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
BuzzFeed, Inc. - Class A Common Stock
(NQ:
BZFD
)
0.4181
+0.0234 (+5.93%)
Streaming Delayed Price
Updated: 4:00 PM EDT, May 3, 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
0.2947
0.2972
0.2890
0.2950
207,060
-0.00(-0.97%)
Nov 29, 2023
0.2900
0.2979
0.2900
0.2979
174,976
+0.00(+0.54%)
Nov 28, 2023
0.2950
0.2999
0.2881
0.2963
167,076
+0.00(+1.33%)
Nov 27, 2023
0.2900
0.3000
0.2883
0.2924
283,495
+0.01(+3.10%)
Nov 24, 2023
0.3009
0.3009
0.2836
0.2836
437,400
-0.03(-8.58%)
Nov 22, 2023
0.2930
0.3133
0.2930
0.3102
178,171
-0.00(-0.03%)
Nov 21, 2023
0.3120
0.3121
0.3071
0.3103
104,463
-0.00(-0.61%)
Nov 20, 2023
0.3095
0.3168
0.3095
0.3122
134,931
-0.00(-0.89%)
Nov 17, 2023
0.3100
0.3198
0.3070
0.3150
114,112
-0.00(-1.50%)
Nov 16, 2023
0.3300
0.3300
0.3129
0.3198
111,201
-0.01(-2.94%)
Nov 15, 2023
0.3140
0.3395
0.3140
0.3295
178,154
+0.01(+3.26%)
Nov 14, 2023
0.3106
0.3400
0.3106
0.3191
254,185
+0.01(+1.62%)
Nov 13, 2023
0.2950
0.3200
0.2914
0.3140
180,120
+0.01(+4.49%)
Nov 10, 2023
0.3120
0.3120
0.2950
0.3005
111,024
-0.01(-2.75%)
Nov 09, 2023
0.3000
0.3199
0.3000
0.3090
202,827
+0.00(+0.65%)
Nov 08, 2023
0.3100
0.3300
0.2971
0.3070
332,065
-0.02(-4.66%)
Nov 07, 2023
0.3300
0.3300
0.3161
0.3220
69,955
-0.01(-3.01%)
Nov 06, 2023
0.3400
0.3476
0.3275
0.3320
217,406
+0.00(+0.61%)
Nov 03, 2023
0.3596
0.3690
0.3201
0.3300
506,974
-0.04(-10.98%)
Nov 02, 2023
0.3100
0.3870
0.3001
0.3707
520,977
+0.06(+21.14%)
Nov 01, 2023
0.3000
0.3225
0.2958
0.3060
218,058
-0.01(-4.38%)
Oct 31, 2023
0.3000
0.3294
0.2950
0.3200
133,160
+0.02(+6.67%)
Oct 30, 2023
0.2990
0.3040
0.2878
0.3000
196,292
+0.00(+1.28%)
Oct 27, 2023
0.2825
0.3500
0.2711
0.2962
1,121,055
+0.00(+1.51%)
Oct 26, 2023
0.2740
0.2984
0.2740
0.2918
142,141
+0.01(+4.55%)
Oct 25, 2023
0.2803
0.2900
0.2750
0.2791
89,984
-0.01(-2.75%)
Oct 24, 2023
0.2813
0.2950
0.2800
0.2870
166,176
-0.00(-1.03%)
Oct 23, 2023
0.3100
0.3150
0.2893
0.2900
348,052
-0.01(-4.89%)
Oct 20, 2023
0.3050
0.3050
0.2950
0.3049
101,826
+0.00(+1.63%)
Oct 19, 2023
0.3100
0.3200
0.3000
0.3000
110,520
-0.03(-9.20%)
Oct 18, 2023
0.3360
0.3360
0.3201
0.3304
77,278
+0.01(+3.25%)
Oct 17, 2023
0.3000
0.3300
0.2950
0.3200
185,872
-0.00(-0.16%)
Oct 16, 2023
0.3140
0.3250
0.3034
0.3205
187,682
-0.00(-0.65%)
Oct 13, 2023
0.3400
0.3400
0.3133
0.3226
105,610
-0.02(-5.06%)
Oct 12, 2023
0.3250
0.3400
0.3250
0.3398
58,855
-0.01(-3.27%)
Oct 11, 2023
0.3500
0.3592
0.3400
0.3513
108,764
+0.01(+2.42%)
Oct 10, 2023
0.3190
0.3487
0.3190
0.3430
97,345
+0.01(+4.26%)
Oct 09, 2023
0.3080
0.3290
0.3080
0.3290
30,784
+0.00(+0.95%)
Oct 06, 2023
0.3100
0.3300
0.3100
0.3259
78,018
+0.01(+4.32%)
Oct 05, 2023
0.3100
0.3149
0.3010
0.3124
151,569
-0.00(-0.73%)
Oct 04, 2023
0.3200
0.3298
0.3100
0.3147
136,155
-0.01(-2.27%)
Oct 03, 2023
0.3480
0.3480
0.3200
0.3220
161,303
-0.03(-9.32%)
Oct 02, 2023
0.3800
0.3800
0.3400
0.3551
315,064
-0.03(-7.07%)
Sep 29, 2023
0.3401
0.3839
0.3401
0.3821
305,671
+0.04(+11.14%)
Sep 28, 2023
0.3500
0.3460
0.3310
0.3438
88,805
+0.01(+4.47%)
Sep 27, 2023
0.3300
0.3450
0.3190
0.3291
276,371
+0.00(+0.98%)
Sep 26, 2023
0.3085
0.3300
0.3085
0.3259
367,426
+0.02(+7.20%)
Sep 25, 2023
0.3026
0.3021
0.3040
0.3040
122,104
-0.00(-1.36%)
Sep 22, 2023
0.3100
0.3170
0.2903
0.3082
292,387
-0.01(-1.60%)
Sep 21, 2023
0.3214
0.3310
0.3111
0.3132
234,044
-0.02(-5.66%)
Sep 20, 2023
0.3402
0.3402
0.3301
0.3320
197,136
-0.01(-1.75%)
Sep 19, 2023
0.3650
0.3650
0.3350
0.3379
222,864
-0.01(-3.73%)
Sep 18, 2023
0.3675
0.3678
0.3510
0.3510
124,241
-0.03(-7.63%)
Sep 15, 2023
0.3584
0.3800
0.3508
0.3800
376,162
+0.02(+4.11%)
Sep 14, 2023
0.3820
0.3889
0.3510
0.3650
217,185
-0.01(-2.67%)
Sep 13, 2023
0.3592
0.3862
0.3510
0.3750
322,164
+0.02(+5.93%)
Sep 12, 2023
0.3701
0.3701
0.3500
0.3540
284,153
+0.01(+1.72%)
Sep 11, 2023
0.3600
0.3790
0.3460
0.3480
415,413
-0.02(-5.74%)
Sep 08, 2023
0.3790
0.3790
0.3500
0.3692
317,037
-0.01(-2.33%)
Sep 07, 2023
0.4000
0.4032
0.3435
0.3780
1,077,742
-0.03(-7.35%)
Sep 06, 2023
0.4155
0.4170
0.4000
0.4080
230,311
-0.01(-2.16%)
Sep 05, 2023
0.3924
0.4200
0.3901
0.4170
405,538
+0.02(+6.30%)
Sep 01, 2023
0.3950
0.4080
0.3910
0.3923
266,107
-0.01(-2.56%)
Aug 31, 2023
0.4200
0.4189
0.3900
0.4026
408,930
-0.01(-2.35%)
Aug 30, 2023
0.4100
0.4140
0.4065
0.4123
554,132
-0.00(-0.67%)
Aug 29, 2023
0.4400
0.4350
0.4075
0.4151
684,834
-0.01(-3.49%)
Aug 28, 2023
0.4300
0.4348
0.4300
0.4301
216,121
-0.00(-0.12%)
Aug 25, 2023
0.4300
0.4340
0.4300
0.4306
215,088
+0.00(+0.00%)
Aug 24, 2023
0.4301
0.4398
0.4300
0.4306
304,925
-0.01(-1.42%)
Aug 23, 2023
0.4398
0.4425
0.4303
0.4368
305,402
+0.01(+1.56%)
Aug 22, 2023
0.4300
0.4500
0.4300
0.4301
456,443
-0.00(-0.90%)
Aug 21, 2023
0.4300
0.4549
0.4301
0.4340
370,879
-0.01(-2.16%)
Aug 18, 2023
0.4500
0.4580
0.4410
0.4436
401,262
-0.02(-4.38%)
Aug 17, 2023
0.5000
0.5000
0.4530
0.4639
465,951
-0.01(-2.52%)
Aug 16, 2023
0.4691
0.5100
0.4640
0.4759
769,784
-0.01(-2.48%)
Aug 15, 2023
0.4900
0.5000
0.4601
0.4880
570,110
-0.00(-0.77%)
Aug 14, 2023
0.5110
0.5223
0.4721
0.4918
1,014,701
-0.03(-5.42%)
Aug 11, 2023
0.5200
0.5400
0.5110
0.5200
298,044
-0.01(-1.18%)
Aug 10, 2023
0.5283
0.5349
0.5257
0.5262
152,189
+0.00(+0.10%)
Aug 09, 2023
0.5500
0.5566
0.5100
0.5257
981,657
-0.06(-10.97%)
Aug 08, 2023
0.6000
0.6188
0.5778
0.5905
477,861
-0.01(-2.40%)
Aug 07, 2023
0.6200
0.6498
0.6001
0.6050
458,522
-0.04(-6.06%)
Aug 04, 2023
0.6500
0.6620
0.6323
0.6440
282,750
+0.00(+0.28%)
Aug 03, 2023
0.6400
0.6500
0.6300
0.6422
193,502
+0.00(+0.58%)
Aug 02, 2023
0.6700
0.6700
0.6301
0.6385
375,695
-0.04(-5.44%)
Aug 01, 2023
0.6781
0.6783
0.6300
0.6752
525,855
+0.01(+0.75%)
Jul 31, 2023
0.6600
0.6990
0.6600
0.6702
681,343
+0.01(+1.70%)
Jul 28, 2023
0.6117
0.6600
0.6117
0.6590
654,827
+0.05(+7.86%)
Jul 27, 2023
0.6400
0.6647
0.6100
0.6110
733,372
-0.03(-4.11%)
Jul 26, 2023
0.6136
0.6375
0.5964
0.6372
404,528
+0.03(+4.46%)
Jul 25, 2023
0.6000
0.6350
0.5816
0.6100
627,243
+0.01(+2.01%)
Jul 24, 2023
0.6000
0.6000
0.5701
0.5980
352,777
+0.00(+0.50%)
Jul 21, 2023
0.5810
0.6190
0.5800
0.5950
368,554
+0.01(+2.41%)
Jul 20, 2023
0.6084
0.6288
0.5810
0.5810
479,791
-0.04(-6.44%)
Jul 19, 2023
0.5900
0.6700
0.5905
0.6210
1,163,587
+0.01(+2.34%)
Jul 18, 2023
0.6159
0.6174
0.5910
0.6068
282,952
-0.01(-1.72%)
Jul 17, 2023
0.5800
0.6350
0.5800
0.6174
437,422
+0.03(+4.61%)
Jul 14, 2023
0.6500
0.6500
0.5721
0.5902
577,826
-0.05(-7.78%)
Jul 13, 2023
0.5712
0.6579
0.5711
0.6400
967,110
+0.03(+5.26%)
Jul 12, 2023
0.6100
0.6350
0.5800
0.6080
644,521
-0.00(-0.33%)
Jul 11, 2023
0.5870
0.6190
0.5700
0.6100
577,027
+0.03(+5.90%)
Jul 10, 2023
0.5820
0.5966
0.5570
0.5760
695,691
-0.02(-3.18%)
Jul 07, 2023
0.5400
0.6000
0.5300
0.5949
799,248
+0.05(+9.70%)
Jul 06, 2023
0.5701
0.5782
0.5300
0.5423
577,495
-0.03(-5.32%)
Jul 05, 2023
0.5650
0.6399
0.5192
0.5728
1,295,807
+0.01(+1.38%)
Jul 03, 2023
0.5216
0.5800
0.5120
0.5650
646,752
+0.06(+11.88%)
Jun 30, 2023
0.5000
0.5050
0.4905
0.5050
451,270
+0.01(+1.00%)
Jun 29, 2023
0.4950
0.5110
0.4902
0.5000
425,915
+0.01(+1.30%)
Jun 28, 2023
0.5143
0.5250
0.4902
0.4936
792,208
-0.02(-3.20%)
Jun 27, 2023
0.5069
0.5273
0.4925
0.5099
627,246
+0.01(+1.98%)
Jun 26, 2023
0.5055
0.5099
0.4900
0.5000
683,077
+0.00(+0.00%)
Jun 23, 2023
0.5300
0.5431
0.4900
0.5000
1,130,877
-0.04(-7.32%)
Jun 22, 2023
0.5800
0.5880
0.5311
0.5395
1,499,583
-0.04(-6.98%)
Jun 21, 2023
0.6206
0.6300
0.5800
0.5800
1,054,629
-0.05(-7.94%)
Jun 20, 2023
0.6300
0.6680
0.6300
0.6300
647,685
-0.01(-1.56%)
Jun 16, 2023
0.6259
0.6754
0.6259
0.6400
551,458
+0.00(+0.31%)
Jun 15, 2023
0.6000
0.6888
0.6002
0.6380
1,848,257
+0.03(+4.18%)
Jun 14, 2023
0.6150
0.6239
0.6000
0.6124
608,558
-0.00(-0.46%)
Jun 13, 2023
0.6500
0.6601
0.6050
0.6152
1,724,639
-0.04(-6.79%)
Jun 12, 2023
0.6300
0.6988
0.6300
0.6600
526,480
+0.01(+0.76%)
Jun 09, 2023
0.6500
0.6585
0.6300
0.6550
521,334
+0.01(+1.16%)
Jun 08, 2023
0.7100
0.7100
0.6450
0.6475
785,291
-0.03(-4.36%)
Jun 07, 2023
0.6900
0.8000
0.6410
0.6770
1,809,603
-0.01(-1.88%)
Jun 06, 2023
0.6700
0.6975
0.6600
0.6900
661,019
+0.04(+5.81%)
Jun 05, 2023
0.6770
0.6785
0.6500
0.6521
624,024
-0.04(-5.12%)
Jun 02, 2023
0.6940
0.6996
0.6405
0.6873
777,192
+0.00(+0.51%)
Jun 01, 2023
0.6300
0.6892
0.6300
0.6838
703,963
+0.04(+6.79%)
May 31, 2023
0.6320
0.6600
0.6309
0.6403
384,654
-0.01(-1.23%)
May 30, 2023
0.6100
0.6700
0.6100
0.6483
1,226,339
+0.04(+7.33%)
May 26, 2023
0.6200
0.6200
0.5902
0.6040
607,751
-0.01(-1.08%)
May 25, 2023
0.6400
0.6499
0.5900
0.6106
594,527
-0.02(-2.65%)
May 24, 2023
0.6594
0.6594
0.6011
0.6272
1,019,507
-0.03(-5.14%)
May 23, 2023
0.6414
0.7276
0.6200
0.6612
1,637,142
+0.02(+3.65%)
May 22, 2023
0.6120
0.6399
0.6040
0.6379
615,593
+0.03(+4.66%)
May 19, 2023
0.7300
0.7398
0.6011
0.6095
1,661,447
-0.12(-16.51%)
May 18, 2023
0.6600
0.7380
0.6553
0.7300
1,967,873
+0.06(+8.97%)
May 17, 2023
0.5700
0.6888
0.5700
0.6699
2,365,556
+0.09(+14.69%)
May 16, 2023
0.5400
0.5900
0.5400
0.5841
1,786,043
+0.04(+6.78%)
May 15, 2023
0.5300
0.5575
0.5201
0.5470
1,162,349
+0.01(+1.28%)
May 12, 2023
0.5500
0.5700
0.5223
0.5401
813,043
+0.00(+0.00%)
May 11, 2023
0.5400
0.5600
0.5300
0.5401
504,326
-0.02(-3.10%)
May 10, 2023
0.5800
0.6100
0.5251
0.5574
1,792,329
-0.01(-2.11%)
May 09, 2023
0.5700
0.5786
0.5512
0.5694
696,291
-0.00(-0.85%)
May 08, 2023
0.5600
0.5799
0.5200
0.5743
1,303,800
-0.01(-0.98%)
May 05, 2023
0.6186
0.6468
0.5711
0.5800
1,548,507
-0.03(-5.15%)
May 04, 2023
0.6400
0.6882
0.6100
0.6115
1,920,670
-0.04(-5.92%)
May 03, 2023
0.5391
0.8294
0.5201
0.6500
12,778,692
+0.12(+23.57%)
May 02, 2023
0.5600
0.5700
0.5250
0.5260
473,708
-0.02(-3.50%)
May 01, 2023
0.5300
0.5597
0.5310
0.5451
719,715
+0.01(+1.60%)
Apr 28, 2023
0.5650
0.5651
0.5214
0.5365
681,238
-0.03(-5.04%)
Apr 27, 2023
0.5640
0.5899
0.5401
0.5650
1,226,726
+0.00(+0.86%)
Apr 26, 2023
0.5400
0.5799
0.5100
0.5602
1,188,332
+0.04(+7.46%)
Apr 25, 2023
0.5900
0.5900
0.5198
0.5213
1,824,109
-0.07(-11.63%)
Apr 24, 2023
0.6550
0.6550
0.5501
0.5899
2,719,326
-0.08(-11.96%)
Apr 21, 2023
0.7500
0.7800
0.6101
0.6700
3,762,818
-0.08(-10.68%)
Apr 20, 2023
0.9000
0.9801
0.6800
0.7501
8,813,351
-0.18(-19.71%)
Apr 19, 2023
1.010
1.010
0.9101
0.9342
1,164,284
-0.06(-5.64%)
Apr 18, 2023
1.010
1.040
0.9767
0.9900
470,227
-0.03(-2.94%)
Apr 17, 2023
0.9600
1.050
0.8942
1.020
1,501,619
+0.07(+6.81%)
Apr 14, 2023
0.9586
1.040
0.9502
0.9550
861,817
-0.02(-2.07%)
Apr 13, 2023
1.010
1.020
0.9511
0.9752
772,343
-0.02(-1.95%)
Apr 12, 2023
1.050
1.060
0.9801
0.9946
826,166
-0.05(-4.37%)
Apr 11, 2023
0.9500
1.050
0.9200
1.040
1,592,218
+0.13(+14.29%)
Apr 10, 2023
0.9299
0.9394
0.9000
0.9100
687,770
-0.03(-2.91%)
Apr 06, 2023
0.9000
0.9850
0.8900
0.9373
1,721,562
+0.03(+3.00%)
Apr 05, 2023
0.9988
0.9988
0.9000
0.9100
1,005,443
-0.10(-9.90%)
Apr 04, 2023
1.100
1.100
0.9807
1.010
1,898,237
-0.08(-7.34%)
Apr 03, 2023
1.150
1.230
1.040
1.090
3,814,742
-0.04(-3.54%)
Mar 31, 2023
1.020
1.170
0.9700
1.130
2,733,069
+0.07(+6.60%)
Mar 30, 2023
0.9100
1.080
0.8900
1.060
2,752,987
+0.15(+16.55%)
Mar 29, 2023
0.8800
0.9199
0.8690
0.9095
1,608,677
+0.05(+6.00%)
Mar 28, 2023
0.9300
0.9484
0.8501
0.8580
1,101,108
-0.08(-8.41%)
Mar 27, 2023
0.9598
0.9599
0.9100
0.9368
481,527
+0.02(+2.38%)
Mar 24, 2023
0.9456
0.9585
0.9000
0.9150
1,001,283
-0.03(-3.24%)
Mar 23, 2023
0.9700
1.000
0.9431
0.9456
1,405,752
-0.01(-1.55%)
Mar 22, 2023
1.070
1.080
0.9534
0.9605
3,068,954
-0.11(-10.23%)
Mar 21, 2023
1.060
1.080
1.000
1.070
2,305,079
+0.02(+1.90%)
Mar 20, 2023
1.100
1.105
1.020
1.050
875,507
-0.09(-7.89%)
Mar 17, 2023
1.130
1.140
1.090
1.140
786,355
+0.00(+0.00%)
Mar 16, 2023
1.030
1.170
1.001
1.140
2,271,268
+0.05(+4.59%)
Mar 15, 2023
0.9200
1.140
0.9000
1.090
3,223,933
+0.14(+14.74%)
Mar 14, 2023
1.180
1.219
0.8800
0.9500
6,428,094
-0.33(-25.78%)
Mar 13, 2023
1.210
1.330
1.200
1.280
2,049,550
-0.01(-0.78%)
Mar 10, 2023
1.270
1.370
1.240
1.290
1,763,140
+0.01(+0.78%)
Mar 09, 2023
1.420
1.420
1.270
1.280
2,503,031
-0.14(-9.86%)
Mar 08, 2023
1.500
1.500
1.370
1.420
1,974,186
-0.06(-4.05%)
Mar 07, 2023
1.580
1.591
1.450
1.480
1,746,041
-0.11(-6.92%)
Mar 06, 2023
1.690
1.700
1.540
1.590
5,557,830
+0.04(+2.58%)
Mar 03, 2023
1.480
1.590
1.460
1.550
3,666,270
+0.15(+10.71%)
Mar 02, 2023
1.580
1.580
1.300
1.400
3,280,832
-0.05(-3.45%)
Mar 01, 2023
1.560
1.565
1.410
1.450
1,796,886
-0.10(-6.45%)
Feb 28, 2023
1.560
1.640
1.540
1.550
1,222,805
-0.02(-1.27%)
Feb 27, 2023
1.620
1.620
1.530
1.570
1,705,310
-0.03(-1.88%)
Feb 24, 2023
1.680
1.690
1.560
1.600
2,911,989
-0.13(-7.51%)
Feb 23, 2023
1.800
1.820
1.660
1.730
1,562,861
-0.01(-0.57%)
Feb 22, 2023
1.820
1.899
1.650
1.740
2,424,073
-0.11(-5.95%)
Feb 21, 2023
1.940
2.080
1.830
1.850
3,717,442
-0.11(-5.61%)
Feb 17, 2023
1.990
2.030
1.840
1.960
2,944,061
-0.05(-2.49%)
Feb 16, 2023
1.950
2.260
1.880
2.010
10,389,800
-0.09(-4.29%)
Feb 15, 2023
1.660
2.180
1.650
2.100
29,105,216
+0.45(+27.27%)
Feb 14, 2023
1.640
1.820
1.621
1.650
4,244,316
-0.06(-3.51%)
Feb 13, 2023
1.700
1.770
1.630
1.710
2,437,506
+0.01(+0.59%)
Feb 10, 2023
1.610
1.720
1.520
1.700
5,407,458
+0.01(+0.59%)
Feb 09, 2023
1.910
1.920
1.650
1.690
5,444,362
-0.18(-9.63%)
Feb 08, 2023
1.790
1.980
1.660
1.870
9,835,050
+0.07(+3.89%)
Feb 07, 2023
2.110
2.110
1.660
1.800
15,846,361
-0.40(-18.18%)
Feb 06, 2023
2.500
2.500
2.110
2.200
27,626,096
+0.06(+2.80%)
Feb 03, 2023
2.080
2.380
2.070
2.140
18,599,698
+0.05(+2.39%)
Feb 02, 2023
2.220
2.540
2.050
2.090
22,498,388
-0.09(-4.13%)
Feb 01, 2023
2.560
2.630
2.140
2.180
25,546,906
-0.12(-5.22%)
Jan 31, 2023
2.900
2.930
2.230
2.300
31,591,060
-0.44(-16.06%)
Jan 30, 2023
3.700
3.700
2.670
2.740
46,692,148
-1.13(-29.20%)
Jan 27, 2023
2.640
4.250
2.420
3.870
233,518,800
+1.78(+85.17%)
Jan 26, 2023
1.290
2.880
1.210
2.090
202,324,256
+1.14(+119.88%)
Jan 25, 2023
0.8900
0.9890
0.8900
0.9505
49,978
+0.05(+5.60%)
Jan 24, 2023
0.9400
0.9486
0.9001
0.9001
19,925
-0.04(-4.24%)
Jan 23, 2023
0.9100
0.9697
0.9100
0.9400
103,981
-0.00(-0.48%)
Jan 20, 2023
0.9781
0.9781
0.9101
0.9445
23,496
+0.02(+2.66%)
Jan 19, 2023
0.9500
0.9898
0.9189
0.9200
65,213
-0.06(-5.80%)
Jan 18, 2023
1.060
1.110
0.9700
0.9766
102,284
-0.09(-8.73%)
Jan 17, 2023
1.140
1.150
1.030
1.070
55,228
-0.03(-2.73%)
Jan 13, 2023
1.110
1.150
1.080
1.100
39,921
-0.03(-2.65%)
Jan 12, 2023
1.110
1.160
1.030
1.130
124,888
+0.06(+5.61%)
Jan 11, 2023
1.030
1.100
1.000
1.070
203,297
+0.04(+3.88%)
Jan 10, 2023
1.100
1.100
0.9744
1.030
92,412
+0.06(+5.68%)
Jan 09, 2023
0.8500
1.040
0.8401
0.9746
228,872
+0.15(+18.82%)
Jan 06, 2023
0.8000
0.8550
0.7810
0.8202
74,982
+0.04(+4.76%)
Jan 05, 2023
0.7900
0.8191
0.7651
0.7829
80,469
+0.02(+2.19%)
Jan 04, 2023
0.7600
0.7800
0.7400
0.7661
102,465
+0.04(+4.83%)
Jan 03, 2023
0.7480
0.7600
0.6829
0.7308
181,830
+0.04(+5.97%)
Dec 30, 2022
0.6800
0.7020
0.6600
0.6896
132,229
-0.02(-3.28%)
Dec 29, 2022
0.6700
0.7341
0.6372
0.7130
362,865
+0.05(+8.00%)
Dec 28, 2022
0.6823
0.7292
0.6502
0.6602
233,775
-0.04(-6.22%)
Dec 27, 2022
0.7300
0.7597
0.6800
0.7040
113,886
-0.04(-4.76%)
Dec 23, 2022
0.7800
0.7884
0.6834
0.7392
313,406
-0.02(-2.86%)
Dec 22, 2022
0.8700
0.8700
0.7320
0.7610
151,191
-0.09(-10.40%)
Dec 21, 2022
0.8220
0.8985
0.8023
0.8493
68,637
+0.04(+4.85%)
Dec 20, 2022
0.8100
0.9504
0.8100
0.8100
393,691
-0.01(-0.80%)
Dec 19, 2022
0.9228
0.9500
0.8165
0.8165
393,905
-0.07(-8.26%)
Dec 16, 2022
0.9400
1.000
0.8900
0.8900
330,812
-0.08(-8.25%)
Dec 15, 2022
1.010
1.069
0.9195
0.9700
342,046
-0.03(-2.53%)
Dec 14, 2022
0.9617
1.070
0.9617
0.9952
380,567
-0.02(-2.43%)
Dec 13, 2022
1.030
1.060
0.9900
1.020
47,549
+0.02(+2.00%)
Dec 12, 2022
0.9900
1.029
0.9540
1.000
169,280
-0.03(-2.91%)
Dec 09, 2022
1.020
1.050
1.000
1.030
88,151
+0.01(+0.98%)
Dec 08, 2022
1.070
1.070
1.000
1.020
476,896
-0.02(-1.92%)
Dec 07, 2022
1.090
1.090
1.020
1.040
162,019
-0.03(-2.80%)
Dec 06, 2022
1.170
1.190
1.060
1.070
241,432
-0.07(-6.14%)
Dec 05, 2022
1.170
1.190
1.120
1.140
65,260
-0.02(-1.72%)
Dec 02, 2022
1.160
1.190
1.120
1.160
191,765
-0.01(-0.85%)
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.