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
Hon Hai Precision Industry Ltd
(OP:
HNHPF
)
11.45
UNCHANGED
Streaming Delayed Price
Updated: 3:56 PM EDT, May 28, 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 31, 2022
7.280
7.350
7.230
7.230
50,104
-0.03(-0.41%)
Mar 30, 2022
7.230
7.350
7.230
7.260
20,215
+0.00(+0.00%)
Mar 29, 2022
7.290
7.300
7.211
7.260
37,669
-0.01(-0.14%)
Mar 28, 2022
7.400
7.410
7.230
7.270
46,425
-0.03(-0.41%)
Mar 25, 2022
7.400
7.420
7.300
7.300
35,683
-0.10(-1.35%)
Mar 24, 2022
7.450
7.450
7.320
7.400
19,951
+0.13(+1.79%)
Mar 23, 2022
7.230
7.339
7.230
7.270
52,119
+0.02(+0.28%)
Mar 22, 2022
7.300
7.440
7.210
7.250
62,839
-0.07(-0.96%)
Mar 21, 2022
7.400
7.400
7.220
7.320
85,860
-0.12(-1.61%)
Mar 18, 2022
7.310
7.450
7.250
7.440
34,233
+0.17(+2.34%)
Mar 17, 2022
7.170
7.300
7.170
7.270
56,304
+0.17(+2.39%)
Mar 16, 2022
7.180
7.180
7.010
7.100
117,145
+0.10(+1.43%)
Mar 15, 2022
6.850
7.000
6.750
7.000
255,237
+0.11(+1.60%)
Mar 14, 2022
7.120
7.140
6.890
6.890
134,339
-0.25(-3.50%)
Mar 11, 2022
7.200
7.250
7.110
7.140
495,256
-0.05(-0.70%)
Mar 10, 2022
7.150
7.200
7.080
7.190
129,373
+0.15(+2.13%)
Mar 09, 2022
7.040
7.150
6.950
7.040
170,121
+0.01(+0.14%)
Mar 08, 2022
7.030
7.140
6.940
7.030
90,512
+0.10(+1.44%)
Mar 07, 2022
7.200
7.260
6.900
6.930
134,138
-0.38(-5.13%)
Mar 04, 2022
7.380
7.480
7.170
7.305
367,339
+0.05(+0.76%)
Mar 03, 2022
7.290
7.380
7.250
7.250
82,401
-0.10(-1.36%)
Mar 02, 2022
7.350
7.400
7.300
7.350
42,274
+0.10(+1.38%)
Mar 01, 2022
7.280
7.350
7.190
7.250
83,642
-0.01(-0.14%)
Feb 28, 2022
7.200
7.200
7.160
7.260
59,653
-0.03(-0.41%)
Feb 25, 2022
7.240
7.340
7.170
7.290
85,329
+0.07(+0.97%)
Feb 24, 2022
7.240
7.400
7.060
7.220
96,803
-0.13(-1.77%)
Feb 23, 2022
7.410
7.500
7.350
7.350
39,203
-0.03(-0.41%)
Feb 22, 2022
7.480
7.590
7.380
7.380
74,440
-0.09(-1.27%)
Feb 18, 2022
7.475
0
+0.01(+0.13%)
Feb 17, 2022
7.460
7.560
7.440
7.465
33,441
+0.09(+1.29%)
Feb 16, 2022
7.500
7.500
7.280
7.370
64,214
-0.05(-0.67%)
Feb 15, 2022
7.390
7.480
7.320
7.420
32,591
+0.16(+2.26%)
Feb 14, 2022
7.480
7.490
7.250
7.256
66,613
-0.20(-2.73%)
Feb 11, 2022
7.480
7.580
7.450
7.460
43,539
-0.13(-1.71%)
Feb 10, 2022
7.600
7.600
7.452
7.590
78,608
-0.01(-0.13%)
Feb 09, 2022
7.540
7.650
7.540
7.600
73,760
+0.07(+0.93%)
Feb 08, 2022
7.500
7.600
7.500
7.530
71,135
+0.05(+0.67%)
Feb 07, 2022
7.430
7.490
7.360
7.480
531,269
+0.15(+2.05%)
Feb 04, 2022
7.250
7.420
7.250
7.330
82,026
+0.05(+0.76%)
Feb 03, 2022
7.320
7.250
7.275
60,726
-0.04(-0.61%)
Feb 02, 2022
7.250
7.350
7.250
7.320
76,718
+0.08(+1.10%)
Feb 01, 2022
7.180
7.250
7.100
7.240
59,242
+0.06(+0.84%)
Jan 31, 2022
6.990
7.180
6.970
7.180
131,898
+0.25(+3.61%)
Jan 28, 2022
7.000
7.050
6.880
6.930
127,775
-0.10(-1.42%)
Jan 27, 2022
7.200
7.266
7.010
7.030
101,299
-0.23(-3.23%)
Jan 26, 2022
7.360
7.390
7.230
7.265
38,803
-0.04(-0.62%)
Jan 25, 2022
7.240
7.340
7.180
7.310
117,617
+0.11(+1.53%)
Jan 24, 2022
7.330
7.350
7.020
7.200
250,346
-0.15(-2.04%)
Jan 21, 2022
7.400
7.440
7.320
7.350
122,013
-0.05(-0.68%)
Jan 20, 2022
7.380
7.470
7.350
7.400
92,807
-0.05(-0.67%)
Jan 19, 2022
7.440
7.510
7.410
7.450
111,342
+0.00(+0.01%)
Jan 18, 2022
7.500
7.500
7.350
7.449
64,457
-0.06(-0.81%)
Jan 14, 2022
7.510
0
-0.09(-1.18%)
Jan 13, 2022
7.650
7.700
7.520
7.600
77,473
+0.10(+1.33%)
Jan 12, 2022
7.490
7.500
7.410
7.500
66,338
+0.04(+0.54%)
Jan 11, 2022
7.500
7.500
7.430
7.460
102,667
+0.06(+0.78%)
Jan 10, 2022
7.430
7.570
7.350
7.402
115,774
-0.18(-2.34%)
Jan 07, 2022
7.570
7.699
7.512
7.580
110,267
-0.02(-0.26%)
Jan 06, 2022
7.650
7.660
7.540
7.600
188,594
-0.07(-0.91%)
Jan 05, 2022
7.860
7.950
7.670
7.670
119,623
+0.30(+4.07%)
Jan 04, 2022
7.500
7.500
7.350
7.370
54,993
-0.01(-0.12%)
Jan 03, 2022
7.310
7.400
7.300
7.379
74,774
-0.01(-0.15%)
Dec 31, 2021
7.420
7.540
7.250
7.390
77,931
-0.01(-0.14%)
Dec 30, 2021
7.490
7.540
7.360
7.400
89,084
-0.12(-1.66%)
Dec 29, 2021
7.490
7.700
7.490
7.525
59,512
+0.03(+0.33%)
Dec 28, 2021
7.590
7.790
7.410
7.500
296,064
+0.00(+0.00%)
Dec 27, 2021
7.350
7.500
7.290
7.500
130,176
+0.08(+1.08%)
Dec 23, 2021
7.450
7.490
7.250
7.420
103,929
-0.03(-0.40%)
Dec 22, 2021
7.390
7.480
7.380
7.450
39,143
+0.00(+0.00%)
Dec 21, 2021
7.350
7.490
7.350
7.450
66,589
+0.17(+2.34%)
Dec 20, 2021
7.290
7.350
7.230
7.280
93,249
-0.09(-1.22%)
Dec 17, 2021
7.340
7.400
7.300
7.370
86,092
+0.11(+1.52%)
Dec 16, 2021
7.460
7.460
7.220
7.260
67,673
-0.23(-3.07%)
Dec 15, 2021
7.440
7.500
7.310
7.490
90,299
+0.10(+1.35%)
Dec 14, 2021
7.430
7.508
7.310
7.390
49,397
+0.04(+0.54%)
Dec 13, 2021
7.400
7.450
7.250
7.350
88,522
-0.07(-0.94%)
Dec 10, 2021
7.480
7.610
7.410
7.420
64,808
-0.15(-1.98%)
Dec 09, 2021
7.500
7.660
7.500
7.570
26,592
-0.00(-0.03%)
Dec 08, 2021
7.610
7.700
7.460
7.572
80,556
-0.10(-1.34%)
Dec 07, 2021
7.650
7.695
7.561
7.675
96,337
-0.02(-0.20%)
Dec 06, 2021
7.650
7.750
7.550
7.690
136,756
+0.26(+3.48%)
Dec 03, 2021
7.560
7.600
7.400
7.431
54,369
-0.07(-0.92%)
Dec 02, 2021
7.490
7.610
7.440
7.500
70,922
+0.06(+0.81%)
Dec 01, 2021
7.450
7.610
7.390
7.440
86,986
+0.07(+0.95%)
Nov 30, 2021
7.470
7.470
7.290
7.370
55,837
-0.04(-0.56%)
Nov 29, 2021
7.430
7.810
7.350
7.412
55,395
-0.01(-0.11%)
Nov 26, 2021
7.500
7.500
7.360
7.420
41,071
-0.14(-1.85%)
Nov 24, 2021
7.570
7.600
7.490
7.560
56,151
-0.01(-0.13%)
Nov 23, 2021
7.700
7.700
7.480
7.570
98,578
-0.11(-1.43%)
Nov 22, 2021
7.700
7.760
7.650
7.680
87,799
+0.00(+0.00%)
Nov 19, 2021
7.650
7.770
7.640
7.680
75,020
+0.01(+0.13%)
Nov 18, 2021
7.800
7.680
7.660
7.670
81,339
-0.08(-1.03%)
Nov 17, 2021
7.800
7.870
7.750
7.750
56,395
-0.06(-0.77%)
Nov 16, 2021
7.900
8.000
7.720
7.810
99,574
-0.06(-0.80%)
Nov 15, 2021
7.950
7.980
7.850
7.873
95,357
-0.06(-0.73%)
Nov 12, 2021
7.800
8.000
7.780
7.931
69,038
+0.14(+1.80%)
Nov 11, 2021
7.990
7.990
7.750
7.790
63,815
-0.03(-0.38%)
Nov 10, 2021
7.980
7.820
7.820
57,133
-0.02(-0.23%)
Nov 09, 2021
7.830
7.855
7.750
7.838
66,536
+0.07(+0.88%)
Nov 08, 2021
7.800
7.830
7.750
7.770
141,205
-0.15(-1.89%)
Nov 05, 2021
7.850
7.920
7.830
7.920
93,198
+0.07(+0.89%)
Nov 04, 2021
7.790
7.905
7.760
7.850
91,628
+0.05(+0.64%)
Nov 03, 2021
7.750
7.880
7.740
7.800
37,007
+0.02(+0.21%)
Nov 02, 2021
7.850
7.850
7.720
7.784
81,751
-0.05(-0.59%)
Nov 01, 2021
7.800
7.830
7.750
7.830
127,436
+0.00(+0.00%)
Oct 29, 2021
7.910
7.910
7.780
7.830
56,665
-0.08(-1.07%)
Oct 28, 2021
7.880
7.970
7.880
7.915
74,003
+0.04(+0.44%)
Oct 27, 2021
7.930
7.930
7.880
7.880
215,399
-0.04(-0.51%)
Oct 26, 2021
7.910
7.920
96,896
+0.04(+0.51%)
Oct 25, 2021
7.780
7.900
7.780
7.880
67,675
+0.09(+1.16%)
Oct 22, 2021
7.830
7.849
7.740
7.790
68,271
+0.01(+0.08%)
Oct 21, 2021
7.790
7.939
7.770
7.784
65,365
+0.01(+0.17%)
Oct 20, 2021
7.800
7.820
7.720
7.770
65,243
-0.05(-0.64%)
Oct 19, 2021
7.750
7.870
7.720
7.820
73,917
-0.03(-0.38%)
Oct 18, 2021
7.700
7.870
7.700
7.850
90,920
+0.06(+0.77%)
Oct 15, 2021
7.780
7.850
7.520
7.790
102,096
+0.21(+2.77%)
Oct 14, 2021
7.600
7.690
7.580
7.580
85,490
+0.00(+0.00%)
Oct 13, 2021
7.600
7.650
7.540
7.580
54,493
+0.09(+1.20%)
Oct 12, 2021
7.740
7.750
7.458
7.490
99,557
-0.30(-3.85%)
Oct 11, 2021
7.850
7.860
7.750
7.790
47,881
+0.04(+0.52%)
Oct 08, 2021
7.670
7.780
7.660
7.750
92,819
+0.15(+1.97%)
Oct 07, 2021
7.490
7.700
7.460
7.600
114,019
+0.20(+2.70%)
Oct 06, 2021
7.280
7.420
7.270
7.400
50,033
+0.04(+0.54%)
Oct 05, 2021
7.280
7.450
7.270
7.360
118,382
+0.09(+1.24%)
Oct 04, 2021
7.400
7.550
7.250
7.270
71,155
-0.26(-3.45%)
Oct 01, 2021
7.390
7.610
7.390
7.530
75,773
-0.02(-0.26%)
Sep 30, 2021
7.530
7.650
7.530
7.550
44,554
+0.04(+0.53%)
Sep 29, 2021
7.555
7.700
7.500
7.511
45,068
-0.12(-1.57%)
Sep 28, 2021
7.770
7.770
7.500
7.630
106,396
-0.15(-1.93%)
Sep 27, 2021
7.740
7.850
7.740
7.780
61,703
+0.03(+0.38%)
Sep 24, 2021
8.020
8.020
7.590
7.751
50,659
-0.03(-0.38%)
Sep 23, 2021
7.630
7.830
7.630
7.780
57,901
-0.02(-0.26%)
Sep 22, 2021
7.830
7.830
7.710
7.800
73,646
+0.08(+1.02%)
Sep 21, 2021
7.710
7.800
7.700
7.721
122,175
+0.18(+2.40%)
Sep 20, 2021
7.750
7.770
7.500
7.540
127,394
-0.23(-2.96%)
Sep 17, 2021
7.820
7.850
7.750
7.770
35,164
-0.04(-0.52%)
Sep 16, 2021
7.690
7.860
7.690
7.811
42,735
-0.04(-0.50%)
Sep 15, 2021
7.735
7.990
7.735
7.850
62,807
+0.08(+1.09%)
Sep 14, 2021
7.715
7.850
7.670
7.765
44,401
-0.02(-0.19%)
Sep 13, 2021
7.860
7.860
7.700
7.780
86,404
-0.08(-0.95%)
Sep 10, 2021
7.815
7.930
7.790
7.855
63,184
-0.01(-0.19%)
Sep 09, 2021
7.700
7.995
7.690
7.870
183,650
+0.18(+2.34%)
Sep 08, 2021
7.860
7.860
7.650
7.690
94,680
-0.14(-1.85%)
Sep 07, 2021
7.995
8.020
7.790
7.835
109,638
-0.25(-3.03%)
Sep 03, 2021
7.990
8.100
7.880
8.080
75,692
+0.11(+1.32%)
Sep 02, 2021
8.000
8.050
7.935
7.975
79,412
+0.03(+0.44%)
Sep 01, 2021
7.940
8.000
7.920
7.940
62,620
+0.01(+0.18%)
Aug 31, 2021
7.885
7.970
7.820
7.926
57,075
+0.20(+2.54%)
Aug 30, 2021
7.600
7.750
7.600
7.730
67,914
+0.04(+0.52%)
Aug 27, 2021
7.890
7.890
7.640
7.690
60,403
+0.09(+1.18%)
Aug 26, 2021
7.750
7.870
7.580
7.600
375,834
-0.13(-1.68%)
Aug 25, 2021
7.690
7.898
7.690
7.730
81,540
+0.02(+0.26%)
Aug 24, 2021
7.800
7.800
7.640
7.710
1,923,233
+0.12(+1.65%)
Aug 23, 2021
7.600
7.660
7.550
7.585
91,524
+0.17(+2.22%)
Aug 20, 2021
7.295
7.500
7.250
7.420
109,046
+0.11(+1.50%)
Aug 19, 2021
7.270
7.455
7.100
7.310
143,719
-0.23(-2.99%)
Aug 18, 2021
7.570
7.600
7.460
7.535
145,315
+0.04(+0.47%)
Aug 17, 2021
7.550
7.665
7.500
7.500
154,442
-0.17(-2.15%)
Aug 16, 2021
7.700
7.750
7.600
7.665
73,150
-0.12(-1.48%)
Aug 13, 2021
7.930
7.930
7.750
7.780
53,323
-0.12(-1.53%)
Aug 12, 2021
7.900
8.010
7.840
7.901
64,735
+0.07(+0.91%)
Aug 11, 2021
7.960
7.960
7.750
7.830
41,202
-0.03(-0.38%)
Aug 10, 2021
7.990
7.990
7.820
7.860
79,340
-0.17(-2.12%)
Aug 09, 2021
8.095
8.337
8.010
8.030
53,115
-0.04(-0.56%)
Aug 06, 2021
8.080
8.140
8.050
8.075
48,081
-0.01(-0.06%)
Aug 05, 2021
8.000
8.140
7.980
8.080
63,936
+0.13(+1.64%)
Aug 04, 2021
7.960
8.080
7.950
7.950
83,747
-0.06(-0.75%)
Aug 03, 2021
7.950
8.140
7.950
8.010
35,441
-0.05(-0.62%)
Aug 02, 2021
8.020
8.150
8.000
8.060
87,334
+0.14(+1.75%)
Jul 30, 2021
7.930
8.000
7.920
7.921
31,532
+0.01(+0.15%)
Jul 29, 2021
8.030
8.030
7.900
7.910
71,271
-0.08(-1.00%)
Jul 28, 2021
8.000
8.000
7.860
7.990
57,337
+0.21(+2.70%)
Jul 27, 2021
8.090
8.090
7.780
7.780
85,971
-0.10(-1.29%)
Jul 26, 2021
7.850
7.900
7.850
7.882
67,610
+0.01(+0.15%)
Jul 23, 2021
7.850
7.950
7.850
7.870
77,167
-0.01(-0.13%)
Jul 22, 2021
7.880
8.000
7.860
7.880
82,967
-0.29(-3.55%)
Jul 21, 2021
8.209
8.250
8.070
8.170
122,717
-0.14(-1.68%)
Jul 20, 2021
8.270
8.320
8.090
8.310
133,447
+0.05(+0.58%)
Jul 19, 2021
8.270
8.420
8.190
8.262
93,731
-0.26(-3.02%)
Jul 16, 2021
8.600
8.600
8.490
8.520
81,891
+0.06(+0.71%)
Jul 15, 2021
8.500
8.500
8.400
8.460
84,600
+0.09(+1.08%)
Jul 14, 2021
8.390
8.400
8.290
8.370
48,971
+0.07(+0.84%)
Jul 13, 2021
8.250
8.360
8.250
8.300
46,898
-0.02(-0.24%)
Jul 12, 2021
8.210
8.320
8.190
8.320
66,603
+0.02(+0.24%)
Jul 09, 2021
8.240
8.440
8.170
8.300
48,718
+0.09(+1.10%)
Jul 08, 2021
8.300
8.300
8.180
8.210
53,598
-0.09(-1.08%)
Jul 07, 2021
8.090
8.340
8.050
8.300
77,671
-0.02(-0.24%)
Jul 06, 2021
8.280
8.440
8.270
8.320
123,140
+0.27(+3.35%)
Jul 02, 2021
8.140
8.140
8.020
8.050
47,298
-0.05(-0.62%)
Jul 01, 2021
8.000
8.110
8.000
8.100
72,572
+0.02(+0.25%)
Jun 30, 2021
8.040
8.100
8.025
8.080
85,135
-0.02(-0.25%)
Jun 29, 2021
8.000
8.100
7.930
8.100
87,138
+0.01(+0.12%)
Jun 28, 2021
8.140
8.140
8.000
8.090
80,313
-0.08(-0.98%)
Jun 25, 2021
8.135
8.200
8.100
8.170
46,815
+0.04(+0.49%)
Jun 24, 2021
8.110
8.150
8.110
8.130
58,844
+0.12(+1.50%)
Jun 23, 2021
7.900
8.070
7.900
8.010
51,015
+0.25(+3.22%)
Jun 22, 2021
7.840
7.880
7.640
7.760
72,612
-0.08(-1.02%)
Jun 21, 2021
7.850
7.900
7.750
7.840
89,533
-0.08(-1.01%)
Jun 18, 2021
8.050
8.050
7.920
7.920
50,401
-0.13(-1.63%)
Jun 17, 2021
8.050
8.095
8.010
8.051
43,205
-0.02(-0.23%)
Jun 16, 2021
8.135
8.210
8.000
8.070
46,495
-0.09(-1.10%)
Jun 15, 2021
8.132
8.210
8.120
8.160
35,702
+0.04(+0.55%)
Jun 14, 2021
8.080
8.150
8.080
8.115
95,825
-0.04(-0.43%)
Jun 11, 2021
8.110
8.220
8.100
8.150
99,933
+0.13(+1.62%)
Jun 10, 2021
7.950
8.010
7.950
8.020
59,055
+0.04(+0.50%)
Jun 09, 2021
7.930
8.010
7.930
7.980
37,426
+0.02(+0.21%)
Jun 08, 2021
8.020
8.050
7.930
7.964
285,910
+0.01(+0.17%)
Jun 07, 2021
8.040
8.040
7.900
7.950
169,172
-0.16(-2.00%)
Jun 04, 2021
8.060
8.190
8.060
8.112
114,103
+0.08(+1.02%)
Jun 03, 2021
8.180
8.180
8.000
8.030
90,830
-0.18(-2.19%)
Jun 02, 2021
8.260
8.260
8.120
8.210
246,584
-0.22(-2.61%)
Jun 01, 2021
8.290
8.430
8.290
8.430
289,257
+0.39(+4.85%)
May 28, 2021
8.140
8.140
8.020
8.040
99,745
+0.02(+0.21%)
May 27, 2021
7.970
8.110
7.970
8.024
121,038
-0.09(-1.07%)
May 26, 2021
8.140
8.150
8.080
8.110
104,107
+0.00(+0.00%)
May 25, 2021
8.090
8.180
8.040
8.110
155,045
+0.14(+1.82%)
May 24, 2021
7.930
8.000
7.900
7.965
110,982
+0.10(+1.28%)
May 21, 2021
7.830
7.960
7.830
7.864
176,629
+0.11(+1.47%)
May 20, 2021
7.540
7.820
7.540
7.750
125,916
+0.25(+3.33%)
May 19, 2021
7.450
7.500
7.400
7.500
46,297
-0.21(-2.66%)
May 18, 2021
7.600
7.710
7.540
7.705
163,946
+0.58(+8.22%)
May 17, 2021
6.990
7.170
6.980
7.120
543,888
-0.41(-5.44%)
May 14, 2021
7.450
7.820
7.450
7.530
154,516
+0.26(+3.58%)
May 13, 2021
7.210
7.370
7.180
7.270
217,941
+0.32(+4.60%)
May 12, 2021
7.120
7.250
6.850
6.950
421,898
-0.70(-9.15%)
May 11, 2021
7.810
7.810
7.450
7.650
284,379
-0.43(-5.32%)
May 10, 2021
8.120
8.230
8.050
8.080
141,787
-0.29(-3.46%)
May 07, 2021
8.420
8.480
8.300
8.370
243,885
+0.30(+3.73%)
May 06, 2021
7.910
8.069
7.790
8.069
59,978
+0.22(+2.79%)
May 05, 2021
7.790
7.940
7.630
7.850
100,609
+0.16(+2.08%)
May 04, 2021
7.560
7.690
7.480
7.690
320,507
-0.24(-3.03%)
May 03, 2021
8.060
8.320
7.870
7.930
182,448
-0.23(-2.82%)
Apr 30, 2021
8.170
8.170
8.050
8.160
133,200
+0.00(+0.00%)
Apr 29, 2021
8.270
8.270
8.090
8.160
146,976
-0.16(-1.92%)
Apr 28, 2021
8.440
8.440
8.280
8.320
117,168
-0.09(-1.07%)
Apr 27, 2021
8.420
8.520
8.380
8.410
122,506
-0.05(-0.65%)
Apr 26, 2021
8.470
8.500
8.380
8.465
73,973
-0.02(-0.18%)
Apr 23, 2021
8.420
8.500
8.400
8.480
228,000
+0.20(+2.42%)
Apr 22, 2021
8.540
8.540
8.280
8.280
170,015
-0.33(-3.85%)
Apr 21, 2021
8.590
8.700
8.580
8.611
55,438
+0.01(+0.13%)
Apr 20, 2021
8.770
8.770
8.600
8.600
102,959
-0.06(-0.69%)
Apr 19, 2021
8.700
8.720
8.580
8.660
127,675
-0.06(-0.74%)
Apr 16, 2021
8.710
8.870
8.710
8.725
63,000
+0.14(+1.69%)
Apr 15, 2021
8.570
8.640
8.570
8.580
95,486
+0.04(+0.47%)
Apr 14, 2021
8.660
8.660
8.540
8.540
59,941
-0.11(-1.27%)
Apr 13, 2021
8.570
8.750
8.570
8.650
83,147
+0.13(+1.53%)
Apr 12, 2021
8.600
8.600
8.500
8.520
101,479
-0.06(-0.70%)
Apr 09, 2021
8.630
8.630
8.530
8.580
145,000
-0.16(-1.83%)
Apr 08, 2021
8.765
8.780
8.680
8.740
247,836
+0.04(+0.46%)
Apr 07, 2021
8.750
8.820
8.690
8.700
92,864
+0.00(+0.00%)
Apr 06, 2021
8.730
8.790
8.680
8.700
80,992
+0.03(+0.35%)
Apr 05, 2021
8.620
8.900
8.400
8.670
91,292
+0.06(+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.