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:
AREN
)
0.9016
+0.0416 (+4.84%)
Official Closing Price
Updated: 8:00 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 (%)
Dec 29, 2023
2.330
2.440
2.310
2.380
15,972
+0.11(+4.85%)
Dec 28, 2023
2.580
2.650
2.260
2.270
77,556
-0.29(-11.33%)
Dec 27, 2023
2.500
2.640
2.400
2.560
54,134
+0.01(+0.39%)
Dec 26, 2023
2.210
2.920
2.210
2.550
95,034
+0.38(+17.45%)
Dec 22, 2023
2.180
2.300
2.118
2.171
24,839
+0.00(+0.05%)
Dec 21, 2023
2.030
2.190
2.000
2.170
60,771
+0.17(+8.50%)
Dec 20, 2023
2.110
2.170
1.910
2.000
39,101
-0.20(-9.09%)
Dec 19, 2023
2.350
2.430
1.940
2.200
51,112
-0.06(-2.65%)
Dec 18, 2023
2.460
2.460
2.130
2.260
40,587
-0.10(-4.24%)
Dec 15, 2023
2.570
2.615
2.310
2.360
84,157
-0.20(-7.81%)
Dec 14, 2023
2.520
2.661
2.500
2.560
16,866
+0.00(+0.00%)
Dec 13, 2023
2.490
2.690
2.330
2.560
31,967
+0.07(+2.81%)
Dec 12, 2023
2.600
2.600
2.430
2.490
18,338
-0.13(-4.96%)
Dec 11, 2023
2.860
2.905
2.550
2.620
7,862
-0.22(-7.75%)
Dec 08, 2023
3.080
3.127
2.770
2.840
26,803
-0.31(-9.84%)
Dec 07, 2023
2.960
3.420
2.960
3.150
41,824
+0.21(+7.14%)
Dec 06, 2023
3.060
3.118
2.750
2.940
36,606
-0.18(-5.77%)
Dec 05, 2023
3.040
3.370
2.800
3.120
100,324
-0.30(-8.77%)
Dec 04, 2023
2.750
4.736
2.650
3.420
493,658
+0.94(+37.90%)
Dec 01, 2023
2.300
2.590
2.160
2.480
75,373
+0.16(+6.90%)
Nov 30, 2023
2.140
2.460
2.050
2.320
122,924
+0.38(+19.59%)
Nov 29, 2023
2.140
2.140
1.850
1.940
42,874
-0.07(-3.48%)
Nov 28, 2023
2.660
2.660
1.755
2.010
157,185
-0.65(-24.44%)
Nov 27, 2023
2.860
2.860
2.660
2.660
14,841
-0.13(-4.66%)
Nov 24, 2023
2.820
2.820
2.680
2.790
9,054
+0.06(+2.20%)
Nov 22, 2023
2.969
2.969
2.621
2.730
28,540
-0.21(-7.14%)
Nov 21, 2023
2.850
2.950
2.810
2.940
13,431
+0.01(+0.34%)
Nov 20, 2023
2.990
3.130
2.930
2.930
28,609
-0.04(-1.35%)
Nov 17, 2023
2.880
3.250
2.850
2.970
81,415
+0.03(+1.02%)
Nov 16, 2023
3.660
3.660
2.470
2.940
137,671
-0.86(-22.63%)
Nov 15, 2023
3.380
3.840
3.364
3.800
33,714
-0.06(-1.55%)
Nov 14, 2023
3.350
3.910
3.310
3.860
40,412
+0.41(+11.88%)
Nov 13, 2023
3.410
3.840
3.060
3.450
62,687
-0.05(-1.43%)
Nov 10, 2023
3.980
4.040
3.330
3.500
32,100
-0.50(-12.50%)
Nov 09, 2023
3.950
4.080
3.950
4.000
6,249
+0.38(+10.50%)
Nov 08, 2023
3.770
3.770
3.140
3.620
24,303
-0.13(-3.47%)
Nov 07, 2023
3.870
3.890
3.750
3.750
6,143
+0.00(+0.00%)
Nov 06, 2023
3.570
4.100
3.570
3.750
8,983
-0.11(-2.85%)
Nov 03, 2023
3.940
4.185
3.798
3.860
16,011
-0.14(-3.50%)
Nov 02, 2023
4.000
4.100
3.770
4.000
25,432
-0.04(-0.99%)
Nov 01, 2023
3.970
4.260
3.700
4.040
29,893
-0.19(-4.49%)
Oct 31, 2023
3.500
4.240
3.148
4.230
41,255
+0.67(+18.82%)
Oct 30, 2023
3.390
3.750
3.140
3.560
25,060
+0.27(+8.21%)
Oct 27, 2023
3.310
3.390
2.700
3.290
42,484
-0.05(-1.50%)
Oct 26, 2023
3.470
3.560
3.250
3.340
17,576
-0.06(-1.76%)
Oct 25, 2023
3.490
3.516
3.250
3.400
28,622
-0.19(-5.29%)
Oct 24, 2023
3.540
3.910
3.285
3.590
44,671
-0.15(-4.01%)
Oct 23, 2023
3.690
3.890
3.570
3.740
14,953
+0.00(+0.00%)
Oct 20, 2023
3.720
3.740
3.630
3.740
3,701
-0.12(-3.11%)
Oct 19, 2023
4.010
4.055
3.570
3.860
17,966
-0.28(-6.76%)
Oct 18, 2023
4.320
4.320
4.010
4.140
10,727
-0.08(-1.90%)
Oct 17, 2023
4.290
4.600
4.200
4.220
17,327
+0.09(+2.18%)
Oct 16, 2023
4.415
4.579
4.130
4.130
16,558
-0.19(-4.40%)
Oct 13, 2023
4.231
4.600
4.231
4.320
10,537
+0.12(+2.86%)
Oct 12, 2023
4.360
4.475
4.180
4.200
4,443
-0.14(-3.23%)
Oct 11, 2023
4.220
4.590
4.150
4.340
10,216
+0.27(+6.63%)
Oct 10, 2023
4.400
4.440
4.070
4.070
6,618
-0.37(-8.33%)
Oct 09, 2023
4.510
4.560
4.250
4.440
22,481
-0.16(-3.48%)
Oct 06, 2023
4.540
4.600
4.356
4.600
8,840
+0.07(+1.55%)
Oct 05, 2023
4.405
4.600
4.405
4.530
35,062
+0.03(+0.67%)
Oct 04, 2023
4.320
4.580
4.320
4.500
5,881
+0.13(+2.97%)
Oct 03, 2023
4.060
4.370
4.060
4.370
8,799
+0.17(+4.05%)
Oct 02, 2023
4.200
4.300
4.180
4.200
4,489
-0.08(-1.87%)
Sep 29, 2023
4.250
4.290
4.040
4.280
9,114
+0.08(+1.90%)
Sep 28, 2023
4.230
4.310
4.200
4.200
5,294
-0.02(-0.47%)
Sep 27, 2023
4.430
4.550
4.160
4.220
70,121
-0.31(-6.84%)
Sep 26, 2023
4.280
4.530
4.260
4.530
16,302
+0.33(+7.86%)
Sep 25, 2023
4.230
4.310
4.200
4.200
7,699
-0.17(-3.89%)
Sep 22, 2023
4.290
4.400
4.290
4.370
3,723
+0.03(+0.69%)
Sep 21, 2023
4.350
4.400
4.060
4.340
29,922
+0.02(+0.46%)
Sep 20, 2023
4.390
4.570
4.320
4.320
2,865
-0.08(-1.82%)
Sep 19, 2023
4.430
4.560
4.400
4.400
9,583
+0.02(+0.46%)
Sep 18, 2023
4.670
4.670
4.380
4.380
26,011
-0.35(-7.40%)
Sep 15, 2023
4.200
4.730
4.200
4.730
81,541
+0.57(+13.70%)
Sep 14, 2023
4.180
4.250
4.150
4.160
13,687
+0.00(+0.00%)
Sep 13, 2023
4.180
4.210
4.040
4.160
10,251
+0.09(+2.21%)
Sep 12, 2023
3.910
4.321
3.910
4.070
10,777
+0.09(+2.26%)
Sep 11, 2023
3.950
4.130
3.950
3.980
8,157
+0.04(+1.02%)
Sep 08, 2023
4.240
4.455
3.900
3.940
6,858
-0.34(-7.94%)
Sep 07, 2023
4.520
4.520
4.130
4.280
7,228
-0.14(-3.17%)
Sep 06, 2023
4.520
4.590
4.380
4.420
13,014
-0.20(-4.33%)
Sep 05, 2023
4.220
4.701
4.210
4.620
50,704
+0.49(+11.86%)
Sep 01, 2023
4.150
4.270
4.128
4.130
14,235
+0.06(+1.47%)
Aug 31, 2023
4.250
4.320
4.070
4.070
30,040
-0.14(-3.33%)
Aug 30, 2023
4.220
4.340
4.030
4.210
18,520
-0.07(-1.64%)
Aug 29, 2023
4.055
4.340
4.055
4.280
22,755
+0.12(+2.88%)
Aug 28, 2023
3.980
4.200
3.910
4.160
11,171
+0.18(+4.52%)
Aug 25, 2023
3.990
4.040
3.880
3.980
11,525
-0.08(-1.97%)
Aug 24, 2023
4.000
4.160
3.780
4.060
21,525
-0.02(-0.49%)
Aug 23, 2023
4.360
4.360
3.841
4.080
46,753
-0.17(-4.00%)
Aug 22, 2023
4.105
4.360
4.105
4.250
8,786
+0.13(+3.16%)
Aug 21, 2023
4.310
4.440
4.040
4.120
15,714
-0.27(-6.15%)
Aug 18, 2023
4.250
4.460
4.040
4.390
72,869
+0.12(+2.81%)
Aug 17, 2023
4.000
4.400
3.810
4.270
209,486
+0.35(+8.93%)
Aug 16, 2023
3.530
4.020
3.530
3.920
99,402
+0.17(+4.53%)
Aug 15, 2023
4.100
4.380
3.670
3.750
430,232
+0.37(+10.95%)
Aug 14, 2023
3.560
3.560
3.270
3.380
214,196
+0.01(+0.30%)
Aug 11, 2023
3.460
3.580
3.270
3.370
21,346
-0.04(-1.17%)
Aug 10, 2023
3.540
3.540
3.410
3.410
5,680
-0.11(-3.12%)
Aug 09, 2023
3.730
3.780
3.510
3.520
17,284
-0.08(-2.22%)
Aug 08, 2023
3.450
3.850
3.450
3.600
26,418
+0.10(+2.86%)
Aug 07, 2023
3.840
3.840
3.500
3.500
4,630
-0.34(-8.85%)
Aug 04, 2023
3.950
4.045
3.840
3.840
4,777
-0.01(-0.26%)
Aug 03, 2023
3.920
4.100
3.850
3.850
19,188
-0.01(-0.26%)
Aug 02, 2023
3.880
3.910
3.860
3.860
14,869
-0.01(-0.26%)
Aug 01, 2023
3.940
3.940
3.670
3.870
11,991
+0.11(+2.93%)
Jul 31, 2023
4.030
4.030
3.760
3.760
21,171
-0.15(-3.84%)
Jul 28, 2023
3.540
3.960
3.470
3.910
18,277
+0.37(+10.45%)
Jul 27, 2023
3.650
3.720
3.500
3.540
10,672
-0.16(-4.32%)
Jul 26, 2023
3.690
3.791
3.560
3.700
10,967
-0.05(-1.33%)
Jul 25, 2023
3.880
3.920
3.750
3.750
10,550
-0.12(-3.10%)
Jul 24, 2023
3.970
4.025
3.740
3.870
19,757
-0.22(-5.38%)
Jul 21, 2023
4.040
4.200
4.040
4.090
16,450
+0.00(+0.00%)
Jul 20, 2023
4.100
4.100
3.950
4.090
13,570
-0.05(-1.21%)
Jul 19, 2023
4.300
4.361
4.095
4.140
13,239
-0.22(-5.05%)
Jul 18, 2023
4.300
4.520
4.280
4.360
44,261
+0.02(+0.46%)
Jul 17, 2023
4.350
4.490
4.260
4.340
24,158
-0.01(-0.23%)
Jul 14, 2023
4.450
4.550
4.350
4.350
4,067
-0.05(-1.14%)
Jul 13, 2023
4.460
4.630
4.310
4.400
23,420
+0.05(+1.15%)
Jul 12, 2023
4.340
4.730
4.230
4.350
39,310
+0.01(+0.23%)
Jul 11, 2023
4.370
4.400
4.230
4.340
51,007
+0.00(+0.00%)
Jul 10, 2023
4.290
4.490
4.250
4.340
46,212
-0.04(-0.91%)
Jul 07, 2023
4.290
4.500
4.105
4.380
19,248
+0.07(+1.62%)
Jul 06, 2023
4.490
4.490
4.300
4.310
18,214
-0.18(-4.01%)
Jul 05, 2023
4.670
4.750
4.490
4.490
36,108
-0.27(-5.67%)
Jul 03, 2023
4.630
4.790
4.410
4.760
19,346
+0.18(+3.93%)
Jun 30, 2023
4.690
4.820
4.550
4.580
17,916
-0.09(-1.93%)
Jun 29, 2023
5.040
5.040
4.600
4.670
83,728
-0.37(-7.34%)
Jun 28, 2023
4.720
5.090
4.710
5.040
143,355
+0.14(+2.86%)
Jun 27, 2023
4.360
5.270
4.290
4.900
276,416
+0.79(+19.22%)
Jun 26, 2023
3.810
4.140
3.680
4.110
147,953
+0.45(+12.30%)
Jun 23, 2023
3.510
3.720
3.480
3.660
1,529,810
+0.15(+4.27%)
Jun 22, 2023
3.530
3.570
3.500
3.510
68,210
+0.01(+0.29%)
Jun 21, 2023
3.530
3.650
3.500
3.500
57,420
+0.00(+0.00%)
Jun 20, 2023
3.770
3.770
3.500
3.500
69,194
-0.23(-6.17%)
Jun 16, 2023
3.560
3.970
3.499
3.730
128,005
+0.21(+5.97%)
Jun 15, 2023
3.640
3.705
3.500
3.520
55,861
-0.16(-4.35%)
Jun 14, 2023
4.020
4.020
3.650
3.680
64,712
-0.27(-6.84%)
Jun 13, 2023
3.680
4.060
3.620
3.950
42,453
+0.32(+8.82%)
Jun 12, 2023
3.480
3.690
3.320
3.630
47,612
+0.17(+4.91%)
Jun 09, 2023
3.530
3.530
3.360
3.460
51,122
+0.01(+0.29%)
Jun 08, 2023
3.710
3.790
3.360
3.450
57,930
-0.26(-7.01%)
Jun 07, 2023
3.740
3.950
3.700
3.710
40,529
-0.06(-1.59%)
Jun 06, 2023
4.180
4.255
3.770
3.770
64,666
-0.42(-10.02%)
Jun 05, 2023
3.938
4.200
3.820
4.190
33,149
+0.31(+7.99%)
Jun 02, 2023
3.850
4.060
3.770
3.880
60,105
+0.07(+1.84%)
Jun 01, 2023
4.190
4.290
3.770
3.810
40,739
-0.39(-9.29%)
May 31, 2023
4.090
4.285
4.020
4.200
30,309
+0.10(+2.44%)
May 30, 2023
3.490
4.170
3.490
4.100
50,821
+0.57(+16.15%)
May 26, 2023
3.600
3.600
3.440
3.530
59,099
-0.12(-3.29%)
May 25, 2023
3.470
3.713
3.470
3.650
27,272
+0.16(+4.58%)
May 24, 2023
3.700
3.770
3.450
3.490
29,927
-0.40(-10.28%)
May 23, 2023
3.660
3.890
3.660
3.890
40,662
+0.17(+4.57%)
May 22, 2023
3.500
3.730
3.450
3.720
56,877
+0.22(+6.29%)
May 19, 2023
3.890
3.890
3.450
3.500
87,380
-0.37(-9.56%)
May 18, 2023
3.660
3.890
3.540
3.870
43,727
+0.36(+10.26%)
May 17, 2023
3.470
3.560
3.400
3.510
36,771
-0.01(-0.28%)
May 16, 2023
3.720
3.724
3.350
3.520
102,452
-0.19(-5.12%)
May 15, 2023
3.880
3.920
3.665
3.710
18,607
-0.15(-3.89%)
May 12, 2023
3.950
3.950
3.700
3.860
26,922
-0.03(-0.77%)
May 11, 2023
4.020
4.110
3.655
3.890
36,996
-0.21(-5.12%)
May 10, 2023
4.140
4.250
4.040
4.100
24,751
+0.02(+0.49%)
May 09, 2023
4.060
4.060
4.000
4.080
13,193
+0.07(+1.75%)
May 08, 2023
4.060
4.090
3.950
4.010
30,577
-0.02(-0.50%)
May 05, 2023
4.260
4.260
4.010
4.030
24,945
-0.15(-3.59%)
May 04, 2023
4.000
4.220
3.950
4.180
32,165
+0.18(+4.50%)
May 03, 2023
3.970
4.090
3.960
4.000
32,994
+0.01(+0.25%)
May 02, 2023
4.150
4.200
3.990
3.990
29,250
-0.13(-3.16%)
May 01, 2023
4.220
4.310
4.100
4.120
24,189
+0.02(+0.49%)
Apr 28, 2023
4.210
4.330
4.100
4.100
33,805
-0.08(-1.91%)
Apr 27, 2023
4.370
4.377
4.120
4.180
23,817
-0.07(-1.65%)
Apr 26, 2023
4.580
4.650
4.210
4.250
32,726
-0.33(-7.21%)
Apr 25, 2023
4.280
4.680
4.210
4.580
32,849
+0.24(+5.53%)
Apr 24, 2023
4.200
4.370
4.060
4.340
29,051
+0.14(+3.33%)
Apr 21, 2023
4.000
4.210
4.000
4.200
34,537
+0.14(+3.45%)
Apr 20, 2023
4.060
4.180
3.980
4.060
28,619
-0.07(-1.69%)
Apr 19, 2023
4.050
4.250
4.050
4.130
39,659
+0.08(+1.98%)
Apr 18, 2023
4.240
4.250
4.050
4.050
33,823
-0.24(-5.59%)
Apr 17, 2023
4.280
4.390
4.200
4.290
22,277
+0.01(+0.23%)
Apr 14, 2023
4.630
4.690
4.142
4.280
62,025
-0.35(-7.56%)
Apr 13, 2023
4.280
4.800
4.210
4.630
53,845
+0.38(+8.94%)
Apr 12, 2023
4.030
4.420
4.010
4.250
44,503
+0.19(+4.68%)
Apr 11, 2023
4.000
4.210
3.826
4.060
137,991
-0.02(-0.49%)
Apr 10, 2023
5.180
5.420
4.050
4.080
357,717
+0.04(+0.99%)
Apr 06, 2023
3.610
4.040
3.600
4.040
14,154
+0.45(+12.53%)
Apr 05, 2023
3.900
3.969
3.400
3.590
70,125
-0.36(-9.11%)
Apr 04, 2023
4.240
4.340
3.900
3.950
34,110
-0.29(-6.84%)
Apr 03, 2023
4.260
4.650
4.009
4.240
116,101
-0.01(-0.24%)
Mar 31, 2023
4.050
4.710
4.010
4.250
215,015
+0.38(+9.82%)
Mar 30, 2023
3.940
4.000
3.820
3.870
26,646
-0.08(-2.03%)
Mar 29, 2023
4.110
4.140
3.933
3.950
48,887
+0.00(+0.00%)
Mar 28, 2023
4.280
4.300
3.864
3.950
22,220
-0.45(-10.23%)
Mar 27, 2023
4.330
4.480
4.310
4.400
29,230
+0.03(+0.69%)
Mar 24, 2023
4.400
4.420
4.260
4.370
18,596
-0.23(-5.00%)
Mar 23, 2023
4.560
4.700
4.480
4.600
23,652
-0.01(-0.22%)
Mar 22, 2023
4.970
4.980
4.430
4.610
30,981
-0.34(-6.87%)
Mar 21, 2023
5.050
5.253
4.720
4.950
80,627
-0.08(-1.59%)
Mar 20, 2023
5.040
5.060
4.860
5.030
27,340
+0.18(+3.71%)
Mar 17, 2023
4.920
5.000
4.740
4.850
84,514
-0.07(-1.42%)
Mar 16, 2023
5.250
5.250
4.800
4.920
44,146
-0.06(-1.20%)
Mar 15, 2023
5.370
5.370
4.900
4.980
49,581
-0.38(-7.09%)
Mar 14, 2023
5.530
5.600
5.350
5.360
16,655
+0.06(+1.13%)
Mar 13, 2023
5.170
5.370
5.170
5.300
23,094
+0.15(+2.91%)
Mar 10, 2023
5.550
5.570
4.870
5.150
34,420
-0.43(-7.71%)
Mar 09, 2023
6.520
6.670
5.480
5.580
67,003
-1.12(-16.72%)
Mar 08, 2023
6.990
7.000
6.160
6.700
34,618
-0.20(-2.90%)
Mar 07, 2023
6.950
7.055
6.875
6.900
15,707
-0.09(-1.29%)
Mar 06, 2023
7.090
7.100
6.890
6.990
17,613
-0.09(-1.27%)
Mar 03, 2023
7.110
7.280
6.890
7.080
23,528
-0.03(-0.42%)
Mar 02, 2023
7.450
7.718
7.090
7.110
19,507
-0.36(-4.82%)
Mar 01, 2023
7.790
7.945
7.430
7.470
30,425
-0.39(-4.96%)
Feb 28, 2023
7.950
8.240
7.651
7.860
33,942
-0.11(-1.38%)
Feb 27, 2023
7.790
8.210
7.760
7.970
23,003
-0.12(-1.48%)
Feb 24, 2023
8.480
8.520
7.580
8.090
36,154
-0.82(-9.20%)
Feb 23, 2023
8.980
9.100
8.530
8.910
41,651
+0.06(+0.68%)
Feb 22, 2023
9.330
9.340
8.580
8.850
23,159
-0.41(-4.43%)
Feb 21, 2023
9.620
9.620
9.260
9.260
16,589
-0.31(-3.24%)
Feb 17, 2023
9.810
9.840
9.490
9.570
20,242
-0.05(-0.52%)
Feb 16, 2023
9.390
9.820
9.180
9.620
23,234
+0.16(+1.69%)
Feb 15, 2023
8.900
9.520
8.760
9.460
28,560
+0.58(+6.53%)
Feb 14, 2023
9.220
9.300
8.810
8.880
21,216
-0.25(-2.74%)
Feb 13, 2023
8.940
9.250
8.690
9.130
15,333
+0.08(+0.88%)
Feb 10, 2023
8.910
9.180
8.460
9.050
31,096
+0.01(+0.11%)
Feb 09, 2023
9.930
9.930
8.910
9.040
28,891
-0.51(-5.34%)
Feb 08, 2023
10.35
10.46
9.260
9.550
33,760
-0.83(-8.00%)
Feb 07, 2023
10.72
10.84
10.11
10.38
42,789
-0.38(-3.53%)
Feb 06, 2023
10.35
11.18
10.35
10.76
47,054
+0.34(+3.26%)
Feb 03, 2023
10.20
11.14
10.20
10.42
183,102
+1.28(+14.00%)
Feb 02, 2023
8.880
9.260
8.820
9.140
29,985
+0.29(+3.28%)
Feb 01, 2023
8.830
9.050
8.470
8.850
50,824
-0.09(-1.01%)
Jan 31, 2023
9.130
9.350
8.860
8.940
48,342
-0.37(-3.97%)
Jan 30, 2023
9.210
9.450
8.940
9.310
28,067
+0.02(+0.22%)
Jan 27, 2023
9.080
9.500
8.970
9.290
40,824
-0.06(-0.64%)
Jan 26, 2023
9.270
9.460
9.090
9.350
15,086
+0.03(+0.32%)
Jan 25, 2023
9.220
9.350
8.600
9.320
27,052
+0.03(+0.32%)
Jan 24, 2023
8.090
9.430
7.890
9.290
115,287
+1.28(+15.98%)
Jan 23, 2023
7.860
8.160
7.800
8.010
53,004
+0.15(+1.91%)
Jan 20, 2023
7.720
8.098
7.600
7.860
22,347
+0.16(+2.08%)
Jan 19, 2023
7.820
7.860
7.430
7.700
58,142
-0.07(-0.90%)
Jan 18, 2023
8.310
8.520
7.720
7.770
70,576
-0.66(-7.83%)
Jan 17, 2023
8.450
8.560
8.140
8.430
48,381
+0.05(+0.60%)
Jan 13, 2023
8.270
8.380
8.060
8.380
54,340
+0.21(+2.57%)
Jan 12, 2023
7.940
8.220
7.930
8.170
31,457
+0.23(+2.90%)
Jan 11, 2023
8.100
8.290
7.900
7.940
34,152
-0.16(-1.98%)
Jan 10, 2023
7.940
8.230
7.660
8.100
38,251
+0.10(+1.25%)
Jan 09, 2023
8.360
8.640
7.650
8.000
93,195
-0.41(-4.88%)
Jan 06, 2023
8.920
9.030
8.260
8.410
46,600
-0.44(-4.97%)
Jan 05, 2023
9.770
9.770
8.610
8.850
39,397
-0.92(-9.42%)
Jan 04, 2023
10.00
10.00
9.600
9.770
23,321
-0.24(-2.40%)
Data & News supplied by
www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy
and
Terms and Conditions
.
About Us
|
Contact Us
|
Privacy Policy
|
User Agreement
|
Advertise With Us
|
Site Map
Home
|
News
|
Travel
|
Restaurants
|
Nightlife
|
Things To Do
|
Events
|
Directory
|
Real Estate
|
Blog
|
More
Copyright © 2010-2020 Livermore.com & California Media Partners, LLC. All rights reserved.