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
ETFMG Prime Junior Silver Miners ETF
(NY:
SILJ
)
12.29
-0.12 (-0.97%)
Streaming Delayed Price
Updated: 11:08 AM EDT, May 23, 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
8.050
8.120
7.970
8.010
1,315,000
+0.17(+2.17%)
Feb 28, 2024
7.990
7.990
7.800
7.840
1,503,559
-0.17(-2.12%)
Feb 27, 2024
8.040
8.090
7.980
8.010
1,113,855
-0.03(-0.37%)
Feb 26, 2024
8.070
8.070
7.940
8.040
1,184,820
-0.07(-0.86%)
Feb 23, 2024
8.060
8.135
7.890
8.110
1,320,549
+0.10(+1.25%)
Feb 22, 2024
8.050
8.090
7.975
8.010
1,259,379
-0.05(-0.62%)
Feb 21, 2024
8.160
8.160
7.980
8.060
1,100,845
-0.12(-1.47%)
Feb 20, 2024
8.280
8.300
8.100
8.180
1,032,804
-0.07(-0.85%)
Feb 16, 2024
8.260
8.330
8.160
8.250
1,783,962
-0.01(-0.12%)
Feb 15, 2024
8.240
8.360
8.185
8.260
1,741,815
+0.23(+2.86%)
Feb 14, 2024
8.040
8.060
7.930
8.030
1,769,652
+0.06(+0.75%)
Feb 13, 2024
8.280
8.310
7.910
7.970
3,024,627
-0.55(-6.46%)
Feb 12, 2024
8.390
8.585
8.390
8.520
729,561
+0.09(+1.07%)
Feb 09, 2024
8.500
8.502
8.360
8.430
1,024,786
-0.09(-1.06%)
Feb 08, 2024
8.490
8.550
8.460
8.520
596,563
-0.01(-0.12%)
Feb 07, 2024
8.690
8.690
8.520
8.530
762,945
-0.15(-1.73%)
Feb 06, 2024
8.590
8.710
8.552
8.680
1,131,293
+0.11(+1.28%)
Feb 05, 2024
8.660
8.660
8.480
8.570
1,093,227
-0.24(-2.72%)
Feb 02, 2024
8.850
8.860
8.650
8.810
2,229,146
-0.24(-2.65%)
Feb 01, 2024
8.740
9.100
8.740
9.050
1,475,259
+0.33(+3.78%)
Jan 31, 2024
8.870
9.030
8.720
8.720
1,203,734
-0.12(-1.36%)
Jan 30, 2024
9.140
9.140
8.800
8.840
1,533,755
-0.33(-3.60%)
Jan 29, 2024
9.230
9.230
9.050
9.170
911,114
+0.01(+0.11%)
Jan 26, 2024
9.140
9.220
9.090
9.160
714,002
+0.02(+0.22%)
Jan 25, 2024
9.100
9.185
9.051
9.140
1,394,281
+0.19(+2.12%)
Jan 24, 2024
9.170
9.290
8.905
8.950
1,356,201
-0.09(-1.00%)
Jan 23, 2024
8.970
9.070
8.915
9.040
1,085,536
+0.14(+1.57%)
Jan 22, 2024
8.760
8.980
8.675
8.900
1,209,006
+0.05(+0.56%)
Jan 19, 2024
8.930
8.948
8.690
8.850
887,356
+0.01(+0.11%)
Jan 18, 2024
8.880
8.880
8.750
8.840
1,064,167
-0.02(-0.23%)
Jan 17, 2024
9.050
9.070
8.790
8.860
1,868,966
-0.29(-3.17%)
Jan 16, 2024
9.400
9.440
9.130
9.150
1,290,261
-0.42(-4.39%)
Jan 12, 2024
9.500
9.760
9.500
9.570
1,505,948
+0.35(+3.80%)
Jan 11, 2024
9.350
9.399
9.100
9.220
1,160,044
-0.13(-1.39%)
Jan 10, 2024
9.310
9.410
9.230
9.350
1,432,128
+0.03(+0.32%)
Jan 09, 2024
9.520
9.580
9.310
9.320
989,361
-0.16(-1.69%)
Jan 08, 2024
9.380
9.550
9.320
9.480
735,786
-0.03(-0.32%)
Jan 05, 2024
9.540
9.760
9.440
9.510
1,171,125
-0.02(-0.21%)
Jan 04, 2024
9.450
9.580
9.390
9.530
1,012,019
+0.03(+0.32%)
Jan 03, 2024
9.640
9.680
9.440
9.500
1,928,938
-0.31(-3.16%)
Jan 02, 2024
10.04
10.07
9.780
9.810
1,564,290
-0.19(-1.90%)
Dec 29, 2023
10.02
10.11
9.930
10.00
2,058,995
-0.13(-1.28%)
Dec 28, 2023
10.35
10.45
10.12
10.13
1,896,504
-0.31(-2.97%)
Dec 27, 2023
10.37
10.50
10.34
10.44
1,105,968
+0.08(+0.78%)
Dec 26, 2023
10.35
10.37
10.19
10.36
805,372
+0.06(+0.58%)
Dec 22, 2023
10.41
10.61
10.26
10.30
1,492,393
+0.07(+0.68%)
Dec 21, 2023
10.20
10.27
10.11
10.23
1,173,122
+0.24(+2.40%)
Dec 20, 2023
10.33
10.37
9.969
9.989
1,462,448
-0.26(-2.54%)
Dec 19, 2023
9.859
10.29
9.859
10.25
1,628,875
+0.43(+4.38%)
Dec 18, 2023
9.959
9.959
9.749
9.819
1,204,757
-0.08(-0.81%)
Dec 15, 2023
9.809
9.999
9.804
9.899
1,591,423
-0.01(-0.10%)
Dec 14, 2023
9.939
10.17
9.809
9.909
3,695,603
+0.22(+2.27%)
Dec 13, 2023
8.999
9.709
8.949
9.689
2,034,509
+0.70(+7.79%)
Dec 12, 2023
9.279
9.349
8.950
8.989
3,000,937
-0.32(-3.44%)
Dec 11, 2023
9.379
9.379
9.189
9.309
1,772,759
-0.12(-1.27%)
Dec 08, 2023
9.379
9.589
9.309
9.429
1,205,377
-0.09(-0.95%)
Dec 07, 2023
9.559
9.614
9.429
9.519
865,261
-0.02(-0.21%)
Dec 06, 2023
9.649
9.779
9.539
9.539
1,017,161
-0.03(-0.31%)
Dec 05, 2023
9.659
9.739
9.479
9.569
1,600,839
-0.26(-2.64%)
Dec 04, 2023
9.889
9.939
9.699
9.829
2,197,822
-0.25(-2.48%)
Dec 01, 2023
9.759
10.09
9.679
10.08
2,272,530
+0.29(+2.96%)
Nov 30, 2023
9.659
9.799
9.549
9.789
1,858,169
+0.08(+0.82%)
Nov 29, 2023
9.699
9.749
9.599
9.709
1,512,334
+0.02(+0.21%)
Nov 28, 2023
9.439
9.689
9.339
9.689
1,860,648
+0.37(+3.97%)
Nov 27, 2023
9.349
9.389
9.199
9.319
1,543,819
+0.16(+1.75%)
Nov 24, 2023
9.039
9.247
9.004
9.159
968,913
+0.21(+2.35%)
Nov 22, 2023
8.999
9.099
8.883
8.949
1,736,109
-0.08(-0.89%)
Nov 21, 2023
8.889
9.129
8.889
9.029
1,453,867
+0.23(+2.61%)
Nov 20, 2023
8.559
8.799
8.522
8.799
1,092,190
+0.08(+0.92%)
Nov 17, 2023
8.749
8.859
8.654
8.719
894,202
-0.02(-0.23%)
Nov 16, 2023
8.699
8.879
8.649
8.739
1,830,508
+0.18(+2.10%)
Nov 15, 2023
8.569
8.624
8.449
8.559
872,873
+0.05(+0.59%)
Nov 14, 2023
8.199
8.559
8.139
8.509
1,482,216
+0.54(+6.78%)
Nov 13, 2023
8.009
8.116
7.959
7.969
774,834
-0.05(-0.62%)
Nov 10, 2023
8.039
8.098
7.909
8.019
1,315,154
-0.10(-1.23%)
Nov 09, 2023
8.199
8.428
8.099
8.119
1,125,693
-0.04(-0.49%)
Nov 08, 2023
8.349
8.409
8.129
8.159
1,584,774
-0.30(-3.55%)
Nov 07, 2023
8.439
8.469
8.199
8.459
1,595,879
-0.16(-1.86%)
Nov 06, 2023
8.799
8.799
8.594
8.619
1,168,172
-0.13(-1.49%)
Nov 03, 2023
8.409
8.839
8.409
8.749
2,224,008
+0.47(+5.68%)
Nov 02, 2023
8.489
8.499
8.169
8.279
1,348,503
-0.08(-0.96%)
Nov 01, 2023
8.429
8.469
8.199
8.359
1,332,263
-0.07(-0.83%)
Oct 31, 2023
8.539
8.664
8.339
8.429
1,097,984
-0.15(-1.75%)
Oct 30, 2023
8.809
8.839
8.549
8.579
1,354,120
-0.06(-0.69%)
Oct 27, 2023
8.569
8.669
8.389
8.639
1,057,442
+0.13(+1.53%)
Oct 26, 2023
8.529
8.569
8.319
8.509
1,102,625
-0.04(-0.47%)
Oct 25, 2023
8.629
8.819
8.539
8.549
902,719
-0.17(-1.95%)
Oct 24, 2023
8.579
8.789
8.579
8.719
785,878
+0.01(+0.11%)
Oct 23, 2023
8.749
8.834
8.479
8.709
1,103,277
-0.12(-1.36%)
Oct 20, 2023
8.879
9.079
8.809
8.829
1,076,070
+0.03(+0.34%)
Oct 19, 2023
8.849
8.849
8.659
8.799
743,988
-0.03(-0.34%)
Oct 18, 2023
9.139
9.139
8.789
8.829
2,295,336
-0.11(-1.23%)
Oct 17, 2023
8.719
8.939
8.649
8.939
1,210,522
+0.22(+2.52%)
Oct 16, 2023
8.659
8.808
8.609
8.719
602,432
+0.03(+0.35%)
Oct 13, 2023
8.299
8.759
8.299
8.689
2,390,250
+0.47(+5.72%)
Oct 12, 2023
8.579
8.579
8.174
8.219
1,624,929
-0.36(-4.20%)
Oct 11, 2023
8.579
8.634
8.449
8.579
962,488
+0.12(+1.42%)
Oct 10, 2023
8.459
8.499
8.369
8.459
596,209
+0.01(+0.12%)
Oct 09, 2023
8.339
8.469
8.339
8.449
783,911
+0.18(+2.18%)
Oct 06, 2023
8.149
8.349
8.029
8.269
1,242,500
+0.19(+2.35%)
Oct 05, 2023
7.999
8.089
7.949
8.079
1,050,070
+0.07(+0.87%)
Oct 04, 2023
8.109
8.118
7.939
8.009
1,392,458
-0.13(-1.60%)
Oct 03, 2023
8.099
8.179
7.979
8.139
1,915,246
+0.05(+0.62%)
Oct 02, 2023
8.379
8.389
8.049
8.089
2,183,220
-0.39(-4.60%)
Sep 29, 2023
8.689
8.789
8.379
8.479
1,856,409
+0.03(+0.35%)
Sep 28, 2023
8.379
8.469
8.269
8.449
1,418,518
+0.13(+1.56%)
Sep 27, 2023
8.409
8.476
8.229
8.319
2,190,103
-0.12(-1.42%)
Sep 26, 2023
8.649
8.709
8.429
8.439
1,479,036
-0.30(-3.43%)
Sep 25, 2023
8.829
8.739
8.679
8.739
1,171,906
-0.09(-1.02%)
Sep 22, 2023
8.949
9.029
8.809
8.829
1,199,822
-0.04(-0.45%)
Sep 21, 2023
9.019
9.019
8.849
8.869
1,913,586
-0.26(-2.85%)
Sep 20, 2023
9.119
9.299
9.099
9.129
1,396,273
+0.04(+0.44%)
Sep 19, 2023
9.409
9.419
9.079
9.089
984,151
-0.32(-3.40%)
Sep 18, 2023
9.499
9.503
9.279
9.409
1,050,728
-0.06(-0.63%)
Sep 15, 2023
9.359
9.549
9.359
9.469
1,172,889
+0.24(+2.60%)
Sep 14, 2023
9.039
9.319
9.039
9.229
1,367,353
+0.18(+1.99%)
Sep 13, 2023
9.049
9.153
9.009
9.049
635,337
-0.01(-0.11%)
Sep 12, 2023
9.009
9.194
8.994
9.059
617,098
-0.01(-0.11%)
Sep 11, 2023
9.089
9.229
9.039
9.069
931,687
+0.09(+1.00%)
Sep 08, 2023
9.019
9.177
8.959
8.979
850,703
+0.00(+0.00%)
Sep 07, 2023
9.049
9.064
8.949
8.979
1,243,486
-0.11(-1.21%)
Sep 06, 2023
9.129
9.244
9.069
9.089
1,243,263
-0.07(-0.76%)
Sep 05, 2023
9.309
9.379
9.119
9.159
1,361,376
-0.28(-2.97%)
Sep 01, 2023
9.639
9.769
9.439
9.439
1,530,473
-0.12(-1.26%)
Aug 31, 2023
9.679
9.704
9.489
9.559
1,067,683
-0.11(-1.14%)
Aug 30, 2023
9.809
9.959
9.609
9.669
1,293,646
-0.05(-0.51%)
Aug 29, 2023
9.479
9.719
9.364
9.719
1,323,609
+0.24(+2.53%)
Aug 28, 2023
9.199
9.549
9.169
9.479
941,969
+0.25(+2.71%)
Aug 25, 2023
9.339
9.389
9.094
9.229
1,446,609
-0.09(-0.97%)
Aug 24, 2023
9.379
9.499
9.249
9.319
1,633,391
-0.11(-1.17%)
Aug 23, 2023
9.209
9.509
9.209
9.429
2,084,967
+0.34(+3.74%)
Aug 22, 2023
9.059
9.119
8.919
9.089
811,036
+0.09(+1.00%)
Aug 21, 2023
9.129
9.149
8.879
8.999
1,775,647
+0.00(+0.00%)
Aug 18, 2023
8.969
9.007
8.849
8.999
805,135
+0.02(+0.22%)
Aug 17, 2023
9.099
9.149
8.931
8.979
2,177,137
-0.03(-0.33%)
Aug 16, 2023
9.119
9.159
9.009
9.009
827,456
-0.10(-1.10%)
Aug 15, 2023
9.319
9.363
9.081
9.109
1,242,282
-0.29(-3.09%)
Aug 14, 2023
9.489
9.489
9.279
9.399
1,067,497
-0.13(-1.36%)
Aug 11, 2023
9.339
9.539
9.339
9.529
635,775
+0.14(+1.49%)
Aug 10, 2023
9.409
9.519
9.288
9.389
1,320,516
+0.03(+0.32%)
Aug 09, 2023
9.449
9.494
9.279
9.359
742,363
-0.13(-1.37%)
Aug 08, 2023
9.389
9.499
9.299
9.489
1,094,682
-0.07(-0.73%)
Aug 07, 2023
9.609
9.649
9.474
9.559
906,515
-0.07(-0.73%)
Aug 04, 2023
9.619
9.814
9.619
9.629
1,657,246
+0.11(+1.16%)
Aug 03, 2023
9.579
9.619
9.459
9.519
845,461
-0.10(-1.04%)
Aug 02, 2023
9.819
9.849
9.511
9.619
1,260,910
-0.26(-2.63%)
Aug 01, 2023
10.05
10.07
9.859
9.879
1,216,279
-0.44(-4.26%)
Jul 31, 2023
10.01
10.43
10.01
10.32
1,261,851
+0.37(+3.72%)
Jul 28, 2023
9.879
9.969
9.834
9.949
838,636
+0.13(+1.32%)
Jul 27, 2023
10.26
10.29
9.809
9.819
1,661,999
-0.53(-5.12%)
Jul 26, 2023
10.36
10.40
10.20
10.35
780,250
+0.04(+0.39%)
Jul 25, 2023
10.15
10.36
10.15
10.31
697,077
+0.19(+1.88%)
Jul 24, 2023
10.18
10.29
10.04
10.12
540,000
-0.13(-1.27%)
Jul 21, 2023
10.30
10.34
10.17
10.25
887,177
-0.04(-0.39%)
Jul 20, 2023
10.60
10.63
10.29
10.29
1,468,688
-0.33(-3.11%)
Jul 19, 2023
10.64
10.65
10.53
10.62
888,153
+0.02(+0.19%)
Jul 18, 2023
10.38
10.67
10.36
10.60
970,935
+0.28(+2.71%)
Jul 17, 2023
10.15
10.35
10.06
10.32
822,957
+0.04(+0.39%)
Jul 14, 2023
10.26
10.36
10.14
10.28
1,578,550
+0.04(+0.39%)
Jul 13, 2023
10.24
10.34
10.17
10.24
2,272,581
+0.11(+1.09%)
Jul 12, 2023
9.709
10.17
9.709
10.13
1,852,262
+0.60(+6.30%)
Jul 11, 2023
9.559
9.649
9.459
9.529
661,966
+0.02(+0.21%)
Jul 10, 2023
9.249
9.539
9.180
9.509
998,397
+0.27(+2.92%)
Jul 07, 2023
9.169
9.354
9.129
9.239
817,627
+0.15(+1.65%)
Jul 06, 2023
9.249
9.311
9.039
9.089
1,979,924
-0.25(-2.68%)
Jul 05, 2023
9.589
9.624
9.339
9.339
1,249,832
-0.24(-2.51%)
Jul 03, 2023
9.399
9.599
9.399
9.579
607,603
+0.20(+2.13%)
Jun 30, 2023
9.219
9.389
9.179
9.379
965,932
+0.17(+1.85%)
Jun 29, 2023
9.049
9.229
9.009
9.209
1,186,838
+0.09(+0.99%)
Jun 28, 2023
9.139
9.179
9.071
9.119
1,162,921
-0.10(-1.08%)
Jun 27, 2023
9.409
9.438
9.149
9.219
924,807
-0.13(-1.39%)
Jun 26, 2023
9.249
9.404
9.219
9.349
915,287
+0.15(+1.63%)
Jun 23, 2023
9.269
9.359
9.149
9.199
957,792
-0.04(-0.43%)
Jun 22, 2023
9.199
9.279
9.151
9.239
748,363
-0.03(-0.32%)
Jun 21, 2023
9.289
9.359
9.179
9.269
1,042,319
-0.05(-0.54%)
Jun 20, 2023
9.509
9.569
9.319
9.319
1,107,380
-0.33(-3.42%)
Jun 16, 2023
9.739
9.804
9.564
9.649
672,766
+0.00(+0.00%)
Jun 15, 2023
9.449
9.674
9.449
9.649
980,255
+0.03(+0.31%)
Jun 14, 2023
9.739
9.919
9.529
9.619
730,498
-0.07(-0.72%)
Jun 13, 2023
9.699
9.949
9.679
9.689
861,073
+0.00(+0.00%)
Jun 12, 2023
9.729
9.739
9.579
9.689
981,563
-0.09(-0.92%)
Jun 09, 2023
9.969
9.969
9.749
9.779
815,636
-0.17(-1.71%)
Jun 08, 2023
9.959
10.07
9.909
9.949
1,326,656
+0.10(+1.02%)
Jun 07, 2023
10.01
10.23
9.809
9.849
826,018
-0.16(-1.60%)
Jun 06, 2023
9.959
10.02
9.859
10.01
576,935
+0.02(+0.20%)
Jun 05, 2023
9.939
10.06
9.439
9.989
576,951
+0.01(+0.10%)
Jun 02, 2023
10.09
10.23
9.911
9.979
927,082
-0.11(-1.09%)
Jun 01, 2023
9.719
10.18
9.714
10.09
1,690,269
+0.40(+4.13%)
May 31, 2023
9.579
9.699
9.459
9.689
1,128,931
+0.15(+1.57%)
May 30, 2023
9.649
9.649
9.459
9.539
1,190,479
-0.01(-0.10%)
May 26, 2023
9.719
9.728
9.499
9.549
675,972
+0.04(+0.42%)
May 25, 2023
9.669
9.669
9.489
9.509
945,270
-0.20(-2.06%)
May 24, 2023
10.03
10.03
9.679
9.709
1,003,834
-0.32(-3.19%)
May 23, 2023
9.969
10.13
9.949
10.03
570,244
-0.06(-0.59%)
May 22, 2023
10.07
10.15
10.02
10.09
492,118
-0.01(-0.10%)
May 19, 2023
10.10
10.27
10.04
10.10
681,388
+0.02(+0.20%)
May 18, 2023
10.18
10.18
9.959
10.08
1,113,183
-0.19(-1.85%)
May 17, 2023
10.33
10.33
10.07
10.27
1,065,354
+0.01(+0.10%)
May 16, 2023
10.48
10.53
10.21
10.26
1,309,185
-0.26(-2.47%)
May 15, 2023
10.43
10.63
10.41
10.52
577,670
+0.13(+1.25%)
May 12, 2023
10.27
10.51
10.26
10.39
790,729
+0.04(+0.39%)
May 11, 2023
10.72
10.77
10.33
10.35
2,020,366
-0.56(-5.13%)
May 10, 2023
11.36
11.39
10.83
10.91
1,409,407
-0.35(-3.11%)
May 09, 2023
11.20
11.31
11.18
11.26
498,597
-0.03(-0.27%)
May 08, 2023
11.28
11.38
11.20
11.29
763,801
+0.02(+0.18%)
May 05, 2023
10.99
11.29
10.87
11.27
1,184,832
+0.03(+0.27%)
May 04, 2023
11.17
11.40
11.13
11.24
1,603,245
+0.16(+1.44%)
May 03, 2023
11.10
11.16
10.97
11.08
893,044
+0.02(+0.18%)
May 02, 2023
10.82
11.06
10.59
11.06
1,518,490
+0.25(+2.31%)
May 01, 2023
11.10
11.19
10.81
10.81
1,021,781
-0.04(-0.37%)
Apr 28, 2023
10.85
10.96
10.78
10.85
848,066
-0.05(-0.46%)
Apr 27, 2023
10.80
10.93
10.67
10.90
713,550
+0.09(+0.83%)
Apr 26, 2023
10.97
11.03
10.78
10.81
612,837
-0.05(-0.46%)
Apr 25, 2023
10.93
10.93
10.63
10.86
1,124,380
-0.13(-1.18%)
Apr 24, 2023
11.00
11.04
10.90
10.99
715,547
+0.00(+0.00%)
Apr 21, 2023
11.14
11.18
10.87
10.99
1,122,549
-0.24(-2.14%)
Apr 20, 2023
11.23
11.42
11.17
11.23
983,148
-0.02(-0.18%)
Apr 19, 2023
11.31
11.40
11.21
11.25
1,285,339
-0.28(-2.43%)
Apr 18, 2023
11.42
11.70
11.36
11.53
874,341
+0.10(+0.87%)
Apr 17, 2023
11.61
11.64
11.32
11.43
1,572,336
-0.27(-2.31%)
Apr 14, 2023
11.88
12.00
11.53
11.70
2,389,027
-0.34(-2.82%)
Apr 13, 2023
11.87
12.15
11.87
12.04
2,129,967
+0.34(+2.91%)
Apr 12, 2023
11.78
11.80
11.50
11.70
1,947,130
+0.17(+1.47%)
Apr 11, 2023
11.45
11.68
11.41
11.53
1,126,078
+0.17(+1.50%)
Apr 10, 2023
11.36
11.36
11.20
11.36
1,091,598
-0.07(-0.61%)
Apr 06, 2023
11.34
11.48
11.17
11.43
704,938
+0.04(+0.35%)
Apr 05, 2023
11.66
11.66
11.25
11.39
1,717,046
-0.10(-0.87%)
Apr 04, 2023
11.25
11.55
11.13
11.49
2,700,292
+0.23(+2.04%)
Apr 03, 2023
11.12
11.36
11.10
11.26
1,165,352
+0.14(+1.26%)
Mar 31, 2023
11.20
11.33
11.08
11.12
1,070,113
-0.08(-0.71%)
Mar 30, 2023
10.95
11.20
10.90
11.20
911,154
+0.38(+3.51%)
Mar 29, 2023
10.79
10.95
10.76
10.82
730,115
-0.03(-0.28%)
Mar 28, 2023
10.57
10.86
10.50
10.85
1,095,793
+0.29(+2.75%)
Mar 27, 2023
10.24
10.57
10.21
10.56
946,162
+0.06(+0.57%)
Mar 24, 2023
10.60
10.60
10.39
10.50
875,954
+0.01(+0.10%)
Mar 23, 2023
10.49
10.62
10.25
10.49
1,609,867
+0.14(+1.35%)
Mar 22, 2023
10.01
10.52
9.999
10.35
1,804,343
+0.30(+2.99%)
Mar 21, 2023
10.36
10.42
9.929
10.05
1,896,742
-0.50(-4.74%)
Mar 20, 2023
10.50
10.62
10.38
10.55
1,353,371
+0.10(+0.96%)
Mar 17, 2023
10.13
10.59
9.989
10.45
2,328,426
+0.60(+6.09%)
Mar 16, 2023
10.07
10.07
9.709
9.849
907,946
-0.17(-1.70%)
Mar 15, 2023
10.39
10.40
9.869
10.02
1,843,796
-0.14(-1.38%)
Mar 14, 2023
10.09
10.23
9.979
10.16
915,179
+0.13(+1.30%)
Mar 13, 2023
9.939
10.12
9.859
10.03
1,724,434
+0.60(+6.36%)
Mar 10, 2023
9.479
9.728
9.414
9.429
1,645,043
+0.10(+1.07%)
Mar 09, 2023
9.449
9.665
9.329
9.329
735,099
-0.09(-0.96%)
Mar 08, 2023
9.509
9.659
9.350
9.419
568,336
-0.11(-1.15%)
Mar 07, 2023
9.809
9.869
9.469
9.529
1,480,762
-0.43(-4.32%)
Mar 06, 2023
10.13
10.18
9.929
9.959
868,624
-0.23(-2.26%)
Mar 03, 2023
10.04
10.20
9.979
10.19
827,639
+0.29(+2.93%)
Mar 02, 2023
9.909
9.919
9.819
9.899
488,761
-0.07(-0.70%)
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.