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
(NY:
HKD
)
3.890
-0.170 (-4.19%)
Streaming Delayed Price
Updated: 11:52 AM EDT, May 23, 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
4.310
4.310
4.080
4.170
531,605
-0.07(-1.65%)
Dec 28, 2023
4.290
4.500
4.200
4.240
402,920
-0.07(-1.62%)
Dec 27, 2023
4.220
4.350
4.190
4.310
220,514
+0.03(+0.70%)
Dec 26, 2023
4.210
4.280
4.170
4.280
197,231
+0.06(+1.42%)
Dec 22, 2023
4.270
4.440
4.220
4.220
216,579
-0.10(-2.31%)
Dec 21, 2023
4.250
4.320
4.160
4.320
192,932
+0.08(+1.89%)
Dec 20, 2023
4.360
4.449
4.200
4.240
176,936
-0.15(-3.42%)
Dec 19, 2023
4.330
4.480
4.280
4.390
190,138
+0.13(+3.05%)
Dec 18, 2023
4.310
4.410
4.200
4.260
170,599
+0.00(+0.00%)
Dec 15, 2023
4.470
4.540
4.260
4.260
256,881
-0.21(-4.70%)
Dec 14, 2023
4.280
4.580
4.280
4.470
408,650
+0.23(+5.42%)
Dec 13, 2023
4.190
4.360
4.140
4.240
200,427
+0.04(+0.95%)
Dec 12, 2023
4.220
4.270
4.130
4.200
153,160
-0.08(-1.87%)
Dec 11, 2023
4.340
4.370
4.219
4.280
184,385
-0.09(-2.06%)
Dec 08, 2023
4.440
4.500
4.180
4.370
194,776
-0.07(-1.58%)
Dec 07, 2023
4.550
4.700
4.374
4.440
209,560
-0.10(-2.20%)
Dec 06, 2023
4.410
4.560
4.390
4.540
199,783
+0.18(+4.13%)
Dec 05, 2023
4.620
4.640
4.290
4.360
251,343
-0.14(-3.11%)
Dec 04, 2023
4.620
4.700
4.390
4.500
370,497
-0.16(-3.43%)
Dec 01, 2023
4.440
4.728
4.320
4.660
405,230
+0.19(+4.25%)
Nov 30, 2023
4.600
4.740
4.430
4.470
471,024
-0.12(-2.61%)
Nov 29, 2023
4.930
5.100
4.520
4.590
1,006,396
-0.42(-8.38%)
Nov 28, 2023
5.420
5.850
4.920
5.010
1,917,900
-0.48(-8.74%)
Nov 27, 2023
4.910
6.180
4.740
5.490
6,518,827
+0.57(+11.59%)
Nov 24, 2023
3.940
5.750
3.880
4.920
7,107,285
+0.94(+23.62%)
Nov 22, 2023
3.990
4.000
3.930
3.980
114,409
+0.00(+0.00%)
Nov 21, 2023
3.990
3.990
3.890
3.980
226,436
+0.01(+0.25%)
Nov 20, 2023
3.970
4.039
3.860
3.970
295,723
-0.01(-0.25%)
Nov 17, 2023
4.030
4.060
3.920
3.980
214,653
-0.06(-1.49%)
Nov 16, 2023
4.290
4.290
3.990
4.040
305,294
-0.21(-4.94%)
Nov 15, 2023
4.140
4.420
4.070
4.250
600,886
+0.13(+3.16%)
Nov 14, 2023
4.180
4.250
3.931
4.120
410,762
+0.02(+0.49%)
Nov 13, 2023
3.780
4.180
3.730
4.100
710,118
+0.36(+9.63%)
Nov 10, 2023
3.740
3.800
3.670
3.740
210,773
-0.06(-1.58%)
Nov 09, 2023
3.890
3.930
3.750
3.800
366,446
-0.15(-3.80%)
Nov 08, 2023
4.020
4.170
3.840
3.950
641,402
-0.10(-2.47%)
Nov 07, 2023
3.990
4.080
3.910
4.050
279,150
+0.05(+1.25%)
Nov 06, 2023
4.090
4.110
3.970
4.000
385,605
-0.04(-0.99%)
Nov 03, 2023
4.070
4.100
4.000
4.040
462,653
-0.01(-0.25%)
Nov 02, 2023
4.070
4.080
3.980
4.050
367,915
-0.01(-0.25%)
Nov 01, 2023
4.120
4.129
3.940
4.060
314,636
-0.03(-0.73%)
Oct 31, 2023
4.060
4.140
3.980
4.090
290,504
+0.05(+1.24%)
Oct 30, 2023
4.240
4.240
3.970
4.040
471,704
-0.15(-3.58%)
Oct 27, 2023
4.350
4.360
4.170
4.190
270,793
-0.11(-2.56%)
Oct 26, 2023
4.210
4.450
4.170
4.300
579,909
+0.09(+2.14%)
Oct 25, 2023
4.450
4.450
4.180
4.210
628,608
-0.17(-3.88%)
Oct 24, 2023
4.560
4.790
4.320
4.380
823,926
-0.15(-3.31%)
Oct 23, 2023
4.710
4.732
4.510
4.530
403,770
-0.07(-1.52%)
Oct 20, 2023
5.440
5.440
4.540
4.600
2,288,315
-0.85(-15.60%)
Oct 19, 2023
5.500
5.510
5.450
5.450
617,686
-0.06(-1.09%)
Oct 18, 2023
5.500
5.520
5.500
5.510
274,600
+0.00(+0.00%)
Oct 17, 2023
5.500
5.530
5.500
5.510
251,333
+0.00(+0.00%)
Oct 16, 2023
5.510
5.560
5.500
5.510
311,930
+0.00(+0.00%)
Oct 13, 2023
5.500
5.510
5.500
5.510
272,510
+0.00(+0.00%)
Oct 12, 2023
5.500
5.520
5.490
5.510
546,058
-0.01(-0.18%)
Oct 11, 2023
5.520
5.560
5.500
5.520
367,205
+0.00(+0.00%)
Oct 10, 2023
5.500
5.558
5.500
5.520
355,610
+0.01(+0.18%)
Oct 09, 2023
5.500
5.540
5.500
5.510
294,292
-0.04(-0.72%)
Oct 06, 2023
5.500
5.570
5.500
5.550
405,588
+0.04(+0.73%)
Oct 05, 2023
5.510
5.540
5.500
5.510
153,566
+0.00(+0.00%)
Oct 04, 2023
5.510
5.530
5.500
5.510
274,834
+0.00(+0.00%)
Oct 03, 2023
5.500
5.517
5.500
5.510
267,963
-0.01(-0.18%)
Oct 02, 2023
5.500
5.540
5.500
5.520
336,083
+0.01(+0.18%)
Sep 29, 2023
5.510
5.570
5.500
5.510
341,713
-0.01(-0.18%)
Sep 28, 2023
5.510
5.560
5.500
5.520
305,551
-0.02(-0.36%)
Sep 27, 2023
5.510
5.590
5.500
5.540
366,480
+0.03(+0.54%)
Sep 26, 2023
5.500
5.530
5.480
5.510
539,434
+0.01(+0.18%)
Sep 25, 2023
5.510
5.510
5.500
5.500
953,071
-0.01(-0.18%)
Sep 22, 2023
5.850
5.880
5.500
5.510
1,333,033
+0.03(+0.55%)
Sep 21, 2023
5.500
5.540
5.480
5.480
777,755
-0.02(-0.36%)
Sep 20, 2023
5.510
5.560
5.500
5.500
409,614
+0.00(+0.00%)
Sep 19, 2023
5.500
5.540
5.490
5.500
327,194
+0.00(+0.00%)
Sep 18, 2023
5.510
5.550
5.500
5.500
384,373
-0.01(-0.18%)
Sep 15, 2023
5.520
5.555
5.490
5.510
802,156
+0.01(+0.18%)
Sep 14, 2023
5.510
5.580
5.500
5.500
936,176
-0.02(-0.36%)
Sep 13, 2023
5.500
5.930
5.410
5.520
2,838,147
+0.01(+0.18%)
Sep 12, 2023
5.500
5.570
5.500
5.510
405,151
+0.01(+0.18%)
Sep 11, 2023
5.510
5.680
5.380
5.500
922,870
+0.01(+0.18%)
Sep 08, 2023
5.500
5.580
5.430
5.490
987,184
-0.02(-0.36%)
Sep 07, 2023
5.500
5.740
5.460
5.510
917,261
+0.00(+0.00%)
Sep 06, 2023
5.500
5.606
5.440
5.510
630,357
-0.04(-0.72%)
Sep 05, 2023
5.560
5.635
5.500
5.550
409,349
-0.02(-0.36%)
Sep 01, 2023
5.550
5.734
5.500
5.570
472,700
-0.03(-0.54%)
Aug 31, 2023
5.990
6.040
5.520
5.600
1,750,325
-0.44(-7.28%)
Aug 30, 2023
6.020
6.090
6.000
6.040
896,274
+0.02(+0.33%)
Aug 29, 2023
6.100
6.170
6.010
6.020
1,561,730
-0.12(-1.95%)
Aug 28, 2023
6.200
6.350
6.080
6.140
2,208,869
-0.05(-0.81%)
Aug 25, 2023
6.100
6.350
6.040
6.190
1,984,310
+0.00(+0.00%)
Aug 24, 2023
6.230
6.410
6.040
6.190
3,221,819
+0.05(+0.81%)
Aug 23, 2023
6.580
6.890
6.070
6.140
6,566,970
-0.23(-3.61%)
Aug 22, 2023
5.750
8.420
5.210
6.370
40,018,728
+1.37(+27.40%)
Aug 21, 2023
5.090
5.150
4.920
5.000
483,722
-0.24(-4.58%)
Aug 18, 2023
5.330
5.390
4.800
5.240
1,692,257
-0.27(-4.90%)
Aug 17, 2023
5.840
5.840
5.450
5.510
695,494
-0.20(-3.50%)
Aug 16, 2023
6.590
6.600
5.610
5.710
2,509,498
-0.19(-3.22%)
Aug 15, 2023
6.240
6.320
5.860
5.900
1,566,144
-0.35(-5.60%)
Aug 14, 2023
6.610
6.640
6.125
6.250
1,879,908
-0.37(-5.59%)
Aug 11, 2023
6.620
6.660
6.620
6.620
540,999
+0.00(+0.00%)
Aug 10, 2023
6.600
6.710
6.600
6.620
796,854
+0.01(+0.15%)
Aug 09, 2023
6.610
6.640
6.600
6.610
404,568
+0.01(+0.15%)
Aug 08, 2023
6.600
6.630
6.600
6.600
745,827
+0.00(+0.00%)
Aug 07, 2023
6.610
6.635
6.590
6.600
647,817
+0.01(+0.15%)
Aug 04, 2023
6.610
6.640
6.590
6.590
648,117
-0.04(-0.60%)
Aug 03, 2023
6.600
6.650
6.600
6.630
743,429
+0.02(+0.30%)
Aug 02, 2023
6.600
6.625
6.600
6.610
767,742
-0.02(-0.30%)
Aug 01, 2023
6.610
6.680
6.580
6.630
505,601
+0.01(+0.15%)
Jul 31, 2023
6.650
6.780
6.620
6.620
738,789
+0.02(+0.30%)
Jul 28, 2023
6.640
6.910
6.600
6.600
1,559,446
+0.01(+0.15%)
Jul 27, 2023
6.610
6.650
6.590
6.590
734,417
-0.01(-0.15%)
Jul 26, 2023
6.610
6.652
6.600
6.600
654,041
+0.00(+0.00%)
Jul 25, 2023
6.630
6.730
6.600
6.600
514,982
-0.03(-0.45%)
Jul 24, 2023
6.610
6.690
6.600
6.630
795,784
+0.00(+0.00%)
Jul 21, 2023
6.630
6.700
6.600
6.630
835,721
+0.03(+0.45%)
Jul 20, 2023
6.620
6.720
6.600
6.600
817,606
-0.03(-0.45%)
Jul 19, 2023
6.640
7.180
6.545
6.630
1,806,105
+0.02(+0.30%)
Jul 18, 2023
6.670
6.740
6.600
6.610
441,179
-0.05(-0.75%)
Jul 17, 2023
6.650
6.760
6.640
6.660
520,549
-0.05(-0.75%)
Jul 14, 2023
7.000
7.120
6.630
6.710
755,169
-0.28(-4.01%)
Jul 13, 2023
6.670
7.080
6.660
6.990
1,313,544
+0.29(+4.33%)
Jul 12, 2023
6.980
7.000
6.600
6.700
1,263,246
-0.22(-3.18%)
Jul 11, 2023
7.070
7.220
6.760
6.920
2,156,311
+0.04(+0.58%)
Jul 10, 2023
6.660
7.440
6.450
6.880
4,403,512
+0.40(+6.17%)
Jul 07, 2023
6.690
6.750
6.470
6.480
1,870,452
+0.02(+0.31%)
Jul 06, 2023
6.500
6.510
6.450
6.460
803,600
-0.02(-0.31%)
Jul 05, 2023
6.550
6.550
6.460
6.480
487,672
-0.09(-1.37%)
Jul 03, 2023
6.530
6.590
6.450
6.570
395,300
+0.12(+1.86%)
Jun 30, 2023
6.450
6.590
6.450
6.450
579,561
+0.00(+0.00%)
Jun 29, 2023
6.460
6.900
6.440
6.450
1,754,806
+0.03(+0.47%)
Jun 28, 2023
6.550
6.550
6.359
6.420
477,652
-0.18(-2.73%)
Jun 27, 2023
6.150
6.650
6.140
6.600
888,874
+0.48(+7.84%)
Jun 26, 2023
6.470
6.560
6.100
6.120
1,869,597
-0.39(-5.99%)
Jun 23, 2023
6.520
6.550
6.500
6.510
599,697
-0.02(-0.31%)
Jun 22, 2023
6.530
6.560
6.505
6.530
342,859
+0.01(+0.15%)
Jun 21, 2023
6.580
6.590
6.510
6.520
744,616
-0.03(-0.46%)
Jun 20, 2023
6.550
6.600
6.520
6.550
439,938
+0.01(+0.15%)
Jun 16, 2023
6.600
6.760
6.540
6.540
1,140,714
-0.06(-0.91%)
Jun 15, 2023
6.530
6.690
6.530
6.600
883,435
-0.02(-0.30%)
May 08, 2023
6.600
6.680
6.500
6.620
1,093,697
+0.02(+0.30%)
May 05, 2023
6.540
6.660
6.500
6.600
1,144,224
+0.09(+1.38%)
May 04, 2023
6.580
6.850
6.510
6.510
1,681,773
-0.09(-1.36%)
May 03, 2023
6.600
6.830
6.520
6.600
1,875,544
-0.02(-0.30%)
May 02, 2023
6.870
7.150
6.600
6.620
1,388,552
-0.27(-3.92%)
May 01, 2023
7.000
7.340
6.750
6.890
2,643,407
-1.51(-17.98%)
Apr 28, 2023
7.880
9.200
7.300
8.400
11,053,046
+1.62(+23.89%)
Apr 27, 2023
6.600
6.780
6.577
6.780
2,819,206
+0.17(+2.57%)
Apr 26, 2023
6.600
6.680
6.510
6.610
1,713,862
+0.00(+0.00%)
Apr 25, 2023
6.680
6.940
6.600
6.610
1,304,983
-0.05(-0.75%)
Apr 24, 2023
6.840
6.950
6.620
6.660
678,635
-0.23(-3.34%)
Apr 21, 2023
6.870
7.140
6.830
6.890
488,536
-0.11(-1.57%)
Apr 20, 2023
6.990
7.160
6.800
7.000
661,591
-0.06(-0.85%)
Apr 19, 2023
7.030
7.130
6.910
7.060
583,731
-0.10(-1.40%)
Apr 18, 2023
7.320
7.710
7.110
7.160
716,495
-0.19(-2.59%)
Apr 17, 2023
7.260
7.390
7.040
7.350
761,764
+0.01(+0.14%)
Apr 14, 2023
7.400
7.920
7.230
7.340
885,827
-0.17(-2.26%)
Apr 13, 2023
7.600
7.678
7.200
7.510
965,188
-0.11(-1.44%)
Apr 12, 2023
8.900
9.100
7.470
7.620
3,622,954
-0.88(-10.35%)
Apr 11, 2023
6.950
9.200
6.920
8.500
12,510,821
+1.57(+22.66%)
Apr 10, 2023
6.720
7.120
6.630
6.930
954,021
+0.21(+3.12%)
Apr 06, 2023
6.620
6.880
6.620
6.720
610,148
+0.08(+1.20%)
Apr 05, 2023
6.660
6.770
6.600
6.640
671,884
-0.09(-1.34%)
Apr 04, 2023
6.830
6.870
6.630
6.730
681,848
-0.08(-1.17%)
Apr 03, 2023
6.960
7.150
6.734
6.810
708,490
-0.19(-2.71%)
Mar 31, 2023
6.850
7.360
6.730
7.000
1,430,884
+0.20(+2.94%)
Mar 30, 2023
6.980
7.120
6.700
6.800
1,173,542
-0.18(-2.58%)
Mar 29, 2023
6.700
8.480
6.700
6.980
5,186,045
+0.28(+4.18%)
Mar 28, 2023
6.810
6.860
6.700
6.700
571,006
-0.16(-2.33%)
Mar 27, 2023
6.880
6.950
6.716
6.860
558,679
-0.03(-0.44%)
Mar 24, 2023
7.050
7.110
6.750
6.890
1,114,397
-0.16(-2.27%)
Mar 23, 2023
7.130
7.220
7.000
7.050
731,903
-0.12(-1.67%)
Mar 22, 2023
7.200
7.320
7.108
7.170
526,173
-0.10(-1.38%)
Mar 21, 2023
7.300
7.380
7.150
7.270
632,518
+0.00(+0.00%)
Mar 20, 2023
7.950
8.050
7.150
7.270
1,557,658
-0.78(-9.69%)
Mar 17, 2023
8.000
8.120
7.990
8.050
1,025,617
+0.04(+0.50%)
Mar 16, 2023
8.020
8.240
7.985
8.010
972,014
-0.17(-2.08%)
Mar 15, 2023
8.100
8.350
7.250
8.180
2,029,709
-0.16(-1.92%)
Mar 14, 2023
8.330
8.460
8.330
8.340
1,015,770
-0.01(-0.12%)
Mar 13, 2023
8.120
8.420
8.040
8.350
1,216,213
-0.01(-0.12%)
Mar 10, 2023
8.340
8.450
8.240
8.360
1,683,609
+0.01(+0.12%)
Mar 09, 2023
8.270
8.490
8.120
8.350
2,420,593
+0.03(+0.36%)
Mar 08, 2023
8.500
8.680
8.020
8.320
6,932,371
+0.40(+5.05%)
Mar 07, 2023
7.910
8.080
7.900
7.920
1,694,225
+0.01(+0.13%)
Mar 06, 2023
7.900
8.040
7.840
7.910
1,336,771
+0.12(+1.54%)
Mar 03, 2023
7.820
8.070
7.760
7.790
1,873,208
-0.02(-0.26%)
Mar 02, 2023
7.780
7.870
7.730
7.810
1,271,520
+0.07(+0.90%)
Mar 01, 2023
7.790
7.930
7.720
7.740
1,257,644
+0.00(+0.00%)
Feb 28, 2023
7.800
7.960
7.610
7.740
1,440,714
-0.13(-1.65%)
Feb 27, 2023
8.030
8.150
7.840
7.870
1,121,137
-0.16(-1.99%)
Feb 24, 2023
8.050
8.190
7.779
8.030
1,427,771
-0.19(-2.31%)
Feb 23, 2023
8.460
8.480
7.950
8.220
1,860,562
+0.00(+0.00%)
Feb 22, 2023
8.350
8.790
8.010
8.220
2,981,652
+0.11(+1.36%)
Feb 21, 2023
8.420
8.440
7.900
8.110
1,402,525
-0.39(-4.59%)
Feb 17, 2023
8.500
8.570
8.380
8.500
932,785
-0.10(-1.16%)
Feb 16, 2023
8.710
8.770
8.510
8.600
1,218,971
-0.20(-2.27%)
Feb 15, 2023
8.690
8.890
8.600
8.800
1,219,535
+0.04(+0.46%)
Feb 14, 2023
8.740
9.130
8.650
8.760
1,762,469
-0.06(-0.68%)
Feb 13, 2023
9.190
9.211
8.620
8.820
1,835,210
-0.40(-4.34%)
Feb 10, 2023
10.10
10.80
9.210
9.220
6,732,830
-0.21(-2.23%)
Feb 09, 2023
9.550
9.650
9.150
9.430
1,389,872
-0.05(-0.53%)
Feb 08, 2023
9.650
9.759
9.370
9.480
1,356,721
-0.17(-1.76%)
Feb 07, 2023
9.910
9.990
9.560
9.650
1,793,680
-0.41(-4.08%)
Feb 06, 2023
10.10
10.18
9.910
10.06
1,506,490
+0.06(+0.60%)
Feb 03, 2023
10.13
10.26
9.820
10.00
2,184,559
-0.13(-1.28%)
Feb 02, 2023
10.39
11.15
10.10
10.13
5,722,760
+0.04(+0.40%)
Feb 01, 2023
10.18
10.33
9.860
10.09
2,085,857
-0.11(-1.08%)
Jan 31, 2023
10.60
10.60
10.17
10.20
2,711,583
+0.01(+0.10%)
Jan 30, 2023
10.17
10.34
10.10
10.19
1,318,484
-0.15(-1.45%)
Jan 27, 2023
10.30
11.49
10.18
10.34
6,322,517
-0.01(-0.10%)
Jan 26, 2023
10.49
10.61
10.26
10.35
1,680,853
-0.29(-2.73%)
Jan 25, 2023
10.56
10.72
10.40
10.64
1,174,927
-0.17(-1.57%)
Jan 24, 2023
10.98
11.17
10.71
10.81
1,648,399
-0.27(-2.44%)
Jan 23, 2023
11.00
11.39
10.83
11.08
2,051,180
+0.00(+0.00%)
Jan 20, 2023
11.00
11.70
10.75
11.08
3,073,198
-0.01(-0.09%)
Jan 19, 2023
12.92
12.92
10.81
11.09
4,075,880
-0.71(-6.02%)
Jan 18, 2023
10.80
14.25
10.45
11.80
14,391,940
+1.08(+10.07%)
Jan 17, 2023
10.98
11.25
10.33
10.72
2,751,634
-0.32(-2.90%)
Jan 13, 2023
11.05
12.30
10.85
11.04
4,441,747
-0.20(-1.78%)
Jan 12, 2023
13.30
13.39
10.93
11.24
4,727,577
-1.96(-14.85%)
Jan 11, 2023
14.99
15.45
12.99
13.20
6,160,269
-0.27(-2.00%)
Jan 10, 2023
14.47
17.00
13.11
13.47
8,788,117
-1.41(-9.48%)
Jan 09, 2023
23.00
25.50
14.65
14.88
11,699,332
-8.06(-35.14%)
Jan 06, 2023
26.51
36.40
18.75
22.94
21,064,580
-7.01(-23.41%)
Jan 05, 2023
16.96
37.72
16.65
29.95
39,992,400
+19.95(+199.50%)
Jan 04, 2023
9.500
10.43
9.310
10.00
362,320
+0.16(+1.63%)
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.