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
Xos Inc
(NQ:
XOS
)
7.450
+0.150 (+2.05%)
Streaming Delayed Price
Updated: 4:00 PM EDT, Jun 12, 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
8.580
9.245
8.580
9.080
22,405
+0.43(+4.97%)
Feb 28, 2024
8.000
8.765
7.900
8.650
37,048
+0.79(+10.05%)
Feb 27, 2024
7.790
7.900
7.700
7.860
7,658
+0.08(+1.03%)
Feb 26, 2024
7.820
7.820
7.720
7.780
7,277
-0.04(-0.51%)
Feb 23, 2024
7.970
7.982
7.600
7.820
9,492
-0.28(-3.46%)
Feb 22, 2024
8.190
8.200
7.810
8.100
6,903
+0.06(+0.75%)
Feb 21, 2024
7.760
8.200
7.760
8.040
3,452
+0.05(+0.63%)
Feb 20, 2024
7.740
8.070
7.740
7.990
7,030
+0.11(+1.40%)
Feb 16, 2024
8.037
8.037
7.730
7.880
8,175
+0.08(+1.03%)
Feb 15, 2024
7.710
7.930
7.710
7.800
9,510
-0.13(-1.64%)
Feb 14, 2024
8.100
8.339
7.750
7.930
5,703
+0.12(+1.60%)
Feb 13, 2024
7.760
7.880
7.700
7.805
5,160
-0.12(-1.58%)
Feb 12, 2024
7.811
8.100
7.811
7.930
11,364
-0.09(-1.12%)
Feb 09, 2024
7.760
8.050
7.701
8.020
7,874
+0.12(+1.52%)
Feb 08, 2024
8.000
8.000
7.700
7.900
5,417
-0.06(-0.75%)
Feb 07, 2024
7.850
7.965
7.670
7.960
4,364
-0.03(-0.38%)
Feb 06, 2024
7.710
7.990
7.582
7.990
9,084
+0.28(+3.63%)
Feb 05, 2024
8.130
8.130
7.540
7.710
10,458
-0.43(-5.28%)
Feb 02, 2024
7.860
8.190
7.850
8.140
9,113
-0.01(-0.12%)
Feb 01, 2024
8.200
8.200
8.010
8.150
3,319
-0.03(-0.37%)
Jan 31, 2024
8.000
8.180
7.780
8.180
11,082
+0.08(+0.99%)
Jan 30, 2024
8.230
8.230
8.100
8.100
5,022
-0.13(-1.58%)
Jan 29, 2024
7.980
8.290
7.980
8.230
8,413
+0.25(+3.13%)
Jan 26, 2024
8.070
8.500
7.790
7.980
42,820
-0.16(-1.97%)
Jan 25, 2024
8.140
8.250
7.920
8.140
9,654
+0.14(+1.75%)
Jan 24, 2024
8.370
8.450
7.945
8.000
12,134
-0.02(-0.25%)
Jan 23, 2024
8.130
8.690
8.020
8.020
20,512
+0.07(+0.88%)
Jan 22, 2024
8.080
8.080
7.710
7.950
6,930
-0.03(-0.38%)
Jan 19, 2024
8.270
8.270
7.470
7.980
24,618
-0.35(-4.20%)
Jan 18, 2024
8.600
8.645
8.160
8.330
15,387
-0.28(-3.20%)
Jan 17, 2024
9.120
9.334
8.110
8.605
18,532
-0.57(-6.26%)
Jan 16, 2024
9.530
9.750
9.070
9.180
12,886
-0.18(-1.92%)
Jan 12, 2024
8.780
9.676
8.600
9.360
47,162
+0.87(+10.25%)
Jan 11, 2024
7.365
8.685
6.980
8.490
48,162
+1.31(+18.25%)
Jan 10, 2024
7.540
7.720
7.118
7.180
9,664
-0.43(-5.65%)
Jan 09, 2024
7.860
7.930
7.580
7.610
7,001
-0.35(-4.40%)
Jan 08, 2024
7.740
7.960
7.634
7.960
5,520
+0.23(+2.98%)
Jan 05, 2024
8.040
8.040
7.670
7.730
4,319
-0.20(-2.52%)
Jan 04, 2024
8.090
8.140
7.856
7.930
2,214
-0.18(-2.22%)
Jan 03, 2024
8.050
8.139
7.790
8.110
9,505
+0.11(+1.37%)
Jan 02, 2024
7.870
8.240
7.630
8.000
16,185
+0.02(+0.25%)
Dec 29, 2023
7.980
8.230
7.405
7.980
32,581
-0.05(-0.62%)
Dec 28, 2023
7.590
8.300
7.310
8.030
41,629
+0.53(+7.07%)
Dec 27, 2023
7.650
7.840
7.352
7.500
21,838
-0.12(-1.57%)
Dec 26, 2023
7.770
7.990
7.500
7.620
27,778
+0.00(+0.00%)
Dec 22, 2023
7.010
7.821
6.940
7.620
36,058
+0.50(+7.02%)
Dec 21, 2023
7.420
7.463
6.825
7.120
14,803
-0.29(-3.91%)
Dec 20, 2023
7.710
7.785
7.260
7.410
41,214
-0.38(-4.88%)
Dec 19, 2023
8.100
8.850
7.760
7.790
39,241
-0.47(-5.69%)
Dec 18, 2023
10.12
10.12
8.180
8.260
45,065
-1.64(-16.57%)
Dec 15, 2023
8.540
10.06
8.420
9.900
87,100
+1.49(+17.72%)
Dec 14, 2023
6.130
9.204
6.105
8.410
148,613
+2.44(+40.87%)
Dec 13, 2023
5.720
6.088
5.500
5.970
38,607
+0.25(+4.37%)
Dec 12, 2023
5.660
6.220
5.610
5.720
54,253
+0.00(+0.00%)
Dec 11, 2023
6.180
6.370
5.550
5.720
62,330
-0.46(-7.44%)
Dec 08, 2023
6.040
6.970
6.000
6.180
57,658
-0.41(-6.22%)
Dec 07, 2023
7.300
7.692
6.370
6.590
82,118
+6.34(+2501.66%)
Dec 06, 2023
0.2700
0.2850
0.2503
0.2533
599,852
-0.01(-4.23%)
Dec 05, 2023
0.2600
0.2980
0.2600
0.2645
687,709
-0.00(-0.53%)
Dec 04, 2023
0.2800
0.2800
0.2600
0.2659
966,953
-0.03(-9.25%)
Dec 01, 2023
0.2600
0.2957
0.2600
0.2930
470,297
+0.01(+2.81%)
Nov 30, 2023
0.3092
0.3290
0.2840
0.2850
475,518
-0.02(-6.56%)
Nov 29, 2023
0.3300
0.3654
0.2998
0.3050
910,702
-0.04(-10.32%)
Nov 28, 2023
0.3550
0.3550
0.3205
0.3401
210,488
-0.00(-0.87%)
Nov 27, 2023
0.3532
0.3979
0.3360
0.3431
177,067
-0.02(-4.69%)
Nov 24, 2023
0.3391
0.3691
0.3270
0.3600
125,208
+0.03(+10.09%)
Nov 22, 2023
0.3210
0.3400
0.3000
0.3270
283,937
+0.03(+10.40%)
Nov 21, 2023
0.3360
0.3680
0.2900
0.2962
505,409
-0.05(-15.40%)
Nov 20, 2023
0.3366
0.3700
0.3301
0.3501
129,096
+0.00(+0.89%)
Nov 17, 2023
0.3990
0.3999
0.3300
0.3470
433,379
-0.04(-9.85%)
Nov 16, 2023
0.4100
0.4150
0.3849
0.3849
180,480
-0.02(-5.01%)
Nov 15, 2023
0.4000
0.4280
0.3900
0.4052
440,691
-0.02(-5.55%)
Nov 14, 2023
0.4100
0.4500
0.3714
0.4290
1,329,940
+0.02(+4.63%)
Nov 13, 2023
0.3800
0.5000
0.3650
0.4100
5,364,006
+0.07(+22.35%)
Nov 10, 2023
0.2800
0.3600
0.2600
0.3351
2,184,787
+0.08(+30.90%)
Nov 09, 2023
0.2413
0.2600
0.2338
0.2560
797,323
+0.01(+3.23%)
Nov 08, 2023
0.2500
0.2600
0.2400
0.2480
161,590
-0.00(-1.23%)
Nov 07, 2023
0.2395
0.2698
0.2395
0.2511
404,619
+0.01(+2.91%)
Nov 06, 2023
0.2700
0.2700
0.2429
0.2440
308,448
-0.01(-3.63%)
Nov 03, 2023
0.2615
0.2900
0.2511
0.2532
390,221
-0.02(-5.87%)
Nov 02, 2023
0.2600
0.2750
0.2500
0.2690
360,293
+0.01(+3.66%)
Nov 01, 2023
0.2696
0.2750
0.2500
0.2595
202,260
+0.01(+4.93%)
Oct 31, 2023
0.2500
0.2599
0.2340
0.2473
212,587
+0.00(+1.39%)
Oct 30, 2023
0.2810
0.2810
0.2331
0.2439
318,301
-0.01(-2.83%)
Oct 27, 2023
0.2900
0.2900
0.2500
0.2510
259,929
-0.01(-3.46%)
Oct 26, 2023
0.2581
0.3131
0.2511
0.2600
274,220
+0.00(+0.74%)
Oct 25, 2023
0.2800
0.3100
0.2550
0.2581
379,477
-0.02(-7.16%)
Oct 24, 2023
0.2749
0.2956
0.2700
0.2780
404,404
-0.02(-7.36%)
Oct 23, 2023
0.3000
0.3090
0.3000
0.3001
236,333
+0.00(+0.00%)
Oct 20, 2023
0.3300
0.3500
0.2910
0.3001
562,737
-0.04(-11.76%)
Oct 19, 2023
0.3800
0.3900
0.3340
0.3401
267,670
-0.03(-8.87%)
Oct 18, 2023
0.3572
0.3732
0.3400
0.3732
347,088
+0.03(+8.68%)
Oct 17, 2023
0.3390
0.3590
0.3263
0.3434
159,966
+0.02(+5.24%)
Oct 16, 2023
0.3400
0.3400
0.3263
0.3263
110,345
+0.00(+0.09%)
Oct 13, 2023
0.3333
0.3346
0.3155
0.3260
419,037
-0.00(-0.61%)
Oct 12, 2023
0.3210
0.3348
0.3113
0.3280
84,378
+0.01(+2.02%)
Oct 11, 2023
0.3212
0.3399
0.3210
0.3215
110,451
-0.01(-1.86%)
Oct 10, 2023
0.3170
0.3400
0.3170
0.3276
175,170
+0.01(+3.34%)
Oct 09, 2023
0.3100
0.3190
0.3050
0.3170
125,567
+0.01(+2.46%)
Oct 06, 2023
0.3000
0.3150
0.3000
0.3094
88,753
+0.01(+1.74%)
Oct 05, 2023
0.3200
0.3200
0.3002
0.3041
131,273
+0.00(+0.56%)
Oct 04, 2023
0.3201
0.3482
0.3000
0.3024
254,636
-0.01(-3.32%)
Oct 03, 2023
0.3400
0.3500
0.3128
0.3128
357,531
-0.02(-5.81%)
Oct 02, 2023
0.3334
0.3438
0.3201
0.3321
119,846
-0.01(-3.40%)
Sep 29, 2023
0.3350
0.3500
0.3300
0.3438
171,840
+0.01(+2.60%)
Sep 28, 2023
0.3268
0.3400
0.3160
0.3351
96,530
+0.01(+2.32%)
Sep 27, 2023
0.3500
0.3500
0.3111
0.3275
152,010
+0.01(+2.96%)
Sep 26, 2023
0.3600
0.3700
0.3110
0.3181
387,575
-0.02(-4.65%)
Sep 25, 2023
0.3360
0.3459
0.3333
0.3336
121,267
-0.01(-3.86%)
Sep 22, 2023
0.3433
0.3551
0.3334
0.3470
141,381
+0.01(+2.36%)
Sep 21, 2023
0.3333
0.3412
0.3333
0.3390
161,172
+0.01(+1.71%)
Sep 20, 2023
0.3300
0.3500
0.3250
0.3333
232,332
-0.01(-1.97%)
Sep 19, 2023
0.3530
0.3638
0.3333
0.3400
219,599
-0.01(-3.00%)
Sep 18, 2023
0.3700
0.3988
0.3500
0.3505
154,801
-0.03(-7.76%)
Sep 15, 2023
0.3510
0.3865
0.3466
0.3800
244,831
+0.02(+6.15%)
Sep 14, 2023
0.3333
0.3997
0.3333
0.3580
334,033
+0.02(+5.92%)
Sep 13, 2023
0.3704
0.3796
0.3370
0.3380
383,133
-0.02(-4.79%)
Sep 12, 2023
0.3150
0.4000
0.3150
0.3550
2,237,852
+0.04(+14.11%)
Sep 11, 2023
0.3200
0.3213
0.3000
0.3111
330,176
+0.01(+3.01%)
Sep 08, 2023
0.3200
0.3300
0.3000
0.3020
109,409
-0.01(-4.34%)
Sep 07, 2023
0.3100
0.3300
0.2900
0.3157
310,451
+0.01(+4.19%)
Sep 06, 2023
0.3108
0.3400
0.3000
0.3030
173,795
-0.04(-11.14%)
Sep 05, 2023
0.2990
0.3500
0.2720
0.3410
711,448
+0.07(+24.27%)
Sep 01, 2023
0.2707
0.2899
0.2706
0.2744
135,208
+0.00(+1.74%)
Aug 31, 2023
0.2815
0.2998
0.2680
0.2697
221,864
-0.01(-4.46%)
Aug 30, 2023
0.2900
0.2914
0.2700
0.2823
179,339
+0.01(+3.41%)
Aug 29, 2023
0.2923
0.2923
0.2655
0.2730
154,944
+0.00(+0.74%)
Aug 28, 2023
0.2700
0.2800
0.2600
0.2710
190,078
-0.01(-2.52%)
Aug 25, 2023
0.2880
0.2998
0.2700
0.2780
271,173
-0.00(-1.42%)
Aug 24, 2023
0.2910
0.3000
0.2780
0.2820
279,827
-0.02(-5.37%)
Aug 23, 2023
0.2955
0.3000
0.2800
0.2980
147,397
+0.02(+6.43%)
Aug 22, 2023
0.3000
0.3099
0.2724
0.2800
230,704
-0.02(-6.35%)
Aug 21, 2023
0.2952
0.3250
0.2900
0.2990
298,448
+0.01(+2.75%)
Aug 18, 2023
0.2980
0.3090
0.2700
0.2910
333,119
+0.02(+5.78%)
Aug 17, 2023
0.2950
0.3108
0.2722
0.2751
398,795
-0.02(-5.17%)
Aug 16, 2023
0.3220
0.3583
0.2901
0.2901
1,006,846
-0.04(-12.17%)
Aug 15, 2023
0.3294
0.3509
0.3200
0.3303
348,962
+0.00(+1.16%)
Aug 14, 2023
0.3657
0.3700
0.3200
0.3265
376,735
-0.04(-11.76%)
Aug 11, 2023
0.4000
0.4200
0.3600
0.3700
500,494
-0.05(-11.90%)
Aug 10, 2023
0.4081
0.4318
0.3890
0.4200
528,991
+0.01(+2.44%)
Aug 09, 2023
0.4433
0.4500
0.4100
0.4100
375,691
-0.04(-8.69%)
Aug 08, 2023
0.4800
0.5102
0.4241
0.4490
557,546
-0.05(-10.20%)
Aug 07, 2023
0.5700
0.5750
0.5000
0.5000
704,619
-0.08(-13.22%)
Aug 04, 2023
0.6100
0.6600
0.5700
0.5762
1,050,608
-0.01(-1.84%)
Aug 03, 2023
0.5320
0.6000
0.5200
0.5870
1,033,542
+0.05(+10.34%)
Aug 02, 2023
0.4968
0.5950
0.4900
0.5320
1,426,490
+0.00(+0.38%)
Aug 01, 2023
0.4500
0.5800
0.4223
0.5300
3,343,636
+0.13(+31.19%)
Jul 31, 2023
0.3800
0.4100
0.3729
0.4040
403,914
+0.03(+7.79%)
Jul 28, 2023
0.3586
0.3900
0.3586
0.3748
265,217
+0.00(+1.05%)
Jul 27, 2023
0.3707
0.3900
0.3707
0.3709
266,684
-0.01(-2.68%)
Jul 26, 2023
0.3700
0.3950
0.3700
0.3811
202,194
+0.01(+2.72%)
Jul 25, 2023
0.3900
0.3944
0.3700
0.3710
103,534
-0.00(-1.07%)
Jul 24, 2023
0.3970
0.4000
0.3737
0.3750
183,075
-0.01(-1.57%)
Jul 21, 2023
0.3650
0.4000
0.3650
0.3810
239,067
+0.02(+4.38%)
Jul 20, 2023
0.3900
0.4000
0.3600
0.3650
679,518
+0.00(+0.52%)
Jul 19, 2023
0.3802
0.3976
0.3630
0.3631
376,147
+0.00(+0.30%)
Jul 18, 2023
0.3689
0.3902
0.3548
0.3620
399,265
-0.01(-1.63%)
Jul 17, 2023
0.3800
0.4000
0.3611
0.3680
311,427
-0.00(-0.57%)
Jul 14, 2023
0.4020
0.4097
0.3613
0.3701
407,672
-0.03(-7.94%)
Jul 13, 2023
0.4100
0.4100
0.3778
0.4020
542,147
-0.01(-1.95%)
Jul 12, 2023
0.4457
0.4457
0.4095
0.4100
1,149,243
+0.01(+3.40%)
Jul 11, 2023
0.3300
0.4077
0.3300
0.3965
1,813,588
+0.08(+23.91%)
Jul 10, 2023
0.3200
0.3327
0.3161
0.3200
509,086
+0.02(+7.38%)
Jul 07, 2023
0.2630
0.3100
0.2611
0.2980
921,778
+0.03(+12.16%)
Jul 06, 2023
0.2700
0.2791
0.2601
0.2657
505,176
-0.00(-1.37%)
Jul 05, 2023
0.2361
0.2791
0.2276
0.2694
1,801,365
+0.05(+22.18%)
Jul 03, 2023
0.2197
0.2324
0.2185
0.2205
1,259,570
+0.00(+1.33%)
Jun 30, 2023
0.2200
0.2248
0.2103
0.2176
799,537
-0.00(-0.96%)
Jun 29, 2023
0.2388
0.2390
0.2177
0.2197
1,121,425
-0.00(-0.32%)
Jun 28, 2023
0.2500
0.2645
0.2082
0.2204
2,927,796
-0.03(-12.02%)
Jun 27, 2023
0.2600
0.2604
0.2505
0.2505
1,053,999
-0.01(-3.95%)
Jun 26, 2023
0.3040
0.3045
0.2200
0.2608
1,723,254
-0.05(-17.21%)
Jun 23, 2023
0.3700
0.3751
0.3150
0.3150
8,238,321
-0.07(-17.84%)
Jun 22, 2023
0.3700
0.4039
0.3700
0.3834
299,758
-0.01(-3.13%)
Jun 21, 2023
0.4000
0.3995
0.3700
0.3958
368,289
+0.01(+3.50%)
Jun 20, 2023
0.4112
0.4305
0.3800
0.3824
381,855
-0.03(-6.57%)
Jun 16, 2023
0.4473
0.4488
0.3904
0.4093
413,263
-0.01(-2.80%)
Jun 15, 2023
0.3903
0.4288
0.3903
0.4211
335,459
+0.02(+4.08%)
Jun 14, 2023
0.4150
0.4395
0.3910
0.4046
455,421
+0.00(+0.37%)
Jun 13, 2023
0.3800
0.4198
0.3800
0.4031
364,248
+0.02(+3.89%)
Jun 12, 2023
0.4000
0.3995
0.3800
0.3880
240,469
-0.00(-0.51%)
Jun 09, 2023
0.4000
0.4171
0.3900
0.3900
201,264
-0.01(-2.50%)
Jun 08, 2023
0.4300
0.4295
0.3800
0.4000
176,612
+0.01(+1.70%)
Jun 07, 2023
0.4011
0.4112
0.3802
0.3933
503,398
-0.01(-1.68%)
Jun 06, 2023
0.4100
0.4400
0.3910
0.4000
313,062
-0.01(-1.23%)
Jun 05, 2023
0.4000
0.4167
0.3777
0.4050
365,764
+0.02(+4.92%)
Jun 02, 2023
0.4021
0.4100
0.3701
0.3860
334,012
+0.00(+0.78%)
Jun 01, 2023
0.4200
0.4299
0.3701
0.3830
246,810
-0.03(-8.37%)
May 31, 2023
0.4100
0.4400
0.3865
0.4180
285,784
+0.02(+4.53%)
May 30, 2023
0.3800
0.4010
0.3770
0.3999
316,822
+0.02(+5.85%)
May 26, 2023
0.3900
0.3900
0.3700
0.3778
184,537
+0.01(+2.69%)
May 25, 2023
0.3713
0.4000
0.3572
0.3679
486,624
-0.00(-0.92%)
May 24, 2023
0.3933
0.4000
0.3713
0.3713
216,360
-0.02(-4.72%)
May 23, 2023
0.3850
0.3944
0.3800
0.3897
317,915
+0.01(+1.43%)
May 22, 2023
0.3800
0.3985
0.3755
0.3842
169,232
+0.00(+0.84%)
May 19, 2023
0.4200
0.4200
0.3742
0.3810
325,046
-0.01(-1.88%)
May 18, 2023
0.4100
0.4200
0.3833
0.3883
400,053
-0.02(-5.52%)
May 17, 2023
0.4100
0.4350
0.3962
0.4110
278,040
+0.00(+0.46%)
May 16, 2023
0.4588
0.4698
0.3710
0.4091
1,239,707
-0.05(-10.99%)
May 15, 2023
0.4800
0.5150
0.4542
0.4596
387,011
-0.02(-4.57%)
May 12, 2023
0.5100
0.5200
0.4810
0.4816
100,216
-0.03(-5.85%)
May 11, 2023
0.5200
0.5400
0.5101
0.5115
270,293
-0.03(-5.28%)
May 10, 2023
0.4834
0.5400
0.4834
0.5400
362,265
+0.06(+11.69%)
May 09, 2023
0.4900
0.5000
0.4506
0.4835
283,674
-0.00(-0.90%)
May 08, 2023
0.5000
0.5078
0.4800
0.4879
317,574
-0.00(-0.95%)
May 05, 2023
0.4777
0.5099
0.4777
0.4926
214,544
+0.02(+3.18%)
May 04, 2023
0.5000
0.5028
0.4729
0.4774
286,651
-0.01(-2.57%)
May 03, 2023
0.5000
0.5100
0.4900
0.4900
313,099
-0.01(-1.19%)
May 02, 2023
0.5100
0.5125
0.4922
0.4959
140,495
-0.01(-2.02%)
May 01, 2023
0.5162
0.5162
0.4950
0.5061
253,054
-0.00(-0.26%)
Apr 28, 2023
0.5052
0.5367
0.4976
0.5074
251,684
+0.00(+0.44%)
Apr 27, 2023
0.5018
0.5150
0.4800
0.5052
350,215
+0.01(+1.53%)
Apr 26, 2023
0.5300
0.5300
0.4800
0.4976
290,467
-0.01(-1.01%)
Apr 25, 2023
0.4917
0.5254
0.4800
0.5027
473,757
+0.01(+2.24%)
Apr 24, 2023
0.5565
0.5565
0.4900
0.4917
839,916
-0.04(-7.96%)
Apr 21, 2023
0.5640
0.5890
0.5320
0.5342
260,779
-0.04(-6.62%)
Apr 20, 2023
0.5720
0.5900
0.5720
0.5721
170,220
-0.02(-3.03%)
Apr 19, 2023
0.5800
0.6151
0.5601
0.5900
320,046
+0.04(+6.75%)
Apr 18, 2023
0.5900
0.6200
0.5255
0.5527
539,884
-0.04(-7.25%)
Apr 17, 2023
0.6100
0.6164
0.5844
0.5959
277,851
-0.00(-0.82%)
Apr 14, 2023
0.6200
0.6500
0.5900
0.6008
291,133
+0.00(+0.35%)
Apr 13, 2023
0.6200
0.7500
0.5900
0.5987
1,214,592
+0.02(+3.24%)
Apr 12, 2023
0.6200
0.6200
0.5600
0.5799
231,430
-0.01(-1.81%)
Apr 11, 2023
0.6185
0.6300
0.5900
0.5906
233,290
-0.02(-3.56%)
Apr 10, 2023
0.6000
0.6400
0.5800
0.6124
707,161
+0.01(+1.91%)
Apr 06, 2023
0.5800
0.6200
0.5501
0.6009
303,425
+0.01(+1.85%)
Apr 05, 2023
0.5800
0.6600
0.5582
0.5900
419,121
+0.03(+5.38%)
Apr 04, 2023
0.5699
0.5800
0.5389
0.5599
180,040
-0.01(-1.75%)
Apr 03, 2023
0.5200
0.6000
0.5130
0.5699
594,441
+0.04(+8.55%)
Mar 31, 2023
0.5100
0.5500
0.5100
0.5250
507,394
+0.02(+3.59%)
Mar 30, 2023
0.5423
0.5600
0.4817
0.5068
431,230
-0.00(-0.92%)
Mar 29, 2023
0.5000
0.5509
0.5000
0.5115
646,052
+0.00(+0.45%)
Mar 28, 2023
0.5100
0.5356
0.5000
0.5092
197,924
+0.00(+0.49%)
Mar 27, 2023
0.4800
0.5110
0.4603
0.5067
457,836
+0.05(+10.34%)
Mar 24, 2023
0.5302
0.5399
0.4400
0.4592
474,299
-0.03(-6.25%)
Mar 23, 2023
0.5127
0.5405
0.4851
0.4898
246,987
-0.01(-1.07%)
Mar 22, 2023
0.5600
0.5665
0.4900
0.4951
302,914
-0.05(-8.84%)
Mar 21, 2023
0.5749
0.5800
0.5300
0.5431
251,902
-0.00(-0.80%)
Mar 20, 2023
0.5400
0.5900
0.5400
0.5475
174,819
-0.01(-1.35%)
Mar 17, 2023
0.5701
0.5891
0.5500
0.5550
491,191
-0.03(-5.05%)
Mar 16, 2023
0.5719
0.6166
0.5700
0.5845
131,785
+0.02(+3.93%)
Mar 15, 2023
0.6200
0.6200
0.5624
0.5624
202,233
-0.03(-5.00%)
Mar 14, 2023
0.6100
0.6464
0.5920
0.5920
140,808
-0.01(-2.21%)
Mar 13, 2023
0.6200
0.6587
0.5906
0.6054
276,712
-0.03(-5.11%)
Mar 10, 2023
0.6320
0.6800
0.6300
0.6380
187,692
+0.01(+1.27%)
Mar 09, 2023
0.6963
0.7200
0.6300
0.6300
336,236
-0.05(-7.73%)
Mar 08, 2023
0.7200
0.7450
0.6800
0.6828
187,546
-0.06(-7.74%)
Mar 07, 2023
0.7800
0.7901
0.7400
0.7401
134,819
-0.05(-6.39%)
Mar 06, 2023
0.8258
0.8300
0.7200
0.7906
248,336
-0.01(-1.42%)
Mar 03, 2023
0.6900
0.8200
0.6801
0.8020
724,662
+0.14(+20.91%)
Mar 02, 2023
0.7155
0.7400
0.6490
0.6633
365,349
-0.05(-6.79%)
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.