
Feb 25, 2022
7.230
7.350
6.910
7.102
768,244
-0.40(-5.31%)
Feb 24, 2022
7.000
7.509
6.520
7.500
699,159
-0.06(-0.79%)
Feb 23, 2022
7.960
8.150
7.320
7.560
588,667
-0.39(-4.91%)
Feb 22, 2022
7.890
8.269
7.770
7.950
628,008
-0.64(-7.45%)
Feb 18, 2022
8.590
0
-0.06(-0.69%)
Feb 17, 2022
8.810
9.150
8.500
8.650
473,460
-0.25(-2.81%)
Feb 16, 2022
9.280
9.280
8.680
8.900
386,843
+0.10(+1.14%)
Feb 15, 2022
8.945
9.130
8.630
8.800
356,564
+0.17(+1.97%)
Feb 14, 2022
8.500
8.720
8.100
8.630
398,014
+0.16(+1.88%)
Feb 11, 2022
8.705
8.820
8.290
8.470
862,947
+0.21(+2.55%)
Feb 10, 2022
8.390
8.791
8.110
8.260
1,231,545
-0.13(-1.55%)
Feb 09, 2022
7.940
8.390
7.820
8.390
593,340
+0.44(+5.53%)
Feb 08, 2022
7.930
7.970
7.640
7.950
380,677
+0.06(+0.76%)
Feb 07, 2022
7.530
7.990
7.530
7.890
630,864
+0.17(+2.20%)
Feb 04, 2022
7.120
7.800
7.040
7.720
827,176
+0.32(+4.32%)
Feb 03, 2022
7.490
7.180
7.400
331,391
-0.09(-1.20%)
Feb 02, 2022
7.600
7.970
7.340
7.490
567,630
-0.09(-1.19%)
Feb 01, 2022
7.250
7.670
7.090
7.580
754,457
+0.33(+4.55%)
Jan 31, 2022
7.010
7.400
7.250
752,613
+0.21(+2.98%)
Jan 28, 2022
7.590
7.590
6.910
7.040
951,417
-0.47(-6.27%)
Jan 27, 2022
7.610
7.760
7.246
7.511
501,160
-0.15(-1.95%)
Jan 26, 2022
7.970
8.000
7.197
7.660
629,031
+0.06(+0.79%)
Jan 25, 2022
7.370
7.620
7.060
7.600
798,405
+0.15(+2.01%)
Jan 24, 2022
7.300
7.470
6.900
7.450
1,806,110
-0.15(-1.97%)
Jan 21, 2022
7.770
7.815
7.280
7.600
1,257,067
-0.14(-1.79%)
Jan 20, 2022
8.000
8.170
7.720
7.739
613,727
-0.44(-5.41%)
Jan 19, 2022
8.250
8.295
7.810
8.182
525,488
-0.07(-0.86%)
Jan 18, 2022
7.930
8.280
7.810
8.252
505,237
+0.02(+0.27%)
Jan 14, 2022
8.230
0
+0.01(+0.12%)
Jan 13, 2022
8.100
8.400
8.090
8.220
606,770
-0.09(-1.08%)
Jan 12, 2022
8.400
8.980
8.009
8.310
457,276
-0.09(-1.11%)
Jan 11, 2022
8.150
8.650
8.130
8.403
424,362
+0.06(+0.76%)
Jan 10, 2022
8.500
8.720
8.010
8.340
585,596
-0.06(-0.71%)
Jan 07, 2022
8.000
8.410
8.000
8.400
483,424
+0.30(+3.70%)
Jan 06, 2022
8.000
8.115
7.689
8.100
619,400
+0.27(+3.46%)
Jan 05, 2022
8.410
8.731
7.818
7.829
1,543,536
-0.74(-8.64%)
Jan 04, 2022
8.800
8.905
8.570
8.570
376,882
-0.18(-2.06%)
Jan 03, 2022
8.990
9.450
8.642
8.750
448,681
-0.25(-2.78%)
Dec 31, 2021
8.520
9.036
8.420
9.000
814,530
+0.33(+3.78%)
Dec 30, 2021
8.000
8.750
8.000
8.673
856,482
+0.46(+5.63%)
Dec 29, 2021
8.500
8.750
8.120
8.210
1,138,733
-0.29(-3.41%)
Dec 28, 2021
9.540
9.540
8.280
8.500
833,115
-0.19(-2.19%)
Dec 27, 2021
8.770
9.280
8.520
8.690
676,623
-0.17(-1.92%)
Dec 23, 2021
8.200
9.000
8.200
8.860
638,301
+0.26(+3.02%)
Dec 22, 2021
7.790
8.610
7.790
8.600
759,126
+0.30(+3.61%)
Dec 21, 2021
8.110
8.330
8.030
8.300
869,549
+0.11(+1.34%)
Dec 20, 2021
8.500
8.640
8.147
8.190
823,320
-0.41(-4.77%)
Dec 17, 2021
8.550
8.830
8.550
8.600
600,208
-0.28(-3.15%)
Dec 16, 2021
8.750
9.111
8.750
8.880
569,204
-0.21(-2.31%)
Dec 15, 2021
9.280
9.280
8.750
9.090
602,017
-0.21(-2.26%)
Dec 14, 2021
8.500
9.340
8.490
9.300
636,959
+0.17(+1.86%)
Dec 13, 2021
9.020
9.720
8.790
9.130
747,215
-0.37(-3.89%)
Dec 10, 2021
9.075
9.502
9.000
9.500
450,825
+0.19(+2.04%)
Dec 09, 2021
9.500
9.640
8.810
9.310
538,415
-0.13(-1.38%)
Dec 08, 2021
8.595
9.500
8.595
9.440
652,814
+0.49(+5.47%)
Dec 07, 2021
8.215
9.000
8.210
8.950
722,048
+0.38(+4.43%)
Dec 06, 2021
9.305
9.754
8.540
8.570
1,050,551
-0.66(-7.15%)
Dec 03, 2021
9.370
9.700
8.980
9.230
814,405
-0.06(-0.65%)
Dec 02, 2021
8.800
9.400
8.800
9.290
873,174
+0.32(+3.57%)
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.