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
(OP:
ECRAF
)
1.020
UNCHANGED
Streaming Delayed Price
Updated: 9:37 AM EDT, Jun 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
0.9450
0.9450
0.9200
0.9200
5,000
+0.00(+0.00%)
Feb 28, 2024
0.9825
0.9825
0.9200
0.9200
7,195
-0.05(-5.15%)
Feb 27, 2024
0.9650
0.9700
0.9425
0.9700
15,016
+0.02(+1.70%)
Feb 26, 2024
0.9538
0.9538
0.9538
0.9538
69,705
-0.02(-1.93%)
Feb 23, 2024
0.9700
0.9726
0.9438
0.9726
2,538
+0.01(+1.05%)
Feb 22, 2024
0.9625
0.9625
0.9625
0.9625
22,960
+0.01(+1.32%)
Feb 21, 2024
1.016
1.016
0.9300
0.9500
6,477
-0.05(-5.00%)
Feb 20, 2024
1.000
1.000
0.9800
1.000
36,201
-0.03(-2.91%)
Feb 16, 2024
1.030
1.030
1.030
1.030
263
+0.03(+3.00%)
Feb 15, 2024
1.020
1.020
1.000
1.000
25,837
-0.01(-0.99%)
Feb 14, 2024
1.010
1.010
1.010
1.010
4,000
-0.03(-2.88%)
Feb 13, 2024
1.000
1.040
1.000
1.040
10,458
-0.05(-4.59%)
Feb 12, 2024
1.090
1.090
1.090
1.090
459
+0.06(+5.83%)
Feb 09, 2024
1.090
1.090
1.030
1.030
14,500
-0.06(-5.44%)
Feb 07, 2024
1.089
1,220
+0.03(+2.67%)
Feb 06, 2024
1.120
1.120
1.061
1.061
5,332
-0.06(-5.62%)
Feb 05, 2024
1.124
1.124
1.124
1.124
15,235
+0.02(+2.19%)
Feb 02, 2024
1.100
1.100
1.100
1.100
9,025
-0.05(-4.35%)
Feb 01, 2024
1.150
1.155
1.150
1.150
1,800
+0.05(+4.55%)
Jan 31, 2024
1.130
1.200
1.100
1.100
28,081
-0.04(-3.71%)
Jan 30, 2024
1.150
1.170
1.100
1.142
50,791
-0.05(-4.00%)
Jan 29, 2024
1.190
1.190
1.190
1.190
1,124
+0.06(+5.31%)
Jan 26, 2024
1.180
1.180
1.130
1.130
23,341
-0.00(-0.04%)
Jan 24, 2024
1.130
0
+0.00(+0.04%)
Jan 23, 2024
1.130
1.130
1.120
1.130
11,867
+0.04(+3.67%)
Jan 22, 2024
1.090
1.090
1.090
1.090
28,041
-0.01(-0.91%)
Jan 19, 2024
1.100
1.100
1.100
1.100
8,831
-0.04(-3.42%)
Jan 18, 2024
1.170
1.170
1.100
1.139
32,306
-0.01(-0.97%)
Jan 17, 2024
1.150
1.150
1.150
1.150
9,633
-0.03(-2.72%)
Jan 16, 2024
1.130
1.182
1.130
1.182
23,248
+0.04(+3.38%)
Jan 12, 2024
1.170
1.200
1.143
1.143
8,629
-0.07(-5.50%)
Jan 11, 2024
1.210
1.210
1.210
1.210
23,154
+0.00(+0.41%)
Jan 10, 2024
1.220
1.220
1.205
1.205
10,149
-0.02(-2.03%)
Jan 08, 2024
1.230
0
+0.01(+1.15%)
Jan 05, 2024
1.230
1.270
1.200
1.216
28,884
-0.03(-2.67%)
Jan 04, 2024
1.249
1.249
1.249
1.249
36,522
+0.01(+0.76%)
Jan 03, 2024
1.250
1.250
1.232
1.240
33,043
-0.00(-0.19%)
Jan 02, 2024
1.260
1.260
1.242
1.242
6,686
+0.00(+0.19%)
Dec 28, 2023
1.240
0
-0.05(-3.88%)
Dec 27, 2023
1.280
1.290
1.210
1.290
38,249
+0.04(+3.20%)
Dec 26, 2023
1.200
1.250
1.200
1.250
1,700
-0.03(-2.34%)
Dec 22, 2023
1.240
1.310
1.200
1.280
36,969
+0.06(+4.92%)
Dec 21, 2023
1.226
1.226
1.210
1.220
12,089
+0.01(+0.82%)
Dec 20, 2023
1.214
1.214
1.210
1.210
25,100
-0.03(-2.41%)
Dec 19, 2023
1.240
1.240
1.240
1.240
34,934
+0.04(+3.33%)
Dec 18, 2023
1.180
1.200
1.140
1.200
35,239
+0.06(+5.26%)
Dec 15, 2023
1.109
1.140
1.102
1.140
47,381
+0.06(+5.56%)
Dec 14, 2023
1.110
1.110
1.080
1.080
100,233
+0.04(+3.85%)
Dec 13, 2023
1.060
1.060
1.040
1.040
15,030
-0.04(-3.70%)
Dec 12, 2023
1.098
1.098
1.060
1.080
64,070
-0.03(-2.70%)
Dec 11, 2023
1.110
1.120
1.080
1.110
16,906
+0.01(+0.91%)
Dec 08, 2023
1.090
1.100
1.090
1.100
34,824
+0.00(+0.00%)
Dec 07, 2023
1.100
1.100
1.100
1.100
8,736
-0.00(-0.45%)
Dec 06, 2023
1.105
1.105
1.105
1.105
20,055
+0.01(+1.38%)
Dec 05, 2023
1.120
1.120
1.090
1.090
10,900
-0.09(-7.63%)
Dec 04, 2023
1.180
1.180
1.160
1.180
15,539
+0.04(+3.78%)
Dec 01, 2023
1.120
1.137
1.120
1.137
85,828
+0.02(+1.52%)
Nov 30, 2023
1.120
1.120
1.120
1.120
73,952
-0.04(-3.45%)
Nov 29, 2023
1.142
1.160
1.142
1.160
17,818
-0.06(-4.92%)
Nov 28, 2023
1.220
1.220
1.143
1.220
21,746
+0.06(+5.17%)
Nov 27, 2023
1.160
1.160
1.160
1.160
1,000
+0.01(+0.87%)
Nov 24, 2023
1.160
1.160
1.150
1.150
23,024
+0.05(+4.55%)
Nov 22, 2023
1.130
1.130
1.100
1.100
21,859
-0.08(-6.78%)
Nov 21, 2023
1.150
1.190
1.150
1.180
10,965
+0.05(+4.61%)
Nov 17, 2023
1.128
1
+0.05(+4.44%)
Nov 16, 2023
1.120
1.135
1.080
1.080
14,699
-0.01(-1.37%)
Nov 15, 2023
1.070
1.095
1.070
1.095
28,831
+0.03(+2.53%)
Nov 14, 2023
1.068
1.068
1.068
1.068
350
+0.04(+3.69%)
Nov 10, 2023
1.030
0
+0.00(+0.00%)
Nov 08, 2023
1.030
0
-0.02(-1.90%)
Nov 07, 2023
1.050
1.050
1.050
1.050
17,185
-0.10(-8.70%)
Nov 06, 2023
1.095
1.150
1.094
1.150
16,858
+0.03(+2.68%)
Nov 03, 2023
1.120
1.120
1.120
1.120
11,362
-0.00(-0.44%)
Nov 02, 2023
1.130
1.130
1.070
1.125
15,356
+0.07(+7.14%)
Nov 01, 2023
1.070
1.070
1.050
1.050
19,584
-0.04(-3.67%)
Oct 31, 2023
1.070
1.090
1.020
1.090
74,975
+0.02(+1.87%)
Oct 30, 2023
1.120
1.130
1.070
1.070
6,251
-0.08(-6.96%)
Oct 27, 2023
1.129
1.150
1.129
1.150
11,435
+0.06(+5.50%)
Oct 26, 2023
1.100
1.100
1.090
1.090
10,962
-0.07(-6.44%)
Oct 24, 2023
1.165
1,000
+0.05(+4.48%)
Oct 23, 2023
1.115
1.115
1.115
1.115
7,035
-0.03(-3.04%)
Oct 20, 2023
1.150
1.150
1.150
1.150
14,272
+0.00(+0.00%)
Oct 19, 2023
1.150
1.154
1.150
1.150
3,813
-0.02(-1.71%)
Oct 18, 2023
1.170
1.170
1.170
1.170
2,000
+0.01(+0.86%)
Oct 17, 2023
1.160
1.160
1.160
1.160
1,827
-0.02(-1.69%)
Oct 16, 2023
1.170
1.180
1.170
1.180
28,512
+0.01(+0.85%)
Oct 13, 2023
1.190
1.190
1.170
1.170
25,507
-0.02(-1.68%)
Oct 12, 2023
1.198
1.198
1.190
1.190
8,883
+0.00(+0.00%)
Oct 11, 2023
1.190
1.190
1.190
1.190
931
+0.03(+2.59%)
Oct 10, 2023
1.160
1.160
1.160
1.160
11,571
+0.01(+0.87%)
Oct 09, 2023
1.205
1.205
1.150
1.150
4,693
-0.07(-5.74%)
Oct 06, 2023
1.220
1.220
1.220
1.220
7,548
+0.00(+0.00%)
Oct 05, 2023
1.220
1.230
1.205
1.220
33,833
+0.02(+2.01%)
Oct 04, 2023
1.220
1.220
1.190
1.196
32,002
-0.04(-3.55%)
Oct 03, 2023
1.240
1.240
1.230
1.240
32,319
-0.04(-3.13%)
Oct 02, 2023
1.277
1.280
1.270
1.280
60,792
-0.01(-1.08%)
Sep 29, 2023
1.310
1.310
1.294
1.294
5,224
-0.01(-0.46%)
Sep 28, 2023
1.300
1.300
1.300
1.300
22,051
+0.00(+0.00%)
Sep 27, 2023
1.308
1.308
1.300
1.300
78,756
+0.00(+0.00%)
Sep 26, 2023
1.320
1.320
1.300
1.300
27,145
-0.04(-2.77%)
Sep 25, 2023
1.337
1.337
1.337
1.337
17,423
-0.03(-2.22%)
Sep 22, 2023
1.320
1.367
1.320
1.367
31,711
-0.01(-0.62%)
Sep 21, 2023
1.330
1.376
1.330
1.376
38,195
-0.02(-1.71%)
Sep 20, 2023
1.382
1.415
1.382
1.400
21,660
+0.05(+3.70%)
Sep 19, 2023
1.382
1.395
1.340
1.350
246,694
-0.09(-6.25%)
Sep 18, 2023
1.440
1.440
1.380
1.440
70,317
+0.09(+6.67%)
Sep 15, 2023
1.350
1.350
1.350
1.350
14,473
+0.00(+0.00%)
Sep 14, 2023
1.350
1.350
1.320
1.350
89,541
-0.02(-1.38%)
Sep 13, 2023
1.369
1.369
1.369
1.369
11,585
-0.04(-2.91%)
Sep 12, 2023
1.397
1.410
1.370
1.410
29,803
+0.06(+4.44%)
Sep 11, 2023
1.375
1.407
1.340
1.350
60,842
-0.02(-1.46%)
Sep 08, 2023
1.374
1.374
1.320
1.370
23,625
-0.05(-3.52%)
Sep 07, 2023
1.363
1.420
1.387
1.420
97,005
+0.10(+7.58%)
Sep 06, 2023
1.320
1.320
1.310
1.320
5,300
+0.00(+0.00%)
Sep 05, 2023
1.350
1.380
1.320
1.320
102,771
-0.05(-3.65%)
Sep 01, 2023
1.370
1.370
1.370
1.370
24,854
-0.00(-0.36%)
Aug 31, 2023
1.407
1.410
1.375
1.375
254,156
-0.06(-4.18%)
Aug 30, 2023
1.390
1.435
1.390
1.435
42,644
+0.07(+5.51%)
Aug 29, 2023
1.380
1.380
1.360
1.360
40,382
-0.02(-1.45%)
Aug 28, 2023
1.360
1.380
1.360
1.380
2,605
+0.01(+1.10%)
Aug 25, 2023
1.370
1.380
1.346
1.365
30,784
+0.00(+0.37%)
Aug 24, 2023
1.300
1.360
1.300
1.360
50,577
-0.04(-3.20%)
Aug 23, 2023
1.370
1.430
1.370
1.405
20,378
+0.01(+0.72%)
Aug 22, 2023
1.420
1.420
1.350
1.395
27,554
+0.01(+0.72%)
Aug 21, 2023
1.420
1.420
1.370
1.385
22,246
-0.03(-2.46%)
Aug 18, 2023
1.390
1.450
1.387
1.420
42,681
+0.02(+1.59%)
Aug 17, 2023
1.430
1.430
1.398
1.398
35,861
-0.02(-1.56%)
Aug 16, 2023
1.390
1.420
1.390
1.420
32,991
-0.01(-0.70%)
Aug 15, 2023
1.430
1.430
1.430
1.430
26,701
+0.00(+0.35%)
Aug 14, 2023
1.462
1.470
1.402
1.425
123,884
+0.01(+0.74%)
Aug 11, 2023
1.460
1.460
1.415
1.415
13,679
+0.01(+1.04%)
Aug 10, 2023
1.400
1.400
1.400
1.400
24,211
+0.02(+1.45%)
Aug 09, 2023
1.400
1.400
1.380
1.380
3,800
-0.02(-1.43%)
Aug 08, 2023
1.400
1.400
1.400
1.400
500
-0.08(-5.41%)
Aug 07, 2023
1.445
1.480
1.445
1.480
1,700
+0.01(+0.68%)
Aug 03, 2023
1.470
32,664
+0.07(+5.00%)
Aug 02, 2023
1.440
1.460
1.400
1.400
50,286
-0.10(-6.67%)
Aug 01, 2023
1.470
1.500
1.470
1.500
46,253
+0.00(+0.00%)
Jul 31, 2023
1.495
1.500
1.460
1.500
2,358
+0.03(+2.04%)
Jul 27, 2023
1.470
0
-0.13(-8.13%)
Jul 26, 2023
1.570
1.600
1.570
1.600
68,831
+0.06(+3.90%)
Jul 25, 2023
1.570
1.570
1.510
1.540
93,084
+0.01(+0.65%)
Jul 24, 2023
1.590
1.590
1.530
1.530
57,950
-0.02(-1.29%)
Jul 21, 2023
1.550
1.550
1.550
1.550
48,452
+0.00(+0.00%)
Jul 20, 2023
1.585
1.585
1.550
1.550
69,209
+0.01(+0.65%)
Jul 19, 2023
1.490
1.540
1.490
1.540
63,520
+0.05(+3.25%)
Jul 18, 2023
1.520
1.520
1.430
1.492
16,573
-0.05(-3.15%)
Jul 17, 2023
1.490
1.540
1.490
1.540
37,500
+0.01(+0.86%)
Jul 14, 2023
1.527
1.527
1.527
1.527
36,288
-0.02(-1.49%)
Jul 13, 2023
1.520
1.550
1.520
1.550
31,771
+0.05(+3.33%)
Jul 12, 2023
1.470
1.500
1.470
1.500
61,190
+0.01(+0.67%)
Jul 11, 2023
1.420
1.490
1.420
1.490
20,474
-0.03(-1.97%)
Jul 10, 2023
1.465
1.520
1.465
1.520
30,258
+0.08(+5.56%)
Jul 07, 2023
1.510
1.510
1.440
1.440
20,345
-0.08(-5.26%)
Jul 06, 2023
1.470
1.520
1.470
1.520
46,428
+0.00(+0.00%)
Jul 05, 2023
1.520
1.520
1.485
1.520
8,216
+0.01(+0.76%)
Jul 03, 2023
1.570
1.570
1.509
1.509
43,216
-0.03(-2.04%)
Jun 30, 2023
1.540
1.540
1.540
1.540
28,671
+0.00(+0.00%)
Jun 29, 2023
1.460
1.540
1.430
1.540
107,662
+0.05(+3.25%)
Jun 27, 2023
1.492
0
-0.05(-3.15%)
Jun 23, 2023
1.540
2,276
+0.07(+4.76%)
Jun 22, 2023
1.512
1.512
1.470
1.470
1,016
-0.06(-3.92%)
Jun 21, 2023
1.570
1.580
1.490
1.530
59,613
-0.05(-3.17%)
Jun 20, 2023
1.584
1.587
1.559
1.580
73,085
+0.02(+0.96%)
Jun 15, 2023
1.565
55,273
+0.03(+2.29%)
May 08, 2023
1.530
1.530
1.530
1.530
399
+0.03(+2.01%)
May 05, 2023
1.500
1.500
1.500
1.500
6,529
+0.05(+3.44%)
May 04, 2023
1.470
1.470
1.450
1.450
8,162
-0.03(-2.03%)
May 03, 2023
1.500
1.500
1.480
1.480
5,550
-0.03(-2.00%)
May 02, 2023
1.560
1.560
1.510
1.510
5,529
-0.01(-0.64%)
May 01, 2023
1.520
1.520
1.520
1.520
2,000
-0.03(-1.93%)
Apr 28, 2023
1.500
1.550
1.500
1.550
10,772
-0.01(-0.65%)
Apr 27, 2023
1.560
1.560
1.560
1.560
1,116
+0.04(+2.30%)
Apr 25, 2023
1.525
0
-0.04(-2.80%)
Apr 24, 2023
1.569
1.569
1.569
1.569
327
+0.04(+2.55%)
Apr 21, 2023
1.545
1.545
1.500
1.530
26,900
-0.03(-1.92%)
Apr 20, 2023
1.560
1.560
1.560
1.560
3,605
-0.01(-0.95%)
Apr 19, 2023
1.564
1.575
1.564
1.575
5,821
+0.01(+0.64%)
Apr 18, 2023
1.540
1.565
1.540
1.565
2,500
-0.01(-0.32%)
Apr 17, 2023
1.580
1.580
1.570
1.570
5,797
+0.01(+0.64%)
Apr 14, 2023
1.556
1.560
1.556
1.560
9,200
+0.00(+0.16%)
Apr 13, 2023
1.590
1.590
1.558
1.558
10,151
+0.02(+1.60%)
Apr 12, 2023
1.560
1.560
1.533
1.533
20,262
-0.00(-0.28%)
Apr 11, 2023
1.520
1.580
1.520
1.537
57,075
+0.03(+1.80%)
Apr 10, 2023
1.540
1.540
1.510
1.510
964
+0.05(+3.42%)
Apr 06, 2023
1.480
1.480
1.460
1.460
24,068
-0.01(-0.67%)
Apr 05, 2023
1.470
1.480
1.455
1.470
44,510
-0.09(-5.77%)
Apr 04, 2023
1.530
1.560
1.490
1.560
27,257
+0.03(+1.96%)
Apr 03, 2023
1.520
1.530
1.494
1.530
61,667
+0.05(+3.38%)
Mar 31, 2023
1.470
1.480
1.455
1.480
60,207
+0.00(+0.00%)
Mar 30, 2023
1.460
1.480
1.450
1.480
137,632
-0.12(-7.50%)
Mar 29, 2023
1.552
1.600
1.550
1.600
67,402
+0.13(+8.84%)
Mar 28, 2023
1.480
1.480
1.444
1.470
39,786
-0.02(-1.34%)
Mar 27, 2023
1.450
1.490
1.449
1.490
8,096
+0.06(+4.20%)
Mar 24, 2023
1.370
1.460
1.370
1.430
15,800
-0.04(-2.85%)
Mar 23, 2023
1.490
1.500
1.460
1.472
36,592
-0.06(-3.79%)
Mar 22, 2023
1.480
1.530
1.480
1.530
10,901
+0.02(+1.32%)
Mar 21, 2023
1.510
1.510
1.510
1.510
8,640
+0.05(+3.42%)
Mar 20, 2023
1.460
1.460
1.460
1.460
500
+0.07(+5.04%)
Mar 16, 2023
1.390
0
+0.00(+0.00%)
Mar 15, 2023
1.410
1.430
1.390
1.390
23,834
-0.12(-7.95%)
Mar 14, 2023
1.500
1.510
1.485
1.510
16,264
-0.02(-1.63%)
Mar 13, 2023
1.478
1.560
1.477
1.535
22,691
+0.00(+0.33%)
Mar 10, 2023
1.530
1.530
1.530
1.530
1,730
-0.02(-1.51%)
Mar 09, 2023
1.550
1.553
1.510
1.553
10,293
-0.01(-0.42%)
Mar 08, 2023
1.600
1.600
1.559
1.560
51,395
-0.04(-2.50%)
Mar 07, 2023
1.630
1.630
1.586
1.600
36,339
-0.05(-3.03%)
Mar 06, 2023
1.690
1.700
1.642
1.650
52,955
+0.01(+0.43%)
Mar 03, 2023
1.680
1.690
1.643
1.643
47,628
+0.00(+0.12%)
Mar 02, 2023
1.641
1.641
1.641
1.641
16,027
-0.02(-1.43%)
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.