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
Bit Mining Ltd
(NY:
BTCM
)
2.520
UNCHANGED
Official Closing Price
Updated: 7:00 PM EDT, May 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 (%)
Dec 29, 2023
6.050
6.262
5.005
5.040
645,661
-0.87(-14.72%)
Dec 28, 2023
6.370
6.500
5.620
5.910
489,093
-0.36(-5.74%)
Dec 27, 2023
6.390
6.590
5.950
6.270
843,477
+0.55(+9.62%)
Dec 26, 2023
6.500
6.500
5.000
5.720
770,189
-0.69(-10.76%)
Dec 22, 2023
6.400
6.950
6.000
6.410
934,405
+0.21(+3.39%)
Dec 21, 2023
5.860
6.400
5.600
6.200
667,121
+0.87(+16.32%)
Dec 20, 2023
5.150
5.930
5.130
5.330
1,040,317
+0.34(+6.81%)
Dec 19, 2023
4.110
5.233
4.110
4.990
695,671
+0.99(+24.75%)
Dec 18, 2023
4.010
4.200
3.750
4.000
188,009
-0.03(-0.74%)
Dec 15, 2023
4.140
4.270
4.020
4.030
122,727
-0.23(-5.40%)
Dec 14, 2023
4.290
4.600
3.990
4.260
241,606
-0.11(-2.52%)
Dec 13, 2023
4.230
4.400
4.080
4.370
193,307
+0.07(+1.63%)
Dec 12, 2023
3.850
4.400
3.760
4.300
207,302
+0.50(+13.16%)
Dec 11, 2023
3.990
3.990
3.700
3.800
160,540
-0.29(-7.09%)
Dec 08, 2023
3.780
4.090
3.650
4.090
168,838
+0.39(+10.54%)
Dec 07, 2023
4.160
4.200
3.650
3.700
211,794
-0.44(-10.63%)
Dec 06, 2023
3.940
4.350
3.910
4.140
189,678
+0.26(+6.70%)
Dec 05, 2023
3.970
4.360
3.800
3.880
430,904
+0.03(+0.78%)
Dec 04, 2023
3.550
3.880
3.520
3.850
272,672
+0.60(+18.46%)
Dec 01, 2023
3.000
3.250
2.990
3.250
100,960
+0.27(+9.06%)
Nov 30, 2023
3.000
3.040
2.930
2.980
33,131
-0.06(-1.97%)
Nov 29, 2023
3.180
3.210
2.910
3.040
84,197
-0.01(-0.33%)
Nov 28, 2023
3.050
3.050
2.860
3.050
66,073
+0.07(+2.35%)
Nov 27, 2023
2.900
3.050
2.900
2.980
58,706
+0.04(+1.36%)
Nov 24, 2023
2.930
2.960
2.850
2.940
36,510
+0.05(+1.73%)
Nov 22, 2023
2.900
2.950
2.860
2.890
28,237
-0.01(-0.34%)
Nov 21, 2023
2.970
3.100
2.850
2.900
18,026
-0.15(-4.92%)
Nov 20, 2023
3.140
3.140
2.820
3.050
50,667
+0.07(+2.35%)
Nov 17, 2023
2.980
2.980
2.859
2.980
31,236
+0.00(+0.00%)
Nov 16, 2023
3.030
3.050
2.854
2.980
34,411
-0.02(-0.67%)
Nov 15, 2023
2.980
3.080
2.950
3.000
36,887
+0.05(+1.69%)
Nov 14, 2023
2.900
2.990
2.760
2.950
32,703
+0.05(+1.72%)
Nov 13, 2023
3.020
3.020
2.700
2.900
55,884
+0.13(+4.69%)
Nov 10, 2023
3.020
3.030
2.700
2.770
131,771
-0.12(-4.15%)
Nov 09, 2023
3.020
3.280
2.880
2.890
55,847
-0.10(-3.34%)
Nov 08, 2023
3.040
3.060
2.900
2.990
17,114
-0.05(-1.64%)
Nov 07, 2023
3.090
3.100
2.950
3.040
54,561
-0.06(-1.94%)
Nov 06, 2023
3.150
3.199
3.015
3.100
19,685
+0.00(+0.00%)
Nov 03, 2023
2.870
3.110
2.870
3.100
49,640
+0.19(+6.53%)
Nov 02, 2023
2.910
2.970
2.850
2.910
29,682
+0.13(+4.68%)
Nov 01, 2023
2.820
2.920
2.707
2.780
44,891
-0.04(-1.42%)
Oct 31, 2023
2.700
2.880
2.700
2.820
26,358
+0.02(+0.71%)
Oct 30, 2023
2.840
2.941
2.650
2.800
49,821
+0.04(+1.45%)
Oct 27, 2023
3.230
3.240
2.630
2.760
125,229
-0.37(-11.82%)
Oct 26, 2023
3.130
3.231
3.056
3.130
32,911
+0.00(+0.00%)
Oct 25, 2023
3.210
3.530
3.030
3.130
58,877
+0.02(+0.64%)
Oct 24, 2023
3.330
3.490
3.090
3.110
184,564
+0.02(+0.65%)
Oct 23, 2023
2.920
3.200
2.690
3.090
123,380
+0.27(+9.57%)
Oct 20, 2023
3.160
3.160
2.750
2.820
56,052
-0.12(-4.08%)
Oct 19, 2023
3.020
3.090
2.910
2.940
54,226
-0.14(-4.55%)
Oct 18, 2023
3.280
3.310
3.080
3.080
41,763
-0.19(-5.81%)
Oct 17, 2023
3.180
3.350
3.000
3.270
75,696
+0.11(+3.48%)
Oct 16, 2023
3.080
3.280
3.000
3.160
188,634
+0.18(+6.04%)
Oct 13, 2023
2.990
3.107
2.910
2.980
16,819
-0.01(-0.33%)
Oct 12, 2023
3.050
3.080
2.920
2.990
41,984
-0.07(-2.29%)
Oct 11, 2023
2.910
3.100
2.910
3.060
22,216
+0.09(+3.03%)
Oct 10, 2023
3.040
3.070
2.850
2.970
32,755
-0.06(-1.98%)
Oct 09, 2023
3.000
3.050
2.880
3.030
55,901
+0.04(+1.34%)
Oct 06, 2023
2.880
3.000
2.790
2.990
41,901
+0.14(+4.91%)
Oct 05, 2023
2.840
2.900
2.750
2.850
19,428
+0.00(+0.00%)
Oct 04, 2023
2.810
2.920
2.750
2.850
20,305
+0.02(+0.71%)
Oct 03, 2023
2.950
3.050
2.800
2.830
25,930
-0.22(-7.21%)
Oct 02, 2023
2.900
3.175
2.865
3.050
143,092
+0.30(+10.91%)
Sep 29, 2023
2.800
2.800
2.690
2.750
17,919
-0.01(-0.36%)
Sep 28, 2023
2.610
2.820
2.610
2.760
44,661
+0.12(+4.55%)
Sep 27, 2023
2.730
2.740
2.600
2.640
23,773
-0.05(-1.86%)
Sep 26, 2023
2.550
2.740
2.550
2.690
16,462
+0.06(+2.28%)
Sep 25, 2023
2.620
2.680
2.560
2.630
39,224
-0.07(-2.59%)
Sep 22, 2023
2.750
2.808
2.630
2.700
21,668
-0.03(-1.10%)
Sep 21, 2023
2.890
2.890
2.640
2.730
42,301
-0.13(-4.55%)
Sep 20, 2023
2.810
2.900
2.800
2.860
22,918
+0.05(+1.78%)
Sep 19, 2023
2.800
2.877
2.700
2.810
43,129
+0.01(+0.36%)
Sep 18, 2023
2.640
2.800
2.640
2.800
45,384
+0.18(+6.87%)
Sep 15, 2023
2.800
2.800
2.620
2.620
48,482
-0.21(-7.42%)
Sep 14, 2023
2.820
2.850
2.690
2.830
47,009
+0.06(+2.17%)
Sep 13, 2023
2.840
2.840
2.640
2.770
35,693
-0.01(-0.36%)
Sep 12, 2023
2.650
2.780
2.610
2.780
46,741
+0.18(+6.92%)
Sep 11, 2023
2.850
2.850
2.550
2.600
89,796
-0.11(-4.06%)
Sep 08, 2023
2.680
2.740
2.640
2.710
37,244
-0.01(-0.37%)
Sep 07, 2023
2.740
2.750
2.630
2.720
78,904
-0.03(-1.09%)
Sep 06, 2023
2.800
2.980
2.670
2.750
98,928
+0.01(+0.36%)
Sep 05, 2023
2.750
2.803
2.700
2.740
48,031
-0.05(-1.79%)
Sep 01, 2023
2.880
2.966
2.710
2.790
74,785
-0.11(-3.79%)
Aug 31, 2023
3.090
3.140
2.800
2.900
122,061
-0.19(-6.15%)
Aug 30, 2023
3.300
3.300
3.030
3.090
119,060
-0.23(-6.93%)
Aug 29, 2023
3.270
3.590
3.170
3.320
206,857
+0.00(+0.00%)
Aug 28, 2023
3.080
3.390
2.960
3.320
169,916
+0.36(+12.16%)
Aug 25, 2023
2.710
3.138
2.620
2.960
218,636
+0.26(+9.63%)
Aug 24, 2023
2.890
2.890
2.660
2.700
54,572
-0.14(-4.93%)
Aug 23, 2023
2.780
2.850
2.660
2.840
109,069
+0.14(+5.19%)
Aug 22, 2023
2.640
2.900
2.640
2.700
66,413
+0.01(+0.37%)
Aug 21, 2023
2.650
2.830
2.650
2.690
51,209
-0.12(-4.27%)
Aug 18, 2023
2.780
2.850
2.630
2.810
104,471
+0.06(+2.18%)
Aug 17, 2023
2.850
2.950
2.730
2.750
91,251
-0.19(-6.46%)
Aug 16, 2023
2.910
2.975
2.830
2.940
100,325
+0.03(+1.03%)
Aug 15, 2023
2.900
2.970
2.800
2.910
64,709
-0.04(-1.36%)
Aug 14, 2023
3.080
3.080
2.900
2.950
51,310
-0.07(-2.32%)
Aug 11, 2023
2.950
3.050
2.820
3.020
80,734
+0.05(+1.68%)
Aug 10, 2023
2.940
3.071
2.900
2.970
68,640
+0.03(+1.02%)
Aug 09, 2023
3.120
3.210
2.800
2.940
168,778
-0.20(-6.37%)
Aug 08, 2023
3.230
3.280
3.060
3.140
109,699
-0.01(-0.32%)
Aug 07, 2023
3.260
3.260
2.970
3.150
127,150
-0.01(-0.32%)
Aug 04, 2023
3.300
3.530
3.080
3.160
121,723
-0.06(-1.86%)
Aug 03, 2023
3.340
3.470
3.220
3.220
172,267
-0.17(-5.01%)
Aug 02, 2023
3.440
3.600
3.350
3.390
167,633
-0.05(-1.45%)
Aug 01, 2023
3.440
3.630
3.390
3.440
144,430
-0.20(-5.49%)
Jul 31, 2023
3.370
3.720
3.370
3.640
193,619
+0.30(+8.98%)
Jul 28, 2023
3.340
3.385
2.990
3.340
266,585
+0.10(+3.09%)
Jul 27, 2023
3.670
3.670
3.211
3.240
292,538
-0.41(-11.23%)
Jul 26, 2023
3.880
3.925
3.550
3.650
167,975
-0.23(-5.93%)
Jul 25, 2023
4.000
4.150
3.810
3.880
133,672
-0.14(-3.48%)
Jul 24, 2023
3.810
4.100
3.800
4.020
133,178
-0.01(-0.25%)
Jul 21, 2023
4.080
4.183
3.800
4.030
134,970
+0.07(+1.77%)
Jul 20, 2023
4.240
4.520
3.920
3.960
261,000
-0.26(-6.16%)
Jul 19, 2023
4.000
4.250
3.910
4.220
171,800
+0.23(+5.76%)
Jul 18, 2023
3.860
4.130
3.720
3.990
120,822
+0.13(+3.37%)
Jul 17, 2023
4.210
4.210
3.630
3.860
307,497
-0.36(-8.53%)
Jul 14, 2023
4.400
4.850
4.200
4.220
511,399
-0.15(-3.43%)
Jul 13, 2023
3.910
4.400
3.760
4.370
704,638
+0.47(+12.05%)
Jul 12, 2023
4.120
4.400
3.850
3.900
618,702
-0.05(-1.27%)
Jul 11, 2023
3.650
4.200
3.566
3.950
717,718
+0.44(+12.54%)
Jul 10, 2023
3.360
3.650
3.090
3.510
351,899
+0.20(+6.04%)
Jul 07, 2023
3.150
3.620
3.077
3.310
372,568
+0.16(+5.08%)
Jul 06, 2023
3.180
3.199
2.960
3.150
200,597
-0.02(-0.63%)
Jul 05, 2023
3.100
3.301
3.070
3.170
292,402
-0.16(-4.80%)
Jul 03, 2023
2.690
3.370
2.690
3.330
382,664
+0.63(+23.33%)
Jun 30, 2023
2.640
2.750
2.550
2.700
93,848
+0.07(+2.66%)
Jun 29, 2023
2.570
2.700
2.530
2.630
145,809
+0.06(+2.33%)
Jun 28, 2023
2.520
2.690
2.520
2.570
68,382
+0.00(+0.00%)
Jun 27, 2023
2.570
2.790
2.530
2.570
128,273
-0.01(-0.39%)
Jun 26, 2023
2.700
2.720
2.560
2.580
58,889
-0.04(-1.53%)
Jun 23, 2023
2.640
2.780
2.570
2.620
155,900
-0.06(-2.24%)
Jun 22, 2023
2.740
2.740
2.510
2.680
87,611
-0.02(-0.74%)
Jun 21, 2023
2.670
2.830
2.645
2.700
204,097
+0.06(+2.27%)
Jun 20, 2023
2.450
2.710
2.450
2.640
160,167
+0.13(+5.18%)
Jun 16, 2023
2.460
2.579
2.415
2.510
92,358
+0.07(+2.87%)
Jun 15, 2023
2.570
2.600
2.410
2.440
153,130
-0.34(-12.23%)
May 08, 2023
2.770
2.930
2.680
2.780
91,441
-0.16(-5.44%)
May 05, 2023
3.060
3.190
2.910
2.940
127,335
+0.01(+0.34%)
May 04, 2023
2.760
3.180
2.760
2.930
204,582
+0.26(+9.74%)
May 03, 2023
2.700
2.790
2.590
2.670
40,332
+0.01(+0.38%)
May 02, 2023
2.650
2.800
2.610
2.660
69,702
+0.11(+4.31%)
May 01, 2023
2.730
2.736
2.530
2.550
85,157
-0.18(-6.59%)
Apr 28, 2023
2.650
2.786
2.635
2.730
86,628
-0.05(-1.80%)
Apr 27, 2023
2.920
2.970
2.710
2.780
101,420
-0.07(-2.46%)
Apr 26, 2023
2.770
2.990
2.730
2.850
248,147
+0.30(+11.76%)
Apr 25, 2023
2.580
2.624
2.510
2.550
46,464
-0.04(-1.54%)
Apr 24, 2023
2.760
2.835
2.540
2.590
83,915
-0.22(-7.83%)
Apr 21, 2023
2.880
2.980
2.720
2.810
73,238
-0.10(-3.44%)
Apr 20, 2023
2.800
3.050
2.780
2.910
97,691
+0.01(+0.34%)
Apr 19, 2023
3.140
3.300
2.860
2.900
169,507
-0.45(-13.43%)
Apr 18, 2023
3.300
3.640
3.260
3.350
319,541
+0.10(+3.08%)
Apr 17, 2023
2.980
3.280
2.870
3.250
213,400
+0.17(+5.52%)
Apr 14, 2023
2.820
3.130
2.625
3.080
370,894
+0.40(+14.93%)
Apr 13, 2023
2.560
2.830
2.550
2.680
309,596
+0.15(+5.93%)
Apr 12, 2023
2.600
2.710
2.440
2.530
205,150
-0.08(-3.07%)
Apr 11, 2023
2.450
2.710
2.430
2.610
354,552
+0.23(+9.66%)
Apr 10, 2023
2.290
2.439
2.210
2.380
123,159
+0.04(+1.71%)
Apr 06, 2023
2.330
2.380
2.220
2.340
93,934
-0.05(-2.09%)
Apr 05, 2023
2.560
2.560
2.320
2.390
105,500
-0.10(-4.02%)
Apr 04, 2023
2.500
2.540
2.410
2.490
73,239
-0.03(-1.19%)
Apr 03, 2023
2.490
2.630
2.360
2.520
319,501
+0.06(+2.44%)
Mar 31, 2023
2.400
2.570
2.376
2.460
115,177
+0.06(+2.50%)
Mar 30, 2023
2.610
2.656
2.330
2.400
126,572
-0.16(-6.25%)
Mar 29, 2023
2.330
2.560
2.330
2.560
162,918
+0.25(+10.82%)
Mar 28, 2023
2.520
2.520
2.250
2.310
110,697
-0.21(-8.33%)
Mar 27, 2023
2.510
2.580
2.380
2.520
150,418
+0.05(+2.02%)
Mar 24, 2023
2.730
2.799
2.430
2.470
172,999
-0.28(-10.18%)
Mar 23, 2023
2.570
2.784
2.550
2.750
182,911
+0.34(+14.11%)
Mar 22, 2023
2.750
2.960
2.400
2.410
272,164
-0.33(-12.04%)
Mar 21, 2023
2.290
2.900
2.236
2.740
355,854
+0.46(+20.18%)
Mar 20, 2023
2.310
2.370
2.220
2.280
136,473
+0.08(+3.64%)
Mar 17, 2023
2.480
2.578
2.200
2.200
243,963
-0.06(-2.65%)
Mar 16, 2023
2.360
2.360
2.200
2.260
81,544
+0.00(+0.00%)
Mar 15, 2023
2.420
2.510
2.250
2.260
113,541
-0.18(-7.38%)
Mar 14, 2023
2.480
2.603
2.270
2.440
179,091
+0.19(+8.44%)
Mar 13, 2023
2.200
2.380
2.030
2.250
268,089
+0.18(+8.70%)
Mar 10, 2023
2.140
2.160
2.000
2.070
141,170
-0.14(-6.33%)
Mar 09, 2023
2.210
2.325
2.200
2.210
92,355
-0.09(-3.91%)
Mar 08, 2023
2.400
2.540
2.250
2.300
93,919
-0.20(-8.00%)
Mar 07, 2023
2.580
2.664
2.432
2.500
121,833
-0.12(-4.58%)
Mar 06, 2023
2.690
2.830
2.580
2.620
102,335
-0.16(-5.76%)
Mar 03, 2023
2.650
2.847
2.620
2.780
70,439
+0.13(+4.91%)
Mar 02, 2023
2.670
2.750
2.650
2.650
69,398
-0.10(-3.64%)
Mar 01, 2023
2.870
2.990
2.731
2.750
129,318
-0.01(-0.36%)
Feb 28, 2023
2.710
2.970
2.700
2.760
89,001
+0.09(+3.37%)
Feb 27, 2023
2.970
2.970
2.663
2.670
65,324
-0.14(-4.98%)
Feb 24, 2023
2.850
2.990
2.770
2.810
86,436
-0.12(-4.10%)
Feb 23, 2023
3.140
3.180
2.930
2.930
82,149
-0.18(-5.79%)
Feb 22, 2023
2.990
3.200
2.980
3.110
136,141
-0.14(-4.31%)
Feb 21, 2023
3.500
3.570
3.130
3.250
143,536
-0.24(-6.88%)
Feb 17, 2023
2.960
3.490
2.905
3.490
205,242
+0.22(+6.73%)
Feb 16, 2023
3.400
3.770
3.110
3.270
328,233
-0.14(-4.11%)
Feb 15, 2023
3.150
3.440
3.030
3.410
134,721
+0.33(+10.71%)
Feb 14, 2023
2.790
3.180
2.760
3.080
145,043
+0.27(+9.61%)
Feb 13, 2023
2.990
3.010
2.740
2.810
134,130
-0.25(-8.17%)
Feb 10, 2023
2.940
3.070
2.800
3.060
120,161
+0.21(+7.37%)
Feb 09, 2023
3.470
3.470
2.820
2.850
326,300
-0.54(-15.93%)
Feb 08, 2023
3.700
3.700
3.390
3.390
151,990
-0.16(-4.51%)
Feb 07, 2023
3.730
3.808
3.540
3.550
129,237
-0.25(-6.58%)
Feb 06, 2023
3.610
3.890
3.420
3.800
200,621
-0.01(-0.26%)
Feb 03, 2023
3.790
4.070
3.650
3.810
245,487
-0.05(-1.30%)
Feb 02, 2023
4.050
4.230
3.760
3.860
467,664
-0.02(-0.52%)
Feb 01, 2023
3.520
4.000
3.420
3.880
675,587
+0.45(+13.12%)
Jan 31, 2023
3.360
3.450
3.290
3.430
162,728
+0.10(+3.00%)
Jan 30, 2023
3.410
3.530
3.270
3.330
268,312
-0.22(-6.20%)
Jan 27, 2023
3.320
3.620
3.280
3.550
305,187
+0.25(+7.58%)
Jan 26, 2023
3.830
3.860
3.270
3.300
354,477
-0.20(-5.71%)
Jan 25, 2023
3.430
3.500
3.200
3.500
373,559
-0.04(-1.13%)
Jan 24, 2023
4.090
4.240
3.510
3.540
558,581
-0.46(-11.50%)
Jan 23, 2023
4.030
4.300
3.840
4.000
901,569
-0.09(-2.20%)
Jan 20, 2023
4.100
4.160
3.660
4.090
1,122,310
+0.00(+0.00%)
Jan 19, 2023
3.880
4.420
3.850
4.090
1,080,550
+0.13(+3.28%)
Jan 18, 2023
4.200
4.490
3.700
3.960
2,141,347
-0.40(-9.17%)
Jan 17, 2023
3.570
5.490
3.570
4.360
27,089,536
+1.29(+42.02%)
Jan 13, 2023
2.100
3.400
2.100
3.070
1,549,700
+0.91(+42.13%)
Jan 12, 2023
2.220
2.280
1.960
2.160
247,831
+0.18(+9.09%)
Jan 11, 2023
2.190
2.298
1.930
1.980
121,173
-0.13(-6.16%)
Jan 10, 2023
1.970
2.150
1.950
2.110
124,076
+0.16(+8.21%)
Jan 09, 2023
1.880
1.985
1.850
1.950
171,717
+0.19(+10.80%)
Jan 06, 2023
1.820
1.840
1.750
1.760
28,940
-0.03(-1.68%)
Jan 05, 2023
1.710
1.840
1.650
1.790
85,091
+0.08(+4.68%)
Jan 04, 2023
1.600
1.770
1.587
1.710
92,033
+0.12(+7.55%)
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.