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
Blacksky Technology Inc
(NY:
BKSY
)
1.030
-0.010 (-0.96%)
Official Closing Price
Updated: 7:00 PM EDT, Jun 12, 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 (%)
Apr 30, 2024
1.250
1.250
1.180
1.210
608,843
-0.05(-3.97%)
Apr 29, 2024
1.280
1.290
1.240
1.260
212,633
+0.00(+0.00%)
Apr 26, 2024
1.270
1.290
1.240
1.260
337,050
+0.01(+0.80%)
Apr 25, 2024
1.260
1.280
1.250
1.250
273,973
-0.03(-2.34%)
Apr 24, 2024
1.230
1.290
1.220
1.280
386,764
+0.05(+4.07%)
Apr 23, 2024
1.220
1.260
1.210
1.230
390,167
+0.03(+2.50%)
Apr 22, 2024
1.210
1.220
1.170
1.200
388,737
+0.01(+0.84%)
Apr 19, 2024
1.170
1.200
1.120
1.190
644,004
+0.01(+0.85%)
Apr 18, 2024
1.200
1.250
1.170
1.180
607,165
-0.01(-0.84%)
Apr 17, 2024
1.250
1.260
1.180
1.190
543,427
-0.05(-4.03%)
Apr 16, 2024
1.250
1.270
1.230
1.240
477,777
-0.03(-2.36%)
Apr 15, 2024
1.310
1.318
1.235
1.270
647,572
-0.03(-2.31%)
Apr 12, 2024
1.370
1.370
1.290
1.300
510,353
-0.08(-5.80%)
Apr 11, 2024
1.350
1.419
1.330
1.380
355,068
+0.03(+2.22%)
Apr 10, 2024
1.330
1.380
1.315
1.350
499,922
-0.02(-1.46%)
Apr 09, 2024
1.340
1.395
1.320
1.370
294,559
+0.04(+3.01%)
Apr 08, 2024
1.420
1.420
1.310
1.330
639,392
-0.05(-3.62%)
Apr 05, 2024
1.350
1.400
1.350
1.380
248,401
+0.03(+2.22%)
Apr 04, 2024
1.450
1.455
1.330
1.350
672,162
-0.07(-4.93%)
Apr 03, 2024
1.380
1.430
1.340
1.420
607,693
+0.09(+6.77%)
Apr 02, 2024
1.300
1.360
1.300
1.330
409,801
-0.02(-1.48%)
Apr 01, 2024
1.370
1.380
1.330
1.350
376,118
-0.01(-0.74%)
Mar 28, 2024
1.370
1.420
1.330
1.360
519,380
-0.01(-0.73%)
Mar 27, 2024
1.300
1.380
1.300
1.370
521,256
+0.07(+5.38%)
Mar 26, 2024
1.310
1.341
1.300
1.300
279,184
+0.00(+0.00%)
Mar 25, 2024
1.330
1.356
1.300
1.300
269,576
-0.03(-2.26%)
Mar 22, 2024
1.380
1.380
1.320
1.330
321,210
-0.06(-4.32%)
Mar 21, 2024
1.350
1.410
1.350
1.390
400,376
+0.03(+2.21%)
Mar 20, 2024
1.320
1.390
1.300
1.360
485,795
+0.03(+2.26%)
Mar 19, 2024
1.300
1.390
1.300
1.330
401,486
+0.03(+2.31%)
Mar 18, 2024
1.250
1.320
1.250
1.300
721,368
+0.04(+3.17%)
Mar 15, 2024
1.320
1.320
1.260
1.260
1,282,683
-0.06(-4.55%)
Mar 14, 2024
1.360
1.370
1.290
1.320
832,903
-0.06(-4.35%)
Mar 13, 2024
1.440
1.440
1.380
1.380
840,556
-0.01(-0.72%)
Mar 12, 2024
1.440
1.450
1.370
1.390
793,690
-0.05(-3.47%)
Mar 11, 2024
1.450
1.480
1.420
1.440
504,646
-0.01(-0.69%)
Mar 08, 2024
1.540
1.543
1.450
1.450
596,242
-0.06(-3.97%)
Mar 07, 2024
1.470
1.550
1.460
1.510
1,114,384
+0.06(+4.14%)
Mar 06, 2024
1.460
1.500
1.440
1.450
548,999
+0.02(+1.40%)
Mar 05, 2024
1.500
1.500
1.425
1.430
665,848
-0.08(-5.30%)
Mar 04, 2024
1.490
1.590
1.460
1.510
1,279,877
+0.09(+6.34%)
Mar 01, 2024
1.430
1.430
1.395
1.420
941,723
+0.00(+0.00%)
Feb 29, 2024
1.500
1.510
1.390
1.420
853,881
-0.05(-3.40%)
Feb 28, 2024
1.700
1.770
1.420
1.470
1,812,263
-0.17(-10.37%)
Feb 27, 2024
1.670
1.750
1.590
1.640
1,324,361
+0.05(+3.14%)
Feb 26, 2024
1.530
1.610
1.520
1.590
844,237
+0.08(+5.30%)
Feb 23, 2024
1.550
1.550
1.460
1.510
371,203
+0.02(+1.34%)
Feb 22, 2024
1.450
1.510
1.435
1.490
425,952
+0.05(+3.47%)
Feb 21, 2024
1.560
1.580
1.420
1.440
434,828
-0.04(-2.70%)
Feb 20, 2024
1.620
1.630
1.465
1.480
717,500
-0.11(-6.92%)
Feb 16, 2024
1.520
1.620
1.520
1.590
543,024
+0.04(+2.58%)
Feb 15, 2024
1.510
1.570
1.490
1.550
680,711
+0.04(+2.65%)
Feb 14, 2024
1.500
1.540
1.430
1.510
783,902
+0.11(+7.86%)
Feb 13, 2024
1.480
1.490
1.400
1.400
735,806
-0.13(-8.50%)
Feb 12, 2024
1.500
1.600
1.470
1.530
877,170
+0.02(+1.32%)
Feb 09, 2024
1.440
1.540
1.430
1.510
1,040,046
+0.09(+6.34%)
Feb 08, 2024
1.260
1.475
1.240
1.420
1,904,731
+0.17(+13.60%)
Feb 07, 2024
1.290
1.290
1.250
1.250
189,340
-0.04(-3.10%)
Feb 06, 2024
1.260
1.310
1.220
1.290
674,364
+0.02(+1.57%)
Feb 05, 2024
1.260
1.300
1.210
1.270
588,489
+0.04(+3.25%)
Feb 02, 2024
1.270
1.270
1.230
1.230
298,795
-0.05(-3.91%)
Feb 01, 2024
1.270
1.310
1.230
1.280
595,867
+0.01(+0.79%)
Jan 31, 2024
1.260
1.330
1.255
1.270
384,773
+0.01(+0.79%)
Jan 30, 2024
1.310
1.315
1.250
1.260
318,824
-0.06(-4.55%)
Jan 29, 2024
1.290
1.330
1.280
1.320
543,532
+0.03(+2.33%)
Jan 26, 2024
1.310
1.330
1.280
1.290
344,335
-0.02(-1.53%)
Jan 25, 2024
1.310
1.310
1.240
1.310
300,420
+0.03(+2.34%)
Jan 24, 2024
1.320
1.330
1.265
1.280
271,674
-0.03(-2.29%)
Jan 23, 2024
1.330
1.350
1.280
1.310
453,726
-0.01(-0.76%)
Jan 22, 2024
1.300
1.320
1.280
1.320
370,879
+0.04(+3.13%)
Jan 19, 2024
1.220
1.280
1.180
1.280
710,504
+0.07(+5.79%)
Jan 18, 2024
1.250
1.270
1.200
1.210
619,750
-0.02(-1.63%)
Jan 17, 2024
1.250
1.260
1.220
1.230
467,774
-0.03(-2.38%)
Jan 16, 2024
1.270
1.290
1.250
1.260
1,311,128
-0.03(-2.33%)
Jan 12, 2024
1.330
1.350
1.290
1.290
276,422
-0.02(-1.53%)
Jan 11, 2024
1.340
1.350
1.280
1.310
338,798
-0.02(-1.50%)
Jan 10, 2024
1.310
1.345
1.280
1.330
353,882
+0.02(+1.53%)
Jan 09, 2024
1.370
1.370
1.310
1.310
411,589
-0.06(-4.38%)
Jan 08, 2024
1.290
1.410
1.280
1.370
838,933
+0.09(+7.03%)
Jan 05, 2024
1.330
1.340
1.260
1.280
608,641
-0.05(-3.76%)
Jan 04, 2024
1.330
1.390
1.300
1.330
342,299
+0.01(+0.76%)
Jan 03, 2024
1.300
1.390
1.290
1.320
581,409
-0.06(-4.35%)
Jan 02, 2024
1.380
1.390
1.340
1.380
629,730
-0.02(-1.43%)
Dec 29, 2023
1.540
1.540
1.370
1.400
736,426
-0.12(-7.89%)
Dec 28, 2023
1.420
1.610
1.420
1.520
981,732
+0.06(+4.11%)
Dec 27, 2023
1.450
1.470
1.410
1.460
595,247
+0.01(+0.69%)
Dec 26, 2023
1.400
1.460
1.372
1.450
700,891
+0.04(+2.84%)
Dec 22, 2023
1.360
1.430
1.345
1.410
657,262
+0.05(+3.68%)
Dec 21, 2023
1.360
1.390
1.285
1.360
752,579
+0.03(+2.26%)
Dec 20, 2023
1.300
1.460
1.280
1.330
1,493,585
+0.03(+2.31%)
Dec 19, 2023
1.270
1.320
1.270
1.300
632,156
+0.03(+2.36%)
Dec 18, 2023
1.220
1.290
1.209
1.270
934,468
+0.07(+5.83%)
Dec 15, 2023
1.310
1.315
1.200
1.200
1,544,960
-0.10(-7.69%)
Dec 14, 2023
1.340
1.350
1.290
1.300
841,962
+0.01(+0.78%)
Dec 13, 2023
1.220
1.291
1.200
1.290
538,191
+0.07(+5.74%)
Dec 12, 2023
1.230
1.230
1.210
1.220
274,362
+0.01(+0.83%)
Dec 11, 2023
1.320
1.325
1.200
1.210
1,271,135
-0.13(-9.70%)
Dec 08, 2023
1.340
1.350
1.310
1.340
609,527
+0.00(+0.00%)
Dec 07, 2023
1.350
1.350
1.300
1.340
490,332
+0.00(+0.00%)
Dec 06, 2023
1.340
1.370
1.325
1.340
402,131
+0.01(+0.75%)
Dec 05, 2023
1.300
1.340
1.300
1.330
340,651
-0.01(-0.75%)
Dec 04, 2023
1.310
1.345
1.300
1.340
544,462
+0.01(+0.75%)
Dec 01, 2023
1.320
1.330
1.270
1.330
506,350
+0.01(+0.76%)
Nov 30, 2023
1.320
1.340
1.300
1.320
406,911
+0.00(+0.00%)
Nov 29, 2023
1.300
1.340
1.299
1.320
601,526
+0.02(+1.54%)
Nov 28, 2023
1.270
1.300
1.250
1.300
489,577
+0.03(+2.36%)
Nov 27, 2023
1.300
1.300
1.260
1.270
399,379
-0.01(-0.78%)
Nov 24, 2023
1.260
1.290
1.255
1.280
366,592
+0.02(+1.59%)
Nov 22, 2023
1.300
1.300
1.220
1.260
732,883
-0.05(-3.82%)
Nov 21, 2023
1.300
1.315
1.290
1.310
395,173
+0.00(+0.00%)
Nov 20, 2023
1.300
1.320
1.290
1.310
431,206
+0.01(+0.77%)
Nov 17, 2023
1.240
1.320
1.240
1.300
867,718
+0.06(+4.84%)
Nov 16, 2023
1.230
1.250
1.200
1.240
472,103
+0.01(+0.81%)
Nov 15, 2023
1.250
1.268
1.210
1.230
592,691
-0.02(-1.60%)
Nov 14, 2023
1.200
1.250
1.165
1.250
904,696
+0.09(+7.76%)
Nov 13, 2023
1.140
1.180
1.130
1.160
617,089
-0.03(-2.52%)
Nov 10, 2023
1.200
1.210
1.150
1.190
541,748
+0.01(+0.85%)
Nov 09, 2023
1.190
1.245
1.135
1.180
613,458
+0.03(+2.61%)
Nov 08, 2023
1.170
1.215
1.145
1.150
848,557
-0.05(-4.17%)
Nov 07, 2023
1.110
1.200
1.090
1.200
766,396
+0.11(+10.09%)
Nov 06, 2023
1.150
1.160
1.040
1.090
1,270,282
-0.04(-3.54%)
Nov 03, 2023
1.200
1.240
1.110
1.130
1,459,042
-0.03(-2.59%)
Nov 02, 2023
1.180
1.220
1.140
1.160
904,902
+0.00(+0.00%)
Nov 01, 2023
1.200
1.200
1.140
1.160
458,280
-0.03(-2.52%)
Oct 31, 2023
1.210
1.210
1.150
1.190
664,249
+0.00(+0.00%)
Oct 30, 2023
1.280
1.300
1.180
1.190
688,011
-0.09(-7.03%)
Oct 27, 2023
1.520
1.550
1.255
1.280
995,017
-0.21(-14.09%)
Oct 26, 2023
1.310
1.495
1.310
1.490
869,573
+0.19(+14.62%)
Oct 25, 2023
1.350
1.380
1.290
1.300
514,865
-0.06(-4.41%)
Oct 24, 2023
1.310
1.388
1.300
1.360
386,632
+0.08(+6.25%)
Oct 23, 2023
1.280
1.335
1.260
1.280
363,715
+0.00(+0.00%)
Oct 20, 2023
1.220
1.290
1.181
1.280
595,977
+0.07(+5.79%)
Oct 19, 2023
1.220
1.260
1.200
1.210
424,781
-0.03(-2.42%)
Oct 18, 2023
1.270
1.290
1.210
1.240
335,040
-0.04(-3.13%)
Oct 17, 2023
1.280
1.335
1.270
1.280
301,716
+0.00(+0.00%)
Oct 16, 2023
1.240
1.310
1.230
1.280
432,081
+0.05(+4.07%)
Oct 13, 2023
1.210
1.260
1.201
1.230
360,387
+0.01(+0.82%)
Oct 12, 2023
1.300
1.310
1.200
1.220
592,702
-0.07(-5.43%)
Oct 11, 2023
1.330
1.380
1.250
1.290
564,731
-0.04(-3.01%)
Oct 10, 2023
1.200
1.420
1.200
1.330
1,157,618
+0.14(+11.76%)
Oct 09, 2023
1.130
1.210
1.121
1.190
373,366
+0.04(+3.48%)
Oct 06, 2023
1.150
1.180
1.120
1.150
408,697
+0.00(+0.00%)
Oct 05, 2023
1.130
1.170
1.110
1.150
395,883
+0.02(+1.77%)
Oct 04, 2023
1.120
1.150
1.100
1.130
535,149
+0.01(+0.89%)
Oct 03, 2023
1.120
1.140
1.120
1.120
417,493
-0.01(-0.88%)
Oct 02, 2023
1.200
1.200
1.120
1.130
742,354
-0.04(-3.42%)
Sep 29, 2023
1.220
1.230
1.170
1.170
322,698
-0.03(-2.50%)
Sep 28, 2023
1.210
1.230
1.180
1.200
394,763
+0.00(+0.00%)
Sep 27, 2023
1.190
1.230
1.173
1.200
425,585
+0.03(+2.56%)
Sep 26, 2023
1.170
1.200
1.157
1.170
258,071
-0.01(-0.85%)
Sep 25, 2023
1.160
1.190
1.180
1.180
597,726
+0.03(+2.61%)
Sep 22, 2023
1.130
1.180
1.120
1.150
621,868
+0.02(+1.77%)
Sep 21, 2023
1.160
1.180
1.110
1.130
1,081,377
-0.05(-4.24%)
Sep 20, 2023
1.220
1.240
1.180
1.180
460,275
-0.03(-2.48%)
Sep 19, 2023
1.230
1.270
1.210
1.210
644,357
-0.03(-2.42%)
Sep 18, 2023
1.270
1.270
1.240
1.240
355,919
-0.03(-2.36%)
Sep 15, 2023
1.290
1.345
1.230
1.270
1,015,999
-0.03(-2.31%)
Sep 14, 2023
1.230
1.350
1.230
1.300
966,650
+0.09(+7.44%)
Sep 13, 2023
1.250
1.280
1.210
1.210
733,438
-0.03(-2.42%)
Sep 12, 2023
1.250
1.280
1.230
1.240
638,527
-0.01(-0.80%)
Sep 11, 2023
1.240
1.275
1.235
1.250
440,448
-0.02(-1.57%)
Sep 08, 2023
1.290
1.290
1.235
1.270
614,508
-0.02(-1.55%)
Sep 07, 2023
1.290
1.300
1.265
1.290
474,535
+0.00(+0.00%)
Sep 06, 2023
1.310
1.320
1.280
1.290
378,163
-0.02(-1.53%)
Sep 05, 2023
1.340
1.350
1.290
1.310
564,525
-0.04(-2.96%)
Sep 01, 2023
1.380
1.399
1.330
1.350
404,095
-0.01(-0.74%)
Aug 31, 2023
1.400
1.410
1.350
1.360
480,960
-0.03(-2.16%)
Aug 30, 2023
1.400
1.420
1.360
1.390
314,752
-0.01(-0.71%)
Aug 29, 2023
1.330
1.430
1.330
1.400
509,045
+0.07(+5.26%)
Aug 28, 2023
1.340
1.360
1.280
1.330
655,560
-0.01(-0.75%)
Aug 25, 2023
1.300
1.360
1.300
1.340
350,411
+0.06(+4.69%)
Aug 24, 2023
1.450
1.450
1.260
1.280
1,263,130
-0.14(-9.86%)
Aug 23, 2023
1.500
1.500
1.410
1.420
365,281
-0.03(-2.07%)
Aug 22, 2023
1.430
1.460
1.400
1.450
630,363
+0.04(+2.84%)
Aug 21, 2023
1.380
1.430
1.370
1.410
493,647
+0.04(+2.92%)
Aug 18, 2023
1.360
1.410
1.360
1.370
647,704
-0.03(-2.14%)
Aug 17, 2023
1.410
1.440
1.380
1.400
725,551
+0.00(+0.00%)
Aug 16, 2023
1.470
1.530
1.390
1.400
1,060,006
-0.08(-5.41%)
Aug 15, 2023
1.550
1.558
1.460
1.480
838,764
-0.09(-5.73%)
Aug 14, 2023
1.570
1.580
1.520
1.570
463,486
-0.01(-0.63%)
Aug 11, 2023
1.600
1.610
1.510
1.580
1,107,442
-0.06(-3.66%)
Aug 10, 2023
1.710
1.745
1.630
1.640
610,641
-0.05(-2.96%)
Aug 09, 2023
1.740
1.820
1.630
1.690
1,295,165
-0.15(-8.15%)
Aug 08, 2023
1.720
1.860
1.725
1.840
684,712
+0.10(+5.75%)
Aug 07, 2023
1.760
1.800
1.690
1.740
781,933
+0.01(+0.58%)
Aug 04, 2023
1.830
1.880
1.700
1.730
1,394,896
-0.09(-4.95%)
Aug 03, 2023
1.830
1.910
1.810
1.820
605,783
-0.02(-1.09%)
Aug 02, 2023
1.940
1.970
1.830
1.840
723,432
-0.13(-6.60%)
Aug 01, 2023
1.960
1.990
1.880
1.970
782,228
-0.02(-1.01%)
Jul 31, 2023
1.920
2.000
1.910
1.990
848,404
+0.07(+3.65%)
Jul 28, 2023
1.890
1.939
1.885
1.920
811,750
+0.06(+3.23%)
Jul 27, 2023
1.980
2.010
1.850
1.860
1,144,120
-0.10(-5.10%)
Jul 26, 2023
1.900
1.995
1.900
1.960
555,108
+0.03(+1.55%)
Jul 25, 2023
1.940
1.970
1.920
1.930
441,307
-0.02(-1.03%)
Jul 24, 2023
1.930
1.970
1.915
1.950
547,507
+0.03(+1.56%)
Jul 21, 2023
1.950
1.975
1.910
1.920
648,359
-0.01(-0.52%)
Jul 20, 2023
2.000
2.000
1.880
1.930
925,415
-0.08(-3.98%)
Jul 19, 2023
1.990
2.120
1.970
2.010
1,044,329
+0.07(+3.61%)
Jul 18, 2023
1.960
2.005
1.913
1.940
740,608
+0.02(+1.04%)
Jul 17, 2023
2.020
2.140
1.900
1.920
1,573,389
-0.08(-4.00%)
Jul 14, 2023
2.140
2.180
1.980
2.000
948,875
-0.12(-5.66%)
Jul 13, 2023
1.980
2.130
1.970
2.120
1,343,613
+0.17(+8.72%)
Jul 12, 2023
2.170
2.170
1.950
1.950
1,429,175
-0.13(-6.25%)
Jul 11, 2023
2.180
2.190
2.057
2.080
648,754
-0.10(-4.59%)
Jul 10, 2023
2.090
2.180
2.030
2.180
776,738
+0.08(+3.81%)
Jul 07, 2023
2.040
2.120
2.010
2.100
571,121
+0.05(+2.44%)
Jul 06, 2023
2.040
2.100
1.935
2.050
913,643
-0.10(-4.65%)
Jul 05, 2023
2.140
2.200
2.070
2.150
954,560
+0.00(+0.00%)
Jul 03, 2023
2.230
2.365
2.130
2.150
813,042
-0.07(-3.15%)
Jun 30, 2023
2.200
2.300
2.180
2.220
1,600,798
+0.07(+3.26%)
Jun 29, 2023
2.100
2.320
2.085
2.150
2,096,068
+0.05(+2.38%)
Jun 28, 2023
1.880
2.110
1.850
2.100
2,155,957
+0.19(+9.95%)
Jun 27, 2023
1.810
1.910
1.760
1.910
876,305
+0.10(+5.52%)
Jun 26, 2023
1.900
1.918
1.760
1.810
1,341,942
-0.12(-6.22%)
Jun 23, 2023
1.900
1.950
1.850
1.930
16,556,989
+0.02(+1.05%)
Jun 22, 2023
1.790
1.940
1.770
1.910
1,463,132
+0.06(+3.24%)
Jun 21, 2023
1.820
1.850
1.600
1.850
1,551,521
+0.06(+3.35%)
Jun 20, 2023
1.760
1.870
1.730
1.790
1,306,489
+0.04(+2.29%)
Jun 16, 2023
1.820
1.820
1.725
1.750
1,525,692
-0.01(-0.57%)
Jun 15, 2023
1.710
1.810
1.700
1.760
1,088,628
+0.58(+49.15%)
May 08, 2023
1.190
1.220
1.130
1.180
1,081,322
+0.01(+0.85%)
May 05, 2023
1.180
1.200
1.140
1.170
1,274,546
+0.03(+2.63%)
May 04, 2023
1.210
1.223
1.130
1.140
714,340
-0.03(-2.56%)
May 03, 2023
1.270
1.290
1.120
1.170
3,716,233
-0.12(-9.30%)
May 02, 2023
1.290
1.330
1.250
1.290
1,520,396
-0.01(-0.77%)
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.