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
(TSV:
DBG
)
0.4150
+0.0100 (+2.47%)
Streaming Delayed Price
Updated: 9:34 AM EDT, Jun 14, 2024
Add to My Watchlist
Quote
Overview
Detailed Quote
Charting
Historical Prices
News
All News
News Headlines
Press Releases
Research
Quarterly Reports
Insider Filings
Other Filings
Historical Prices
Month:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Feb 29, 2024
0.5200
0.5200
0.5100
0.5100
33,834
+0.00(+0.00%)
Feb 28, 2024
0.5200
0.5300
0.5100
0.5100
52,625
-0.01(-1.92%)
Feb 27, 2024
0.5500
0.5500
0.5200
0.5200
63,053
-0.01(-1.89%)
Feb 26, 2024
0.5400
0.5500
0.5200
0.5300
166,623
+0.02(+3.92%)
Feb 23, 2024
0.5000
0.5100
0.4750
0.5100
203,483
+0.02(+3.03%)
Feb 22, 2024
0.4950
0.5000
0.4900
0.4950
46,000
+0.02(+4.21%)
Feb 21, 2024
0.5000
0.5000
0.4700
0.4750
145,830
-0.04(-6.86%)
Feb 20, 2024
0.5400
0.5400
0.5000
0.5100
107,640
+0.00(+0.00%)
Feb 16, 2024
0.5100
0
-0.02(-3.77%)
Feb 15, 2024
0.5200
0.5400
0.5200
0.5300
29,080
+0.01(+1.92%)
Feb 14, 2024
0.5400
0.5400
0.5200
0.5200
169,650
+0.00(+0.00%)
Feb 13, 2024
0.5300
0.5400
0.5200
0.5200
52,000
-0.01(-1.89%)
Feb 12, 2024
0.5300
0.5300
0.5000
0.5300
135,597
+0.02(+3.92%)
Feb 09, 2024
0.5300
0.5400
0.5000
0.5100
79,715
-0.01(-1.92%)
Feb 08, 2024
0.5200
0.5200
0.5100
0.5200
44,192
+0.01(+1.96%)
Feb 07, 2024
0.5400
0.5500
0.5100
0.5100
142,858
-0.02(-3.77%)
Feb 06, 2024
0.5400
0.5600
0.5200
0.5300
175,334
-0.01(-1.85%)
Feb 05, 2024
0.5500
0.5600
0.5400
0.5400
54,672
+0.00(+0.00%)
Feb 02, 2024
0.5700
0.5700
0.5400
0.5400
64,765
-0.02(-3.57%)
Feb 01, 2024
0.5500
0.5800
0.5500
0.5600
194,559
+0.01(+1.82%)
Jan 31, 2024
0.5400
0.5600
0.5400
0.5500
22,200
+0.00(+0.00%)
Jan 30, 2024
0.5300
0.5500
0.5200
0.5500
183,500
+0.02(+3.77%)
Jan 29, 2024
0.5200
0.5400
0.5100
0.5300
125,020
+0.00(+0.00%)
Jan 26, 2024
0.5300
0.5300
0.5200
0.5300
32,650
-0.01(-1.85%)
Jan 25, 2024
0.5200
0.5400
0.5200
0.5400
38,895
+0.02(+3.85%)
Jan 24, 2024
0.5300
0.5300
0.5100
0.5200
38,500
+0.00(+0.00%)
Jan 23, 2024
0.5200
0.5200
0.5100
0.5200
22,100
+0.01(+1.96%)
Jan 22, 2024
0.5300
0.5300
0.5100
0.5100
60,250
-0.01(-1.92%)
Jan 19, 2024
0.5300
0.5300
0.5200
0.5200
173,334
-0.02(-3.70%)
Jan 18, 2024
0.5300
0.5400
0.5300
0.5400
37,000
+0.02(+3.85%)
Jan 17, 2024
0.5300
0.5300
0.5100
0.5200
109,331
-0.02(-3.70%)
Jan 16, 2024
0.5400
0.5500
0.5300
0.5400
69,481
+0.00(+0.00%)
Jan 15, 2024
0.5500
0.5700
0.5400
0.5400
126,355
+0.01(+1.89%)
Jan 12, 2024
0.5300
0.5700
0.5200
0.5300
106,500
+0.02(+3.92%)
Jan 11, 2024
0.5200
0.5200
0.5100
0.5100
22,200
+0.00(+0.00%)
Jan 10, 2024
0.5300
0.5300
0.5000
0.5100
110,539
+0.00(+0.00%)
Jan 09, 2024
0.5400
0.5400
0.5100
0.5100
14,800
-0.03(-5.56%)
Jan 08, 2024
0.5500
0.5500
0.5200
0.5400
25,000
-0.01(-1.82%)
Jan 05, 2024
0.5300
0.5500
0.5100
0.5500
103,829
+0.00(+0.00%)
Jan 04, 2024
0.5600
0.5600
0.5300
0.5500
60,630
-0.02(-3.51%)
Jan 03, 2024
0.5800
0.5800
0.5500
0.5700
82,950
-0.02(-3.39%)
Jan 02, 2024
0.6000
0.6100
0.5700
0.5900
91,476
-0.01(-1.67%)
Dec 29, 2023
0.6000
0
+0.01(+1.69%)
Dec 28, 2023
0.5700
0.5900
0.5500
0.5900
24,900
+0.02(+3.51%)
Dec 27, 2023
0.5600
0.5800
0.5500
0.5700
60,610
+0.01(+1.79%)
Dec 22, 2023
0.5600
0
+0.02(+3.70%)
Dec 21, 2023
0.5300
0.5400
0.5200
0.5400
61,000
-0.01(-1.82%)
Dec 20, 2023
0.5400
0.5500
0.5300
0.5500
61,472
+0.01(+1.85%)
Dec 19, 2023
0.5700
0.5800
0.5300
0.5400
99,030
-0.01(-1.82%)
Dec 18, 2023
0.5200
0.5500
0.5100
0.5500
172,362
+0.04(+7.84%)
Dec 15, 2023
0.5200
0.5200
0.4950
0.5100
24,664
-0.01(-1.92%)
Dec 14, 2023
0.5000
0.5200
0.5000
0.5200
48,035
+0.03(+5.05%)
Dec 13, 2023
0.5100
0.5100
0.4800
0.4950
178,800
-0.02(-2.94%)
Dec 12, 2023
0.4700
0.5200
0.4600
0.5100
303,429
+0.03(+6.25%)
Dec 11, 2023
0.4700
0.4800
0.4400
0.4800
196,209
+0.02(+4.35%)
Dec 08, 2023
0.4700
0.4700
0.4500
0.4600
107,477
+0.00(+0.00%)
Dec 07, 2023
0.4700
0.4700
0.4550
0.4600
114,241
-0.01(-1.08%)
Dec 06, 2023
0.4700
0.4800
0.4650
0.4650
71,699
+0.01(+1.09%)
Dec 05, 2023
0.4950
0.4950
0.4600
0.4600
82,185
-0.02(-5.15%)
Dec 04, 2023
0.4750
0.5000
0.4750
0.4850
45,324
+0.00(+0.00%)
Dec 01, 2023
0.4850
0.4850
0.4600
0.4850
53,924
+0.01(+2.11%)
Nov 30, 2023
0.4950
0.4950
0.4750
0.4750
77,277
-0.02(-3.06%)
Nov 29, 2023
0.4900
0.4900
0.4800
0.4900
132,884
-0.01(-2.00%)
Nov 28, 2023
0.4900
0.5000
0.4900
0.5000
449,400
+0.00(+0.00%)
Nov 27, 2023
0.5000
0.5000
0.5000
0.5000
9,000
+0.01(+1.01%)
Nov 24, 2023
0.4950
0.4950
0.4950
0.4950
79,164
+0.00(+0.00%)
Nov 23, 2023
0.5000
0.5000
0.4950
0.4950
37,990
-0.01(-1.00%)
Nov 22, 2023
0.5000
0.5300
0.4950
0.5000
54,900
-0.01(-1.96%)
Nov 21, 2023
0.5100
0.5100
0.5000
0.5100
77,490
+0.00(+0.00%)
Nov 20, 2023
0.5200
0.5500
0.4900
0.5100
278,050
-0.03(-5.56%)
Nov 17, 2023
0.5400
0.5500
0.5200
0.5400
83,150
+0.00(+0.00%)
Nov 16, 2023
0.5100
0.5400
0.5100
0.5400
36,500
+0.03(+5.88%)
Nov 15, 2023
0.5100
0.5300
0.4950
0.5100
44,700
+0.00(+0.00%)
Nov 14, 2023
0.5000
0.5400
0.4750
0.5100
224,100
+0.04(+7.37%)
Nov 13, 2023
0.5000
0.5000
0.4700
0.4750
42,977
-0.03(-5.00%)
Nov 10, 2023
0.5100
0.5100
0.4750
0.5000
305,550
+0.00(+0.00%)
Nov 09, 2023
0.5100
0.5200
0.5000
0.5000
52,400
-0.02(-3.85%)
Nov 08, 2023
0.5200
0.5300
0.5200
0.5200
31,700
-0.01(-1.89%)
Nov 07, 2023
0.5400
0.5400
0.5300
0.5300
15,682
-0.03(-4.50%)
Nov 06, 2023
0.5700
0.5700
0.5500
0.5550
42,324
-0.01(-0.89%)
Nov 03, 2023
0.5300
0.5700
0.5300
0.5600
84,822
+0.05(+9.80%)
Nov 02, 2023
0.5400
0.5400
0.5100
0.5100
32,502
-0.02(-3.77%)
Nov 01, 2023
0.5200
0.5400
0.5200
0.5300
32,040
+0.04(+7.07%)
Oct 31, 2023
0.4900
0.5200
0.4850
0.4950
151,547
-0.03(-4.81%)
Oct 30, 2023
0.5300
0.5300
0.5100
0.5200
24,099
+0.00(+0.00%)
Oct 27, 2023
0.5200
0.5200
0.5000
0.5200
48,276
+0.00(+0.00%)
Oct 26, 2023
0.5400
0.5400
0.5200
0.5200
3,659
+0.00(+0.00%)
Oct 25, 2023
0.5300
0.5800
0.5200
0.5200
247,899
-0.01(-1.89%)
Oct 24, 2023
0.5900
0.5900
0.5300
0.5300
479,130
-0.05(-8.62%)
Oct 23, 2023
0.5800
0.6000
0.5800
0.5800
60,652
-0.02(-3.33%)
Oct 20, 2023
0.6300
0.6300
0.5900
0.6000
141,598
-0.02(-3.23%)
Oct 19, 2023
0.6500
0.6500
0.6200
0.6200
147,597
-0.01(-1.59%)
Oct 18, 2023
0.6200
0.6600
0.6200
0.6300
220,302
+0.01(+1.61%)
Oct 17, 2023
0.6400
0.6500
0.6200
0.6200
111,407
-0.01(-1.59%)
Oct 16, 2023
0.6500
0.6800
0.6300
0.6300
160,141
-0.02(-3.08%)
Oct 13, 2023
0.5900
0.6500
0.5900
0.6500
236,281
+0.04(+6.56%)
Oct 12, 2023
0.5900
0.6300
0.5900
0.6100
101,139
+0.01(+1.67%)
Oct 11, 2023
0.6000
0.6100
0.5800
0.6000
36,150
-0.01(-1.64%)
Oct 10, 2023
0.5900
0.6100
0.5800
0.6100
107,595
+0.02(+3.39%)
Oct 06, 2023
0.5900
0
+0.03(+5.36%)
Oct 05, 2023
0.5600
0.5800
0.5500
0.5600
278,000
-0.01(-1.75%)
Oct 04, 2023
0.5700
0.5700
0.5600
0.5700
246,475
-0.02(-3.39%)
Oct 03, 2023
0.5800
0.6000
0.5800
0.5900
117,403
+0.01(+1.72%)
Oct 02, 2023
0.6400
0.6400
0.5800
0.5800
228,084
-0.03(-4.92%)
Sep 29, 2023
0.5800
0.6200
0.5800
0.6100
605,040
+0.05(+8.93%)
Sep 28, 2023
0.5700
0.5700
0.5400
0.5600
142,682
-0.01(-1.75%)
Sep 27, 2023
0.5600
0.5700
0.5100
0.5700
453,579
+0.00(+0.00%)
Sep 26, 2023
0.5400
0.6000
0.5400
0.5700
1,063,315
+0.04(+7.55%)
Sep 25, 2023
0.5100
0.5500
0.5300
0.5300
935,529
+0.00(+0.00%)
Sep 22, 2023
0.5200
0.5300
0.4650
0.5300
1,146,584
+0.03(+6.00%)
Sep 21, 2023
0.5000
0.5000
0.4500
0.5000
399,463
-0.01(-1.96%)
Sep 20, 2023
0.5000
0.5100
0.5000
0.5100
510,892
+0.01(+2.00%)
Sep 19, 2023
0.4400
0.5000
0.4350
0.5000
686,780
+0.06(+13.64%)
Sep 18, 2023
0.4600
0.4600
0.4350
0.4400
140,531
-0.01(-2.22%)
Sep 15, 2023
0.4350
0.4500
0.4200
0.4500
103,000
+0.02(+3.45%)
Sep 14, 2023
0.4800
0.4950
0.4100
0.4350
457,061
-0.05(-10.31%)
Sep 13, 2023
0.4700
0.4850
0.4600
0.4850
154,086
+0.03(+7.78%)
Sep 12, 2023
0.4100
0.4600
0.3950
0.4500
364,166
+0.05(+12.50%)
Sep 11, 2023
0.3500
0.4100
0.3500
0.4000
250,627
+0.06(+17.65%)
Sep 08, 2023
0.3500
0.3500
0.3400
0.3400
55,374
-0.01(-2.86%)
Sep 07, 2023
0.3550
0.3550
0.3350
0.3500
60,577
+0.00(+0.00%)
Sep 06, 2023
0.3400
0.3500
0.3300
0.3500
32,375
+0.01(+2.94%)
Sep 05, 2023
0.3500
0.3500
0.3350
0.3400
56,441
-0.01(-2.86%)
Sep 01, 2023
0.3500
0
+0.01(+2.94%)
Aug 31, 2023
0.3400
0.3450
0.3400
0.3400
13,515
-0.01(-2.86%)
Aug 30, 2023
0.3450
0.3500
0.3450
0.3500
7,000
+0.01(+1.45%)
Aug 29, 2023
0.3450
0.3500
0.3350
0.3450
12,600
+0.01(+4.55%)
Aug 28, 2023
0.3600
0.3600
0.3300
0.3300
108,000
-0.01(-2.94%)
Aug 25, 2023
0.3500
0.3500
0.3400
0.3400
25,000
+0.00(+0.00%)
Aug 24, 2023
0.3500
0.3500
0.3400
0.3400
28,295
-0.01(-2.86%)
Aug 23, 2023
0.3500
0.3500
0.3500
0.3500
1,000
+0.00(+0.00%)
Aug 22, 2023
0.3350
0.3600
0.3350
0.3500
22,000
+0.01(+1.45%)
Aug 21, 2023
0.3350
0.3450
0.3300
0.3450
13,500
+0.00(+0.00%)
Aug 18, 2023
0.3500
0.3500
0.3350
0.3450
9,555
+0.01(+2.99%)
Aug 17, 2023
0.3500
0.3600
0.3200
0.3350
289,504
-0.02(-5.63%)
Aug 16, 2023
0.3700
0.3700
0.3450
0.3550
167,273
-0.02(-5.33%)
Aug 15, 2023
0.3900
0.3900
0.3750
0.3750
54,850
-0.02(-3.85%)
Aug 14, 2023
0.3850
0.3900
0.3800
0.3900
11,500
-0.01(-1.27%)
Aug 11, 2023
0.3900
0.3950
0.3850
0.3950
28,060
+0.01(+1.28%)
Aug 10, 2023
0.3900
0.3900
0.3850
0.3900
14,680
+0.01(+1.30%)
Aug 09, 2023
0.3900
0.3900
0.3800
0.3850
27,500
-0.01(-2.53%)
Aug 08, 2023
0.4000
0.4000
0.3800
0.3950
152,899
-0.01(-3.66%)
Aug 04, 2023
0.4100
0
+0.01(+2.50%)
Aug 03, 2023
0.3900
0.4200
0.3900
0.4000
55,500
+0.02(+5.26%)
Aug 02, 2023
0.4100
0.4100
0.3800
0.3800
60,732
-0.02(-3.80%)
Aug 01, 2023
0.4000
0.4150
0.3850
0.3950
152,070
+0.01(+2.60%)
Jul 31, 2023
0.3550
0.4000
0.3550
0.3850
269,607
+0.02(+5.48%)
Jul 28, 2023
0.3400
0.3700
0.3350
0.3650
229,475
+0.03(+8.96%)
Jul 27, 2023
0.3050
0.3350
0.2950
0.3350
921,555
-0.02(-5.63%)
Jul 26, 2023
0.3200
0.3550
0.3150
0.3550
250,510
+0.05(+16.39%)
Jul 25, 2023
0.3200
0.3550
0.3050
0.3050
1,467,052
-0.02(-4.69%)
Jul 24, 2023
0.4150
0.4350
0.3200
0.3200
1,058,489
-0.10(-23.81%)
Jul 21, 2023
0.4100
0.4200
0.4050
0.4200
191,866
+0.00(+0.00%)
Jul 20, 2023
0.4100
0.4200
0.4050
0.4200
21,500
+0.00(+0.00%)
Jul 19, 2023
0.4300
0.4300
0.4200
0.4200
105,508
-0.01(-1.18%)
Jul 18, 2023
0.4050
0.4250
0.4000
0.4250
68,000
+0.02(+6.25%)
Jul 17, 2023
0.4250
0.4250
0.4000
0.4000
8,656
-0.01(-2.44%)
Jul 14, 2023
0.4300
0.4300
0.4100
0.4100
62,226
-0.02(-4.65%)
Jul 13, 2023
0.4300
0.4300
0.4300
0.4300
19,691
-0.01(-1.15%)
Jul 12, 2023
0.4500
0.4500
0.4300
0.4350
212,560
-0.02(-3.33%)
Jul 11, 2023
0.4400
0.4550
0.4400
0.4500
68,991
+0.01(+2.27%)
Jul 10, 2023
0.4400
0.4500
0.4400
0.4400
52,587
+0.00(+0.00%)
Jul 07, 2023
0.4200
0.4400
0.4100
0.4400
64,500
+0.03(+7.32%)
Jul 06, 2023
0.4350
0.4350
0.4100
0.4100
71,000
-0.04(-7.87%)
Jul 05, 2023
0.4300
0.4450
0.4200
0.4450
53,573
-0.01(-1.11%)
Jul 04, 2023
0.4250
0.4500
0.4100
0.4500
121,800
+0.02(+4.65%)
Jun 30, 2023
0.4300
0
+0.02(+6.17%)
Jun 29, 2023
0.4000
0.4100
0.3800
0.4050
225,881
+0.01(+1.25%)
Jun 28, 2023
0.3950
0.4150
0.3900
0.4000
72,000
+0.01(+1.27%)
Jun 27, 2023
0.4050
0.4100
0.3950
0.3950
97,050
-0.01(-2.47%)
Jun 26, 2023
0.4300
0.4300
0.4050
0.4050
45,735
-0.02(-4.71%)
Jun 23, 2023
0.4250
0.4450
0.4100
0.4250
367,510
+0.00(+0.00%)
Jun 22, 2023
0.4450
0.4450
0.4050
0.4250
201,154
-0.02(-4.49%)
Jun 21, 2023
0.4450
0.4450
0.4300
0.4450
306,162
-0.01(-1.11%)
Jun 20, 2023
0.4300
0.4500
0.4150
0.4500
126,327
+0.01(+2.27%)
Jun 19, 2023
0.4150
0.4400
0.4150
0.4400
56,225
+0.01(+2.33%)
Jun 16, 2023
0.4050
0.4300
0.4050
0.4300
29,500
+0.02(+4.88%)
Jun 15, 2023
0.4200
0.4300
0.4050
0.4100
609,546
-0.01(-2.38%)
May 08, 2023
0.4950
0.4950
0.4200
0.4200
736,384
-0.06(-12.50%)
May 05, 2023
0.4900
0.5100
0.4800
0.4800
119,300
+0.01(+1.05%)
May 04, 2023
0.4850
0.5200
0.4750
0.4750
101,400
-0.01(-2.06%)
May 03, 2023
0.4800
0.4850
0.4800
0.4850
36,800
+0.02(+3.19%)
May 02, 2023
0.5100
0.5100
0.4650
0.4700
219,469
-0.03(-5.05%)
May 01, 2023
0.5200
0.5600
0.4900
0.4950
273,800
-0.02(-2.94%)
Apr 28, 2023
0.5300
0.5400
0.5100
0.5100
82,150
+0.00(+0.00%)
Apr 27, 2023
0.5500
0.5500
0.5100
0.5100
36,500
-0.01(-1.92%)
Apr 26, 2023
0.5600
0.5600
0.5200
0.5200
96,388
-0.03(-5.45%)
Apr 25, 2023
0.6000
0.6000
0.5500
0.5500
265,289
-0.07(-11.29%)
Apr 24, 2023
0.5200
0.6600
0.5100
0.6200
748,713
+0.10(+19.23%)
Apr 21, 2023
0.5000
0.5200
0.5000
0.5200
158,700
+0.02(+4.00%)
Apr 20, 2023
0.5200
0.5300
0.4900
0.5000
209,039
-0.01(-1.96%)
Apr 19, 2023
0.4450
0.5700
0.4350
0.5100
881,360
+0.08(+17.24%)
Apr 18, 2023
0.4300
0.4350
0.4300
0.4350
7,600
+0.02(+3.57%)
Apr 17, 2023
0.4350
0.4350
0.4050
0.4200
217,475
+0.01(+2.44%)
Apr 14, 2023
0.3950
0.4300
0.3900
0.4100
408,559
+0.02(+5.13%)
Apr 13, 2023
0.4250
0.4250
0.3800
0.3900
546,131
-0.02(-4.88%)
Apr 12, 2023
0.4400
0.4400
0.4100
0.4100
279,400
-0.03(-6.82%)
Apr 11, 2023
0.4450
0.4750
0.4400
0.4400
77,600
+0.00(+0.00%)
Apr 10, 2023
0.4400
0.4500
0.4300
0.4400
63,703
+0.00(+0.00%)
Apr 06, 2023
0.4400
0
-0.02(-3.30%)
Apr 05, 2023
0.4650
0.4800
0.4500
0.4550
43,000
-0.01(-3.19%)
Apr 04, 2023
0.4700
0.5000
0.4600
0.4700
37,930
+0.01(+3.30%)
Apr 03, 2023
0.4550
0.4800
0.4300
0.4550
51,864
+0.02(+3.41%)
Mar 31, 2023
0.4450
0.4550
0.4300
0.4400
56,234
+0.00(+0.00%)
Mar 30, 2023
0.4600
0.4950
0.4400
0.4400
144,855
-0.03(-5.38%)
Mar 29, 2023
0.4700
0.4750
0.4650
0.4650
9,993
-0.01(-2.11%)
Mar 28, 2023
0.4950
0.5100
0.4600
0.4750
382,710
-0.01(-2.06%)
Mar 27, 2023
0.4600
0.4850
0.4500
0.4850
189,850
+0.03(+6.59%)
Mar 24, 2023
0.4550
0.4650
0.4550
0.4550
19,269
+0.00(+0.00%)
Mar 23, 2023
0.4550
0.4600
0.4450
0.4550
175,522
-0.01(-1.09%)
Mar 22, 2023
0.4650
0.4650
0.4550
0.4600
27,900
-0.01(-1.08%)
Mar 21, 2023
0.4950
0.4950
0.4450
0.4650
157,725
-0.02(-4.12%)
Mar 20, 2023
0.4800
0.4950
0.4300
0.4850
345,136
+0.03(+6.59%)
Mar 17, 2023
0.4700
0.5100
0.4550
0.4550
235,882
-0.01(-2.15%)
Mar 16, 2023
0.4500
0.4700
0.4100
0.4650
280,175
+0.03(+6.90%)
Mar 15, 2023
0.4950
0.4950
0.4300
0.4350
697,911
-0.06(-12.12%)
Mar 14, 2023
0.5200
0.5200
0.4750
0.4950
679,915
-0.01(-1.00%)
Mar 13, 2023
0.5300
0.5400
0.4850
0.5000
823,694
-0.04(-7.41%)
Mar 10, 2023
0.5400
0.5400
0.5000
0.5400
204,335
+0.02(+3.85%)
Mar 09, 2023
0.5500
0.5700
0.5200
0.5200
147,998
-0.01(-1.89%)
Mar 08, 2023
0.5600
0.6500
0.5300
0.5300
627,645
-0.03(-5.36%)
Mar 07, 2023
0.6100
0.6300
0.5500
0.5600
460,601
-0.06(-9.68%)
Mar 06, 2023
0.5900
0.6400
0.5900
0.6200
235,213
+0.04(+6.90%)
Mar 03, 2023
0.6000
0.6300
0.5400
0.5800
967,347
-0.05(-7.94%)
Mar 02, 2023
0.6900
0.6900
0.6300
0.6300
255,587
-0.07(-10.00%)
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.