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
Beam Global
(NQ:
BEEM
)
4.950
-0.190 (-3.70%)
Streaming Delayed Price
Updated: 4:00 PM EDT, Sep 20, 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
7.050
7.280
6.810
7.000
102,064
+0.15(+2.19%)
Feb 28, 2024
6.800
6.935
6.710
6.850
79,501
-0.04(-0.58%)
Feb 27, 2024
7.140
7.140
6.810
6.890
72,958
-0.09(-1.29%)
Feb 26, 2024
7.030
7.150
6.860
6.980
113,909
+0.00(+0.00%)
Feb 23, 2024
6.970
7.050
6.611
6.980
88,398
+0.28(+4.18%)
Feb 22, 2024
7.200
7.226
6.635
6.700
155,333
-0.33(-4.69%)
Feb 21, 2024
7.010
7.320
6.910
7.030
82,465
-0.06(-0.85%)
Feb 20, 2024
7.650
7.650
6.930
7.090
178,867
-0.66(-8.46%)
Feb 16, 2024
7.760
8.060
7.560
7.745
146,433
-0.20(-2.46%)
Feb 15, 2024
8.390
8.478
7.860
7.940
158,497
-0.43(-5.14%)
Feb 14, 2024
7.690
8.380
7.630
8.370
279,228
+0.83(+11.01%)
Feb 13, 2024
7.000
7.750
6.900
7.540
196,659
+0.25(+3.43%)
Feb 12, 2024
7.150
7.350
7.000
7.290
127,293
+0.14(+1.96%)
Feb 09, 2024
7.510
7.590
7.070
7.150
145,305
-0.28(-3.77%)
Feb 08, 2024
7.540
7.680
7.400
7.430
112,549
-0.07(-0.93%)
Feb 07, 2024
7.500
7.530
7.222
7.500
92,483
+0.10(+1.35%)
Feb 06, 2024
6.960
7.430
6.920
7.400
109,042
+0.44(+6.32%)
Feb 05, 2024
7.290
7.300
6.845
6.960
116,356
-0.32(-4.40%)
Feb 02, 2024
7.120
7.290
6.810
7.280
98,180
+0.03(+0.41%)
Feb 01, 2024
6.780
7.320
6.760
7.250
141,689
+0.42(+6.15%)
Jan 31, 2024
6.610
7.189
6.560
6.830
117,407
+0.15(+2.17%)
Jan 30, 2024
6.870
6.940
6.660
6.685
53,824
-0.21(-2.98%)
Jan 29, 2024
6.300
6.950
6.231
6.890
70,217
+0.58(+9.19%)
Jan 26, 2024
6.250
6.450
6.210
6.310
60,392
+0.12(+1.94%)
Jan 25, 2024
6.950
6.950
6.190
6.190
133,801
-0.66(-9.64%)
Jan 24, 2024
7.290
7.315
6.830
6.850
190,696
-0.17(-2.42%)
Jan 23, 2024
6.540
7.349
6.540
7.020
332,336
+0.57(+8.84%)
Jan 22, 2024
5.920
6.480
5.903
6.450
141,506
+0.56(+9.51%)
Jan 19, 2024
5.820
5.920
5.610
5.890
112,745
+0.10(+1.73%)
Jan 18, 2024
5.760
5.817
5.620
5.790
114,467
+0.10(+1.76%)
Jan 17, 2024
5.770
5.770
5.540
5.690
136,451
-0.21(-3.56%)
Jan 16, 2024
5.900
5.935
5.560
5.900
168,216
+0.27(+4.80%)
Jan 12, 2024
5.810
5.930
5.585
5.630
87,015
-0.13(-2.26%)
Jan 11, 2024
5.900
5.900
5.560
5.760
139,227
-0.19(-3.19%)
Jan 10, 2024
6.100
6.100
5.870
5.950
110,616
-0.16(-2.62%)
Jan 09, 2024
6.050
6.270
6.050
6.110
70,325
-0.08(-1.29%)
Jan 08, 2024
6.070
6.365
6.060
6.190
83,826
+0.12(+1.98%)
Jan 05, 2024
6.360
6.580
6.060
6.070
142,949
-0.39(-6.04%)
Jan 04, 2024
6.320
6.540
6.260
6.460
110,075
+0.09(+1.41%)
Jan 03, 2024
6.620
6.620
6.260
6.370
161,899
-0.29(-4.35%)
Jan 02, 2024
6.990
7.250
6.600
6.660
216,327
-0.43(-6.06%)
Dec 29, 2023
7.620
7.680
7.080
7.090
363,749
-0.54(-7.08%)
Dec 28, 2023
7.430
7.990
7.140
7.630
1,027,090
+0.10(+1.33%)
Dec 27, 2023
7.680
7.750
7.170
7.530
354,607
-0.02(-0.26%)
Dec 26, 2023
7.190
7.760
7.060
7.550
423,209
+0.50(+7.09%)
Dec 22, 2023
6.800
7.270
6.690
7.050
274,139
+0.34(+5.07%)
Dec 21, 2023
6.370
7.040
6.370
6.710
384,783
+0.43(+6.93%)
Dec 20, 2023
6.330
7.060
6.270
6.275
332,477
-0.11(-1.80%)
Dec 19, 2023
6.230
6.540
6.230
6.390
115,063
+0.16(+2.57%)
Dec 18, 2023
6.430
6.588
6.104
6.230
120,240
-0.28(-4.30%)
Dec 15, 2023
6.600
6.840
6.330
6.510
135,418
-0.10(-1.51%)
Dec 14, 2023
6.140
6.960
6.130
6.610
403,693
+0.62(+10.35%)
Dec 13, 2023
5.480
6.000
5.436
5.990
184,034
+0.46(+8.32%)
Dec 12, 2023
5.500
5.600
5.230
5.530
125,380
+0.01(+0.18%)
Dec 11, 2023
5.460
5.700
5.350
5.520
171,927
+0.19(+3.56%)
Dec 08, 2023
5.000
5.370
5.000
5.330
128,647
+0.30(+5.96%)
Dec 07, 2023
5.230
5.347
5.010
5.030
193,153
-0.18(-3.45%)
Dec 06, 2023
5.390
5.480
5.140
5.210
103,488
-0.12(-2.25%)
Dec 05, 2023
5.490
5.570
5.230
5.330
155,572
-0.17(-3.09%)
Dec 04, 2023
5.900
5.990
5.460
5.500
191,196
-0.24(-4.18%)
Dec 01, 2023
5.760
6.000
5.670
5.740
214,456
+0.02(+0.35%)
Nov 30, 2023
6.130
6.130
5.710
5.720
130,048
-0.30(-4.98%)
Nov 29, 2023
6.280
6.570
6.010
6.020
166,619
-0.12(-1.95%)
Nov 28, 2023
5.830
6.385
5.802
6.140
253,809
+0.32(+5.50%)
Nov 27, 2023
5.720
5.870
5.650
5.820
154,179
-0.03(-0.51%)
Nov 24, 2023
5.640
5.923
5.600
5.850
74,765
+0.27(+4.84%)
Nov 22, 2023
5.700
5.740
5.520
5.580
104,757
-0.01(-0.18%)
Nov 21, 2023
5.600
5.681
5.510
5.590
150,529
+0.01(+0.18%)
Nov 20, 2023
6.070
6.212
5.555
5.580
222,033
-0.41(-6.84%)
Nov 17, 2023
6.300
6.300
5.910
5.990
112,729
-0.19(-3.07%)
Nov 16, 2023
6.600
6.600
6.170
6.180
100,508
-0.43(-6.51%)
Nov 15, 2023
7.350
7.420
6.570
6.610
260,457
-0.69(-9.45%)
Nov 14, 2023
6.390
7.380
6.110
7.300
371,089
+1.24(+20.46%)
Nov 13, 2023
5.990
6.152
5.910
6.060
92,522
+0.04(+0.75%)
Nov 10, 2023
5.970
6.070
5.850
6.015
112,669
+0.06(+1.09%)
Nov 09, 2023
6.110
6.150
5.940
5.950
98,141
-0.09(-1.49%)
Nov 08, 2023
6.120
6.120
5.880
6.040
88,314
-0.06(-0.98%)
Nov 07, 2023
5.900
6.175
5.870
6.100
135,883
+0.15(+2.52%)
Nov 06, 2023
6.120
6.150
5.920
5.950
113,240
-0.16(-2.54%)
Nov 03, 2023
5.760
6.205
5.760
6.105
167,651
+0.52(+9.21%)
Nov 02, 2023
5.470
5.733
5.460
5.590
95,071
+0.24(+4.49%)
Nov 01, 2023
5.500
5.510
5.220
5.350
67,875
-0.13(-2.37%)
Oct 31, 2023
5.410
5.590
5.310
5.480
93,971
+0.04(+0.74%)
Oct 30, 2023
5.450
5.740
5.250
5.440
151,658
-0.07(-1.27%)
Oct 27, 2023
5.700
5.720
5.490
5.510
100,726
-0.19(-3.33%)
Oct 26, 2023
5.610
5.889
5.600
5.700
77,483
+0.05(+0.88%)
Oct 25, 2023
5.770
5.771
5.468
5.650
205,607
-0.12(-2.08%)
Oct 24, 2023
6.130
6.200
5.710
5.770
200,520
-0.21(-3.51%)
Oct 23, 2023
6.200
6.270
5.950
5.980
161,909
-0.31(-4.93%)
Oct 20, 2023
6.660
6.700
6.210
6.290
166,413
-0.46(-6.81%)
Oct 19, 2023
6.720
6.886
6.640
6.750
59,424
+0.00(+0.00%)
Oct 18, 2023
7.100
7.100
6.730
6.750
94,643
-0.39(-5.46%)
Oct 17, 2023
7.120
7.300
7.050
7.140
67,230
-0.04(-0.56%)
Oct 16, 2023
7.220
7.370
7.070
7.180
84,906
+0.07(+0.98%)
Oct 13, 2023
7.000
7.230
6.900
7.110
101,716
+0.13(+1.86%)
Oct 12, 2023
7.150
7.164
6.779
6.980
74,579
-0.08(-1.13%)
Oct 11, 2023
7.720
7.960
6.970
7.060
261,248
-0.64(-8.31%)
Oct 10, 2023
6.930
7.765
6.930
7.700
106,635
+0.78(+11.27%)
Oct 09, 2023
6.910
7.100
6.800
6.920
73,271
-0.25(-3.49%)
Oct 06, 2023
6.820
7.250
6.790
7.170
80,817
+0.32(+4.67%)
Oct 05, 2023
6.950
7.039
6.780
6.850
98,322
-0.17(-2.42%)
Oct 04, 2023
7.110
7.133
6.960
7.020
93,562
-0.11(-1.54%)
Oct 03, 2023
7.020
7.190
6.950
7.130
75,384
+0.06(+0.85%)
Oct 02, 2023
7.380
7.480
7.000
7.070
117,637
-0.31(-4.20%)
Sep 29, 2023
7.570
7.760
7.320
7.380
61,569
-0.11(-1.47%)
Sep 28, 2023
7.500
7.620
7.170
7.490
213,454
+0.01(+0.13%)
Sep 27, 2023
7.440
7.726
7.420
7.480
39,150
+0.12(+1.63%)
Sep 26, 2023
7.650
7.730
7.280
7.360
85,328
-0.31(-4.04%)
Sep 25, 2023
7.040
7.760
7.600
7.670
116,045
+0.61(+8.64%)
Sep 22, 2023
7.100
7.230
7.040
7.060
95,131
-0.04(-0.56%)
Sep 21, 2023
7.510
7.670
7.050
7.100
302,248
-0.61(-7.91%)
Sep 20, 2023
7.890
8.010
7.710
7.710
54,807
-0.11(-1.41%)
Sep 19, 2023
7.850
7.982
7.710
7.820
152,402
-0.01(-0.13%)
Sep 18, 2023
8.010
8.190
7.830
7.830
104,458
-0.13(-1.63%)
Sep 15, 2023
8.370
8.420
7.960
7.960
364,486
-0.50(-5.91%)
Sep 14, 2023
8.300
8.668
8.210
8.460
98,174
+0.17(+2.05%)
Sep 13, 2023
8.550
8.730
8.280
8.290
149,281
-0.21(-2.47%)
Sep 12, 2023
7.880
8.640
7.840
8.500
234,226
+0.70(+8.97%)
Sep 11, 2023
8.040
8.100
7.780
7.800
92,961
-0.20(-2.50%)
Sep 08, 2023
8.000
8.080
7.910
8.000
106,480
-0.07(-0.87%)
Sep 07, 2023
8.110
8.110
7.685
8.070
137,358
-0.13(-1.59%)
Sep 06, 2023
8.780
8.780
8.160
8.200
131,024
-0.60(-6.82%)
Sep 05, 2023
8.650
8.890
8.619
8.800
67,627
+0.10(+1.15%)
Sep 01, 2023
8.710
8.940
8.650
8.700
79,935
+0.00(+0.00%)
Aug 31, 2023
8.680
8.810
8.575
8.700
95,008
+0.02(+0.23%)
Aug 30, 2023
8.590
8.680
8.450
8.680
89,030
+0.05(+0.58%)
Aug 29, 2023
8.300
8.750
8.200
8.630
160,536
+0.33(+3.98%)
Aug 28, 2023
8.430
8.600
8.220
8.300
185,102
-0.03(-0.36%)
Aug 25, 2023
7.920
8.410
7.890
8.330
185,414
+0.60(+7.76%)
Aug 24, 2023
8.530
8.530
7.720
7.730
308,534
-0.86(-10.01%)
Aug 23, 2023
8.490
8.740
8.440
8.590
88,012
+0.09(+1.06%)
Aug 22, 2023
8.600
8.720
8.300
8.500
104,691
+0.01(+0.12%)
Aug 21, 2023
8.250
8.620
8.140
8.490
176,047
+0.26(+3.16%)
Aug 18, 2023
8.130
8.450
8.080
8.230
200,658
-0.01(-0.12%)
Aug 17, 2023
8.660
8.739
7.980
8.240
386,709
-0.37(-4.30%)
Aug 16, 2023
9.110
9.193
8.580
8.610
370,104
-0.44(-4.86%)
Aug 15, 2023
10.20
10.25
9.030
9.050
349,619
-0.56(-5.83%)
Aug 14, 2023
9.380
9.890
9.182
9.610
358,298
+0.23(+2.45%)
Aug 11, 2023
9.550
9.700
9.206
9.380
274,355
-0.36(-3.70%)
Aug 10, 2023
9.890
10.25
9.640
9.740
206,456
-0.16(-1.62%)
Aug 09, 2023
9.970
10.01
9.560
9.900
132,622
-0.06(-0.60%)
Aug 08, 2023
9.910
9.960
9.450
9.960
154,521
+0.00(+0.00%)
Aug 07, 2023
10.43
10.43
9.720
9.960
145,868
-0.44(-4.23%)
Aug 04, 2023
10.56
10.73
10.33
10.40
93,040
-0.16(-1.52%)
Aug 03, 2023
10.55
11.25
10.55
10.56
163,462
-0.16(-1.49%)
Aug 02, 2023
11.15
11.20
10.25
10.72
258,917
-0.70(-6.13%)
Aug 01, 2023
11.50
11.50
11.05
11.42
146,239
-0.06(-0.52%)
Jul 31, 2023
10.73
11.51
10.73
11.48
199,974
+0.78(+7.29%)
Jul 28, 2023
10.49
10.74
10.35
10.70
146,532
+0.28(+2.69%)
Jul 27, 2023
11.26
11.46
10.37
10.42
122,192
-0.61(-5.53%)
Jul 26, 2023
10.88
11.17
10.83
11.03
85,217
+0.14(+1.29%)
Jul 25, 2023
11.40
11.55
10.82
10.89
151,462
-0.56(-4.89%)
Jul 24, 2023
11.49
11.74
11.27
11.45
131,133
-0.04(-0.35%)
Jul 21, 2023
11.83
11.98
11.34
11.49
158,961
-0.28(-2.38%)
Jul 20, 2023
12.42
12.53
11.75
11.77
162,416
-0.63(-5.08%)
Jul 19, 2023
12.11
12.57
11.97
12.40
139,111
+0.30(+2.48%)
Jul 18, 2023
12.24
12.50
11.92
12.10
292,144
-0.15(-1.22%)
Jul 17, 2023
11.28
12.38
11.05
12.25
379,817
+1.01(+8.99%)
Jul 14, 2023
11.80
12.16
11.10
11.24
345,966
-0.27(-2.35%)
Jul 13, 2023
10.65
11.66
10.50
11.51
809,635
+1.03(+9.83%)
Jul 12, 2023
10.23
10.63
10.00
10.48
289,655
+0.35(+3.46%)
Jul 11, 2023
10.15
10.20
9.950
10.13
97,323
-0.02(-0.20%)
Jul 10, 2023
10.00
10.25
9.800
10.15
90,342
+0.11(+1.10%)
Jul 07, 2023
9.790
10.23
9.790
10.04
104,108
+0.18(+1.83%)
Jul 06, 2023
10.13
10.21
9.603
9.860
207,451
-0.40(-3.90%)
Jul 05, 2023
10.35
10.42
10.07
10.26
103,316
-0.17(-1.63%)
Jul 03, 2023
10.40
10.63
10.22
10.43
72,760
+0.08(+0.77%)
Jun 30, 2023
10.71
10.84
10.34
10.35
99,117
-0.29(-2.73%)
Jun 29, 2023
10.45
10.91
10.38
10.64
304,241
+0.14(+1.33%)
Jun 28, 2023
10.50
10.60
10.25
10.50
117,890
+0.09(+0.86%)
Jun 27, 2023
10.09
10.57
9.940
10.41
206,174
+0.27(+2.66%)
Jun 26, 2023
10.44
10.73
10.04
10.14
128,233
-0.39(-3.70%)
Jun 23, 2023
10.20
10.54
10.12
10.53
212,653
+0.31(+3.03%)
Jun 22, 2023
10.26
10.59
10.13
10.22
214,654
-0.16(-1.54%)
Jun 21, 2023
10.36
10.48
9.990
10.38
274,620
-0.22(-2.08%)
Jun 20, 2023
9.960
11.15
9.930
10.60
1,008,110
+0.66(+6.64%)
Jun 16, 2023
10.50
10.58
9.590
9.940
711,516
-0.54(-5.15%)
Jun 15, 2023
10.94
11.18
10.41
10.48
292,497
+0.63(+6.40%)
May 08, 2023
9.810
10.19
9.400
9.850
87,344
+0.15(+1.55%)
May 05, 2023
9.350
9.800
9.190
9.700
81,486
+0.53(+5.78%)
May 04, 2023
8.990
9.170
8.800
9.170
65,316
+0.14(+1.55%)
May 03, 2023
8.650
9.305
8.597
9.030
157,271
+0.41(+4.76%)
May 02, 2023
8.730
8.950
8.510
8.620
115,669
-0.17(-1.93%)
May 01, 2023
9.000
9.090
8.760
8.790
100,544
-0.13(-1.46%)
Apr 28, 2023
9.150
9.270
8.830
8.920
184,438
-0.34(-3.67%)
Apr 27, 2023
9.350
9.560
9.210
9.260
117,459
+0.00(+0.00%)
Apr 26, 2023
9.820
9.940
9.210
9.260
142,298
-0.47(-4.83%)
Apr 25, 2023
10.01
10.15
9.710
9.730
118,338
-0.31(-3.09%)
Apr 24, 2023
10.06
10.34
9.720
10.04
127,560
-0.07(-0.69%)
Apr 21, 2023
10.03
10.35
9.800
10.11
199,571
+0.06(+0.60%)
Apr 20, 2023
10.68
10.85
10.02
10.05
166,136
-0.87(-7.97%)
Apr 19, 2023
10.84
11.02
10.45
10.92
154,864
-0.02(-0.18%)
Apr 18, 2023
11.29
11.49
10.88
10.94
157,282
-0.24(-2.15%)
Apr 17, 2023
11.44
11.80
11.04
11.18
155,306
-0.25(-2.19%)
Apr 14, 2023
11.94
12.19
11.39
11.43
148,301
-0.65(-5.38%)
Apr 13, 2023
11.92
12.32
11.75
12.08
150,486
+0.20(+1.68%)
Apr 12, 2023
12.28
12.87
11.82
11.88
124,225
-0.31(-2.54%)
Apr 11, 2023
12.68
12.74
12.10
12.19
130,689
-0.12(-0.97%)
Apr 10, 2023
12.15
12.87
12.15
12.31
174,765
+0.14(+1.15%)
Apr 06, 2023
12.72
12.76
12.08
12.17
207,854
-0.61(-4.77%)
Apr 05, 2023
14.04
14.09
12.78
12.78
199,259
-1.28(-9.10%)
Apr 04, 2023
14.92
15.02
13.96
14.06
107,622
-0.77(-5.19%)
Apr 03, 2023
15.87
16.17
14.67
14.83
107,378
-1.08(-6.79%)
Mar 31, 2023
14.56
16.18
14.50
15.91
172,716
+1.44(+9.95%)
Mar 30, 2023
17.02
17.14
14.33
14.47
330,077
-2.23(-13.38%)
Mar 29, 2023
16.22
16.96
15.76
16.70
251,604
+0.68(+4.28%)
Mar 28, 2023
15.93
16.25
15.78
16.02
59,533
-0.05(-0.31%)
Mar 27, 2023
15.85
16.41
15.53
16.07
96,611
+0.04(+0.25%)
Mar 24, 2023
16.13
16.35
15.66
16.03
116,019
-0.06(-0.37%)
Mar 23, 2023
15.50
17.19
15.39
16.09
291,653
+1.59(+10.97%)
Mar 22, 2023
14.75
15.18
14.50
14.50
79,642
-0.22(-1.49%)
Mar 21, 2023
14.53
15.15
14.46
14.72
90,590
+0.46(+3.23%)
Mar 20, 2023
14.84
14.89
14.26
14.26
62,768
-0.66(-4.42%)
Mar 17, 2023
14.57
14.98
14.34
14.92
188,873
+0.43(+2.97%)
Mar 16, 2023
13.31
14.70
13.15
14.49
109,285
+1.02(+7.57%)
Mar 15, 2023
14.21
14.64
13.32
13.47
153,423
-1.06(-7.30%)
Mar 14, 2023
14.39
14.90
14.08
14.53
77,116
+0.23(+1.61%)
Mar 13, 2023
14.13
14.55
13.77
14.30
111,315
-0.07(-0.49%)
Mar 10, 2023
15.45
15.48
14.25
14.37
284,190
-1.14(-7.35%)
Mar 09, 2023
16.18
16.39
15.24
15.51
222,730
-0.67(-4.14%)
Mar 08, 2023
16.29
16.33
15.73
16.18
117,262
-0.12(-0.74%)
Mar 07, 2023
16.24
16.68
16.06
16.30
57,313
+0.07(+0.43%)
Mar 06, 2023
16.73
16.84
16.20
16.23
41,190
-0.46(-2.76%)
Mar 03, 2023
16.38
16.91
16.36
16.69
71,703
+0.31(+1.89%)
Mar 02, 2023
16.23
16.52
15.91
16.38
65,682
-0.02(-0.12%)
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.