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
Hive Blockchain Technologies Ltd
(TSV:
HIVE
)
4.460
+0.430 (+10.67%)
Streaming Delayed Price
Updated: 3:59 PM EDT, Jun 17, 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, 2023
4.270
4.270
4.160
4.170
263,966
-0.12(-2.68%)
Nov 29, 2023
4.310
4.440
4.230
4.285
488,681
+0.02(+0.35%)
Nov 28, 2023
3.950
4.270
3.950
4.270
794,368
+0.34(+8.65%)
Nov 27, 2023
3.910
4.100
3.860
3.930
277,325
-0.05(-1.26%)
Nov 24, 2023
3.890
4.070
3.850
3.980
451,207
+0.10(+2.58%)
Nov 23, 2023
3.930
3.930
3.850
3.880
135,418
-0.05(-1.27%)
Nov 22, 2023
3.910
3.940
3.790
3.930
485,428
+0.00(+0.00%)
Nov 21, 2023
4.010
4.010
3.840
3.930
530,330
-0.12(-2.96%)
Nov 20, 2023
4.160
4.220
4.010
4.050
534,684
-0.08(-1.94%)
Nov 17, 2023
4.040
4.130
3.990
4.130
312,991
+0.09(+2.23%)
Nov 16, 2023
4.190
4.190
3.990
4.040
389,663
-0.20(-4.72%)
Nov 15, 2023
3.980
4.300
3.890
4.240
715,718
+0.34(+8.72%)
Nov 14, 2023
3.990
4.050
3.820
3.900
482,648
-0.04(-1.02%)
Nov 13, 2023
4.260
4.260
3.910
3.940
812,737
-0.37(-8.58%)
Nov 10, 2023
4.490
4.560
4.230
4.310
539,343
-0.13(-2.93%)
Nov 09, 2023
4.700
4.900
4.380
4.440
997,753
-0.01(-0.22%)
Nov 08, 2023
4.590
4.610
4.380
4.450
297,839
-0.15(-3.26%)
Nov 07, 2023
4.530
4.645
4.360
4.600
408,588
+0.07(+1.55%)
Nov 06, 2023
4.600
4.680
4.450
4.530
302,359
+0.01(+0.22%)
Nov 03, 2023
4.380
4.660
4.380
4.520
471,560
-0.02(-0.44%)
Nov 02, 2023
4.400
4.590
4.310
4.540
612,804
+0.28(+6.57%)
Nov 01, 2023
4.280
4.340
4.120
4.260
390,835
+0.01(+0.24%)
Oct 31, 2023
4.000
4.290
3.870
4.250
575,954
+0.15(+3.66%)
Oct 30, 2023
4.310
4.320
4.000
4.100
452,623
+0.00(+0.00%)
Oct 27, 2023
4.280
4.420
4.080
4.100
467,792
-0.17(-3.98%)
Oct 26, 2023
4.490
4.540
4.180
4.270
634,532
-0.32(-6.97%)
Oct 25, 2023
4.730
4.850
4.520
4.590
690,751
-0.10(-2.13%)
Oct 24, 2023
4.700
4.810
4.490
4.690
1,036,410
+0.40(+9.32%)
Oct 23, 2023
4.200
4.400
4.050
4.290
790,354
+0.22(+5.41%)
Oct 20, 2023
4.170
4.340
4.040
4.070
323,236
+0.02(+0.49%)
Oct 19, 2023
4.060
4.110
3.940
4.050
396,073
+0.07(+1.76%)
Oct 18, 2023
4.190
4.280
3.960
3.980
354,314
-0.25(-5.91%)
Oct 17, 2023
4.260
4.400
4.130
4.230
557,973
-0.05(-1.17%)
Oct 16, 2023
4.160
4.310
3.980
4.280
625,924
+0.39(+10.03%)
Oct 13, 2023
4.030
4.050
3.870
3.890
337,228
-0.09(-2.26%)
Oct 12, 2023
4.060
4.100
3.950
3.980
303,479
-0.12(-2.93%)
Oct 11, 2023
4.310
4.340
4.040
4.100
289,142
-0.22(-5.09%)
Oct 10, 2023
4.160
4.420
4.160
4.320
255,425
+0.05(+1.17%)
Oct 06, 2023
4.270
0
+0.25(+6.22%)
Oct 05, 2023
4.120
4.250
3.940
4.020
367,900
-0.05(-1.23%)
Oct 04, 2023
4.010
4.100
3.870
4.070
209,362
+0.17(+4.36%)
Oct 03, 2023
4.200
4.220
3.900
3.900
278,155
-0.34(-8.02%)
Oct 02, 2023
4.440
4.670
4.170
4.240
476,797
+0.05(+1.19%)
Sep 29, 2023
4.260
4.330
4.160
4.190
176,589
-0.04(-0.95%)
Sep 28, 2023
4.070
4.350
4.000
4.230
445,986
+0.18(+4.44%)
Sep 27, 2023
4.090
4.140
3.930
4.050
194,976
+0.10(+2.53%)
Sep 26, 2023
3.990
4.040
3.940
3.950
126,502
-0.11(-2.71%)
Sep 25, 2023
4.040
4.070
4.020
4.060
131,829
+0.02(+0.50%)
Sep 22, 2023
4.130
4.160
4.010
4.040
211,016
-0.04(-0.98%)
Sep 21, 2023
4.100
4.100
3.970
4.080
265,734
-0.06(-1.45%)
Sep 20, 2023
4.290
4.340
4.140
4.140
199,924
-0.11(-2.59%)
Sep 19, 2023
4.310
4.420
4.180
4.250
172,711
-0.04(-0.93%)
Sep 18, 2023
4.530
4.610
4.280
4.290
432,147
+0.02(+0.47%)
Sep 15, 2023
4.400
4.400
4.215
4.270
266,180
-0.15(-3.39%)
Sep 14, 2023
4.380
4.570
4.340
4.420
252,288
+0.13(+3.15%)
Sep 13, 2023
4.440
4.440
4.210
4.285
260,567
-0.12(-2.83%)
Sep 12, 2023
4.590
4.770
4.330
4.410
510,274
+0.12(+2.80%)
Sep 11, 2023
4.580
4.580
4.290
4.290
228,145
-0.26(-5.71%)
Sep 08, 2023
4.670
4.670
4.505
4.550
219,784
-0.10(-2.15%)
Sep 07, 2023
4.600
4.730
4.470
4.650
176,442
-0.01(-0.21%)
Sep 06, 2023
4.830
4.830
4.590
4.660
398,974
-0.02(-0.43%)
Sep 05, 2023
4.650
4.750
4.600
4.680
294,040
-0.06(-1.27%)
Sep 01, 2023
4.740
0
-0.22(-4.44%)
Aug 31, 2023
5.200
5.330
4.920
4.960
320,220
-0.31(-5.88%)
Aug 30, 2023
5.350
5.380
5.150
5.270
268,102
-0.10(-1.86%)
Aug 29, 2023
4.650
5.570
4.600
5.370
557,150
+0.69(+14.74%)
Aug 28, 2023
4.770
4.810
4.660
4.680
184,983
+0.00(+0.00%)
Aug 25, 2023
4.700
4.840
4.600
4.680
292,512
-0.01(-0.21%)
Aug 24, 2023
5.100
5.120
4.670
4.690
283,129
-0.43(-8.40%)
Aug 23, 2023
4.750
5.200
4.710
5.120
409,651
+0.40(+8.47%)
Aug 22, 2023
4.750
4.940
4.640
4.720
223,158
-0.13(-2.68%)
Aug 21, 2023
5.060
5.200
4.810
4.850
354,072
-0.27(-5.27%)
Aug 18, 2023
4.890
5.200
4.830
5.120
394,793
-0.07(-1.35%)
Aug 17, 2023
5.510
5.510
5.140
5.190
395,573
-0.46(-8.14%)
Aug 16, 2023
5.640
5.760
5.510
5.650
215,551
-0.04(-0.70%)
Aug 15, 2023
6.030
6.150
5.660
5.690
206,318
-0.41(-6.72%)
Aug 14, 2023
6.200
6.300
5.880
6.100
294,156
-0.18(-2.87%)
Aug 11, 2023
6.070
6.320
5.960
6.280
294,914
+0.29(+4.84%)
Aug 10, 2023
6.250
6.560
5.960
5.990
275,682
-0.22(-3.54%)
Aug 09, 2023
6.620
6.750
6.200
6.210
258,031
-0.35(-5.34%)
Aug 08, 2023
6.470
6.640
6.120
6.560
373,040
+0.27(+4.29%)
Aug 04, 2023
6.290
0
-0.21(-3.23%)
Aug 03, 2023
6.510
6.660
6.420
6.500
194,784
-0.14(-2.11%)
Aug 02, 2023
6.900
7.050
6.600
6.640
271,804
-0.24(-3.49%)
Aug 01, 2023
7.020
7.020
6.700
6.880
286,726
-0.26(-3.64%)
Jul 31, 2023
7.010
7.230
7.010
7.140
295,141
+0.12(+1.71%)
Jul 28, 2023
6.750
7.050
6.750
7.020
297,839
+0.37(+5.56%)
Jul 27, 2023
7.200
7.200
6.650
6.650
270,456
-0.35(-5.00%)
Jul 26, 2023
6.790
7.070
6.680
7.000
301,113
+0.19(+2.79%)
Jul 25, 2023
6.900
7.120
6.790
6.810
263,271
+0.03(+0.44%)
Jul 24, 2023
6.850
6.950
6.560
6.780
453,286
-0.26(-3.69%)
Jul 21, 2023
7.300
7.410
6.760
7.040
471,332
-0.11(-1.54%)
Jul 20, 2023
7.840
7.860
7.140
7.150
363,314
-0.44(-5.80%)
Jul 19, 2023
7.450
7.810
7.380
7.590
372,610
+0.22(+2.99%)
Jul 18, 2023
7.260
7.580
7.030
7.370
402,173
-0.18(-2.38%)
Jul 17, 2023
7.990
8.390
7.540
7.550
711,533
-0.35(-4.43%)
Jul 14, 2023
8.700
8.740
7.680
7.900
1,120,246
-0.79(-9.09%)
Jul 13, 2023
7.670
8.960
7.670
8.690
1,345,015
+1.08(+14.19%)
Jul 12, 2023
7.880
7.880
7.550
7.610
354,223
+0.12(+1.60%)
Jul 11, 2023
7.930
7.980
7.370
7.490
676,075
-0.39(-4.95%)
Jul 10, 2023
7.430
7.880
7.120
7.880
791,904
+0.52(+7.07%)
Jul 07, 2023
6.900
7.570
6.890
7.360
919,836
+0.43(+6.20%)
Jul 06, 2023
6.920
7.080
6.610
6.930
940,482
+0.07(+1.02%)
Jul 05, 2023
6.460
6.960
6.270
6.860
816,972
+0.35(+5.38%)
Jul 04, 2023
6.350
6.550
6.350
6.510
465,201
+0.37(+6.03%)
Jun 30, 2023
6.140
0
+0.00(+0.00%)
Jun 29, 2023
6.110
6.310
5.910
6.140
526,757
+0.24(+4.07%)
Jun 28, 2023
5.430
6.100
5.430
5.900
790,132
+0.20(+3.51%)
Jun 27, 2023
5.310
5.720
5.300
5.700
757,294
+0.53(+10.25%)
Jun 26, 2023
5.340
5.650
5.100
5.170
452,232
-0.30(-5.48%)
Jun 23, 2023
5.050
5.470
4.960
5.470
769,436
+0.35(+6.84%)
Jun 22, 2023
5.000
5.170
4.810
5.120
573,042
+0.16(+3.23%)
Jun 21, 2023
5.000
5.170
4.900
4.960
871,689
+0.20(+4.20%)
Jun 20, 2023
4.450
4.800
4.360
4.760
588,059
+0.29(+6.49%)
Jun 19, 2023
4.430
4.530
4.350
4.470
246,329
+0.12(+2.76%)
Jun 16, 2023
4.060
4.420
4.050
4.350
597,678
+0.25(+6.10%)
Jun 15, 2023
4.000
4.100
4.000
4.100
189,833
-0.07(-1.68%)
Jun 14, 2023
4.130
4.200
4.080
4.170
183,559
+0.03(+0.72%)
Jun 13, 2023
4.130
4.200
4.080
4.140
136,551
-0.01(-0.24%)
Jun 12, 2023
3.910
4.160
3.910
4.150
169,270
+0.15(+3.75%)
Jun 09, 2023
4.160
4.190
3.975
4.000
151,321
-0.10(-2.44%)
Jun 08, 2023
4.150
4.210
4.060
4.100
106,396
-0.02(-0.49%)
Jun 07, 2023
4.250
4.310
4.100
4.120
251,621
-0.11(-2.60%)
Jun 06, 2023
4.100
4.260
4.010
4.230
308,476
+0.08(+1.93%)
Jun 05, 2023
4.240
4.280
4.130
4.150
256,165
-0.21(-4.82%)
Jun 02, 2023
4.500
4.570
4.320
4.360
190,090
-0.06(-1.36%)
Jun 01, 2023
4.280
4.490
4.275
4.420
214,559
-0.01(-0.23%)
May 31, 2023
4.200
4.430
4.180
4.430
287,203
+0.14(+3.26%)
May 30, 2023
4.330
4.430
4.190
4.290
271,156
+0.05(+1.18%)
May 29, 2023
4.180
4.300
4.170
4.240
219,840
+0.17(+4.18%)
May 26, 2023
4.080
4.190
4.050
4.070
256,785
-0.02(-0.49%)
May 25, 2023
4.030
4.110
3.970
4.090
161,565
-0.01(-0.24%)
May 24, 2023
4.100
4.150
4.000
4.100
247,815
-0.05(-1.20%)
May 23, 2023
4.270
4.400
4.080
4.150
319,219
-0.03(-0.72%)
May 19, 2023
4.180
0
-0.03(-0.71%)
May 18, 2023
4.200
4.270
4.130
4.210
245,138
-0.02(-0.47%)
May 17, 2023
4.040
4.240
4.000
4.230
319,091
+0.20(+4.96%)
May 16, 2023
4.110
4.200
4.010
4.030
221,484
-0.16(-3.82%)
May 15, 2023
3.930
4.190
3.890
4.190
379,521
+0.34(+8.83%)
May 12, 2023
3.880
3.890
3.750
3.850
378,409
-0.17(-4.23%)
May 11, 2023
4.200
4.200
3.880
4.020
458,513
-0.18(-4.29%)
May 10, 2023
4.170
4.380
4.150
4.200
501,039
+0.03(+0.72%)
May 09, 2023
4.100
4.170
4.040
4.170
168,469
+0.06(+1.46%)
May 08, 2023
4.140
4.140
4.040
4.110
278,623
-0.15(-3.52%)
May 05, 2023
4.150
4.270
4.110
4.260
336,308
+0.18(+4.41%)
May 04, 2023
4.190
4.240
4.080
4.080
325,513
-0.03(-0.73%)
May 03, 2023
4.220
4.260
4.110
4.110
318,277
-0.14(-3.29%)
May 02, 2023
4.130
4.320
4.020
4.250
373,154
+0.12(+2.91%)
May 01, 2023
4.350
4.350
4.090
4.130
514,352
-0.28(-6.35%)
Apr 28, 2023
4.570
4.660
4.350
4.410
316,526
-0.23(-4.96%)
Apr 27, 2023
4.560
4.640
4.460
4.640
419,281
+0.12(+2.65%)
Apr 26, 2023
4.590
4.700
4.480
4.520
579,510
+0.23(+5.36%)
Apr 25, 2023
4.250
4.380
4.090
4.290
324,675
+0.00(+0.00%)
Apr 24, 2023
4.480
4.480
4.250
4.290
201,738
-0.08(-1.83%)
Apr 21, 2023
4.490
4.560
4.320
4.370
330,954
-0.12(-2.67%)
Apr 20, 2023
4.850
4.900
4.490
4.490
414,485
-0.40(-8.18%)
Apr 19, 2023
5.000
5.060
4.870
4.890
384,535
-0.38(-7.21%)
Apr 18, 2023
5.400
5.480
5.250
5.270
377,415
+0.13(+2.53%)
Apr 17, 2023
5.070
5.210
4.850
5.140
519,353
-0.28(-5.17%)
Apr 14, 2023
5.500
5.590
5.170
5.420
726,564
+0.08(+1.50%)
Apr 13, 2023
4.960
5.480
4.920
5.340
695,053
+0.53(+11.02%)
Apr 12, 2023
5.130
5.140
4.810
4.810
379,219
-0.25(-4.94%)
Apr 11, 2023
4.840
5.180
4.810
5.060
728,921
+0.31(+6.64%)
Apr 10, 2023
4.300
4.750
4.190
4.745
570,170
+0.40(+9.08%)
Apr 06, 2023
4.350
0
+0.11(+2.59%)
Apr 05, 2023
4.500
4.500
4.180
4.240
251,635
-0.17(-3.85%)
Apr 04, 2023
4.530
4.530
4.340
4.410
194,205
-0.12(-2.65%)
Apr 03, 2023
4.410
4.560
4.320
4.530
284,431
+0.07(+1.57%)
Mar 31, 2023
4.260
4.490
4.260
4.460
349,636
+0.13(+3.00%)
Mar 30, 2023
4.340
4.350
4.240
4.330
314,506
+0.05(+1.17%)
Mar 29, 2023
4.150
4.350
4.150
4.280
550,094
+0.30(+7.54%)
Mar 28, 2023
3.960
4.010
3.830
3.980
228,393
+0.00(+0.00%)
Mar 27, 2023
4.300
4.330
3.950
3.980
337,773
-0.29(-6.79%)
Mar 24, 2023
4.390
4.430
4.240
4.270
242,083
-0.14(-3.17%)
Mar 23, 2023
4.220
4.580
4.220
4.410
684,503
+0.26(+6.27%)
Mar 22, 2023
4.530
4.680
4.150
4.150
479,546
-0.37(-8.19%)
Mar 21, 2023
4.150
4.530
4.100
4.520
593,725
+0.41(+9.98%)
Mar 20, 2023
4.500
4.500
3.910
4.110
631,674
-0.09(-2.14%)
Mar 17, 2023
4.120
4.400
4.060
4.200
654,894
+0.24(+6.06%)
Mar 16, 2023
3.900
4.030
3.800
3.960
344,589
+0.09(+2.33%)
Mar 15, 2023
3.880
3.890
3.650
3.870
413,917
+0.00(+0.00%)
Mar 14, 2023
4.150
4.200
3.820
3.870
662,847
+0.17(+4.59%)
Mar 13, 2023
3.570
3.720
3.250
3.700
909,930
+0.49(+15.26%)
Mar 10, 2023
3.140
3.360
3.050
3.210
692,818
-0.07(-2.13%)
Mar 09, 2023
3.720
3.720
3.250
3.280
423,103
-0.38(-10.38%)
Mar 08, 2023
3.610
3.690
3.520
3.660
211,711
+0.06(+1.67%)
Mar 07, 2023
3.760
3.760
3.575
3.600
331,808
-0.15(-4.00%)
Mar 06, 2023
3.700
3.920
3.690
3.750
325,935
+0.00(+0.00%)
Mar 03, 2023
3.640
3.750
3.490
3.750
532,057
-0.03(-0.79%)
Mar 02, 2023
3.720
3.850
3.640
3.780
266,757
-0.03(-0.79%)
Mar 01, 2023
4.000
4.000
3.790
3.810
139,239
-0.07(-1.80%)
Feb 28, 2023
3.730
3.940
3.690
3.880
261,165
+0.17(+4.58%)
Feb 27, 2023
3.810
3.880
3.710
3.710
275,896
+0.11(+3.06%)
Feb 24, 2023
3.800
3.810
3.520
3.600
298,901
-0.23(-6.01%)
Feb 23, 2023
4.070
4.100
3.810
3.830
262,996
-0.11(-2.79%)
Feb 22, 2023
4.090
4.200
3.930
3.940
362,911
-0.13(-3.19%)
Feb 21, 2023
4.300
4.540
4.070
4.070
384,064
-0.46(-10.15%)
Feb 17, 2023
4.530
0
+0.11(+2.49%)
Feb 16, 2023
4.690
4.980
4.420
4.420
698,430
-0.27(-5.76%)
Feb 15, 2023
4.490
4.750
4.290
4.690
750,663
+0.29(+6.59%)
Feb 14, 2023
4.020
4.500
3.950
4.400
619,122
+0.36(+8.91%)
Feb 13, 2023
3.930
4.040
3.840
4.040
204,988
+0.12(+3.06%)
Feb 10, 2023
4.000
4.080
3.850
3.920
567,924
-0.23(-5.54%)
Feb 09, 2023
4.850
4.850
4.140
4.150
594,942
-0.65(-13.54%)
Feb 08, 2023
4.900
4.955
4.710
4.800
326,915
-0.02(-0.41%)
Feb 07, 2023
4.910
4.910
4.600
4.820
496,297
-0.01(-0.21%)
Feb 06, 2023
4.860
5.120
4.770
4.830
890,080
-0.19(-3.78%)
Feb 03, 2023
5.310
5.480
4.990
5.020
647,653
-0.49(-8.89%)
Feb 02, 2023
5.150
5.700
5.150
5.510
914,025
+0.54(+10.87%)
Feb 01, 2023
4.600
4.970
4.440
4.970
787,447
+0.39(+8.52%)
Jan 31, 2023
4.610
4.610
4.410
4.580
476,611
+0.27(+6.26%)
Jan 30, 2023
4.500
4.700
4.240
4.310
695,295
-0.22(-4.86%)
Jan 27, 2023
4.530
4.640
4.450
4.530
464,704
+0.00(+0.00%)
Jan 26, 2023
4.590
4.750
4.460
4.530
448,585
+0.07(+1.57%)
Jan 25, 2023
4.310
4.500
4.080
4.460
422,605
+0.01(+0.22%)
Jan 24, 2023
4.530
4.650
4.400
4.450
555,078
-0.15(-3.26%)
Jan 23, 2023
4.470
4.710
4.300
4.600
869,071
+0.40(+9.52%)
Jan 20, 2023
4.020
4.210
3.880
4.200
627,954
+0.32(+8.25%)
Jan 19, 2023
3.640
3.970
3.550
3.880
506,959
+0.05(+1.31%)
Jan 18, 2023
4.500
4.620
3.820
3.830
722,531
-0.61(-13.74%)
Jan 17, 2023
4.650
4.810
4.260
4.440
916,880
-0.11(-2.42%)
Jan 16, 2023
4.670
4.720
4.450
4.550
577,038
+0.38(+9.11%)
Jan 13, 2023
4.100
4.820
3.910
4.170
1,416,239
-0.06(-1.42%)
Jan 12, 2023
3.370
4.280
3.140
4.230
1,165,420
+1.13(+36.45%)
Jan 11, 2023
2.990
3.140
2.900
3.100
340,259
+0.12(+4.03%)
Jan 10, 2023
2.900
3.000
2.830
2.980
328,664
+0.16(+5.67%)
Jan 09, 2023
2.600
3.000
2.590
2.820
379,347
+0.38(+15.57%)
Jan 06, 2023
2.430
2.440
2.300
2.440
124,204
+0.03(+1.24%)
Jan 05, 2023
2.410
2.440
2.310
2.410
112,629
-0.04(-1.63%)
Jan 04, 2023
2.130
2.450
2.090
2.450
199,110
+0.36(+17.22%)
Jan 03, 2023
2.010
2.100
1.980
2.090
202,197
+0.14(+7.18%)
Dec 30, 2022
1.950
0
-0.02(-1.02%)
Dec 29, 2022
1.930
2.030
1.900
1.970
262,683
+0.04(+2.07%)
Dec 28, 2022
2.100
2.110
1.930
1.930
293,220
-0.21(-9.81%)
Dec 23, 2022
2.140
0
-0.06(-2.73%)
Dec 22, 2022
2.350
2.350
2.140
2.200
282,057
-0.17(-7.17%)
Dec 21, 2022
2.420
2.430
2.360
2.370
227,246
-0.03(-1.25%)
Dec 20, 2022
2.390
2.490
2.370
2.400
177,837
+0.00(+0.00%)
Dec 19, 2022
2.470
2.480
2.380
2.400
197,851
-0.14(-5.51%)
Dec 16, 2022
2.530
2.630
2.430
2.540
277,303
-0.02(-0.78%)
Dec 15, 2022
2.660
2.660
2.550
2.560
133,425
-0.15(-5.54%)
Dec 14, 2022
2.660
2.730
2.600
2.710
162,554
+0.08(+3.04%)
Dec 13, 2022
2.730
2.900
2.630
2.630
311,199
+0.05(+1.94%)
Dec 12, 2022
2.610
2.680
2.580
2.580
153,308
-0.04(-1.53%)
Dec 09, 2022
2.640
2.680
2.560
2.620
119,000
+0.03(+1.16%)
Dec 08, 2022
2.530
2.640
2.520
2.590
175,733
+0.04(+1.57%)
Dec 07, 2022
2.610
2.640
2.510
2.550
163,308
-0.10(-3.77%)
Dec 06, 2022
2.760
2.840
2.620
2.650
252,146
-0.12(-4.16%)
Dec 05, 2022
3.050
3.060
2.760
2.765
251,818
-0.23(-7.83%)
Dec 02, 2022
2.870
3.000
2.860
3.000
167,150
+0.06(+2.04%)
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.