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
China Automotive Sys
(NQ:
CAAS
)
3.870
+0.050 (+1.31%)
Streaming Delayed Price
Updated: 3:59 PM EDT, Jun 17, 2024
Add to My Watchlist
Quote
Overview
Detailed Quote
Charting
Historical Prices
News
All News
News Headlines
Press Releases
Research
Quarterly Reports
Insider Filings
Other Filings
Historical Prices
Month:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Dec 29, 2023
3.310
3.355
3.060
3.230
82,412
-0.06(-1.97%)
Dec 28, 2023
3.290
3.350
3.250
3.295
29,637
+0.04(+1.07%)
Dec 27, 2023
3.310
3.350
3.250
3.260
49,074
-0.04(-1.06%)
Dec 26, 2023
3.310
3.370
3.249
3.295
68,518
-0.02(-0.45%)
Dec 22, 2023
3.290
3.345
3.160
3.310
46,405
+0.06(+1.69%)
Dec 21, 2023
3.300
3.450
3.070
3.255
325,701
-0.04(-1.36%)
Dec 20, 2023
3.390
3.500
3.300
3.300
168,311
-0.09(-2.65%)
Dec 19, 2023
3.500
3.632
3.260
3.390
231,391
-0.11(-3.14%)
Dec 18, 2023
3.400
3.624
3.390
3.500
24,008
+0.09(+2.64%)
Dec 15, 2023
3.570
3.650
3.400
3.410
75,015
-0.11(-3.12%)
Dec 14, 2023
3.500
3.650
3.430
3.520
48,931
+0.08(+2.33%)
Dec 13, 2023
3.510
3.560
3.260
3.440
101,165
-0.02(-0.58%)
Dec 12, 2023
3.570
3.646
3.400
3.460
37,154
-0.15(-4.16%)
Dec 11, 2023
3.640
3.675
3.550
3.610
15,546
-0.02(-0.55%)
Dec 08, 2023
3.700
3.760
3.532
3.630
21,824
-0.04(-1.09%)
Dec 07, 2023
3.690
3.782
3.650
3.670
22,512
-0.03(-0.81%)
Dec 06, 2023
3.800
3.800
3.670
3.700
19,136
-0.04(-1.07%)
Dec 05, 2023
3.750
3.820
3.680
3.740
24,410
+0.00(+0.00%)
Dec 04, 2023
3.720
3.750
3.630
3.740
66,831
+0.11(+3.03%)
Dec 01, 2023
3.640
3.700
3.590
3.630
27,385
-0.02(-0.55%)
Nov 30, 2023
3.730
3.730
3.580
3.650
26,156
-0.01(-0.27%)
Nov 29, 2023
3.520
3.700
3.520
3.660
47,707
+0.09(+2.52%)
Nov 28, 2023
3.629
3.693
3.560
3.570
13,889
-0.08(-2.19%)
Nov 27, 2023
3.590
3.720
3.590
3.650
23,432
+0.07(+1.96%)
Nov 24, 2023
3.590
3.710
3.420
3.580
24,700
-0.10(-2.72%)
Nov 22, 2023
3.710
3.760
3.550
3.680
29,740
-0.06(-1.60%)
Nov 21, 2023
3.360
3.850
3.360
3.740
99,905
+0.23(+6.55%)
Nov 20, 2023
3.310
3.560
3.310
3.510
56,008
+0.20(+6.04%)
Nov 17, 2023
3.280
3.420
3.240
3.310
57,760
+0.05(+1.53%)
Nov 16, 2023
3.342
3.342
3.040
3.260
120,094
+0.02(+0.62%)
Nov 15, 2023
3.310
3.390
3.200
3.240
34,857
-0.05(-1.52%)
Nov 14, 2023
3.380
3.480
3.260
3.290
54,121
+0.03(+0.92%)
Nov 13, 2023
3.380
3.445
3.260
3.260
41,698
-0.12(-3.55%)
Nov 10, 2023
3.460
3.620
3.320
3.380
39,730
-0.05(-1.46%)
Nov 09, 2023
3.540
3.540
3.290
3.430
48,305
+0.01(+0.29%)
Nov 08, 2023
3.570
3.570
3.400
3.420
24,257
-0.03(-0.87%)
Nov 07, 2023
3.600
3.650
3.450
3.450
16,400
-0.15(-4.17%)
Nov 06, 2023
3.430
3.820
3.410
3.600
73,315
+0.22(+6.37%)
Nov 03, 2023
3.330
3.400
3.330
3.384
8,599
+0.02(+0.72%)
Nov 02, 2023
3.170
3.360
3.170
3.360
29,493
+0.16(+5.00%)
Nov 01, 2023
3.180
3.250
3.180
3.200
11,989
+0.03(+0.95%)
Oct 31, 2023
3.180
3.240
3.160
3.170
13,590
+0.01(+0.32%)
Oct 30, 2023
3.340
3.340
3.110
3.160
15,074
+0.00(+0.00%)
Oct 27, 2023
3.140
3.281
3.100
3.160
10,331
+0.01(+0.32%)
Oct 26, 2023
3.219
3.340
3.130
3.150
40,950
-0.02(-0.63%)
Oct 25, 2023
3.280
3.360
3.140
3.170
30,518
-0.11(-3.35%)
Oct 24, 2023
3.330
3.346
3.260
3.280
19,030
-0.05(-1.50%)
Oct 23, 2023
3.340
3.388
3.330
3.330
18,363
-0.03(-0.89%)
Oct 20, 2023
3.370
3.429
3.340
3.360
12,888
+0.00(+0.00%)
Oct 19, 2023
3.410
3.450
3.360
3.360
15,275
-0.04(-1.18%)
Oct 18, 2023
3.410
3.440
3.380
3.400
17,549
-0.01(-0.29%)
Oct 17, 2023
3.430
3.478
3.395
3.410
19,603
-0.03(-0.87%)
Oct 16, 2023
3.450
3.500
3.375
3.440
24,097
+0.04(+1.18%)
Oct 13, 2023
3.420
3.510
3.370
3.400
22,992
-0.05(-1.45%)
Oct 12, 2023
3.450
3.510
3.420
3.450
13,979
+0.00(+0.00%)
Oct 11, 2023
3.510
3.580
3.420
3.450
22,947
-0.08(-2.27%)
Oct 10, 2023
3.480
3.590
3.352
3.530
24,371
+0.03(+0.86%)
Oct 09, 2023
3.500
3.550
3.400
3.500
36,966
+0.09(+2.64%)
Oct 06, 2023
3.440
3.620
3.410
3.410
30,495
-0.03(-0.87%)
Oct 05, 2023
3.650
3.650
3.390
3.440
41,180
-0.05(-1.43%)
Oct 04, 2023
3.510
3.640
3.390
3.490
27,886
-0.06(-1.69%)
Oct 03, 2023
3.750
3.890
3.550
3.550
56,835
-0.29(-7.55%)
Oct 02, 2023
3.880
3.900
3.820
3.840
10,102
-0.05(-1.29%)
Sep 29, 2023
3.960
4.030
3.890
3.890
11,606
-0.07(-1.77%)
Sep 28, 2023
3.690
4.050
3.687
3.960
123,556
+0.36(+10.00%)
Sep 27, 2023
3.590
3.702
3.500
3.600
57,566
-0.04(-1.10%)
Sep 26, 2023
3.650
3.750
3.610
3.640
27,096
-0.01(-0.27%)
Sep 25, 2023
3.844
3.677
3.610
3.650
22,890
-0.04(-1.22%)
Sep 22, 2023
3.790
3.800
3.670
3.695
21,383
-0.08(-1.99%)
Sep 21, 2023
3.890
3.890
3.710
3.770
37,584
+0.02(+0.53%)
Sep 20, 2023
3.790
3.910
3.747
3.750
41,468
-0.05(-1.32%)
Sep 19, 2023
3.720
3.850
3.720
3.800
12,378
+0.04(+1.06%)
Sep 18, 2023
3.860
3.970
3.750
3.760
38,875
-0.13(-3.34%)
Sep 15, 2023
3.840
3.920
3.670
3.890
65,914
+0.04(+1.04%)
Sep 14, 2023
3.860
3.980
3.850
3.850
20,676
+0.00(+0.00%)
Sep 13, 2023
3.860
3.990
3.810
3.850
19,259
-0.08(-2.04%)
Sep 12, 2023
3.790
4.025
3.770
3.930
48,257
+0.01(+0.26%)
Sep 11, 2023
4.030
4.090
3.920
3.920
37,461
-0.08(-2.00%)
Sep 08, 2023
4.010
4.140
3.920
4.000
29,793
+0.00(+0.00%)
Sep 07, 2023
4.060
4.215
4.000
4.000
26,884
-0.11(-2.68%)
Sep 06, 2023
4.210
4.303
4.060
4.110
32,810
-0.10(-2.38%)
Sep 05, 2023
4.350
4.380
4.210
4.210
21,665
-0.17(-3.88%)
Sep 01, 2023
4.220
4.380
4.220
4.380
33,232
+0.19(+4.53%)
Aug 31, 2023
4.240
4.360
4.178
4.190
25,382
-0.05(-1.18%)
Aug 30, 2023
4.320
4.440
4.230
4.240
34,770
-0.09(-2.08%)
Aug 29, 2023
4.150
4.520
4.150
4.330
52,811
+0.17(+4.09%)
Aug 28, 2023
4.150
4.236
4.010
4.160
73,977
+0.03(+0.73%)
Aug 25, 2023
4.220
4.370
4.010
4.130
36,925
-0.09(-2.13%)
Aug 24, 2023
4.330
4.430
4.220
4.220
18,706
-0.07(-1.63%)
Aug 23, 2023
4.200
4.430
4.200
4.290
48,358
+0.16(+3.87%)
Aug 22, 2023
4.320
4.400
4.130
4.130
48,525
-0.19(-4.40%)
Aug 21, 2023
4.320
4.490
4.310
4.320
70,009
-0.11(-2.48%)
Aug 18, 2023
4.450
4.638
4.320
4.430
38,613
-0.06(-1.34%)
Aug 17, 2023
4.640
4.830
4.430
4.490
108,618
-0.13(-2.81%)
Aug 16, 2023
4.620
4.800
4.520
4.620
53,692
-0.14(-2.94%)
Aug 15, 2023
4.810
4.920
4.550
4.760
99,627
-0.15(-3.05%)
Aug 14, 2023
5.100
5.100
4.820
4.910
101,948
-0.19(-3.73%)
Aug 11, 2023
5.450
5.450
5.000
5.100
83,920
-0.18(-3.41%)
Aug 10, 2023
5.270
5.320
5.150
5.280
32,596
+0.10(+2.02%)
Aug 09, 2023
5.150
5.350
5.070
5.175
56,580
+0.03(+0.49%)
Aug 08, 2023
5.500
5.500
5.150
5.150
62,776
-0.41(-7.37%)
Aug 07, 2023
5.300
5.630
5.190
5.560
58,291
+0.28(+5.30%)
Aug 04, 2023
5.420
5.500
5.220
5.280
23,785
-0.14(-2.58%)
Aug 03, 2023
5.490
5.640
5.420
5.420
24,980
-0.08(-1.45%)
Aug 02, 2023
5.320
5.500
5.250
5.500
39,724
+0.13(+2.42%)
Aug 01, 2023
5.360
5.460
5.230
5.370
46,966
-0.09(-1.65%)
Jul 31, 2023
5.470
5.640
5.390
5.460
59,808
+0.14(+2.63%)
Jul 28, 2023
5.250
5.400
5.151
5.320
41,680
+0.20(+3.91%)
Jul 27, 2023
5.340
5.390
5.120
5.120
31,497
-0.20(-3.76%)
Jul 26, 2023
5.220
5.505
5.220
5.320
52,553
+0.10(+1.92%)
Jul 25, 2023
5.130
5.328
5.050
5.220
65,967
+0.16(+3.16%)
Jul 24, 2023
5.140
5.151
5.030
5.060
38,662
-0.06(-1.17%)
Jul 21, 2023
5.230
5.230
5.040
5.120
37,966
-0.01(-0.19%)
Jul 20, 2023
5.080
5.220
5.030
5.130
40,557
+0.02(+0.39%)
Jul 19, 2023
5.040
5.190
5.030
5.110
27,428
+0.06(+1.19%)
Jul 18, 2023
5.030
5.160
5.030
5.050
18,526
-0.03(-0.59%)
Jul 17, 2023
5.070
5.222
5.010
5.080
53,170
+0.05(+0.99%)
Jul 14, 2023
5.230
5.265
5.010
5.030
41,181
-0.22(-4.19%)
Jul 13, 2023
5.110
5.300
5.030
5.250
45,112
+0.18(+3.55%)
Jul 12, 2023
5.510
5.510
5.040
5.070
62,864
-0.40(-7.31%)
Jul 11, 2023
5.630
5.630
5.270
5.470
59,959
-0.03(-0.55%)
Jul 10, 2023
5.370
5.730
5.370
5.500
90,430
+0.07(+1.29%)
Jul 07, 2023
5.310
5.522
5.280
5.430
30,416
+0.11(+2.07%)
Jul 06, 2023
5.460
5.550
5.180
5.320
49,046
-0.17(-3.10%)
Jul 05, 2023
5.160
5.660
5.130
5.490
82,744
+0.34(+6.60%)
Jul 03, 2023
5.090
5.220
4.892
5.150
39,607
+0.23(+4.67%)
Jun 30, 2023
4.940
5.060
4.911
4.920
23,391
-0.05(-1.01%)
Jun 29, 2023
4.780
5.080
4.780
4.970
27,790
+0.10(+2.05%)
Jun 28, 2023
5.000
5.070
4.770
4.870
47,378
-0.16(-3.18%)
Jun 27, 2023
5.050
5.150
5.000
5.030
41,113
-0.04(-0.79%)
Jun 26, 2023
5.040
5.260
5.000
5.070
54,614
-0.03(-0.59%)
Jun 23, 2023
5.350
5.350
5.037
5.100
43,473
-0.17(-3.23%)
Jun 22, 2023
5.120
5.350
4.980
5.270
72,215
+0.29(+5.82%)
Jun 21, 2023
5.030
5.180
4.850
4.980
73,608
-0.03(-0.60%)
Jun 20, 2023
4.850
5.100
4.800
5.010
77,828
+0.17(+3.51%)
Jun 16, 2023
4.830
4.900
4.770
4.840
58,083
+0.02(+0.41%)
Jun 15, 2023
4.800
4.920
4.750
4.820
29,401
+0.48(+11.06%)
May 08, 2023
4.400
4.518
4.300
4.340
119,237
-0.12(-2.69%)
May 05, 2023
4.647
4.647
4.320
4.460
64,587
-0.04(-0.89%)
May 04, 2023
4.570
4.610
4.300
4.500
110,665
-0.12(-2.60%)
May 03, 2023
4.610
4.739
4.470
4.620
129,855
-0.03(-0.65%)
May 02, 2023
5.310
5.400
4.610
4.650
271,174
-0.65(-12.26%)
May 01, 2023
4.840
5.450
4.820
5.300
247,431
+0.37(+7.51%)
Apr 28, 2023
4.600
5.090
4.520
4.930
234,843
+0.35(+7.64%)
Apr 27, 2023
4.400
4.630
4.330
4.580
56,483
+0.23(+5.29%)
Apr 26, 2023
4.470
4.487
4.320
4.350
35,247
-0.05(-1.14%)
Apr 25, 2023
4.410
4.500
4.390
4.400
34,233
-0.08(-1.79%)
Apr 24, 2023
4.520
4.590
4.380
4.480
89,788
-0.13(-2.82%)
Apr 21, 2023
4.800
4.800
4.510
4.610
55,114
-0.13(-2.74%)
Apr 20, 2023
4.750
4.850
4.670
4.740
31,832
-0.08(-1.66%)
Apr 19, 2023
4.760
4.950
4.666
4.820
75,572
+0.07(+1.47%)
Apr 18, 2023
4.600
4.900
4.530
4.750
135,789
+0.19(+4.17%)
Apr 17, 2023
4.680
4.780
4.340
4.560
318,895
-0.19(-4.00%)
Apr 14, 2023
4.850
4.880
4.710
4.750
47,958
-0.09(-1.86%)
Apr 13, 2023
4.900
4.980
4.770
4.840
90,696
-0.10(-2.02%)
Apr 12, 2023
5.020
5.020
4.860
4.940
54,484
-0.01(-0.20%)
Apr 11, 2023
5.040
5.120
4.870
4.950
76,991
-0.10(-1.98%)
Apr 10, 2023
4.830
5.240
4.830
5.050
98,431
+0.16(+3.27%)
Apr 06, 2023
5.090
5.220
4.870
4.890
80,951
-0.19(-3.74%)
Apr 05, 2023
5.100
5.190
4.770
5.080
101,115
-0.18(-3.42%)
Apr 04, 2023
5.350
5.405
5.220
5.260
48,225
-0.19(-3.49%)
Apr 03, 2023
5.380
5.645
5.140
5.450
224,049
+0.22(+4.21%)
Mar 31, 2023
4.930
5.320
4.881
5.230
202,026
+0.38(+7.84%)
Mar 30, 2023
5.450
5.740
4.680
4.850
498,534
-1.19(-19.70%)
Mar 29, 2023
5.740
6.090
5.570
6.040
187,968
+0.47(+8.44%)
Mar 28, 2023
5.720
5.800
5.501
5.570
58,107
-0.14(-2.45%)
Mar 27, 2023
5.770
5.910
5.700
5.710
138,068
-0.12(-2.06%)
Mar 24, 2023
5.690
5.925
5.690
5.830
42,207
-0.01(-0.17%)
Mar 23, 2023
5.710
5.980
5.650
5.840
62,154
+0.19(+3.36%)
Mar 22, 2023
5.830
5.830
5.570
5.650
82,505
-0.16(-2.75%)
Mar 21, 2023
5.800
6.020
5.686
5.810
53,233
+0.03(+0.52%)
Mar 20, 2023
5.470
6.090
5.425
5.780
168,622
+0.21(+3.77%)
Mar 17, 2023
6.160
6.160
5.380
5.570
164,354
-0.57(-9.28%)
Mar 16, 2023
6.080
6.370
6.010
6.140
93,351
-0.07(-1.13%)
Mar 15, 2023
5.950
6.260
5.920
6.210
136,209
+0.21(+3.50%)
Mar 14, 2023
6.230
6.260
5.910
6.000
123,536
-0.15(-2.44%)
Mar 13, 2023
6.300
6.540
6.095
6.150
149,903
-0.34(-5.24%)
Mar 10, 2023
6.820
6.836
6.380
6.490
161,333
-0.40(-5.81%)
Mar 09, 2023
7.140
7.215
6.860
6.890
64,578
-0.25(-3.50%)
Mar 08, 2023
7.220
7.270
7.040
7.140
127,529
-0.13(-1.79%)
Mar 07, 2023
7.350
7.380
7.060
7.270
79,010
-0.09(-1.22%)
Mar 06, 2023
7.500
7.500
6.950
7.360
170,784
-0.20(-2.65%)
Mar 03, 2023
7.440
7.660
7.370
7.560
69,509
+0.14(+1.89%)
Mar 02, 2023
7.360
7.490
7.260
7.420
64,341
-0.03(-0.40%)
Mar 01, 2023
7.310
7.600
7.210
7.450
120,368
+0.17(+2.34%)
Feb 28, 2023
7.430
7.560
7.230
7.280
55,992
-0.10(-1.36%)
Feb 27, 2023
6.920
7.580
6.920
7.380
272,927
+0.46(+6.65%)
Feb 24, 2023
7.270
7.300
6.860
6.920
254,607
-0.51(-6.86%)
Feb 23, 2023
7.640
7.640
7.360
7.430
113,324
-0.11(-1.46%)
Feb 22, 2023
7.580
7.685
7.320
7.540
107,738
-0.09(-1.18%)
Feb 21, 2023
7.910
8.150
7.460
7.630
252,980
-0.21(-2.68%)
Feb 17, 2023
8.120
8.120
7.765
7.840
134,217
-0.40(-4.85%)
Feb 16, 2023
8.250
8.350
8.100
8.240
141,007
-0.11(-1.32%)
Feb 15, 2023
8.310
8.380
7.830
8.350
232,787
-0.03(-0.36%)
Feb 14, 2023
8.860
8.980
8.060
8.380
362,923
-0.46(-5.20%)
Feb 13, 2023
8.730
8.850
8.290
8.840
177,307
+0.14(+1.61%)
Feb 10, 2023
8.420
8.794
8.320
8.700
105,820
+0.07(+0.81%)
Feb 09, 2023
8.890
9.143
8.420
8.630
270,090
-0.24(-2.71%)
Feb 08, 2023
8.400
9.080
8.200
8.870
301,933
+0.78(+9.64%)
Feb 07, 2023
8.010
8.380
7.948
8.090
227,349
+0.03(+0.37%)
Feb 06, 2023
9.490
9.490
7.620
8.060
840,363
-1.55(-16.13%)
Feb 03, 2023
8.600
9.700
8.600
9.610
461,365
+0.86(+9.83%)
Feb 02, 2023
8.650
8.910
8.441
8.750
315,437
+0.10(+1.16%)
Feb 01, 2023
8.650
8.990
8.430
8.650
323,963
+0.00(+0.00%)
Jan 31, 2023
8.040
8.870
7.850
8.650
500,560
+0.56(+6.92%)
Jan 30, 2023
7.250
8.180
7.230
8.090
534,645
+0.87(+12.05%)
Jan 27, 2023
7.440
7.480
7.180
7.220
148,102
-0.21(-2.83%)
Jan 26, 2023
7.430
7.470
7.280
7.430
130,196
+0.03(+0.41%)
Jan 25, 2023
7.470
7.500
7.210
7.400
108,771
-0.07(-0.94%)
Jan 24, 2023
6.840
7.480
6.690
7.470
289,682
+0.62(+9.05%)
Jan 23, 2023
6.750
6.970
6.561
6.850
116,708
+0.15(+2.24%)
Jan 20, 2023
6.530
6.740
6.490
6.700
79,449
+0.21(+3.24%)
Jan 19, 2023
6.410
6.620
6.290
6.490
77,958
+0.01(+0.15%)
Jan 18, 2023
6.740
6.820
6.400
6.480
97,002
-0.27(-4.00%)
Jan 17, 2023
6.690
6.970
6.470
6.750
155,050
+0.12(+1.81%)
Jan 13, 2023
6.790
6.790
6.442
6.630
74,854
-0.17(-2.50%)
Jan 12, 2023
6.560
6.980
6.489
6.800
117,959
+0.28(+4.29%)
Jan 11, 2023
6.760
6.800
6.320
6.520
106,998
-0.18(-2.69%)
Jan 10, 2023
6.340
6.820
6.340
6.700
227,130
+0.40(+6.35%)
Jan 09, 2023
5.730
6.400
5.730
6.300
258,087
+0.57(+9.95%)
Jan 06, 2023
5.760
5.880
5.690
5.730
79,017
-0.02(-0.35%)
Jan 05, 2023
5.780
5.895
5.660
5.750
61,670
-0.07(-1.20%)
Jan 04, 2023
5.800
6.110
5.760
5.820
162,546
-0.03(-0.51%)
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.