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
Carrols Rstrnt Group
(NQ:
TAST
)
N/A
UNCHANGED
Last Price
Updated: 4:00 PM EDT, May 15, 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 28, 2022
2.567
2.682
2.567
2.627
266,440
+0.00(+0.00%)
Feb 25, 2022
2.587
2.657
2.597
2.627
333,472
+0.07(+2.72%)
Feb 24, 2022
2.488
2.607
2.338
2.557
659,403
-0.04(-1.53%)
Feb 23, 2022
2.677
2.736
2.577
2.597
226,729
-0.03(-1.14%)
Feb 22, 2022
2.736
2.776
2.617
2.627
176,304
-0.14(-5.04%)
Feb 18, 2022
2.766
0
-0.04(-1.42%)
Feb 17, 2022
2.916
2.945
2.796
2.806
206,128
-0.16(-5.37%)
Feb 16, 2022
2.945
2.990
2.916
2.965
221,220
+0.01(+0.34%)
Feb 15, 2022
2.826
2.965
2.811
2.955
213,645
+0.18(+6.45%)
Feb 14, 2022
2.826
2.886
2.756
2.776
145,686
-0.06(-2.11%)
Feb 11, 2022
2.826
2.906
2.786
2.836
292,926
+0.00(+0.00%)
Feb 10, 2022
2.717
2.896
2.717
2.836
332,878
+0.09(+3.26%)
Feb 09, 2022
2.707
2.756
2.697
2.746
573,576
+0.06(+2.22%)
Feb 08, 2022
2.697
2.746
2.637
2.687
225,801
+0.04(+1.50%)
Feb 07, 2022
2.587
2.707
2.581
2.647
170,257
+0.07(+2.70%)
Feb 04, 2022
2.547
2.587
2.483
2.577
146,252
+0.01(+0.39%)
Feb 03, 2022
2.577
2.508
2.567
212,320
-0.02(-0.77%)
Feb 02, 2022
2.577
2.637
2.547
2.587
286,640
+0.02(+0.78%)
Feb 01, 2022
2.527
2.587
2.448
2.567
216,865
+0.22(+9.32%)
Jan 28, 2022
2.338
2.368
2.244
2.348
279,702
+0.03(+1.29%)
Jan 27, 2022
2.398
2.428
2.239
2.318
971,844
-0.11(-4.51%)
Jan 26, 2022
2.587
2.627
2.413
2.428
273,114
-0.16(-6.15%)
Jan 25, 2022
2.657
2.697
2.577
2.587
297,143
-0.09(-3.35%)
Jan 24, 2022
2.488
2.687
2.488
2.677
292,549
+0.11(+4.26%)
Jan 21, 2022
2.587
2.667
2.508
2.567
229,973
-0.04(-1.53%)
Jan 20, 2022
2.806
2.806
2.597
2.607
330,403
-0.10(-3.68%)
Jan 19, 2022
2.746
2.746
2.647
2.707
244,702
+0.01(+0.37%)
Jan 18, 2022
2.796
2.811
2.657
2.697
245,325
-0.10(-3.56%)
Jan 14, 2022
2.796
0
-0.10(-3.44%)
Jan 13, 2022
2.896
2.921
2.856
2.896
106,104
+0.05(+1.75%)
Jan 12, 2022
2.916
2.935
2.836
2.846
175,479
-0.02(-0.69%)
Jan 11, 2022
2.970
2.970
2.826
2.866
199,863
-0.03(-1.03%)
Jan 10, 2022
2.916
2.916
2.796
2.896
234,152
+0.01(+0.34%)
Jan 07, 2022
2.975
2.995
2.876
2.886
193,287
-0.10(-3.33%)
Jan 06, 2022
3.035
3.035
2.935
2.985
160,026
+0.01(+0.33%)
Jan 05, 2022
2.896
3.095
2.836
2.975
517,411
-0.23(-7.14%)
Jan 04, 2022
3.164
3.234
3.115
3.204
236,354
+0.06(+1.90%)
Jan 03, 2022
2.985
3.174
2.965
3.144
307,408
+0.20(+6.76%)
Dec 31, 2021
2.876
2.980
2.866
2.945
391,890
+0.05(+1.72%)
Dec 30, 2021
2.856
2.965
2.856
2.896
360,239
+0.06(+2.11%)
Dec 29, 2021
2.906
3.015
2.821
2.836
695,879
-0.06(-2.06%)
Dec 28, 2021
2.965
3.085
2.876
2.896
403,006
-0.10(-3.32%)
Dec 27, 2021
2.935
3.055
2.866
2.995
377,633
+0.04(+1.35%)
Dec 23, 2021
2.806
3.005
2.786
2.955
915,994
+0.16(+5.69%)
Dec 22, 2021
2.896
2.935
2.776
2.796
737,352
-0.08(-2.77%)
Dec 21, 2021
2.916
2.927
2.826
2.876
473,892
+0.03(+1.05%)
Dec 20, 2021
2.786
2.886
2.776
2.846
192,907
-0.04(-1.38%)
Dec 17, 2021
2.786
2.945
2.717
2.886
347,127
+0.09(+3.20%)
Dec 16, 2021
2.916
2.945
2.786
2.796
385,343
-0.12(-4.10%)
Dec 15, 2021
2.925
2.925
2.806
2.916
235,154
+0.02(+0.69%)
Dec 14, 2021
2.896
2.935
2.856
2.896
225,137
+0.00(+0.00%)
Dec 13, 2021
2.925
2.965
2.831
2.896
201,441
-0.04(-1.36%)
Dec 10, 2021
3.095
3.120
2.921
2.935
175,917
-0.15(-4.84%)
Dec 09, 2021
3.144
3.144
3.035
3.085
136,845
-0.07(-2.21%)
Dec 08, 2021
3.194
3.244
3.134
3.154
240,334
+0.02(+0.64%)
Dec 07, 2021
3.184
3.284
3.124
3.134
214,550
-0.02(-0.63%)
Dec 06, 2021
2.896
3.174
2.826
3.154
388,964
+0.30(+10.45%)
Dec 03, 2021
2.736
2.876
2.637
2.856
459,931
+0.12(+4.36%)
Dec 02, 2021
2.677
2.766
2.587
2.736
396,210
+0.14(+5.36%)
Dec 01, 2021
2.935
2.965
2.567
2.597
1,137,558
-0.25(-8.74%)
Nov 30, 2021
2.955
2.995
2.796
2.846
735,982
-0.15(-4.98%)
Nov 29, 2021
2.965
3.035
2.865
2.995
459,419
+0.05(+1.69%)
Nov 26, 2021
2.935
2.975
2.816
2.945
315,658
-0.05(-1.66%)
Nov 24, 2021
2.985
3.023
2.925
2.995
230,651
+0.01(+0.33%)
Nov 23, 2021
2.945
3.035
2.930
2.985
422,352
+0.06(+2.04%)
Nov 22, 2021
3.045
3.085
2.911
2.925
338,986
-0.11(-3.61%)
Nov 19, 2021
3.095
3.115
2.985
3.035
405,427
-0.06(-1.93%)
Nov 18, 2021
3.204
3.105
3.075
3.095
560,299
-0.11(-3.42%)
Nov 17, 2021
3.224
3.324
3.194
3.204
316,324
-0.03(-0.92%)
Nov 16, 2021
3.294
3.294
3.164
3.234
594,943
-0.07(-2.26%)
Nov 15, 2021
3.383
3.443
3.294
3.309
380,660
-0.07(-2.21%)
Nov 12, 2021
3.493
3.572
3.358
3.383
485,072
-0.12(-3.41%)
Nov 11, 2021
3.672
3.682
3.483
3.503
653,150
-0.17(-4.61%)
Nov 10, 2021
3.930
3.672
469,821
-0.14(-3.66%)
Nov 09, 2021
3.751
3.851
3.702
3.811
336,817
+0.06(+1.59%)
Nov 08, 2021
3.781
3.796
3.712
3.751
386,606
+0.02(+0.53%)
Nov 05, 2021
3.731
3.801
3.662
3.731
915,859
+0.05(+1.35%)
Nov 04, 2021
3.672
3.720
3.652
3.682
258,520
+0.03(+0.82%)
Nov 03, 2021
3.652
3.761
3.627
3.652
299,303
-0.02(-0.54%)
Nov 02, 2021
3.771
3.771
3.602
3.672
458,263
-0.06(-1.60%)
Nov 01, 2021
3.632
3.806
3.727
3.731
418,631
+0.08(+2.18%)
Oct 29, 2021
3.652
3.731
3.610
3.652
385,397
-0.02(-0.54%)
Oct 28, 2021
3.731
3.741
3.513
3.672
393,714
-0.04(-1.07%)
Oct 27, 2021
3.871
3.861
3.712
3.712
471,181
-0.17(-4.36%)
Oct 26, 2021
3.960
3.881
591,100
-0.10(-2.50%)
Oct 25, 2021
4.060
4.120
3.940
3.980
500,234
-0.08(-1.96%)
Oct 22, 2021
3.911
4.408
4.060
980,573
+0.15(+3.82%)
Oct 21, 2021
3.751
3.921
3.751
3.911
406,357
+0.16(+4.38%)
Oct 20, 2021
3.761
3.771
3.708
3.746
163,645
-0.00(-0.13%)
Oct 19, 2021
3.712
3.761
3.702
3.751
183,179
+0.05(+1.34%)
Oct 18, 2021
3.682
3.741
3.662
3.702
251,971
+0.01(+0.27%)
Oct 15, 2021
3.781
3.781
3.682
3.692
400,709
-0.05(-1.33%)
Oct 14, 2021
3.761
3.781
3.722
3.741
157,686
-0.02(-0.53%)
Oct 13, 2021
3.761
3.771
3.672
3.761
350,055
+0.02(+0.53%)
Oct 12, 2021
3.692
3.751
3.682
3.741
212,633
+0.03(+0.80%)
Oct 11, 2021
3.761
3.761
3.652
3.712
184,229
-0.01(-0.27%)
Oct 08, 2021
3.801
3.801
3.682
3.722
175,004
-0.03(-0.80%)
Oct 07, 2021
3.771
3.861
3.731
3.751
222,003
+0.01(+0.27%)
Oct 06, 2021
3.811
3.812
3.652
3.741
175,072
+0.02(+0.53%)
Oct 05, 2021
3.781
3.811
3.711
3.722
162,899
-0.04(-1.06%)
Oct 04, 2021
3.761
3.791
3.712
3.761
152,941
-0.01(-0.26%)
Oct 01, 2021
3.672
3.831
3.642
3.771
320,672
+0.13(+3.55%)
Sep 30, 2021
3.801
3.801
3.602
3.642
450,116
-0.14(-3.68%)
Sep 29, 2021
3.771
3.811
3.714
3.781
215,119
+0.02(+0.53%)
Sep 28, 2021
3.930
3.980
3.756
3.761
408,854
-0.17(-4.30%)
Sep 27, 2021
3.831
3.990
3.821
3.930
436,335
+0.10(+2.60%)
Sep 24, 2021
3.791
3.852
3.751
3.831
470,500
+0.04(+1.05%)
Sep 23, 2021
3.811
3.851
3.766
3.791
247,297
+0.03(+0.79%)
Sep 22, 2021
3.781
3.871
3.731
3.761
311,997
+0.03(+0.80%)
Sep 21, 2021
3.791
3.841
3.722
3.731
269,967
-0.05(-1.32%)
Sep 20, 2021
3.801
3.841
3.731
3.781
368,614
-0.10(-2.56%)
Sep 17, 2021
3.831
3.911
3.829
3.881
457,623
+0.06(+1.56%)
Sep 16, 2021
3.801
3.839
3.761
3.821
163,886
+0.05(+1.32%)
Sep 15, 2021
3.831
3.891
3.702
3.771
371,285
-0.08(-2.07%)
Sep 14, 2021
3.980
4.010
3.831
3.851
215,431
-0.10(-2.52%)
Sep 13, 2021
3.891
4.040
3.801
3.950
608,405
+0.09(+2.32%)
Sep 10, 2021
3.901
3.950
3.826
3.861
378,272
-0.01(-0.26%)
Sep 09, 2021
3.871
3.930
3.851
3.871
410,031
-0.02(-0.51%)
Sep 08, 2021
3.881
3.940
3.861
3.891
406,544
-0.02(-0.51%)
Sep 07, 2021
3.930
3.980
3.886
3.911
285,706
-0.02(-0.51%)
Sep 03, 2021
4.010
4.010
3.861
3.930
259,424
-0.10(-2.47%)
Sep 02, 2021
4.050
4.110
4.010
4.030
189,715
+0.00(+0.00%)
Sep 01, 2021
4.179
4.219
4.020
4.030
240,584
-0.10(-2.41%)
Aug 31, 2021
4.010
4.209
4.010
4.130
320,138
+0.09(+2.22%)
Aug 30, 2021
4.100
4.120
3.926
4.040
348,781
-0.04(-0.98%)
Aug 27, 2021
3.911
4.120
3.891
4.080
358,253
+0.18(+4.59%)
Aug 26, 2021
3.970
4.080
3.841
3.901
343,867
-0.13(-3.21%)
Aug 25, 2021
3.980
4.070
3.980
4.030
369,163
+0.01(+0.25%)
Aug 24, 2021
4.020
4.090
3.950
4.020
695,144
+0.02(+0.50%)
Aug 23, 2021
4.063
4.145
3.901
4.000
1,057,217
-0.05(-1.12%)
Aug 20, 2021
3.576
4.068
3.549
4.045
1,112,815
+0.52(+14.87%)
Aug 19, 2021
3.449
3.585
3.422
3.522
460,841
+0.05(+1.30%)
Aug 18, 2021
3.504
3.612
3.422
3.476
433,762
-0.01(-0.26%)
Aug 17, 2021
3.657
3.657
3.440
3.485
838,648
-0.15(-4.22%)
Aug 16, 2021
3.856
3.883
3.621
3.639
700,728
-0.22(-5.62%)
Aug 13, 2021
4.090
4.199
3.811
3.856
1,117,026
-0.22(-5.32%)
Aug 12, 2021
4.515
4.668
3.919
4.072
1,331,844
-0.60(-12.77%)
Aug 11, 2021
4.280
4.777
4.208
4.668
645,966
+0.37(+8.61%)
Aug 10, 2021
4.262
4.343
4.235
4.298
149,327
+0.04(+0.85%)
Aug 09, 2021
4.388
4.388
4.262
4.262
192,667
-0.14(-3.08%)
Aug 06, 2021
4.352
4.425
4.280
4.397
181,921
+0.09(+2.10%)
Aug 05, 2021
4.316
4.352
4.235
4.307
474,761
+0.02(+0.42%)
Aug 04, 2021
4.289
4.361
4.181
4.289
294,674
-0.08(-1.86%)
Aug 03, 2021
4.452
4.465
4.262
4.370
297,831
-0.10(-2.22%)
Aug 02, 2021
4.434
4.587
4.397
4.470
209,809
+0.04(+0.81%)
Jul 30, 2021
4.497
4.569
4.379
4.434
224,796
-0.12(-2.58%)
Jul 29, 2021
4.542
4.650
4.443
4.551
238,550
+0.04(+0.80%)
Jul 28, 2021
4.488
4.587
4.425
4.515
163,709
+0.02(+0.40%)
Jul 27, 2021
4.542
4.596
4.397
4.497
191,738
-0.04(-0.80%)
Jul 26, 2021
4.488
4.704
4.479
4.533
184,967
+0.07(+1.62%)
Jul 23, 2021
4.470
4.506
4.352
4.461
296,793
-0.03(-0.60%)
Jul 22, 2021
4.614
4.614
4.416
4.488
294,080
-0.17(-3.68%)
Jul 21, 2021
4.379
4.695
4.361
4.659
420,776
+0.29(+6.61%)
Jul 20, 2021
4.325
4.434
4.127
4.370
394,633
+0.17(+4.09%)
Jul 19, 2021
4.145
4.217
3.991
4.199
636,765
-0.04(-0.85%)
Jul 16, 2021
4.434
4.560
4.217
4.235
421,232
-0.16(-3.70%)
Jul 15, 2021
4.461
4.530
4.226
4.397
457,069
-0.06(-1.42%)
Jul 14, 2021
4.587
4.658
4.443
4.461
360,442
-0.11(-2.37%)
Jul 13, 2021
4.623
4.659
4.524
4.569
309,185
-0.06(-1.36%)
Jul 12, 2021
4.695
4.831
4.578
4.632
493,368
-0.05(-1.16%)
Jul 09, 2021
4.840
4.876
4.677
4.686
322,442
-0.03(-0.57%)
Jul 08, 2021
4.831
4.845
4.646
4.713
518,576
-0.16(-3.33%)
Jul 07, 2021
5.246
5.291
4.858
4.876
471,109
-0.42(-7.85%)
Jul 06, 2021
5.472
5.472
5.233
5.291
253,782
-0.21(-3.78%)
Jul 02, 2021
5.508
5.544
5.433
5.499
153,109
+0.00(+0.00%)
Jul 01, 2021
5.472
5.589
5.382
5.499
203,435
+0.07(+1.33%)
Jun 30, 2021
5.445
5.454
5.318
5.427
239,934
-0.02(-0.33%)
Jun 29, 2021
5.499
5.562
5.427
5.445
177,641
-0.05(-0.99%)
Jun 28, 2021
5.499
5.544
5.418
5.499
170,944
-0.03(-0.49%)
Jun 25, 2021
5.607
5.680
5.472
5.526
885,353
-0.08(-1.45%)
Jun 24, 2021
5.635
5.644
5.508
5.607
226,091
-0.03(-0.48%)
Jun 23, 2021
5.499
5.644
5.445
5.635
306,534
+0.14(+2.63%)
Jun 22, 2021
5.481
5.549
5.391
5.490
161,210
+0.01(+0.16%)
Jun 21, 2021
5.409
5.490
5.309
5.481
214,789
+0.11(+2.02%)
Jun 18, 2021
5.463
5.508
5.246
5.373
481,920
-0.22(-3.88%)
Jun 17, 2021
5.653
5.740
5.400
5.589
391,607
-0.12(-2.06%)
Jun 16, 2021
5.607
5.734
5.603
5.707
343,479
+0.06(+1.12%)
Jun 15, 2021
5.607
5.644
5.517
5.644
334,419
+0.07(+1.30%)
Jun 14, 2021
5.562
5.607
5.517
5.571
278,069
+0.03(+0.49%)
Jun 11, 2021
5.364
5.580
5.337
5.544
753,860
+0.21(+3.89%)
Jun 10, 2021
5.355
5.445
5.264
5.337
300,167
+0.03(+0.51%)
Jun 09, 2021
5.463
5.544
5.300
5.309
292,798
-0.14(-2.65%)
Jun 08, 2021
5.391
5.698
5.374
5.454
422,482
+0.09(+1.68%)
Jun 07, 2021
5.309
5.382
5.273
5.364
162,248
+0.09(+1.71%)
Jun 04, 2021
5.219
5.364
5.138
5.273
273,304
+0.07(+1.39%)
Jun 03, 2021
5.246
5.300
5.138
5.201
334,232
-0.07(-1.37%)
Jun 02, 2021
5.373
5.373
5.264
5.273
179,382
-0.09(-1.68%)
Jun 01, 2021
5.418
5.418
5.282
5.364
183,345
+0.03(+0.51%)
May 28, 2021
5.246
5.382
5.174
5.337
266,873
+0.12(+2.25%)
May 27, 2021
5.255
5.264
5.138
5.219
401,492
+0.04(+0.70%)
May 26, 2021
5.057
5.224
5.021
5.183
323,103
+0.15(+3.05%)
May 25, 2021
5.192
5.300
5.021
5.030
368,348
-0.15(-2.96%)
May 24, 2021
5.273
5.273
5.129
5.183
258,947
-0.02(-0.35%)
May 21, 2021
5.445
5.445
5.192
5.201
496,542
-0.17(-3.19%)
May 20, 2021
5.264
5.400
5.120
5.373
271,137
+0.10(+1.88%)
May 19, 2021
5.445
5.472
5.219
5.273
275,643
-0.28(-5.04%)
May 18, 2021
5.373
5.653
5.300
5.553
208,815
+0.20(+3.71%)
May 17, 2021
5.535
5.562
5.228
5.355
337,029
-0.17(-3.10%)
May 14, 2021
5.300
5.860
5.300
5.526
683,455
+0.24(+4.62%)
May 13, 2021
5.120
5.508
5.120
5.282
350,740
+0.26(+5.22%)
May 12, 2021
5.201
5.255
4.993
5.021
327,212
-0.23(-4.47%)
May 11, 2021
5.237
5.309
5.182
5.255
220,964
-0.06(-1.19%)
May 10, 2021
5.300
5.499
5.201
5.318
358,914
+0.05(+0.86%)
May 07, 2021
5.192
5.309
5.147
5.273
172,502
+0.05(+1.04%)
May 06, 2021
5.210
5.233
5.111
5.219
215,795
+0.01(+0.17%)
May 05, 2021
5.264
5.282
5.147
5.210
117,051
-0.05(-1.03%)
May 04, 2021
5.391
5.427
5.241
5.264
145,135
-0.13(-2.35%)
May 03, 2021
5.337
5.454
5.273
5.391
206,736
+0.07(+1.36%)
Apr 30, 2021
5.300
5.472
5.291
5.318
220,827
-0.06(-1.17%)
Apr 29, 2021
5.237
5.499
5.237
5.382
359,742
+0.16(+3.11%)
Apr 28, 2021
5.201
5.228
5.147
5.219
146,914
+0.03(+0.52%)
Apr 27, 2021
5.300
5.400
5.165
5.192
186,616
-0.07(-1.37%)
Apr 26, 2021
5.264
5.328
5.219
5.264
362,805
+0.02(+0.34%)
Apr 23, 2021
5.138
5.295
5.111
5.246
265,568
+0.14(+2.83%)
Apr 22, 2021
5.210
5.219
5.057
5.102
440,004
-0.10(-1.91%)
Apr 21, 2021
5.021
5.228
4.984
5.201
272,354
+0.16(+3.23%)
Apr 20, 2021
5.066
5.075
4.939
5.039
429,799
-0.08(-1.59%)
Apr 19, 2021
5.120
5.192
5.011
5.120
244,209
-0.01(-0.18%)
Apr 16, 2021
5.264
5.291
5.084
5.129
360,477
-0.09(-1.73%)
Apr 15, 2021
5.075
5.255
4.984
5.219
404,299
+0.17(+3.40%)
Apr 14, 2021
4.984
5.120
4.975
5.048
483,637
+0.07(+1.45%)
Apr 13, 2021
5.138
5.174
4.885
4.975
506,980
-0.23(-4.51%)
Apr 12, 2021
5.418
5.436
5.201
5.210
369,811
-0.20(-3.67%)
Apr 09, 2021
5.337
5.422
5.291
5.409
235,113
+0.05(+0.84%)
Apr 08, 2021
5.346
5.418
5.228
5.364
414,548
+0.03(+0.51%)
Apr 07, 2021
5.499
5.502
5.282
5.337
445,603
-0.15(-2.80%)
Apr 06, 2021
5.499
5.541
5.400
5.490
250,382
+0.03(+0.50%)
Apr 05, 2021
5.571
5.644
5.373
5.463
437,666
-0.06(-1.14%)
Apr 01, 2021
5.427
5.571
5.364
5.526
292,258
+0.12(+2.26%)
Mar 31, 2021
5.508
5.508
5.318
5.404
384,600
-0.05(-0.91%)
Mar 30, 2021
5.544
5.662
5.318
5.454
438,348
-0.05(-0.82%)
Mar 29, 2021
5.653
5.851
5.418
5.499
509,809
-0.23(-3.94%)
Mar 26, 2021
5.851
5.869
5.481
5.725
346,080
-0.06(-1.09%)
Mar 25, 2021
5.544
5.824
5.328
5.788
945,281
+0.38(+7.01%)
Mar 24, 2021
5.851
5.923
5.382
5.409
675,707
-0.32(-5.52%)
Mar 23, 2021
5.887
6.113
5.689
5.725
431,869
-0.29(-4.80%)
Mar 22, 2021
6.348
6.429
5.987
6.014
272,683
-0.31(-4.86%)
Mar 19, 2021
6.203
6.375
6.005
6.321
470,780
+0.17(+2.79%)
Mar 18, 2021
6.474
6.592
6.113
6.149
317,251
-0.32(-4.89%)
Mar 17, 2021
6.583
6.592
6.330
6.465
418,303
-0.13(-1.92%)
Mar 16, 2021
7.016
7.016
6.492
6.592
556,004
-0.47(-6.65%)
Mar 15, 2021
6.637
7.305
6.637
7.061
1,159,511
+0.45(+6.83%)
Mar 12, 2021
6.510
6.682
6.330
6.610
946,213
+0.05(+0.83%)
Mar 11, 2021
6.185
6.754
6.185
6.556
935,948
+0.42(+6.76%)
Mar 10, 2021
6.330
6.556
5.887
6.140
1,064,320
+0.10(+1.64%)
Mar 09, 2021
6.095
6.276
5.933
6.041
2,754,485
+0.01(+0.15%)
Mar 08, 2021
5.707
6.086
5.689
6.032
606,965
+0.35(+6.20%)
Mar 05, 2021
5.625
5.725
5.255
5.680
688,728
+0.12(+2.11%)
Mar 04, 2021
5.517
5.689
5.391
5.562
802,336
+0.08(+1.48%)
Mar 03, 2021
5.616
5.869
5.436
5.481
484,198
-0.43(-7.33%)
Mar 02, 2021
5.752
5.960
5.662
5.914
319,616
+0.14(+2.50%)
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.