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
Elys BMG Group Inc
(NQ:
ELYS
)
0.4100
UNCHANGED
Last Price
Updated: 4:00 PM EDT, Oct 16, 2023
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, 2021
3.700
3.740
3.520
3.670
236,282
-0.03(-0.81%)
Nov 29, 2021
3.660
3.700
3.500
3.700
238,484
+0.16(+4.52%)
Nov 26, 2021
3.350
3.590
3.320
3.540
276,887
-0.05(-1.39%)
Nov 24, 2021
3.260
3.620
3.255
3.590
438,731
+0.28(+8.46%)
Nov 23, 2021
3.430
3.470
3.270
3.310
324,788
-0.03(-0.90%)
Nov 22, 2021
3.790
3.790
3.180
3.340
1,152,224
-0.47(-12.34%)
Nov 19, 2021
3.910
3.950
3.760
3.810
367,333
-0.16(-4.03%)
Nov 18, 2021
4.160
3.970
3.910
3.970
532,674
-0.15(-3.64%)
Nov 17, 2021
4.050
4.220
4.050
4.120
235,865
+0.11(+2.74%)
Nov 16, 2021
4.150
4.280
3.887
4.010
1,000,290
-0.73(-15.40%)
Nov 15, 2021
4.780
4.849
4.580
4.740
346,818
+0.03(+0.64%)
Nov 12, 2021
4.710
4.760
4.570
4.710
245,702
+0.01(+0.21%)
Nov 11, 2021
4.480
4.770
4.450
4.700
398,656
+0.24(+5.38%)
Nov 10, 2021
4.680
4.460
392,568
-0.25(-5.31%)
Nov 09, 2021
4.900
4.915
4.670
4.710
251,856
-0.20(-4.07%)
Nov 08, 2021
5.080
5.110
4.880
4.910
153,103
-0.13(-2.58%)
Nov 05, 2021
4.900
5.060
4.820
5.040
288,753
+0.15(+3.07%)
Nov 04, 2021
5.060
5.074
4.720
4.890
368,459
-0.14(-2.78%)
Nov 03, 2021
4.960
5.240
4.910
5.030
288,273
+0.04(+0.80%)
Nov 02, 2021
5.040
5.051
4.670
4.990
480,906
-0.12(-2.35%)
Nov 01, 2021
4.710
5.130
4.940
5.110
722,931
+0.40(+8.49%)
Oct 29, 2021
4.650
4.800
4.640
4.710
235,701
-0.09(-1.87%)
Oct 28, 2021
4.600
4.800
592,479
+0.23(+5.03%)
Oct 27, 2021
4.430
4.680
4.440
4.570
201,961
+0.14(+3.16%)
Oct 26, 2021
4.570
4.430
202,076
-0.21(-4.53%)
Oct 25, 2021
4.390
4.651
4.270
4.640
394,438
+0.30(+6.91%)
Oct 22, 2021
4.400
4.440
4.270
4.340
266,994
-0.11(-2.47%)
Oct 21, 2021
4.530
4.609
4.360
4.450
198,168
-0.06(-1.33%)
Oct 20, 2021
4.500
4.660
4.450
4.510
135,650
-0.03(-0.66%)
Oct 19, 2021
4.520
4.560
4.250
4.540
483,675
+0.06(+1.34%)
Oct 18, 2021
4.610
4.660
4.450
4.480
368,728
-0.10(-2.18%)
Oct 15, 2021
4.730
4.770
4.540
4.580
264,936
-0.15(-3.17%)
Oct 14, 2021
4.890
4.900
4.675
4.730
176,478
-0.07(-1.46%)
Oct 13, 2021
4.690
4.830
4.656
4.800
198,462
+0.11(+2.35%)
Oct 12, 2021
4.630
4.760
4.560
4.690
346,381
+0.07(+1.52%)
Oct 11, 2021
4.880
4.916
4.590
4.620
363,437
-0.29(-5.91%)
Oct 08, 2021
5.020
5.040
4.841
4.910
136,278
-0.05(-1.01%)
Oct 07, 2021
4.800
5.070
4.775
4.960
312,058
+0.21(+4.42%)
Oct 06, 2021
4.760
4.870
4.720
4.750
178,749
-0.11(-2.26%)
Oct 05, 2021
4.780
4.978
4.720
4.860
308,661
+0.12(+2.53%)
Oct 04, 2021
4.940
4.950
4.680
4.740
328,048
-0.20(-4.05%)
Oct 01, 2021
4.910
5.040
4.810
4.940
273,193
+0.01(+0.20%)
Sep 30, 2021
4.970
4.990
4.885
4.930
194,940
+0.03(+0.61%)
Sep 29, 2021
5.200
5.210
4.860
4.900
611,180
-0.31(-5.95%)
Sep 28, 2021
5.220
5.350
4.950
5.210
668,111
+0.21(+4.20%)
Sep 27, 2021
4.900
5.170
4.900
5.000
279,820
+0.05(+1.01%)
Sep 24, 2021
4.920
5.090
4.770
4.950
336,631
-0.07(-1.39%)
Sep 23, 2021
4.680
5.050
4.600
5.020
812,152
+0.34(+7.26%)
Sep 22, 2021
4.680
4.888
4.660
4.680
479,082
+0.02(+0.43%)
Sep 21, 2021
4.680
4.840
4.450
4.660
625,959
+0.08(+1.75%)
Sep 20, 2021
4.940
4.944
4.510
4.580
765,546
-0.52(-10.20%)
Sep 17, 2021
5.152
5.250
5.010
5.100
321,016
-0.10(-1.92%)
Sep 16, 2021
5.170
5.333
5.080
5.200
400,087
+0.05(+0.97%)
Sep 15, 2021
4.880
5.175
4.770
5.150
584,238
+0.22(+4.46%)
Sep 14, 2021
5.100
5.200
4.835
4.930
779,299
-0.17(-3.33%)
Sep 13, 2021
5.190
5.240
4.900
5.100
789,295
-0.07(-1.35%)
Sep 10, 2021
5.380
5.480
5.150
5.170
975,361
-0.25(-4.61%)
Sep 09, 2021
5.250
5.570
5.210
5.420
1,186,254
+0.22(+4.23%)
Sep 08, 2021
5.260
5.650
5.050
5.200
1,799,852
-0.02(-0.38%)
Sep 07, 2021
5.540
5.690
5.180
5.220
1,436,950
-0.38(-6.79%)
Sep 03, 2021
5.700
5.790
5.260
5.600
2,872,561
-0.06(-1.06%)
Sep 02, 2021
6.000
6.260
5.530
5.660
3,397,653
-0.27(-4.55%)
Sep 01, 2021
5.890
6.160
5.560
5.930
9,600,803
-0.69(-10.42%)
Aug 31, 2021
4.580
6.720
4.580
6.620
66,259,956
+1.99(+42.98%)
Aug 30, 2021
4.400
4.680
4.240
4.630
769,870
+0.24(+5.47%)
Aug 27, 2021
4.150
4.490
4.080
4.390
869,988
+0.28(+6.81%)
Aug 26, 2021
4.090
4.200
4.011
4.110
403,527
-0.02(-0.48%)
Aug 25, 2021
4.070
4.247
4.040
4.130
369,132
+0.08(+1.98%)
Aug 24, 2021
4.340
4.340
4.000
4.050
785,593
-0.26(-6.03%)
Aug 23, 2021
4.160
4.360
4.110
4.310
366,643
+0.18(+4.36%)
Aug 20, 2021
4.020
4.350
4.020
4.130
392,439
+0.08(+1.98%)
Aug 19, 2021
4.070
4.190
3.960
4.050
532,651
-0.14(-3.34%)
Aug 18, 2021
4.160
4.550
4.130
4.190
727,755
+0.10(+2.44%)
Aug 17, 2021
4.280
4.450
4.000
4.090
720,045
-0.63(-13.35%)
Aug 16, 2021
4.790
4.830
4.560
4.720
642,745
-0.15(-3.08%)
Aug 13, 2021
4.880
5.290
4.550
4.870
1,848,979
+0.05(+1.04%)
Aug 12, 2021
4.490
4.929
4.310
4.820
1,199,986
+0.32(+7.11%)
Aug 11, 2021
4.350
4.570
4.250
4.500
325,606
+0.15(+3.45%)
Aug 10, 2021
4.530
4.540
4.230
4.350
295,492
-0.17(-3.76%)
Aug 09, 2021
4.250
4.640
4.200
4.520
543,980
+0.36(+8.65%)
Aug 06, 2021
4.180
4.190
4.060
4.160
178,701
-0.03(-0.72%)
Aug 05, 2021
4.110
4.310
4.074
4.190
189,144
+0.12(+2.95%)
Aug 04, 2021
4.140
4.210
4.050
4.070
135,137
-0.18(-4.24%)
Aug 03, 2021
4.190
4.250
3.970
4.250
288,841
+0.04(+0.95%)
Aug 02, 2021
4.350
4.400
4.110
4.210
196,996
-0.01(-0.24%)
Jul 30, 2021
4.390
4.530
4.175
4.220
380,929
-0.26(-5.80%)
Jul 29, 2021
4.400
4.900
4.330
4.480
1,218,291
+0.17(+3.94%)
Jul 28, 2021
4.000
4.400
3.920
4.310
656,932
+0.34(+8.56%)
Jul 27, 2021
4.110
4.117
3.786
3.970
300,808
-0.12(-2.93%)
Jul 26, 2021
4.060
4.220
3.980
4.090
333,322
+0.13(+3.28%)
Jul 23, 2021
4.030
4.080
3.910
3.960
168,059
-0.09(-2.22%)
Jul 22, 2021
4.260
4.270
4.013
4.050
227,844
-0.22(-5.15%)
Jul 21, 2021
4.060
4.430
4.046
4.270
439,666
+0.16(+3.89%)
Jul 20, 2021
4.190
4.200
3.910
4.110
352,489
-0.07(-1.67%)
Jul 19, 2021
3.800
4.210
3.720
4.180
587,468
+0.13(+3.21%)
Jul 16, 2021
3.690
4.433
3.650
4.050
1,349,269
+0.46(+12.81%)
Jul 15, 2021
3.620
3.810
3.510
3.590
227,415
-0.04(-1.10%)
Jul 14, 2021
3.950
3.980
3.630
3.630
443,014
-0.31(-7.87%)
Jul 13, 2021
4.100
4.130
3.880
3.940
206,161
-0.14(-3.43%)
Jul 12, 2021
4.220
4.220
4.000
4.080
170,434
-0.14(-3.32%)
Jul 09, 2021
4.200
4.399
4.100
4.220
323,906
+0.06(+1.44%)
Jul 08, 2021
3.760
4.180
3.720
4.160
383,034
+0.30(+7.77%)
Jul 07, 2021
4.170
4.177
3.830
3.860
317,791
-0.15(-3.74%)
Jul 06, 2021
4.110
4.110
3.950
4.010
160,944
-0.04(-0.99%)
Jul 02, 2021
4.120
4.140
4.000
4.050
188,703
-0.04(-0.98%)
Jul 01, 2021
4.070
4.150
4.000
4.090
174,895
+0.03(+0.74%)
Jun 30, 2021
4.170
4.170
4.050
4.060
225,447
-0.11(-2.64%)
Jun 29, 2021
4.330
4.353
4.170
4.170
240,164
-0.16(-3.70%)
Jun 28, 2021
4.560
4.560
4.320
4.330
240,132
-0.18(-3.99%)
Jun 25, 2021
4.410
4.610
4.390
4.510
479,199
+0.17(+3.92%)
Jun 24, 2021
4.370
4.410
4.290
4.340
116,895
+0.02(+0.46%)
Jun 23, 2021
4.510
4.540
4.270
4.320
170,757
-0.12(-2.70%)
Jun 22, 2021
4.190
4.460
4.170
4.440
254,664
+0.27(+6.47%)
Jun 21, 2021
4.450
4.460
4.160
4.170
297,409
-0.28(-6.29%)
Jun 18, 2021
4.350
4.520
4.280
4.450
243,406
+0.03(+0.68%)
Jun 17, 2021
4.350
4.610
4.340
4.420
227,106
+0.03(+0.68%)
Jun 16, 2021
4.430
4.530
4.285
4.390
325,343
-0.14(-3.09%)
Jun 15, 2021
4.640
4.760
4.270
4.530
580,868
-0.10(-2.16%)
Jun 14, 2021
4.940
4.986
4.620
4.630
506,857
-0.36(-7.21%)
Jun 11, 2021
4.890
5.150
4.870
4.990
420,614
+0.10(+2.04%)
Jun 10, 2021
4.850
5.020
4.800
4.890
398,056
+0.05(+1.03%)
Jun 09, 2021
4.940
5.090
4.820
4.840
248,230
-0.09(-1.83%)
Jun 08, 2021
5.110
5.135
4.860
4.930
307,282
-0.15(-2.95%)
Jun 07, 2021
4.890
5.180
4.810
5.080
397,766
+0.08(+1.60%)
Jun 04, 2021
4.840
5.072
4.770
5.000
423,496
+0.21(+4.38%)
Jun 03, 2021
5.140
5.190
4.760
4.790
454,099
-0.44(-8.41%)
Jun 02, 2021
5.120
5.470
5.040
5.230
724,652
+0.10(+1.95%)
Jun 01, 2021
5.120
5.200
4.860
5.130
516,551
+0.08(+1.58%)
May 28, 2021
4.940
5.090
4.500
5.050
670,913
+0.15(+3.06%)
May 27, 2021
4.900
5.050
4.810
4.900
341,174
+0.01(+0.20%)
May 26, 2021
4.830
5.020
4.827
4.890
352,287
+0.04(+0.82%)
May 25, 2021
5.200
5.320
4.740
4.850
791,353
-0.30(-5.83%)
May 24, 2021
4.700
5.340
4.700
5.150
2,237,222
+0.54(+11.71%)
May 21, 2021
4.470
4.670
4.275
4.610
395,738
+0.22(+5.01%)
May 20, 2021
4.550
4.550
4.300
4.390
322,777
-0.13(-2.88%)
May 19, 2021
4.190
4.610
4.180
4.520
505,892
+0.20(+4.63%)
May 18, 2021
4.250
4.610
4.199
4.320
606,990
+0.14(+3.35%)
May 17, 2021
4.400
4.400
4.060
4.180
433,456
-0.23(-5.22%)
May 14, 2021
3.840
4.530
3.700
4.410
2,162,177
+0.95(+27.46%)
May 13, 2021
3.730
3.850
3.356
3.460
490,429
-0.26(-6.99%)
May 12, 2021
3.780
3.920
3.700
3.720
156,607
-0.09(-2.36%)
May 11, 2021
3.330
3.900
3.330
3.810
391,117
+0.14(+3.81%)
May 10, 2021
3.990
4.036
3.640
3.670
568,491
-0.33(-8.25%)
May 07, 2021
3.960
4.090
3.800
4.000
514,591
+0.11(+2.83%)
May 06, 2021
3.950
4.033
3.800
3.890
269,666
-0.09(-2.26%)
May 05, 2021
4.180
4.240
3.950
3.980
178,494
-0.15(-3.63%)
May 04, 2021
4.080
4.170
3.940
4.130
345,527
-0.07(-1.67%)
May 03, 2021
4.570
4.570
4.130
4.200
367,435
-0.26(-5.83%)
Apr 30, 2021
4.530
4.590
4.310
4.460
134,100
-0.09(-1.98%)
Apr 29, 2021
4.870
4.880
4.430
4.550
282,162
-0.31(-6.38%)
Apr 28, 2021
4.640
4.860
4.510
4.860
225,032
+0.26(+5.65%)
Apr 27, 2021
5.030
5.030
4.530
4.600
747,619
-0.33(-6.69%)
Apr 26, 2021
4.320
5.020
4.160
4.930
1,141,323
+0.71(+16.82%)
Apr 23, 2021
4.120
4.240
4.070
4.220
196,900
+0.15(+3.69%)
Apr 22, 2021
4.260
4.360
4.010
4.070
319,518
-0.14(-3.33%)
Apr 21, 2021
3.880
4.240
3.830
4.210
436,160
+0.38(+9.92%)
Apr 20, 2021
4.040
4.220
3.740
3.830
440,846
-0.24(-5.90%)
Apr 19, 2021
4.190
4.230
3.940
4.070
358,385
-0.07(-1.69%)
Apr 16, 2021
4.200
4.289
3.852
4.140
656,300
+0.00(+0.00%)
Apr 15, 2021
4.760
4.770
4.020
4.140
976,678
-0.57(-12.10%)
Apr 14, 2021
4.900
4.970
4.700
4.710
420,683
-0.16(-3.29%)
Apr 13, 2021
5.330
5.400
4.700
4.870
986,467
-0.41(-7.77%)
Apr 12, 2021
5.300
5.400
5.040
5.280
525,491
-0.01(-0.19%)
Apr 09, 2021
5.490
5.500
5.200
5.290
275,200
-0.21(-3.82%)
Apr 08, 2021
5.530
5.700
5.410
5.500
342,320
+0.09(+1.66%)
Apr 07, 2021
5.820
5.890
5.340
5.410
423,212
-0.41(-7.04%)
Apr 06, 2021
5.560
5.940
5.490
5.820
548,726
+0.31(+5.63%)
Apr 05, 2021
5.550
5.600
5.340
5.510
287,800
+0.13(+2.42%)
Apr 01, 2021
5.370
5.480
5.223
5.380
260,800
+0.08(+1.51%)
Mar 31, 2021
5.200
5.420
5.030
5.300
347,631
+0.12(+2.32%)
Mar 30, 2021
4.850
5.300
4.830
5.180
550,686
+0.25(+5.07%)
Mar 29, 2021
5.300
5.450
4.830
4.930
712,573
-0.48(-8.87%)
Mar 26, 2021
5.650
5.773
5.150
5.410
674,900
-0.25(-4.42%)
Mar 25, 2021
5.350
5.800
5.250
5.660
891,316
-0.16(-2.75%)
Mar 24, 2021
6.060
6.160
5.610
5.820
1,085,823
-0.09(-1.52%)
Mar 23, 2021
6.270
6.380
5.810
5.910
682,845
-0.42(-6.64%)
Mar 22, 2021
6.440
6.760
6.100
6.330
1,790,238
+0.04(+0.64%)
Mar 19, 2021
5.730
6.470
5.586
6.290
1,273,000
+0.59(+10.35%)
Mar 18, 2021
6.100
6.380
5.640
5.700
567,164
-0.55(-8.80%)
Mar 17, 2021
5.910
6.420
5.900
6.250
339,722
+0.21(+3.48%)
Mar 16, 2021
6.450
6.460
5.910
6.040
573,382
-0.42(-6.50%)
Mar 15, 2021
5.680
6.550
5.580
6.460
984,484
+0.78(+13.73%)
Mar 12, 2021
5.560
5.713
5.450
5.680
266,300
-0.01(-0.18%)
Mar 11, 2021
5.610
5.740
5.420
5.690
731,550
+0.17(+3.08%)
Mar 10, 2021
5.820
5.880
5.290
5.520
1,012,541
-0.06(-1.08%)
Mar 09, 2021
5.300
5.700
5.160
5.580
924,859
+0.74(+15.29%)
Mar 08, 2021
5.360
5.480
4.800
4.840
749,389
-0.33(-6.38%)
Mar 05, 2021
5.650
5.700
4.340
5.170
1,406,700
-0.36(-6.51%)
Mar 04, 2021
6.160
6.440
5.360
5.530
1,498,348
-0.84(-13.19%)
Mar 03, 2021
6.760
6.860
6.100
6.370
907,217
-0.43(-6.32%)
Mar 02, 2021
6.730
7.320
6.400
6.800
1,458,455
+0.18(+2.72%)
Mar 01, 2021
6.390
6.840
6.250
6.620
1,036,040
+0.68(+11.45%)
Feb 26, 2021
6.040
6.240
5.625
5.940
808,000
-0.01(-0.17%)
Feb 25, 2021
6.480
6.780
5.750
5.950
1,069,048
-0.63(-9.57%)
Feb 24, 2021
6.080
6.880
5.930
6.580
832,457
+0.55(+9.12%)
Feb 23, 2021
6.400
6.530
5.500
6.030
1,761,605
-0.87(-12.61%)
Feb 22, 2021
7.260
7.980
6.560
6.900
2,146,058
+0.00(+0.00%)
Feb 19, 2021
6.990
7.490
6.710
6.900
1,274,900
+0.23(+3.45%)
Feb 18, 2021
7.300
8.280
6.440
6.670
3,259,571
-0.54(-7.49%)
Feb 17, 2021
5.690
7.340
5.380
7.210
4,754,287
+1.56(+27.61%)
Feb 16, 2021
5.670
5.760
5.450
5.650
678,385
+0.11(+1.99%)
Feb 12, 2021
5.340
5.650
5.130
5.540
392,800
+0.12(+2.21%)
Feb 11, 2021
5.820
5.820
5.300
5.420
743,644
-0.40(-6.87%)
Feb 10, 2021
5.800
5.900
5.360
5.820
543,736
+0.02(+0.34%)
Feb 09, 2021
5.970
5.980
5.700
5.800
468,397
-0.19(-3.17%)
Feb 08, 2021
5.730
6.290
5.560
5.990
1,333,986
+0.48(+8.71%)
Feb 05, 2021
5.490
5.550
5.320
5.510
446,800
+0.12(+2.23%)
Feb 04, 2021
5.400
5.550
5.100
5.390
657,334
+0.10(+1.89%)
Feb 03, 2021
4.920
5.400
4.920
5.290
571,170
+0.39(+7.96%)
Feb 02, 2021
5.020
5.090
4.750
4.900
579,056
+0.00(+0.00%)
Feb 01, 2021
4.930
5.000
4.660
4.900
476,527
+0.06(+1.24%)
Jan 29, 2021
5.050
5.250
4.750
4.840
484,000
-0.17(-3.39%)
Jan 28, 2021
5.680
5.680
4.500
5.010
2,009,923
-0.54(-9.73%)
Jan 27, 2021
5.450
6.840
5.340
5.550
3,141,050
+0.02(+0.36%)
Jan 26, 2021
5.400
5.730
5.170
5.530
764,280
+0.24(+4.54%)
Jan 25, 2021
5.690
5.800
5.150
5.290
938,795
-0.43(-7.52%)
Jan 22, 2021
5.690
5.770
5.358
5.720
566,900
-0.01(-0.17%)
Jan 21, 2021
6.220
6.220
5.600
5.730
798,283
-0.19(-3.21%)
Jan 20, 2021
5.940
6.150
5.580
5.920
643,976
-0.02(-0.34%)
Jan 19, 2021
6.220
6.250
5.800
5.940
826,112
+0.04(+0.68%)
Jan 15, 2021
6.500
6.890
5.720
5.900
1,615,200
-0.48(-7.52%)
Jan 14, 2021
5.540
6.480
5.480
6.380
2,167,493
+0.91(+16.64%)
Jan 13, 2021
5.570
5.700
5.340
5.470
635,305
-0.21(-3.70%)
Jan 12, 2021
5.320
5.720
5.260
5.680
700,397
+0.31(+5.77%)
Jan 11, 2021
5.270
5.750
5.080
5.370
741,872
+0.00(+0.00%)
Jan 08, 2021
5.670
5.740
5.030
5.370
1,063,400
-0.28(-4.96%)
Jan 07, 2021
5.710
5.750
5.400
5.650
941,898
+0.14(+2.54%)
Jan 06, 2021
6.080
6.090
5.400
5.510
1,618,985
-0.15(-2.65%)
Jan 05, 2021
5.320
5.750
5.180
5.660
788,866
+0.27(+5.01%)
Jan 04, 2021
5.820
5.880
5.210
5.390
1,436,682
-0.51(-8.64%)
Dec 31, 2020
5.900
5.900
5.900
724,049
+0.39(+7.08%)
Dec 30, 2020
5.900
5.900
5.480
5.510
724,049
-0.10(-1.78%)
Dec 29, 2020
5.790
5.800
5.360
5.610
837,848
+0.01(+0.18%)
Dec 28, 2020
6.300
6.360
5.100
5.600
2,334,575
-0.85(-13.18%)
Dec 24, 2020
6.390
6.620
6.230
6.450
809,300
-0.11(-1.68%)
Dec 23, 2020
6.280
7.170
6.000
6.560
2,815,680
-0.14(-2.09%)
Dec 22, 2020
6.390
7.570
6.000
6.700
14,730,394
+1.50(+28.85%)
Dec 21, 2020
4.200
5.330
4.180
5.200
5,095,297
+0.94(+22.07%)
Dec 18, 2020
3.900
4.450
3.750
4.260
2,141,000
+0.70(+19.66%)
Dec 17, 2020
3.900
3.950
3.390
3.560
1,014,658
-0.34(-8.72%)
Dec 16, 2020
3.980
4.150
3.570
3.900
1,856,009
-0.10(-2.50%)
Dec 15, 2020
3.300
4.470
3.300
4.000
8,489,379
+0.88(+28.21%)
Dec 14, 2020
3.010
3.240
2.850
3.120
603,646
+0.14(+4.70%)
Dec 11, 2020
3.000
3.250
2.930
2.980
469,500
-0.07(-2.30%)
Dec 10, 2020
2.890
3.100
2.800
3.050
234,414
+0.15(+5.17%)
Dec 09, 2020
3.120
3.125
2.760
2.900
929,489
-0.26(-8.23%)
Dec 08, 2020
3.460
3.480
3.050
3.160
1,229,733
-0.24(-7.06%)
Dec 07, 2020
3.480
3.480
3.060
3.400
1,336,202
+0.10(+3.03%)
Dec 04, 2020
2.950
3.410
2.945
3.300
1,978,600
+0.49(+17.44%)
Dec 03, 2020
2.950
2.970
2.690
2.810
1,115,689
-0.03(-1.06%)
Dec 02, 2020
2.580
2.930
2.430
2.840
1,396,164
+0.22(+8.40%)
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.