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
Ellington Credit Company
(NY:
EARN
)
7.060
+0.080 (+1.15%)
Official Closing Price
Updated: 7:00 PM EDT, May 31, 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 (%)
Mar 28, 2024
6.712
6.839
6.702
6.751
225,830
+0.04(+0.58%)
Mar 27, 2024
6.565
6.722
6.565
6.712
298,292
+0.11(+1.63%)
Mar 26, 2024
6.858
6.858
6.604
6.604
364,776
-0.22(-3.29%)
Mar 25, 2024
6.624
6.849
6.624
6.829
441,726
+0.21(+3.10%)
Mar 22, 2024
6.624
6.648
6.575
6.624
197,645
+0.02(+0.30%)
Mar 21, 2024
6.643
6.702
6.555
6.604
234,572
-0.05(-0.73%)
Mar 20, 2024
6.477
6.692
6.448
6.653
371,382
+0.17(+2.56%)
Mar 19, 2024
6.350
6.487
6.321
6.487
248,075
+0.11(+1.68%)
Mar 18, 2024
6.272
6.399
6.234
6.380
331,729
+0.14(+2.19%)
Mar 15, 2024
6.165
6.292
6.135
6.243
276,859
+0.08(+1.27%)
Mar 14, 2024
6.243
6.243
6.106
6.165
353,757
-0.04(-0.63%)
Mar 13, 2024
6.184
6.272
6.160
6.204
230,143
+0.02(+0.32%)
Mar 12, 2024
6.106
6.184
6.077
6.184
180,094
+0.07(+1.12%)
Mar 11, 2024
6.047
6.165
6.047
6.116
276,452
+0.07(+1.13%)
Mar 08, 2024
6.106
6.223
6.047
6.047
401,682
-0.04(-0.64%)
Mar 07, 2024
5.960
6.087
5.960
6.087
491,354
+0.18(+2.98%)
Mar 06, 2024
5.872
5.940
5.862
5.911
184,930
+0.06(+1.00%)
Mar 05, 2024
5.813
5.881
5.813
5.852
106,929
+0.04(+0.67%)
Mar 04, 2024
5.891
5.891
5.793
5.813
163,225
-0.04(-0.67%)
Mar 01, 2024
5.852
5.872
5.774
5.852
183,488
+0.04(+0.67%)
Feb 29, 2024
5.774
5.862
5.747
5.813
172,268
+0.06(+1.02%)
Feb 28, 2024
5.793
5.813
5.745
5.754
233,106
-0.03(-0.51%)
Feb 27, 2024
5.851
5.861
5.745
5.784
282,334
-0.04(-0.66%)
Feb 26, 2024
5.851
5.899
5.797
5.822
248,370
-0.04(-0.66%)
Feb 23, 2024
5.793
5.885
5.765
5.861
185,412
+0.06(+1.00%)
Feb 22, 2024
5.764
5.823
5.726
5.803
191,518
+0.04(+0.67%)
Feb 21, 2024
5.755
5.784
5.716
5.764
113,707
+0.00(+0.00%)
Feb 20, 2024
5.745
5.764
5.658
5.764
241,162
+0.06(+1.01%)
Feb 16, 2024
5.668
5.745
5.601
5.707
134,542
+0.03(+0.51%)
Feb 15, 2024
5.562
5.687
5.554
5.678
163,402
+0.16(+2.97%)
Feb 14, 2024
5.456
5.514
5.374
5.514
164,155
+0.09(+1.60%)
Feb 13, 2024
5.533
5.533
5.408
5.427
329,701
-0.19(-3.43%)
Feb 12, 2024
5.504
5.625
5.494
5.620
288,956
+0.13(+2.46%)
Feb 09, 2024
5.514
5.552
5.432
5.485
461,578
-0.02(-0.35%)
Feb 08, 2024
5.398
5.504
5.360
5.504
244,469
+0.15(+2.88%)
Feb 07, 2024
5.620
5.649
5.340
5.350
563,506
-0.29(-5.13%)
Feb 06, 2024
5.716
5.745
5.620
5.639
389,224
-0.08(-1.35%)
Feb 05, 2024
5.861
5.864
5.649
5.716
465,324
-0.16(-2.79%)
Feb 02, 2024
5.822
5.915
5.803
5.880
185,699
+0.01(+0.16%)
Feb 01, 2024
5.822
5.890
5.707
5.870
270,436
+0.10(+1.67%)
Jan 31, 2024
5.813
5.861
5.745
5.774
319,256
-0.04(-0.66%)
Jan 30, 2024
5.890
5.948
5.813
5.813
265,504
-0.13(-2.11%)
Jan 29, 2024
5.938
5.947
5.881
5.938
495,307
+0.05(+0.81%)
Jan 26, 2024
5.900
5.924
5.890
5.890
421,433
+0.03(+0.49%)
Jan 25, 2024
5.890
5.900
5.843
5.862
305,916
+0.01(+0.16%)
Jan 24, 2024
5.843
5.890
5.824
5.852
314,261
+0.01(+0.16%)
Jan 23, 2024
5.814
5.852
5.786
5.843
208,618
+0.05(+0.82%)
Jan 22, 2024
5.852
5.860
5.776
5.795
136,298
-0.02(-0.33%)
Jan 19, 2024
5.824
5.844
5.710
5.814
248,917
+0.02(+0.33%)
Jan 18, 2024
5.852
5.852
5.767
5.795
279,892
-0.03(-0.49%)
Jan 17, 2024
5.795
5.824
5.767
5.824
187,980
-0.02(-0.33%)
Jan 16, 2024
5.824
5.843
5.710
5.843
195,046
+0.02(+0.33%)
Jan 12, 2024
5.852
5.862
5.805
5.824
220,756
+0.00(+0.00%)
Jan 11, 2024
5.824
5.833
5.752
5.824
197,761
+0.00(+0.00%)
Jan 10, 2024
5.833
5.852
5.794
5.824
178,524
-0.01(-0.16%)
Jan 09, 2024
5.814
5.843
5.814
5.833
204,698
+0.00(+0.00%)
Jan 08, 2024
5.795
5.852
5.795
5.833
235,719
+0.05(+0.82%)
Jan 05, 2024
5.757
5.805
5.729
5.786
186,746
+0.03(+0.50%)
Jan 04, 2024
5.700
5.776
5.690
5.757
128,831
+0.05(+0.83%)
Jan 03, 2024
5.757
5.771
5.548
5.710
390,667
-0.05(-0.83%)
Jan 02, 2024
5.767
5.824
5.719
5.757
210,135
-0.08(-1.31%)
Dec 29, 2023
5.900
5.947
5.805
5.833
411,411
-0.13(-2.23%)
Dec 28, 2023
5.995
6.024
5.947
5.966
229,814
-0.05(-0.79%)
Dec 27, 2023
5.995
6.033
5.976
6.014
361,372
+0.03(+0.47%)
Dec 26, 2023
6.033
6.033
5.967
5.986
388,659
+0.03(+0.47%)
Dec 22, 2023
5.948
5.976
5.920
5.958
212,284
+0.03(+0.48%)
Dec 21, 2023
5.995
5.995
5.898
5.929
413,810
+0.00(+0.00%)
Dec 20, 2023
5.967
6.005
5.892
5.929
303,118
-0.03(-0.47%)
Dec 19, 2023
6.005
6.005
5.929
5.958
264,686
+0.05(+0.80%)
Dec 18, 2023
5.939
5.953
5.864
5.911
227,001
-0.02(-0.32%)
Dec 15, 2023
6.023
6.061
5.882
5.929
393,737
-0.04(-0.63%)
Dec 14, 2023
5.873
6.033
5.859
5.967
645,829
+0.21(+3.59%)
Dec 13, 2023
5.695
5.807
5.695
5.760
378,706
+0.03(+0.49%)
Dec 12, 2023
5.732
5.760
5.695
5.732
104,619
+0.00(+0.00%)
Dec 11, 2023
5.732
5.760
5.704
5.732
101,311
+0.01(+0.16%)
Dec 08, 2023
5.751
5.751
5.704
5.723
167,264
+0.01(+0.16%)
Dec 07, 2023
5.666
5.713
5.638
5.713
94,229
+0.06(+1.00%)
Dec 06, 2023
5.685
5.732
5.633
5.657
235,515
-0.03(-0.50%)
Dec 05, 2023
5.779
5.779
5.685
5.685
162,661
-0.08(-1.47%)
Dec 04, 2023
5.704
5.798
5.704
5.770
207,208
+0.06(+0.99%)
Dec 01, 2023
5.704
5.742
5.672
5.713
626,823
+0.01(+0.16%)
Nov 30, 2023
5.723
5.723
5.638
5.704
141,323
-0.01(-0.16%)
Nov 29, 2023
5.666
5.713
5.624
5.713
192,986
+0.08(+1.50%)
Nov 28, 2023
5.666
5.666
5.610
5.629
157,392
-0.02(-0.33%)
Nov 27, 2023
5.684
5.693
5.619
5.647
166,080
+0.00(+0.00%)
Nov 24, 2023
5.666
5.684
5.601
5.647
80,695
+0.01(+0.16%)
Nov 22, 2023
5.666
5.703
5.573
5.638
162,960
+0.00(+0.00%)
Nov 21, 2023
5.657
5.694
5.592
5.638
105,584
-0.02(-0.33%)
Nov 20, 2023
5.564
5.657
5.537
5.657
210,518
+0.09(+1.67%)
Nov 17, 2023
5.592
5.592
5.490
5.564
81,611
+0.03(+0.50%)
Nov 16, 2023
5.592
5.592
5.462
5.536
130,802
-0.01(-0.17%)
Nov 15, 2023
5.638
5.643
5.415
5.545
170,137
-0.06(-0.99%)
Nov 14, 2023
5.286
5.601
5.230
5.601
223,966
+0.41(+7.86%)
Nov 13, 2023
5.147
5.267
5.026
5.193
249,523
-0.01(-0.18%)
Nov 10, 2023
5.267
5.276
5.165
5.202
73,540
-0.01(-0.18%)
Nov 09, 2023
5.295
5.332
5.193
5.211
90,985
-0.07(-1.40%)
Nov 08, 2023
5.313
5.313
5.239
5.286
63,150
-0.03(-0.52%)
Nov 07, 2023
5.211
5.341
5.193
5.313
72,447
+0.08(+1.60%)
Nov 06, 2023
5.397
5.415
5.221
5.230
100,620
-0.17(-3.09%)
Nov 03, 2023
5.341
5.438
5.258
5.397
169,550
+0.17(+3.19%)
Nov 02, 2023
5.045
5.286
5.017
5.230
310,430
+0.22(+4.44%)
Nov 01, 2023
4.896
5.054
4.887
5.007
118,042
+0.11(+2.27%)
Oct 31, 2023
4.776
4.910
4.776
4.896
98,998
+0.10(+2.13%)
Oct 30, 2023
4.785
4.803
4.720
4.794
77,148
+0.04(+0.78%)
Oct 27, 2023
4.839
4.858
4.702
4.757
119,993
-0.07(-1.51%)
Oct 26, 2023
4.775
4.903
4.775
4.830
85,791
+0.05(+1.15%)
Oct 25, 2023
4.711
4.876
4.711
4.775
161,115
+0.07(+1.55%)
Oct 24, 2023
4.730
4.782
4.693
4.702
97,898
-0.04(-0.77%)
Oct 23, 2023
4.885
4.885
4.730
4.739
168,916
-0.16(-3.35%)
Oct 20, 2023
4.949
4.978
4.894
4.903
78,303
-0.04(-0.74%)
Oct 19, 2023
5.159
5.177
4.931
4.940
161,275
-0.27(-5.25%)
Oct 18, 2023
5.250
5.314
5.104
5.214
170,136
-0.03(-0.52%)
Oct 17, 2023
5.424
5.475
5.223
5.241
588,869
-0.19(-3.53%)
Oct 16, 2023
5.405
5.478
5.405
5.433
143,917
+0.07(+1.36%)
Oct 13, 2023
5.524
5.588
5.341
5.360
157,974
-0.15(-2.65%)
Oct 12, 2023
5.588
5.652
5.469
5.506
67,978
-0.07(-1.31%)
Oct 11, 2023
5.643
5.643
5.474
5.579
83,920
+0.11(+2.00%)
Oct 10, 2023
5.506
5.559
5.460
5.469
54,585
+0.00(+0.00%)
Oct 09, 2023
5.341
5.579
5.314
5.469
131,645
+0.12(+2.22%)
Oct 06, 2023
5.296
5.387
5.249
5.351
86,164
+0.04(+0.69%)
Oct 05, 2023
5.250
5.351
5.232
5.314
65,218
+0.05(+0.87%)
Oct 04, 2023
5.268
5.296
5.177
5.268
89,422
+0.00(+0.00%)
Oct 03, 2023
5.460
5.469
5.195
5.268
151,627
-0.18(-3.35%)
Oct 02, 2023
5.588
5.661
5.414
5.451
266,816
-0.22(-3.86%)
Sep 29, 2023
5.698
5.771
5.652
5.670
32,802
+0.01(+0.16%)
Sep 28, 2023
5.597
5.707
5.542
5.661
104,762
+0.07(+1.31%)
Sep 27, 2023
5.696
5.723
5.588
5.588
145,912
-0.07(-1.27%)
Sep 26, 2023
5.768
5.768
5.660
5.660
158,628
-0.11(-1.88%)
Sep 25, 2023
5.714
5.840
5.741
5.768
158,574
-0.02(-0.31%)
Sep 22, 2023
5.786
5.840
5.768
5.786
61,223
+0.00(+0.00%)
Sep 21, 2023
5.858
5.885
5.768
5.786
134,954
-0.07(-1.23%)
Sep 20, 2023
5.876
5.939
5.858
5.858
82,391
+0.00(+0.00%)
Sep 19, 2023
5.912
5.976
5.858
5.858
91,327
-0.04(-0.61%)
Sep 18, 2023
5.858
5.948
5.849
5.894
141,080
+0.04(+0.62%)
Sep 15, 2023
5.831
5.894
5.829
5.858
105,060
+0.02(+0.31%)
Sep 14, 2023
5.813
5.894
5.796
5.840
79,651
+0.04(+0.62%)
Sep 13, 2023
5.777
5.867
5.768
5.804
109,220
+0.04(+0.62%)
Sep 12, 2023
5.741
5.840
5.741
5.768
70,662
-0.04(-0.62%)
Sep 11, 2023
5.804
5.822
5.759
5.804
80,951
+0.00(+0.00%)
Sep 08, 2023
5.678
5.822
5.633
5.804
117,887
+0.18(+3.21%)
Sep 07, 2023
5.660
5.678
5.606
5.624
99,519
-0.04(-0.64%)
Sep 06, 2023
5.849
5.864
5.642
5.660
176,327
-0.16(-2.79%)
Sep 05, 2023
5.912
5.930
5.813
5.822
92,859
-0.07(-1.22%)
Sep 01, 2023
5.948
5.974
5.894
5.894
109,865
-0.05(-0.91%)
Aug 31, 2023
5.985
6.012
5.858
5.948
157,140
-0.04(-0.60%)
Aug 30, 2023
5.957
6.047
5.939
5.985
172,659
+0.02(+0.30%)
Aug 29, 2023
5.904
5.975
5.904
5.966
332,184
+0.05(+0.90%)
Aug 28, 2023
5.869
5.940
5.833
5.913
597,589
+0.04(+0.61%)
Aug 25, 2023
5.913
5.913
5.842
5.877
188,008
+0.01(+0.15%)
Aug 24, 2023
5.940
5.965
5.851
5.869
114,767
-0.06(-1.05%)
Aug 23, 2023
5.815
5.931
5.815
5.931
102,271
+0.11(+1.83%)
Aug 22, 2023
5.904
5.904
5.796
5.824
90,883
+0.00(+0.00%)
Aug 21, 2023
5.931
5.931
5.815
5.824
156,363
-0.11(-1.80%)
Aug 18, 2023
5.895
5.931
5.797
5.931
198,821
+0.03(+0.45%)
Aug 17, 2023
5.993
6.030
5.877
5.904
139,137
-0.09(-1.49%)
Aug 16, 2023
6.082
6.136
5.966
5.993
83,591
-0.09(-1.46%)
Aug 15, 2023
6.171
6.171
6.047
6.082
46,525
-0.06(-1.01%)
Aug 14, 2023
6.180
6.184
6.082
6.145
102,792
+0.03(+0.44%)
Aug 11, 2023
6.251
6.251
6.082
6.118
157,460
-0.12(-2.00%)
Aug 10, 2023
6.278
6.358
6.243
6.243
52,461
-0.05(-0.85%)
Aug 09, 2023
6.341
6.349
6.284
6.296
66,385
-0.04(-0.70%)
Aug 08, 2023
6.269
6.367
6.278
6.341
99,683
+0.08(+1.28%)
Aug 07, 2023
6.305
6.318
6.243
6.260
60,381
-0.02(-0.28%)
Aug 04, 2023
6.243
6.349
6.234
6.278
89,025
+0.05(+0.86%)
Aug 03, 2023
6.314
6.336
6.171
6.225
101,914
-0.10(-1.55%)
Aug 02, 2023
6.385
6.416
6.305
6.323
78,109
-0.08(-1.25%)
Aug 01, 2023
6.474
6.474
6.376
6.403
106,669
-0.08(-1.24%)
Jul 31, 2023
6.608
6.643
6.456
6.483
146,262
-0.07(-1.09%)
Jul 28, 2023
6.563
6.670
6.447
6.554
178,951
+0.04(+0.55%)
Jul 27, 2023
6.633
6.686
6.510
6.519
177,333
-0.09(-1.33%)
Jul 26, 2023
6.660
6.730
6.571
6.607
170,545
-0.06(-0.92%)
Jul 25, 2023
6.589
6.730
6.589
6.668
195,309
+0.07(+1.07%)
Jul 24, 2023
6.554
6.642
6.554
6.598
141,314
+0.02(+0.27%)
Jul 21, 2023
6.501
6.598
6.501
6.580
137,820
+0.09(+1.36%)
Jul 20, 2023
6.536
6.536
6.426
6.492
101,483
+0.04(+0.55%)
Jul 19, 2023
6.457
6.536
6.404
6.457
282,459
+0.05(+0.83%)
Jul 18, 2023
6.342
6.422
6.210
6.404
930,565
+0.07(+1.11%)
Jul 17, 2023
6.316
6.369
6.263
6.334
152,803
+0.02(+0.28%)
Jul 14, 2023
6.334
6.342
6.263
6.316
88,882
+0.01(+0.14%)
Jul 13, 2023
6.254
6.325
6.254
6.307
54,628
+0.05(+0.85%)
Jul 12, 2023
6.254
6.298
6.219
6.254
78,322
+0.06(+1.00%)
Jul 11, 2023
6.193
6.240
6.184
6.193
45,504
-0.01(-0.14%)
Jul 10, 2023
6.166
6.210
6.122
6.202
50,068
+0.10(+1.59%)
Jul 07, 2023
6.069
6.175
6.069
6.105
71,220
+0.03(+0.43%)
Jul 06, 2023
6.166
6.201
6.008
6.078
107,339
-0.14(-2.27%)
Jul 05, 2023
6.272
6.272
6.210
6.219
57,383
-0.07(-1.12%)
Jul 03, 2023
6.351
6.364
6.272
6.290
36,240
-0.06(-0.97%)
Jun 30, 2023
6.404
6.404
6.316
6.351
54,149
-0.01(-0.14%)
Jun 29, 2023
6.404
6.404
6.272
6.360
50,764
-0.04(-0.55%)
Jun 28, 2023
6.378
6.413
6.317
6.395
120,910
+0.03(+0.41%)
Jun 27, 2023
6.326
6.369
6.265
6.369
78,482
+0.07(+1.11%)
Jun 26, 2023
6.265
6.326
6.204
6.299
118,748
+0.06(+0.98%)
Jun 23, 2023
6.221
6.269
6.195
6.238
128,683
-0.04(-0.69%)
Jun 22, 2023
6.273
6.299
6.247
6.282
62,790
+0.03(+0.56%)
Jun 21, 2023
6.291
6.308
6.238
6.247
70,699
-0.01(-0.14%)
Jun 20, 2023
6.273
6.360
6.238
6.256
170,455
+0.05(+0.84%)
Jun 16, 2023
6.369
6.378
6.204
6.204
94,925
-0.13(-2.06%)
Jun 15, 2023
6.282
6.369
6.238
6.334
67,368
+0.36(+5.98%)
May 08, 2023
5.994
6.012
5.917
5.977
54,476
+0.01(+0.14%)
May 05, 2023
6.003
6.042
5.904
5.968
69,921
+0.08(+1.32%)
May 04, 2023
5.986
6.029
5.861
5.891
56,549
-0.14(-2.29%)
May 03, 2023
6.029
6.158
6.012
6.029
60,228
+0.01(+0.14%)
May 02, 2023
6.201
6.244
5.917
6.020
122,278
-0.22(-3.59%)
May 01, 2023
6.373
6.382
6.210
6.244
80,938
-0.10(-1.63%)
Apr 28, 2023
6.373
6.416
6.309
6.347
54,380
+0.03(+0.55%)
Apr 27, 2023
6.304
6.382
6.270
6.313
98,268
+0.06(+0.96%)
Apr 26, 2023
6.219
6.329
6.202
6.253
122,235
+0.04(+0.69%)
Apr 25, 2023
6.227
6.278
6.159
6.210
96,503
-0.01(-0.14%)
Apr 24, 2023
6.142
6.236
6.108
6.219
80,193
+0.08(+1.25%)
Apr 21, 2023
6.210
6.219
6.091
6.142
63,795
+0.01(+0.14%)
Apr 20, 2023
6.116
6.176
6.099
6.133
61,917
+0.01(+0.14%)
Apr 19, 2023
6.031
6.176
6.023
6.125
104,392
+0.11(+1.84%)
Apr 18, 2023
5.997
6.048
5.993
6.014
69,421
+0.03(+0.43%)
Apr 17, 2023
5.955
6.023
5.920
5.989
60,716
+0.03(+0.43%)
Apr 14, 2023
6.048
6.048
5.937
5.963
75,741
-0.05(-0.85%)
Apr 13, 2023
6.048
6.107
5.946
6.014
158,633
-0.01(-0.14%)
Apr 12, 2023
6.159
6.210
6.023
6.023
444,541
-0.16(-2.62%)
Apr 11, 2023
6.159
6.208
6.048
6.185
46,495
+0.11(+1.82%)
Apr 10, 2023
6.142
6.236
6.008
6.074
79,930
-0.10(-1.66%)
Apr 06, 2023
6.227
6.287
6.167
6.176
50,625
-0.03(-0.41%)
Apr 05, 2023
6.057
6.287
6.057
6.202
52,522
+0.09(+1.53%)
Apr 04, 2023
6.202
6.219
6.074
6.108
75,373
-0.04(-0.69%)
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.