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
Express Inc
(NY:
EXPR
)
N/A
UNCHANGED
Last Price
Updated: 7:00 PM EST, Mar 6, 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 (%)
Feb 29, 2024
2.610
2.750
2.510
2.750
103,736
+0.14(+5.36%)
Feb 28, 2024
2.850
2.880
2.530
2.610
188,466
-0.17(-6.12%)
Feb 27, 2024
2.590
2.790
2.556
2.780
220,436
+0.26(+10.32%)
Feb 26, 2024
2.530
2.580
2.430
2.520
117,588
-0.12(-4.55%)
Feb 23, 2024
2.620
2.660
2.400
2.640
195,301
+0.05(+1.93%)
Feb 22, 2024
2.630
2.750
2.510
2.590
125,578
-0.10(-3.72%)
Feb 21, 2024
2.480
2.733
2.401
2.690
145,400
+0.15(+5.91%)
Feb 20, 2024
2.810
2.900
2.480
2.540
204,247
-0.29(-10.25%)
Feb 16, 2024
2.750
2.940
2.590
2.830
340,161
+0.07(+2.54%)
Feb 15, 2024
2.150
3.780
2.100
2.760
2,907,057
+0.72(+35.29%)
Feb 14, 2024
2.450
2.450
1.900
2.040
675,613
-0.22(-9.73%)
Feb 13, 2024
3.040
3.040
2.010
2.260
1,175,768
-1.49(-39.73%)
Feb 12, 2024
4.250
4.884
3.750
3.750
476,136
-0.53(-12.38%)
Feb 09, 2024
3.850
4.359
3.850
4.280
130,092
+0.39(+10.03%)
Feb 08, 2024
3.910
3.935
3.785
3.890
54,167
+0.06(+1.57%)
Feb 07, 2024
3.980
4.000
3.740
3.830
90,270
-0.09(-2.30%)
Feb 06, 2024
4.050
4.130
3.800
3.920
179,414
-0.13(-3.21%)
Feb 05, 2024
5.030
5.080
3.900
4.050
304,865
-0.96(-19.16%)
Feb 02, 2024
6.120
6.237
5.000
5.010
224,588
-1.11(-18.14%)
Feb 01, 2024
7.170
7.190
5.560
6.120
235,593
-1.04(-14.53%)
Jan 31, 2024
7.110
7.250
7.050
7.160
37,670
+0.04(+0.56%)
Jan 30, 2024
7.150
7.160
7.000
7.120
28,980
-0.02(-0.28%)
Jan 29, 2024
7.140
7.310
7.010
7.140
19,608
-0.06(-0.83%)
Jan 26, 2024
7.300
7.320
7.000
7.200
22,583
-0.09(-1.23%)
Jan 25, 2024
7.480
7.480
7.180
7.290
23,227
-0.11(-1.49%)
Jan 24, 2024
7.560
7.560
7.120
7.400
28,450
-0.05(-0.67%)
Jan 23, 2024
7.400
7.610
7.310
7.450
18,776
+0.09(+1.22%)
Jan 22, 2024
7.400
7.735
7.350
7.360
29,019
-0.09(-1.21%)
Jan 19, 2024
7.370
7.580
7.260
7.450
22,152
+0.05(+0.68%)
Jan 18, 2024
7.500
7.520
7.290
7.400
32,893
+0.00(+0.00%)
Jan 17, 2024
7.910
7.910
7.390
7.400
54,464
-0.37(-4.76%)
Jan 16, 2024
7.820
7.890
7.650
7.770
55,934
-0.24(-3.00%)
Jan 12, 2024
8.160
8.289
7.900
8.010
42,307
-0.09(-1.11%)
Jan 11, 2024
8.200
8.395
8.000
8.100
53,034
-0.32(-3.80%)
Jan 10, 2024
8.550
8.590
8.310
8.420
23,354
-0.13(-1.52%)
Jan 09, 2024
8.360
8.870
8.360
8.550
15,994
-0.02(-0.23%)
Jan 08, 2024
8.410
8.600
8.386
8.570
23,735
+0.16(+1.90%)
Jan 05, 2024
8.880
9.017
8.400
8.410
46,372
-0.54(-6.03%)
Jan 04, 2024
9.090
9.130
8.920
8.950
31,779
+0.07(+0.79%)
Jan 03, 2024
9.060
9.197
8.770
8.880
45,536
-0.03(-0.34%)
Jan 02, 2024
8.350
9.390
8.270
8.910
121,143
+0.54(+6.45%)
Dec 29, 2023
8.370
8.400
8.120
8.370
69,796
+0.01(+0.12%)
Dec 28, 2023
8.100
8.430
8.100
8.360
97,663
+0.12(+1.46%)
Dec 27, 2023
8.270
8.286
8.017
8.240
104,835
-0.06(-0.72%)
Dec 26, 2023
8.460
8.482
8.160
8.300
65,347
-0.09(-1.07%)
Dec 22, 2023
8.150
8.470
8.150
8.390
46,062
+0.03(+0.36%)
Dec 21, 2023
8.400
8.400
8.160
8.360
39,497
+0.06(+0.72%)
Dec 20, 2023
8.390
8.550
8.100
8.300
89,723
-0.13(-1.54%)
Dec 19, 2023
8.100
8.500
7.840
8.430
115,777
+0.50(+6.31%)
Dec 18, 2023
8.490
8.490
7.805
7.930
61,793
-0.36(-4.34%)
Dec 15, 2023
8.380
8.690
8.120
8.290
52,497
-0.15(-1.78%)
Dec 14, 2023
8.450
8.772
8.270
8.440
62,715
+0.03(+0.36%)
Dec 13, 2023
8.290
8.420
8.210
8.410
14,770
+0.03(+0.36%)
Dec 12, 2023
8.200
8.600
8.190
8.380
38,273
+0.13(+1.58%)
Dec 11, 2023
8.470
8.486
8.210
8.250
28,470
-0.22(-2.60%)
Dec 08, 2023
8.280
8.490
8.210
8.470
58,900
+0.23(+2.79%)
Dec 07, 2023
8.380
8.385
8.199
8.240
23,014
-0.03(-0.36%)
Dec 06, 2023
8.640
8.640
8.120
8.270
56,464
-0.13(-1.55%)
Dec 05, 2023
8.470
8.535
8.190
8.400
48,660
+0.03(+0.36%)
Dec 04, 2023
8.630
8.890
8.190
8.370
113,382
-0.47(-5.32%)
Dec 01, 2023
8.780
9.115
8.640
8.840
51,167
+0.25(+2.91%)
Nov 30, 2023
9.000
9.490
8.590
8.590
132,041
-1.19(-12.17%)
Nov 29, 2023
9.630
10.00
9.300
9.780
76,535
+0.27(+2.84%)
Nov 28, 2023
9.110
9.510
9.030
9.510
38,276
+0.40(+4.39%)
Nov 27, 2023
9.280
9.500
9.000
9.110
55,155
-0.33(-3.50%)
Nov 24, 2023
9.290
9.580
9.140
9.440
34,885
+0.33(+3.62%)
Nov 22, 2023
10.15
10.15
8.900
9.110
70,804
-0.89(-8.90%)
Nov 21, 2023
10.68
10.68
9.840
10.00
37,440
-0.63(-5.93%)
Nov 20, 2023
10.33
10.89
10.26
10.63
28,989
+0.39(+3.81%)
Nov 17, 2023
9.730
10.25
9.580
10.24
75,862
+0.75(+7.90%)
Nov 16, 2023
9.440
9.700
9.410
9.490
17,089
-0.03(-0.32%)
Nov 15, 2023
9.030
9.720
9.030
9.520
52,962
+0.46(+5.08%)
Nov 14, 2023
9.400
9.400
8.640
9.060
87,506
+0.04(+0.44%)
Nov 13, 2023
9.290
9.350
8.800
9.020
36,588
-0.48(-5.05%)
Nov 10, 2023
8.910
9.750
8.720
9.500
48,172
+0.56(+6.26%)
Nov 09, 2023
9.340
9.620
8.910
8.940
25,007
-0.40(-4.28%)
Nov 08, 2023
9.270
9.500
9.095
9.340
49,531
+0.34(+3.78%)
Nov 07, 2023
9.090
9.480
8.860
9.000
30,993
-0.24(-2.60%)
Nov 06, 2023
9.100
9.290
8.770
9.240
30,443
+0.25(+2.78%)
Nov 03, 2023
9.100
9.200
8.740
8.990
50,998
+0.11(+1.24%)
Nov 02, 2023
8.850
9.000
8.550
8.880
31,844
+0.14(+1.60%)
Nov 01, 2023
8.730
8.780
8.400
8.740
38,105
-0.16(-1.80%)
Oct 31, 2023
8.880
8.990
8.500
8.900
26,335
-0.06(-0.67%)
Oct 30, 2023
8.720
9.080
8.500
8.960
28,141
+0.32(+3.70%)
Oct 27, 2023
9.140
9.140
8.580
8.640
25,049
-0.37(-4.11%)
Oct 26, 2023
9.010
9.180
8.761
9.010
17,340
-0.05(-0.55%)
Oct 25, 2023
8.900
9.060
8.740
9.060
20,653
+0.18(+2.03%)
Oct 24, 2023
8.970
9.290
8.710
8.880
37,709
+0.18(+2.07%)
Oct 23, 2023
9.090
9.500
8.510
8.700
58,804
-0.46(-5.02%)
Oct 20, 2023
9.000
9.260
8.597
9.160
28,949
+0.01(+0.11%)
Oct 19, 2023
9.020
9.250
8.700
9.150
62,853
+0.16(+1.78%)
Oct 18, 2023
8.410
9.000
8.000
8.990
93,048
+0.52(+6.14%)
Oct 17, 2023
8.480
8.950
8.400
8.470
34,932
-0.01(-0.12%)
Oct 16, 2023
8.550
8.680
8.360
8.480
16,697
+0.08(+0.95%)
Oct 13, 2023
8.000
8.670
7.648
8.400
63,246
+0.37(+4.61%)
Oct 12, 2023
8.100
8.100
7.360
8.030
91,861
-0.01(-0.12%)
Oct 11, 2023
8.170
8.300
7.980
8.040
19,807
-0.21(-2.55%)
Oct 10, 2023
8.000
8.345
7.860
8.250
30,609
+0.15(+1.85%)
Oct 09, 2023
8.120
8.120
7.895
8.100
39,583
-0.27(-3.23%)
Oct 06, 2023
8.400
8.490
7.810
8.370
29,184
-0.04(-0.48%)
Oct 05, 2023
8.700
8.985
8.330
8.410
31,393
-0.39(-4.43%)
Oct 04, 2023
8.590
8.800
8.445
8.800
20,561
+0.20(+2.33%)
Oct 03, 2023
8.800
8.803
8.430
8.600
16,044
-0.19(-2.16%)
Oct 02, 2023
9.050
9.143
8.620
8.790
25,550
-0.21(-2.33%)
Sep 29, 2023
8.200
9.410
8.200
9.000
59,110
+0.87(+10.70%)
Sep 28, 2023
8.080
8.150
7.780
8.130
42,667
+0.26(+3.30%)
Sep 27, 2023
8.180
8.180
7.800
7.870
27,779
-0.09(-1.13%)
Sep 26, 2023
8.500
8.600
7.860
7.960
47,646
-0.53(-6.24%)
Sep 25, 2023
8.650
8.636
8.410
8.490
22,349
-0.27(-3.08%)
Sep 22, 2023
9.220
9.220
8.650
8.760
23,171
-0.40(-4.37%)
Sep 21, 2023
8.880
9.160
8.660
9.160
31,732
+0.14(+1.55%)
Sep 20, 2023
9.170
9.300
8.930
9.020
36,253
-0.11(-1.20%)
Sep 19, 2023
9.460
9.500
9.020
9.130
33,084
-0.21(-2.25%)
Sep 18, 2023
9.600
9.740
9.190
9.340
79,997
-0.40(-4.11%)
Sep 15, 2023
9.040
9.800
8.910
9.740
72,368
+0.75(+8.34%)
Sep 14, 2023
8.770
9.030
8.671
8.990
21,571
+0.26(+2.98%)
Sep 13, 2023
8.810
8.900
8.640
8.730
29,035
-0.11(-1.24%)
Sep 12, 2023
8.840
9.130
8.570
8.840
53,256
-0.24(-2.64%)
Sep 11, 2023
9.100
9.220
8.900
9.080
57,015
+0.11(+1.23%)
Sep 08, 2023
8.760
8.990
8.360
8.970
94,080
+0.51(+6.03%)
Sep 07, 2023
8.410
8.870
8.150
8.460
90,980
-0.41(-4.62%)
Sep 06, 2023
9.170
10.88
8.219
8.870
730,313
+0.67(+8.17%)
Sep 05, 2023
9.550
9.560
8.150
8.200
274,159
-1.51(-15.55%)
Sep 01, 2023
9.740
9.989
9.500
9.710
98,373
-0.38(-3.77%)
Aug 31, 2023
9.010
10.56
9.000
10.09
207,278
+9.59(+1918.00%)
Aug 30, 2023
0.5100
0.5180
0.5000
0.5000
810,262
-0.00(-0.66%)
Aug 29, 2023
0.5095
0.5299
0.5010
0.5033
881,730
-0.01(-2.29%)
Aug 28, 2023
0.4963
0.5278
0.4963
0.5151
825,651
-0.00(-0.23%)
Aug 25, 2023
0.5030
0.5297
0.5000
0.5163
543,405
+0.01(+1.49%)
Aug 24, 2023
0.5500
0.5700
0.5000
0.5087
770,597
-0.04(-6.85%)
Aug 23, 2023
0.5200
0.5600
0.5003
0.5461
811,691
+0.01(+1.28%)
Aug 22, 2023
0.5600
0.5600
0.4853
0.5392
2,185,828
-0.01(-1.96%)
Aug 21, 2023
0.5800
0.5819
0.5500
0.5500
1,489,847
-0.02(-4.35%)
Aug 18, 2023
0.6700
0.6800
0.5516
0.5750
3,803,902
-0.16(-21.23%)
Aug 17, 2023
0.7000
0.7400
0.7000
0.7300
669,240
+0.02(+2.85%)
Aug 16, 2023
0.7310
0.7500
0.7049
0.7098
498,700
-0.05(-6.61%)
Aug 15, 2023
0.7500
0.7600
0.7400
0.7600
246,230
-0.00(-0.13%)
Aug 14, 2023
0.7900
0.7990
0.7530
0.7610
404,379
-0.04(-4.70%)
Aug 11, 2023
0.7558
0.8100
0.7558
0.7985
422,681
+0.02(+2.53%)
Aug 10, 2023
0.7650
0.7830
0.7500
0.7788
313,201
+0.02(+2.15%)
Aug 09, 2023
0.8000
0.8300
0.7500
0.7624
732,223
-0.05(-5.99%)
Aug 08, 2023
0.8100
0.8200
0.7671
0.8110
420,364
+0.01(+1.38%)
Aug 07, 2023
0.8700
0.8800
0.7830
0.8000
940,218
-0.06(-7.04%)
Aug 04, 2023
0.8600
0.8920
0.8307
0.8606
1,134,216
+0.02(+1.89%)
Aug 03, 2023
0.7806
0.8599
0.7802
0.8446
1,572,642
+0.06(+7.21%)
Aug 02, 2023
0.8300
0.8350
0.7702
0.7878
1,088,519
-0.03(-3.99%)
Aug 01, 2023
0.8200
0.8298
0.7800
0.8205
1,339,354
+0.05(+6.14%)
Jul 31, 2023
0.7800
0.8100
0.7700
0.7730
419,151
+0.00(+0.57%)
Jul 28, 2023
0.7638
0.7849
0.7511
0.7686
287,465
+0.02(+2.02%)
Jul 27, 2023
0.8000
0.8300
0.7534
0.7534
1,198,895
-0.03(-3.41%)
Jul 26, 2023
0.7000
0.7800
0.7000
0.7800
558,621
+0.05(+6.85%)
Jul 25, 2023
0.7600
0.7650
0.7000
0.7300
991,725
-0.03(-3.92%)
Jul 24, 2023
0.6928
0.8000
0.6800
0.7598
2,114,075
+0.08(+11.70%)
Jul 21, 2023
0.7002
0.7099
0.6802
0.6802
565,192
-0.03(-4.20%)
Jul 20, 2023
0.7200
0.7250
0.7002
0.7100
538,237
-0.01(-1.39%)
Jul 19, 2023
0.7290
0.7300
0.7057
0.7200
447,535
+0.00(+0.14%)
Jul 18, 2023
0.7000
0.7300
0.7000
0.7190
399,180
+0.01(+1.27%)
Jul 17, 2023
0.6900
0.7450
0.6900
0.7100
555,379
+0.02(+3.36%)
Jul 14, 2023
0.7400
0.7490
0.6700
0.6869
883,867
-0.06(-7.55%)
Jul 13, 2023
0.7250
0.7800
0.7100
0.7430
1,420,937
+0.04(+5.99%)
Jul 12, 2023
0.7000
0.7190
0.6934
0.7010
827,274
+0.00(+0.14%)
Jul 11, 2023
0.6427
0.7400
0.6427
0.7000
2,032,934
+0.05(+7.84%)
Jul 10, 2023
0.6220
0.6600
0.6179
0.6491
1,007,241
+0.03(+5.54%)
Jul 07, 2023
0.6100
0.6500
0.6060
0.6150
1,210,617
+0.01(+1.65%)
Jul 06, 2023
0.6200
0.6300
0.6006
0.6050
384,834
-0.02(-2.42%)
Jul 05, 2023
0.6100
0.6298
0.6080
0.6200
613,525
+0.01(+1.41%)
Jul 03, 2023
0.5800
0.6441
0.5800
0.6114
1,258,752
+0.02(+3.03%)
Jun 30, 2023
0.6060
0.6150
0.5903
0.5934
1,076,215
-0.02(-3.07%)
Jun 29, 2023
0.6000
0.6140
0.6000
0.6122
474,410
+0.01(+2.03%)
Jun 28, 2023
0.6300
0.6300
0.6000
0.6000
635,990
-0.01(-1.66%)
Jun 27, 2023
0.5928
0.6280
0.5928
0.6101
729,674
+0.04(+6.89%)
Jun 26, 2023
0.6100
0.6180
0.5708
0.5708
660,785
-0.02(-3.01%)
Jun 23, 2023
0.5938
0.6300
0.5885
0.5885
7,404,526
-0.02(-3.30%)
Jun 22, 2023
0.6200
0.6238
0.5950
0.6086
1,121,600
-0.02(-3.38%)
Jun 21, 2023
0.6400
0.6600
0.6100
0.6299
912,811
+0.00(+0.02%)
Jun 20, 2023
0.6300
0.6489
0.6214
0.6298
1,256,039
+0.00(+0.00%)
Jun 16, 2023
0.6527
0.6650
0.6216
0.6298
755,613
-0.01(-1.44%)
Jun 15, 2023
0.6200
0.6403
0.6022
0.6390
1,191,161
+0.04(+6.29%)
Jun 14, 2023
0.6682
0.6697
0.6011
0.6012
2,020,599
-0.06(-9.29%)
Jun 13, 2023
0.6200
0.6684
0.6130
0.6628
1,577,040
+0.05(+8.64%)
Jun 12, 2023
0.6050
0.6333
0.6000
0.6101
770,564
+0.01(+0.93%)
Jun 09, 2023
0.6100
0.6325
0.6016
0.6045
978,018
-0.01(-0.82%)
Jun 08, 2023
0.6464
0.6590
0.6001
0.6095
1,921,852
-0.05(-7.51%)
Jun 07, 2023
0.6500
0.6900
0.6321
0.6590
1,540,462
+0.03(+5.07%)
Jun 06, 2023
0.6000
0.6529
0.6000
0.6272
1,282,654
+0.03(+4.36%)
Jun 05, 2023
0.6100
0.6200
0.5901
0.6010
746,478
-0.02(-3.06%)
Jun 02, 2023
0.6100
0.6390
0.6000
0.6200
1,128,212
+0.03(+4.57%)
Jun 01, 2023
0.5730
0.6192
0.5652
0.5929
1,265,199
+0.02(+3.94%)
May 31, 2023
0.6197
0.6197
0.5500
0.5704
2,354,214
-0.03(-5.66%)
May 30, 2023
0.6263
0.6321
0.5800
0.6046
1,548,575
-0.02(-2.48%)
May 26, 2023
0.6200
0.6400
0.5500
0.6200
2,902,498
-0.03(-4.64%)
May 25, 2023
0.6900
0.6920
0.6500
0.6502
1,476,872
-0.02(-2.97%)
May 24, 2023
0.6750
0.7000
0.6511
0.6701
5,035,226
-0.14(-17.61%)
May 23, 2023
0.8100
0.8401
0.8016
0.8133
1,119,355
+0.00(+0.59%)
May 22, 2023
0.8100
0.8100
0.7300
0.8085
1,092,189
+0.01(+1.72%)
May 19, 2023
0.8290
0.8300
0.7764
0.7948
1,149,468
-0.03(-3.07%)
May 18, 2023
0.8000
0.8300
0.7900
0.8200
597,069
+0.02(+2.78%)
May 17, 2023
0.7500
0.8000
0.7500
0.7978
407,073
+0.04(+4.79%)
May 16, 2023
0.7900
0.8190
0.7570
0.7613
848,715
-0.05(-6.01%)
May 15, 2023
0.8000
0.8200
0.7900
0.8100
548,788
+0.01(+0.62%)
May 12, 2023
0.8300
0.8300
0.7628
0.8050
947,897
-0.03(-3.18%)
May 11, 2023
0.8258
0.8499
0.8120
0.8314
229,252
+0.00(+0.22%)
May 10, 2023
0.8500
0.8600
0.8120
0.8296
832,926
-0.02(-1.95%)
May 09, 2023
0.8785
0.8785
0.8111
0.8461
712,087
-0.03(-3.69%)
May 08, 2023
0.8550
0.8882
0.8300
0.8785
503,403
+0.03(+3.83%)
May 05, 2023
0.8158
0.8599
0.8010
0.8461
506,016
+0.04(+4.56%)
May 04, 2023
0.8400
0.8450
0.8000
0.8092
382,299
-0.03(-3.17%)
May 03, 2023
0.7861
0.8400
0.7720
0.8357
751,209
+0.06(+7.55%)
May 02, 2023
0.8000
0.8000
0.7635
0.7770
402,478
-0.02(-3.09%)
May 01, 2023
0.7800
0.8062
0.7711
0.8018
511,898
-0.01(-0.71%)
Apr 28, 2023
0.8300
0.8500
0.7911
0.8075
808,848
-0.02(-2.36%)
Apr 27, 2023
0.8300
0.8482
0.8101
0.8270
519,078
-0.01(-1.14%)
Apr 26, 2023
0.8300
0.8600
0.8101
0.8365
624,643
+0.01(+1.23%)
Apr 25, 2023
0.8259
0.8382
0.8122
0.8263
404,327
-0.01(-1.38%)
Apr 24, 2023
0.8654
0.8782
0.8227
0.8379
745,170
-0.03(-3.77%)
Apr 21, 2023
0.9095
0.9095
0.8500
0.8707
908,948
-0.04(-4.35%)
Apr 20, 2023
0.9347
0.9769
0.9041
0.9103
655,756
-0.06(-5.89%)
Apr 19, 2023
0.9059
0.9850
0.8800
0.9673
1,744,886
+0.06(+6.78%)
Apr 18, 2023
0.8519
0.9200
0.8101
0.9059
1,813,944
+0.03(+3.83%)
Apr 17, 2023
0.8560
0.8999
0.8111
0.8725
2,137,340
+0.03(+3.87%)
Apr 14, 2023
0.8000
0.9650
0.7700
0.8400
11,682,859
+0.17(+24.67%)
Apr 13, 2023
0.6700
0.6877
0.6601
0.6738
2,795,626
+0.00(+0.46%)
Apr 12, 2023
0.7200
0.7200
0.6700
0.6707
945,888
-0.03(-3.91%)
Apr 11, 2023
0.7000
0.7118
0.6820
0.6980
723,020
+0.01(+1.41%)
Apr 10, 2023
0.6900
0.6981
0.6640
0.6883
881,039
+0.00(+0.44%)
Apr 06, 2023
0.6930
0.7000
0.6700
0.6853
1,078,279
-0.01(-0.90%)
Apr 05, 2023
0.7669
0.7669
0.6900
0.6915
1,148,967
-0.04(-5.27%)
Apr 04, 2023
0.7800
0.7812
0.7300
0.7300
872,120
-0.05(-6.55%)
Apr 03, 2023
0.8000
0.8000
0.7729
0.7812
543,194
-0.01(-0.90%)
Mar 31, 2023
0.8100
0.8151
0.7800
0.7883
857,950
-0.01(-1.46%)
Mar 30, 2023
0.8100
0.8239
0.7807
0.8000
1,269,592
+0.01(+1.21%)
Mar 29, 2023
0.7300
0.7992
0.7210
0.7904
1,545,842
+0.06(+7.90%)
Mar 28, 2023
0.7200
0.7473
0.7100
0.7325
1,236,497
+0.00(+0.31%)
Mar 27, 2023
0.7247
0.7440
0.7200
0.7302
1,330,239
-0.02(-2.64%)
Mar 24, 2023
0.8000
0.8019
0.7023
0.7500
5,694,694
-0.10(-11.76%)
Mar 23, 2023
0.8470
0.8773
0.8400
0.8500
2,550,155
+0.01(+1.19%)
Mar 22, 2023
0.9000
0.9099
0.8400
0.8400
1,682,793
-0.01(-0.87%)
Mar 21, 2023
0.8400
0.8500
0.8320
0.8474
991,520
+0.02(+2.99%)
Mar 20, 2023
0.8700
0.8714
0.8150
0.8228
1,178,896
-0.04(-4.41%)
Mar 17, 2023
0.9098
0.9098
0.8600
0.8608
2,583,859
-0.04(-4.13%)
Mar 16, 2023
0.8800
0.9200
0.8800
0.8979
868,069
+0.02(+2.13%)
Mar 15, 2023
0.8757
0.8827
0.8550
0.8792
735,996
-0.01(-1.08%)
Mar 14, 2023
0.8900
0.8999
0.8613
0.8888
1,153,795
+0.01(+0.99%)
Mar 13, 2023
0.8700
0.9072
0.8400
0.8801
923,979
+0.00(+0.38%)
Mar 10, 2023
0.8700
0.8999
0.8400
0.8768
1,636,927
-0.01(-1.48%)
Mar 09, 2023
0.9300
0.9347
0.8875
0.8900
944,059
-0.02(-2.66%)
Mar 08, 2023
0.9600
0.9799
0.9011
0.9143
1,321,904
-0.04(-4.33%)
Mar 07, 2023
1.000
1.000
0.9511
0.9557
1,194,496
-0.03(-3.42%)
Mar 06, 2023
1.040
1.055
0.9801
0.9895
1,666,672
-0.04(-3.93%)
Mar 03, 2023
1.000
1.040
0.9800
1.030
1,270,370
+0.05(+4.99%)
Mar 02, 2023
1.000
1.010
0.9757
0.9810
1,049,517
-0.02(-1.90%)
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.