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
Aileron Therapeutics Inc
(NQ:
ALRN
)
3.250
+0.020 (+0.62%)
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
5.000
5.030
4.770
4.940
35,026
+0.22(+4.66%)
Feb 28, 2024
4.890
5.690
4.685
4.720
45,085
+0.18(+3.96%)
Feb 27, 2024
4.590
4.685
4.520
4.540
24,051
-0.14(-2.99%)
Feb 26, 2024
4.670
4.750
4.560
4.680
17,006
+0.04(+0.85%)
Feb 23, 2024
4.570
4.790
4.560
4.641
7,253
-0.16(-3.32%)
Feb 22, 2024
4.650
4.800
4.510
4.800
15,863
+0.14(+2.94%)
Feb 21, 2024
4.700
4.776
4.520
4.663
9,191
-0.06(-1.21%)
Feb 20, 2024
4.620
4.780
4.560
4.720
25,915
+0.03(+0.64%)
Feb 16, 2024
4.480
4.690
4.400
4.690
17,073
+0.01(+0.21%)
Feb 15, 2024
4.600
4.694
4.480
4.680
8,636
+0.00(+0.00%)
Feb 14, 2024
4.650
4.680
4.450
4.680
11,682
+0.02(+0.43%)
Feb 13, 2024
4.480
4.700
4.340
4.660
32,411
+0.32(+7.37%)
Feb 12, 2024
4.530
4.775
4.248
4.340
48,676
-0.46(-9.58%)
Feb 09, 2024
4.790
4.800
4.670
4.800
13,956
+0.02(+0.42%)
Feb 08, 2024
4.550
4.800
4.500
4.780
34,893
+0.32(+7.05%)
Feb 07, 2024
4.430
4.570
4.340
4.465
1,870
+0.13(+3.12%)
Feb 06, 2024
4.660
4.780
4.300
4.330
25,789
-0.34(-7.36%)
Feb 05, 2024
4.800
4.810
4.380
4.674
33,023
-0.04(-0.76%)
Feb 02, 2024
4.040
4.990
4.040
4.710
18,981
+0.56(+13.44%)
Feb 01, 2024
4.410
4.505
3.930
4.152
47,826
-0.27(-6.06%)
Jan 31, 2024
4.500
4.930
4.400
4.420
24,869
-0.02(-0.45%)
Jan 30, 2024
5.600
5.785
4.290
4.440
91,162
-1.50(-25.25%)
Jan 29, 2024
5.170
6.120
5.130
5.940
115,629
+0.90(+17.86%)
Jan 26, 2024
5.070
5.120
4.816
5.040
45,988
+0.20(+4.13%)
Jan 25, 2024
4.750
4.940
4.750
4.840
19,300
+0.23(+4.99%)
Jan 24, 2024
5.160
5.160
4.395
4.610
40,340
-0.09(-1.91%)
Jan 23, 2024
4.330
4.885
4.330
4.700
72,586
+0.63(+15.48%)
Jan 22, 2024
4.040
4.119
3.910
4.070
21,764
+0.20(+5.17%)
Jan 19, 2024
4.230
4.230
3.780
3.870
48,867
-0.36(-8.51%)
Jan 18, 2024
3.960
4.349
3.960
4.230
53,145
+0.16(+3.93%)
Jan 17, 2024
4.490
4.490
3.763
4.070
109,583
-0.42(-9.35%)
Jan 16, 2024
3.980
4.535
3.880
4.490
138,972
+0.56(+14.10%)
Jan 12, 2024
3.640
3.950
3.598
3.935
48,627
+0.29(+8.10%)
Jan 11, 2024
3.540
3.700
3.475
3.640
14,046
-0.06(-1.62%)
Jan 10, 2024
3.910
3.910
3.330
3.700
66,674
-0.20(-5.13%)
Jan 09, 2024
3.310
3.900
3.210
3.900
85,646
+0.59(+17.82%)
Jan 08, 2024
2.930
3.390
2.870
3.310
75,141
+0.39(+13.36%)
Jan 05, 2024
3.160
3.260
2.910
2.920
48,385
-0.30(-9.32%)
Jan 04, 2024
3.390
3.400
3.090
3.220
30,267
-0.10(-3.01%)
Jan 03, 2024
3.175
3.329
3.174
3.320
55,639
+0.20(+6.41%)
Jan 02, 2024
2.890
3.143
2.890
3.120
24,030
+0.07(+2.34%)
Dec 29, 2023
3.120
3.120
2.820
3.049
76,534
-0.13(-4.13%)
Dec 28, 2023
3.350
3.350
3.130
3.180
47,366
-0.09(-2.75%)
Dec 27, 2023
3.252
3.300
3.160
3.270
61,947
+0.04(+1.24%)
Dec 26, 2023
3.070
3.340
3.070
3.230
42,260
+0.08(+2.54%)
Dec 22, 2023
3.030
3.300
3.030
3.150
86,646
+0.14(+4.65%)
Dec 21, 2023
3.100
3.200
2.750
3.010
315,721
-0.09(-2.90%)
Dec 20, 2023
3.290
3.290
3.070
3.100
49,905
-0.12(-3.73%)
Dec 19, 2023
2.980
3.280
2.950
3.220
89,504
+0.22(+7.33%)
Dec 18, 2023
3.640
4.104
2.880
3.000
284,748
-0.80(-21.05%)
Dec 15, 2023
4.550
4.840
3.250
3.800
818,022
-1.57(-29.24%)
Dec 14, 2023
2.520
5.490
2.450
5.370
2,510,803
+2.88(+115.66%)
Dec 13, 2023
2.580
2.580
2.420
2.490
27,797
+0.01(+0.40%)
Dec 12, 2023
2.400
2.530
2.400
2.480
34,097
+0.08(+3.33%)
Dec 11, 2023
2.240
2.449
2.150
2.400
44,069
+0.10(+4.35%)
Dec 08, 2023
2.110
2.430
2.110
2.300
26,567
+0.12(+5.50%)
Dec 07, 2023
2.220
2.315
2.001
2.180
21,471
+0.08(+3.81%)
Dec 06, 2023
2.500
2.500
2.070
2.100
40,443
-0.36(-14.81%)
Dec 05, 2023
2.470
2.540
2.400
2.465
28,404
+0.04(+1.86%)
Dec 04, 2023
2.470
2.490
2.420
2.420
26,538
-0.05(-2.02%)
Dec 01, 2023
2.130
2.520
2.130
2.470
163,305
+0.35(+16.51%)
Nov 30, 2023
1.950
2.150
1.930
2.120
108,270
+0.20(+10.41%)
Nov 29, 2023
1.900
1.935
1.810
1.920
28,771
+0.02(+1.06%)
Nov 28, 2023
1.760
1.910
1.760
1.900
29,675
+0.08(+4.40%)
Nov 27, 2023
1.790
1.890
1.770
1.820
26,047
-0.03(-1.62%)
Nov 24, 2023
1.760
1.860
1.747
1.850
3,314
-0.01(-0.54%)
Nov 22, 2023
1.870
1.870
1.761
1.860
11,761
+0.04(+2.20%)
Nov 21, 2023
1.840
1.870
1.797
1.820
13,355
-0.07(-3.70%)
Nov 20, 2023
1.970
1.970
1.850
1.890
44,799
-0.03(-1.56%)
Nov 17, 2023
1.720
1.990
1.680
1.920
102,126
+0.20(+11.63%)
Nov 16, 2023
1.590
1.780
1.570
1.720
36,190
+0.19(+12.42%)
Nov 15, 2023
1.550
1.590
1.520
1.530
9,566
-0.05(-3.16%)
Nov 14, 2023
1.740
1.740
1.570
1.580
11,993
-0.11(-6.51%)
Nov 13, 2023
1.780
1.839
1.660
1.690
126,756
-0.09(-5.06%)
Nov 10, 2023
1.600
1.800
1.600
1.780
72,364
+0.16(+9.88%)
Nov 09, 2023
1.470
1.650
1.410
1.620
157,052
+0.14(+9.46%)
Nov 08, 2023
1.454
1.500
1.335
1.480
40,547
+0.01(+0.68%)
Nov 07, 2023
1.530
1.531
1.450
1.470
75,776
-0.07(-4.55%)
Nov 06, 2023
1.230
1.549
1.190
1.540
573,397
+0.38(+32.76%)
Nov 03, 2023
1.180
1.200
1.090
1.160
213,573
+0.01(+0.87%)
Nov 02, 2023
1.400
1.400
1.110
1.150
250,031
-0.18(-13.49%)
Nov 01, 2023
1.170
1.350
1.170
1.329
449,087
+0.16(+13.62%)
Oct 31, 2023
1.250
1.500
1.010
1.170
314,360
-0.05(-4.10%)
Oct 30, 2023
1.210
1.220
1.190
1.220
3,867
+0.04(+3.39%)
Oct 27, 2023
1.210
1.210
1.149
1.180
8,455
-0.04(-3.28%)
Oct 26, 2023
1.210
1.250
1.185
1.220
9,578
-0.02(-1.73%)
Oct 25, 2023
1.260
1.260
1.213
1.242
8,217
-0.03(-2.08%)
Oct 24, 2023
1.268
1.268
1.268
1.268
400
+0.01(+0.63%)
Oct 23, 2023
1.250
1.270
1.250
1.260
21,323
+0.00(+0.00%)
Oct 20, 2023
1.270
1.270
1.255
1.260
12,753
-0.02(-1.56%)
Oct 19, 2023
1.289
1.300
1.280
1.280
1,231
+0.00(+0.00%)
Oct 18, 2023
1.290
1.300
1.270
1.280
4,232
-0.01(-0.78%)
Oct 17, 2023
1.280
1.350
1.280
1.290
6,868
-0.03(-2.27%)
Oct 16, 2023
1.290
1.345
1.220
1.320
7,411
+0.07(+5.51%)
Oct 13, 2023
1.220
1.290
1.220
1.251
3,325
+0.03(+2.55%)
Oct 12, 2023
1.420
1.458
1.220
1.220
38,661
-0.19(-13.48%)
Oct 11, 2023
1.400
1.422
1.370
1.410
2,974
+0.02(+1.44%)
Oct 10, 2023
1.400
1.400
1.370
1.390
5,764
-0.04(-2.97%)
Oct 09, 2023
1.377
1.450
1.377
1.433
5,485
+0.00(+0.17%)
Oct 06, 2023
1.450
1.487
1.420
1.430
18,354
-0.03(-2.05%)
Oct 05, 2023
1.500
1.500
1.460
1.460
2,012
-0.02(-1.02%)
Oct 04, 2023
1.480
1.480
1.450
1.475
2,167
+0.02(+1.03%)
Oct 03, 2023
1.470
1.480
1.450
1.460
8,108
-0.01(-0.68%)
Oct 02, 2023
1.500
1.580
1.450
1.470
9,927
-0.05(-3.29%)
Sep 29, 2023
1.539
1.564
1.480
1.520
13,187
+0.00(+0.00%)
Sep 28, 2023
1.575
1.575
1.515
1.520
8,314
-0.02(-1.30%)
Sep 27, 2023
1.570
1.590
1.520
1.540
6,282
+0.05(+3.36%)
Sep 26, 2023
1.493
1.493
1.431
1.490
8,453
+0.00(+0.00%)
Sep 25, 2023
1.530
1.490
1.460
1.490
23,196
-0.04(-2.37%)
Sep 22, 2023
1.520
1.526
1.520
1.526
288
-0.01(-0.90%)
Sep 21, 2023
1.581
1.581
1.510
1.540
23,700
-0.03(-1.92%)
Sep 20, 2023
1.540
1.589
1.535
1.570
8,765
+0.00(+0.00%)
Sep 19, 2023
1.580
1.584
1.554
1.570
9,232
+0.00(+0.00%)
Sep 18, 2023
1.630
1.630
1.550
1.570
6,806
-0.04(-2.48%)
Sep 15, 2023
1.590
1.640
1.580
1.610
9,025
+0.00(+0.00%)
Sep 14, 2023
1.595
1.620
1.595
1.610
5,859
+0.01(+0.63%)
Sep 13, 2023
1.600
1.635
1.580
1.600
5,081
-0.01(-0.56%)
Sep 12, 2023
1.530
1.662
1.530
1.609
11,895
+0.06(+3.81%)
Sep 11, 2023
1.590
1.760
1.550
1.550
44,778
-0.03(-1.90%)
Sep 08, 2023
1.610
1.640
1.573
1.580
6,523
+0.00(+0.01%)
Sep 07, 2023
1.630
1.630
1.560
1.580
19,274
-0.07(-4.24%)
Sep 06, 2023
1.670
1.677
1.620
1.650
9,873
-0.01(-0.60%)
Sep 05, 2023
1.690
1.690
1.630
1.660
3,389
+0.00(+0.00%)
Sep 01, 2023
1.646
1.742
1.640
1.660
7,384
+0.00(+0.00%)
Aug 31, 2023
1.650
1.753
1.630
1.660
16,115
+0.02(+1.22%)
Aug 30, 2023
1.640
1.650
1.600
1.640
9,467
+0.02(+1.23%)
Aug 29, 2023
1.650
1.670
1.580
1.620
5,145
+0.00(+0.00%)
Aug 28, 2023
1.600
1.673
1.580
1.620
9,766
+0.02(+1.25%)
Aug 25, 2023
1.600
1.610
1.540
1.600
16,874
+0.00(+0.00%)
Aug 24, 2023
1.596
1.700
1.545
1.600
38,815
+0.03(+1.98%)
Aug 23, 2023
1.550
1.580
1.538
1.569
22,917
+0.01(+0.58%)
Aug 22, 2023
1.580
1.600
1.530
1.560
27,105
-0.01(-0.64%)
Aug 21, 2023
1.615
1.615
1.570
1.570
6,126
+0.02(+1.28%)
Aug 18, 2023
1.590
1.630
1.550
1.550
9,948
-0.03(-2.20%)
Aug 17, 2023
1.600
1.640
1.550
1.585
22,504
-0.03(-1.56%)
Aug 16, 2023
1.670
1.670
1.610
1.610
3,407
-0.03(-1.83%)
Aug 15, 2023
1.760
1.760
1.640
1.640
14,347
-0.12(-6.82%)
Aug 14, 2023
1.710
1.760
1.710
1.760
10,081
+0.03(+1.83%)
Aug 11, 2023
1.700
1.750
1.690
1.728
21,674
+0.03(+1.67%)
Aug 10, 2023
1.717
1.717
1.672
1.700
11,474
+0.05(+3.03%)
Aug 09, 2023
1.690
1.690
1.630
1.650
23,411
-0.01(-0.30%)
Aug 08, 2023
1.656
1.670
1.651
1.655
2,412
+0.01(+0.30%)
Aug 07, 2023
1.700
1.710
1.650
1.650
19,005
-0.02(-1.20%)
Aug 04, 2023
1.730
1.730
1.650
1.670
8,817
-0.02(-1.18%)
Aug 03, 2023
1.650
1.710
1.650
1.690
8,761
+0.01(+0.60%)
Aug 02, 2023
1.710
1.725
1.670
1.680
21,607
-0.04(-2.33%)
Aug 01, 2023
1.740
1.770
1.710
1.720
18,119
-0.01(-0.58%)
Jul 31, 2023
1.781
1.820
1.714
1.730
15,551
-0.04(-2.26%)
Jul 28, 2023
1.760
1.789
1.760
1.770
8,338
+0.01(+0.57%)
Jul 27, 2023
1.840
1.870
1.760
1.760
26,482
-0.10(-5.38%)
Jul 26, 2023
1.910
1.910
1.845
1.860
13,892
+0.00(+0.00%)
Jul 25, 2023
1.840
1.890
1.840
1.860
6,754
+0.02(+1.09%)
Jul 24, 2023
1.840
1.896
1.817
1.840
16,778
+0.05(+2.79%)
Jul 21, 2023
1.710
1.831
1.710
1.790
46,550
+0.03(+1.42%)
Jul 20, 2023
1.780
1.810
1.700
1.765
36,973
-0.05(-2.78%)
Jul 19, 2023
1.820
1.850
1.760
1.815
44,872
+0.02(+0.86%)
Jul 18, 2023
1.960
2.060
1.750
1.800
51,524
-0.16(-8.16%)
Jul 17, 2023
1.920
2.070
1.860
1.960
49,580
+0.02(+1.03%)
Jul 14, 2023
1.990
2.026
1.910
1.940
30,619
-0.07(-3.48%)
Jul 13, 2023
1.960
2.050
1.950
2.010
12,535
+0.03(+1.35%)
Jul 12, 2023
1.990
2.000
1.957
1.983
4,828
-0.01(-0.34%)
Jul 11, 2023
1.940
2.090
1.940
1.990
26,383
+0.03(+1.53%)
Jul 10, 2023
1.960
2.050
1.940
1.960
5,366
-0.03(-1.70%)
Jul 07, 2023
1.940
2.020
1.940
1.994
5,493
+0.03(+1.50%)
Jul 06, 2023
2.080
2.100
1.910
1.964
22,864
-0.08(-3.70%)
Jul 05, 2023
1.850
2.135
1.850
2.040
128,657
+0.15(+8.04%)
Jul 03, 2023
1.800
1.910
1.800
1.888
9,603
+0.10(+5.49%)
Jun 30, 2023
1.780
1.800
1.771
1.790
17,519
+0.01(+0.56%)
Jun 29, 2023
1.750
1.799
1.742
1.780
13,474
+0.04(+2.30%)
Jun 28, 2023
1.760
1.760
1.732
1.740
3,904
+0.02(+1.16%)
Jun 27, 2023
1.800
1.800
1.700
1.720
22,152
-0.07(-3.91%)
Jun 26, 2023
1.750
1.819
1.730
1.790
18,701
+0.06(+3.47%)
Jun 23, 2023
1.750
1.750
1.710
1.730
11,078
-0.02(-1.14%)
Jun 22, 2023
1.710
1.800
1.710
1.750
15,321
+0.05(+2.94%)
Jun 21, 2023
1.770
1.800
1.700
1.700
17,167
-0.11(-6.08%)
Jun 20, 2023
1.860
1.860
1.755
1.810
17,876
-0.03(-1.63%)
Jun 16, 2023
1.840
1.840
1.810
1.840
14,164
+0.01(+0.33%)
Jun 15, 2023
1.900
1.940
1.770
1.834
25,413
+0.35(+23.74%)
May 08, 2023
1.370
1.482
1.350
1.482
9,762
+0.12(+8.58%)
May 05, 2023
1.350
1.365
1.320
1.365
8,411
+0.01(+0.74%)
May 04, 2023
1.360
1.380
1.311
1.355
14,181
-0.01(-0.37%)
May 03, 2023
1.360
1.440
1.350
1.360
14,336
+0.00(+0.00%)
May 02, 2023
1.420
1.470
1.360
1.360
8,558
-0.09(-6.21%)
May 01, 2023
1.430
1.500
1.430
1.450
8,370
-0.00(-0.18%)
Apr 28, 2023
1.400
1.495
1.383
1.453
12,702
+0.03(+2.30%)
Apr 27, 2023
1.410
1.459
1.407
1.420
10,698
-0.01(-0.35%)
Apr 26, 2023
1.510
1.510
1.410
1.425
10,068
-0.06(-4.36%)
Apr 25, 2023
1.450
1.500
1.360
1.490
10,753
+0.04(+2.77%)
Apr 24, 2023
1.500
1.550
1.440
1.450
15,475
-0.05(-3.35%)
Apr 21, 2023
1.500
1.620
1.500
1.500
16,320
-0.02(-1.32%)
Apr 20, 2023
1.580
1.670
1.460
1.520
16,619
-0.06(-3.79%)
Apr 19, 2023
1.620
1.650
1.550
1.580
23,527
-0.06(-3.67%)
Apr 18, 2023
1.620
1.675
1.620
1.640
11,250
-0.01(-0.61%)
Apr 17, 2023
1.600
1.700
1.590
1.650
17,059
+0.00(+0.00%)
Apr 14, 2023
1.600
1.680
1.580
1.650
60,214
+0.07(+4.43%)
Apr 13, 2023
1.370
1.690
1.370
1.580
171,686
+0.18(+12.97%)
Apr 12, 2023
1.320
1.400
1.324
1.399
11,434
+0.05(+3.97%)
Apr 11, 2023
1.297
1.350
1.250
1.345
37,238
+0.06(+4.28%)
Apr 10, 2023
1.290
1.350
1.260
1.290
14,971
-0.03(-2.27%)
Apr 06, 2023
1.220
1.326
1.210
1.320
17,146
+0.10(+8.20%)
Apr 05, 2023
1.190
1.250
1.190
1.220
10,454
+0.02(+1.67%)
Apr 04, 2023
1.190
1.230
1.180
1.200
19,065
-0.02(-1.64%)
Apr 03, 2023
1.260
1.260
1.120
1.220
87,656
-0.02(-1.61%)
Mar 31, 2023
1.240
1.280
1.240
1.240
36,058
-0.02(-1.59%)
Mar 30, 2023
1.280
1.290
1.250
1.260
21,267
-0.02(-1.56%)
Mar 29, 2023
1.290
1.350
1.276
1.280
28,919
-0.02(-1.54%)
Mar 28, 2023
1.350
1.390
1.280
1.300
60,208
-0.06(-4.41%)
Mar 27, 2023
1.390
1.390
1.360
1.360
7,545
-0.03(-2.14%)
Mar 24, 2023
1.340
1.390
1.330
1.390
24,049
+0.04(+2.94%)
Mar 23, 2023
1.438
1.438
1.330
1.350
33,706
-0.03(-2.17%)
Mar 22, 2023
1.410
1.440
1.370
1.380
12,842
-0.06(-4.17%)
Mar 21, 2023
1.440
1.450
1.350
1.440
54,866
+0.04(+2.86%)
Mar 20, 2023
1.410
1.455
1.360
1.400
44,915
+0.00(+0.00%)
Mar 17, 2023
1.510
1.510
1.380
1.400
76,697
-0.10(-6.67%)
Mar 16, 2023
1.440
1.500
1.425
1.500
49,328
+0.03(+2.04%)
Mar 15, 2023
1.500
1.500
1.413
1.470
27,872
+0.00(+0.00%)
Mar 14, 2023
1.310
1.550
1.290
1.470
191,923
+0.16(+12.12%)
Mar 13, 2023
1.330
1.330
1.250
1.311
25,036
+0.01(+0.85%)
Mar 10, 2023
1.360
1.360
1.260
1.300
50,418
-0.06(-4.41%)
Mar 09, 2023
1.460
1.470
1.330
1.360
205,861
-0.14(-9.33%)
Mar 08, 2023
1.450
1.500
1.450
1.500
93,241
+0.01(+1.01%)
Mar 07, 2023
1.680
1.689
1.440
1.485
81,063
-0.17(-10.54%)
Mar 06, 2023
1.660
1.700
1.640
1.660
22,506
+0.00(+0.00%)
Mar 03, 2023
1.490
1.700
1.490
1.660
75,758
+0.17(+11.41%)
Mar 02, 2023
1.550
1.567
1.490
1.490
24,596
-0.05(-3.25%)
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.