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
General Employment Enterprises
(NY:
JOB
)
0.3630
-0.0043 (-1.17%)
Official Closing Price
Updated: 8:00 PM EDT, Jun 6, 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
0.3277
0.3277
0.3084
0.3143
76,204
-0.00(-0.95%)
Apr 29, 2024
0.3250
0.3290
0.3173
0.3173
46,569
-0.00(-0.91%)
Apr 26, 2024
0.3200
0.3299
0.3160
0.3202
99,148
-0.00(-0.09%)
Apr 25, 2024
0.3268
0.3350
0.3168
0.3205
89,986
-0.01(-2.94%)
Apr 24, 2024
0.3150
0.3356
0.3130
0.3302
388,325
+0.01(+3.84%)
Apr 23, 2024
0.3200
0.3210
0.3153
0.3180
65,771
-0.00(-0.63%)
Apr 22, 2024
0.3000
0.3301
0.2970
0.3200
661,754
-0.01(-3.03%)
Apr 19, 2024
0.3262
0.3392
0.3240
0.3300
121,869
+0.00(+0.55%)
Apr 18, 2024
0.3200
0.3413
0.3151
0.3282
146,294
+0.00(+0.67%)
Apr 17, 2024
0.3251
0.3346
0.3251
0.3260
234,930
-0.00(-1.21%)
Apr 16, 2024
0.3300
0.3465
0.3260
0.3300
266,146
-0.01(-2.65%)
Apr 15, 2024
0.3479
0.3550
0.3249
0.3390
305,879
-0.01(-2.39%)
Apr 12, 2024
0.3500
0.3560
0.3429
0.3473
226,302
-0.00(-0.49%)
Apr 11, 2024
0.3550
0.3567
0.3488
0.3490
82,464
-0.00(-0.29%)
Apr 10, 2024
0.3400
0.3544
0.3450
0.3500
90,210
+0.00(+0.32%)
Apr 09, 2024
0.3492
0.3507
0.3455
0.3489
120,304
-0.00(-0.09%)
Apr 08, 2024
0.3590
0.3590
0.3470
0.3492
225,500
-0.00(-0.99%)
Apr 05, 2024
0.3623
0.3623
0.3511
0.3527
187,490
-0.01(-1.92%)
Apr 04, 2024
0.3650
0.3650
0.3552
0.3596
183,467
-0.00(-0.19%)
Apr 03, 2024
0.3579
0.3616
0.3550
0.3603
68,108
-0.00(-1.02%)
Apr 02, 2024
0.3610
0.3680
0.3550
0.3640
119,215
+0.00(+0.83%)
Apr 01, 2024
0.3642
0.3680
0.3550
0.3610
166,286
+0.00(+0.42%)
Mar 28, 2024
0.3675
0.3700
0.3550
0.3595
200,051
-0.01(-1.56%)
Mar 27, 2024
0.3700
0.3699
0.3600
0.3652
250,622
+0.00(+0.72%)
Mar 26, 2024
0.3700
0.3700
0.3626
0.3626
200,997
+0.00(+0.00%)
Mar 25, 2024
0.3700
0.3700
0.3529
0.3626
283,109
+0.00(+1.00%)
Mar 22, 2024
0.3520
0.3650
0.3500
0.3590
224,985
+0.01(+1.70%)
Mar 21, 2024
0.3530
0.3668
0.3518
0.3530
185,916
-0.00(-1.20%)
Mar 20, 2024
0.3500
0.3674
0.3500
0.3573
143,563
+0.01(+1.65%)
Mar 19, 2024
0.3650
0.3750
0.3515
0.3515
433,834
-0.02(-6.59%)
Mar 18, 2024
0.3900
0.3895
0.3640
0.3763
268,841
-0.01(-3.39%)
Mar 15, 2024
0.3782
0.3895
0.3690
0.3895
147,526
+0.01(+2.99%)
Mar 14, 2024
0.3849
0.3849
0.3640
0.3782
127,499
-0.00(-1.02%)
Mar 13, 2024
0.3995
0.3995
0.3757
0.3821
76,354
+0.01(+1.70%)
Mar 12, 2024
0.3630
0.3897
0.3600
0.3757
506,303
+0.02(+5.83%)
Mar 11, 2024
0.3455
0.3600
0.3450
0.3550
232,379
-0.01(-1.47%)
Mar 08, 2024
0.3670
0.3670
0.3510
0.3603
63,512
+0.00(+0.08%)
Mar 07, 2024
0.3650
0.3656
0.3512
0.3600
116,432
+0.01(+2.56%)
Mar 06, 2024
0.3522
0.3630
0.3508
0.3510
168,083
-0.01(-1.96%)
Mar 05, 2024
0.3640
0.3640
0.3503
0.3580
45,923
+0.00(+0.00%)
Mar 04, 2024
0.3600
0.3625
0.3415
0.3580
455,075
-0.00(-0.56%)
Mar 01, 2024
0.3800
0.3800
0.3594
0.3600
188,627
-0.02(-4.03%)
Feb 29, 2024
0.3800
0.3849
0.3750
0.3751
222,504
-0.00(-0.85%)
Feb 28, 2024
0.3751
0.3800
0.3751
0.3783
87,082
+0.00(+0.75%)
Feb 27, 2024
0.3825
0.3877
0.3752
0.3755
138,349
-0.01(-1.93%)
Feb 26, 2024
0.3702
0.3878
0.3700
0.3829
127,582
+0.00(+1.30%)
Feb 23, 2024
0.3700
0.3897
0.3400
0.3780
713,809
+0.01(+2.16%)
Feb 22, 2024
0.3752
0.3850
0.3600
0.3700
348,788
-0.01(-1.88%)
Feb 21, 2024
0.3888
0.3950
0.3769
0.3771
230,070
-0.01(-2.73%)
Feb 20, 2024
0.3751
0.3905
0.3711
0.3877
146,256
+0.01(+3.36%)
Feb 16, 2024
0.3921
0.4000
0.3702
0.3751
450,458
-0.02(-5.47%)
Feb 15, 2024
0.3900
0.4000
0.3560
0.3968
705,268
+0.01(+3.60%)
Feb 14, 2024
0.3629
0.4100
0.3451
0.3830
1,251,472
-0.03(-7.64%)
Feb 13, 2024
0.4244
0.4338
0.3855
0.4147
999,555
-0.01(-2.40%)
Feb 12, 2024
0.4400
0.4549
0.4222
0.4249
277,025
-0.03(-6.33%)
Feb 09, 2024
0.4400
0.4536
0.4222
0.4536
180,536
+0.03(+6.11%)
Feb 08, 2024
0.4210
0.4390
0.4133
0.4275
227,359
+0.01(+1.30%)
Feb 07, 2024
0.4300
0.4451
0.4220
0.4220
356,608
-0.02(-5.17%)
Feb 06, 2024
0.4397
0.4590
0.4280
0.4450
378,182
+0.01(+1.81%)
Feb 05, 2024
0.4567
0.4590
0.4305
0.4371
271,838
-0.02(-4.77%)
Feb 02, 2024
0.4600
0.4600
0.4326
0.4590
268,321
-0.01(-1.29%)
Feb 01, 2024
0.4600
0.4679
0.4500
0.4650
294,393
-0.00(-0.64%)
Jan 31, 2024
0.4810
0.4831
0.4521
0.4680
249,203
-0.02(-3.60%)
Jan 30, 2024
0.4840
0.4855
0.4788
0.4855
31,154
+0.01(+1.42%)
Jan 29, 2024
0.4780
0.4886
0.4780
0.4787
160,388
+0.00(+0.21%)
Jan 26, 2024
0.4740
0.4883
0.4701
0.4777
137,802
-0.00(-0.29%)
Jan 25, 2024
0.4780
0.4843
0.4731
0.4791
103,887
-0.01(-1.07%)
Jan 24, 2024
0.4700
0.4880
0.4700
0.4843
68,085
+0.01(+1.51%)
Jan 23, 2024
0.4760
0.4843
0.4705
0.4771
104,017
-0.00(-0.42%)
Jan 22, 2024
0.4830
0.4849
0.4756
0.4791
52,756
+0.00(+0.74%)
Jan 19, 2024
0.4627
0.4829
0.4627
0.4756
203,045
-0.00(-0.11%)
Jan 18, 2024
0.4582
0.4780
0.4582
0.4761
160,206
+0.02(+3.91%)
Jan 17, 2024
0.4545
0.4600
0.4501
0.4582
208,066
-0.00(-0.07%)
Jan 16, 2024
0.4600
0.4700
0.4544
0.4585
135,823
-0.01(-1.82%)
Jan 12, 2024
0.4503
0.4696
0.4470
0.4670
223,109
+0.01(+2.71%)
Jan 11, 2024
0.4606
0.4700
0.4546
0.4547
45,772
-0.01(-1.30%)
Jan 10, 2024
0.4758
0.4758
0.4606
0.4607
37,503
-0.01(-2.02%)
Jan 09, 2024
0.4700
0.4755
0.4651
0.4702
80,203
-0.00(-0.97%)
Jan 08, 2024
0.4730
0.4800
0.4710
0.4748
42,724
-0.01(-1.49%)
Jan 05, 2024
0.4814
0.5099
0.4788
0.4820
122,002
-0.01(-1.07%)
Jan 04, 2024
0.4937
0.4937
0.4700
0.4872
109,855
-0.00(-0.41%)
Jan 03, 2024
0.4914
0.4914
0.4825
0.4892
23,764
-0.00(-0.85%)
Jan 02, 2024
0.5100
0.5100
0.4805
0.4934
145,002
-0.01(-1.36%)
Dec 29, 2023
0.5120
0.5174
0.5001
0.5002
192,171
+0.00(+0.24%)
Dec 28, 2023
0.5000
0.5137
0.4900
0.4990
272,554
-0.00(-0.66%)
Dec 27, 2023
0.5000
0.5220
0.4970
0.5023
196,662
+0.01(+1.05%)
Dec 26, 2023
0.4800
0.5043
0.4781
0.4971
327,892
+0.01(+2.52%)
Dec 22, 2023
0.5040
0.5045
0.4750
0.4849
224,573
-0.02(-4.88%)
Dec 21, 2023
0.4952
0.5100
0.4701
0.5098
261,574
+0.01(+2.97%)
Dec 20, 2023
0.5050
0.5200
0.4893
0.4951
231,273
-0.02(-3.99%)
Dec 19, 2023
0.4970
0.5256
0.4503
0.5157
1,087,642
-0.03(-5.13%)
Dec 18, 2023
0.5201
0.5480
0.5201
0.5436
343,085
+0.01(+1.76%)
Dec 15, 2023
0.5400
0.5477
0.5300
0.5342
215,445
-0.00(-0.15%)
Dec 14, 2023
0.5300
0.5399
0.5200
0.5350
150,945
+0.00(+0.68%)
Dec 13, 2023
0.5200
0.5457
0.5128
0.5314
99,875
+0.01(+2.09%)
Dec 12, 2023
0.5401
0.5442
0.5205
0.5205
93,946
-0.02(-4.32%)
Dec 11, 2023
0.5340
0.5447
0.5333
0.5440
53,511
-0.00(-0.68%)
Dec 08, 2023
0.5355
0.5477
0.5319
0.5477
70,771
+0.00(+0.87%)
Dec 07, 2023
0.5440
0.5477
0.5302
0.5430
60,485
+0.00(+0.57%)
Dec 06, 2023
0.5400
0.5400
0.5257
0.5399
100,295
+0.01(+1.87%)
Dec 05, 2023
0.5300
0.5400
0.5300
0.5300
66,427
-0.01(-2.36%)
Dec 04, 2023
0.5310
0.5477
0.5255
0.5428
167,353
+0.00(+0.24%)
Dec 01, 2023
0.5500
0.5500
0.5300
0.5415
154,259
-0.00(-0.28%)
Nov 30, 2023
0.5260
0.5449
0.5260
0.5430
81,793
+0.01(+1.31%)
Nov 29, 2023
0.5329
0.5458
0.5220
0.5360
115,539
-0.01(-1.96%)
Nov 28, 2023
0.5520
0.5520
0.5222
0.5467
108,638
+0.02(+3.15%)
Nov 27, 2023
0.5300
0.5499
0.5300
0.5300
99,576
-0.02(-3.64%)
Nov 24, 2023
0.5490
0.5500
0.5337
0.5500
104,521
-0.00(-0.36%)
Nov 22, 2023
0.5400
0.5520
0.5210
0.5520
133,508
+0.01(+2.22%)
Nov 21, 2023
0.5237
0.5400
0.5201
0.5400
90,746
+0.01(+2.08%)
Nov 20, 2023
0.5300
0.5430
0.5104
0.5290
338,659
-0.02(-4.20%)
Nov 17, 2023
0.5320
0.5522
0.5236
0.5522
135,939
+0.00(+0.02%)
Nov 16, 2023
0.5401
0.5521
0.5232
0.5521
123,969
+0.01(+2.49%)
Nov 15, 2023
0.5455
0.5600
0.5203
0.5387
340,456
-0.01(-1.70%)
Nov 14, 2023
0.5500
0.5630
0.5401
0.5480
211,061
+0.00(+0.37%)
Nov 13, 2023
0.5310
0.5613
0.5310
0.5460
111,566
+0.00(+0.00%)
Nov 10, 2023
0.5413
0.5598
0.5413
0.5460
114,325
-0.01(-1.25%)
Nov 09, 2023
0.5490
0.5724
0.5490
0.5529
114,402
-0.02(-4.01%)
Nov 08, 2023
0.5600
0.5797
0.5590
0.5760
112,827
+0.01(+1.95%)
Nov 07, 2023
0.5550
0.5800
0.5550
0.5650
72,541
+0.00(+0.84%)
Nov 06, 2023
0.5530
0.5799
0.5530
0.5603
120,955
-0.00(-0.48%)
Nov 03, 2023
0.5600
0.5850
0.5501
0.5630
240,950
+0.02(+2.96%)
Nov 02, 2023
0.5800
0.5867
0.5450
0.5468
180,491
-0.02(-3.27%)
Nov 01, 2023
0.5551
0.5656
0.5400
0.5653
111,439
+0.03(+5.27%)
Oct 31, 2023
0.5310
0.5599
0.5310
0.5370
108,733
+0.00(+0.60%)
Oct 30, 2023
0.5300
0.5520
0.5300
0.5338
153,033
+0.00(+0.24%)
Oct 27, 2023
0.5300
0.5569
0.5300
0.5325
78,744
+0.00(+0.28%)
Oct 26, 2023
0.5400
0.5599
0.5310
0.5310
131,530
-0.00(-0.19%)
Oct 25, 2023
0.5300
0.5699
0.5300
0.5320
142,513
-0.01(-1.48%)
Oct 24, 2023
0.5400
0.5699
0.5400
0.5400
139,872
+0.00(+0.00%)
Oct 23, 2023
0.5600
0.5738
0.5400
0.5400
138,772
-0.01(-1.85%)
Oct 20, 2023
0.5630
0.5820
0.5500
0.5502
142,000
-0.01(-2.38%)
Oct 19, 2023
0.5750
0.5897
0.5619
0.5636
149,068
-0.01(-1.98%)
Oct 18, 2023
0.5702
0.5922
0.5702
0.5750
100,938
+0.00(+0.68%)
Oct 17, 2023
0.5700
0.6000
0.5700
0.5711
165,184
-0.00(-0.68%)
Oct 16, 2023
0.5850
0.5950
0.5750
0.5750
189,392
-0.00(-0.12%)
Oct 13, 2023
0.5800
0.5950
0.5667
0.5757
138,982
-0.01(-1.24%)
Oct 12, 2023
0.5795
0.5958
0.5752
0.5829
143,576
+0.01(+1.43%)
Oct 11, 2023
0.5728
0.6000
0.5704
0.5747
187,164
+0.00(+0.67%)
Oct 10, 2023
0.5872
0.6050
0.5709
0.5709
338,481
-0.02(-3.12%)
Oct 09, 2023
0.5690
0.6000
0.5690
0.5893
197,544
+0.02(+3.37%)
Oct 06, 2023
0.5652
0.5901
0.5631
0.5701
91,838
+0.01(+1.44%)
Oct 05, 2023
0.5500
0.6022
0.5500
0.5620
212,731
+0.01(+2.00%)
Oct 04, 2023
0.5709
0.6000
0.5500
0.5510
263,274
-0.02(-3.49%)
Oct 03, 2023
0.5881
0.6000
0.5610
0.5709
303,234
-0.02(-3.25%)
Oct 02, 2023
0.6000
0.6037
0.5780
0.5901
336,098
-0.00(-0.27%)
Sep 29, 2023
0.5799
0.5959
0.5707
0.5917
64,484
+0.02(+3.44%)
Sep 28, 2023
0.5800
0.6038
0.5700
0.5720
216,457
-0.01(-1.46%)
Sep 27, 2023
0.5432
0.6068
0.5400
0.5805
246,782
+0.02(+3.85%)
Sep 26, 2023
0.5750
0.5990
0.5450
0.5590
218,518
-0.02(-2.78%)
Sep 25, 2023
0.5800
0.6020
0.5750
0.5750
238,041
-0.02(-2.54%)
Sep 22, 2023
0.5800
0.6100
0.5800
0.5900
132,219
+0.01(+1.60%)
Sep 21, 2023
0.5900
0.6100
0.5807
0.5807
233,505
-0.01(-1.58%)
Sep 20, 2023
0.6100
0.6100
0.5900
0.5900
127,689
-0.00(-0.54%)
Sep 19, 2023
0.6000
0.6099
0.5862
0.5932
295,446
-0.01(-1.43%)
Sep 18, 2023
0.6100
0.6100
0.5690
0.6018
311,779
-0.02(-2.94%)
Sep 15, 2023
0.5800
0.6200
0.5306
0.6200
1,071,714
+0.06(+9.93%)
Sep 14, 2023
0.5865
0.5865
0.5500
0.5640
415,507
-0.00(-0.70%)
Sep 13, 2023
0.5678
0.6000
0.5600
0.5680
410,490
-0.02(-3.73%)
Sep 12, 2023
0.6000
0.6050
0.5850
0.5900
280,136
+0.01(+0.85%)
Sep 11, 2023
0.5960
0.6052
0.5677
0.5850
353,832
-0.01(-1.85%)
Sep 08, 2023
0.6100
0.6100
0.5710
0.5960
541,399
-0.01(-2.30%)
Sep 07, 2023
0.5900
0.6100
0.5800
0.6100
362,603
+0.00(+0.11%)
Sep 06, 2023
0.6100
0.6183
0.6000
0.6093
284,786
-0.00(-0.11%)
Sep 05, 2023
0.6200
0.6300
0.6005
0.6100
568,967
+0.01(+1.67%)
Sep 01, 2023
0.5985
0.6277
0.5928
0.6000
582,265
+0.01(+1.23%)
Aug 31, 2023
0.6100
0.6200
0.5927
0.5927
486,625
-0.01(-1.22%)
Aug 30, 2023
0.6031
0.6060
0.5931
0.6000
266,374
+0.00(+0.10%)
Aug 29, 2023
0.5982
0.6135
0.5950
0.5994
363,938
-0.00(-0.10%)
Aug 28, 2023
0.6100
0.6100
0.5673
0.6000
851,825
+0.00(+0.02%)
Aug 25, 2023
0.6050
0.6100
0.5900
0.5999
561,506
+0.00(+0.15%)
Aug 24, 2023
0.6150
0.6200
0.5900
0.5990
404,080
-0.00(-0.17%)
Aug 23, 2023
0.6100
0.6098
0.5900
0.6000
513,280
+0.01(+1.69%)
Aug 22, 2023
0.5892
0.6100
0.5802
0.5900
448,055
+0.01(+0.85%)
Aug 21, 2023
0.5900
0.6000
0.5800
0.5850
641,992
+0.02(+2.63%)
Aug 18, 2023
0.6100
0.6100
0.5500
0.5700
632,310
-0.02(-3.39%)
Aug 17, 2023
0.5500
0.6073
0.5400
0.5900
1,346,954
+0.06(+10.49%)
Aug 16, 2023
0.4900
0.5450
0.4900
0.5340
848,372
+0.05(+10.10%)
Aug 15, 2023
0.4900
0.5090
0.4600
0.4850
1,344,285
+0.05(+12.01%)
Aug 14, 2023
0.4400
0.4500
0.4266
0.4330
206,245
+0.00(+0.70%)
Aug 11, 2023
0.4310
0.4400
0.4175
0.4300
258,598
-0.01(-1.38%)
Aug 10, 2023
0.4390
0.4400
0.4300
0.4360
180,262
+0.01(+2.59%)
Aug 09, 2023
0.4451
0.4495
0.4200
0.4250
350,728
-0.02(-3.41%)
Aug 08, 2023
0.4700
0.4700
0.4400
0.4400
202,632
-0.00(-0.34%)
Aug 07, 2023
0.4750
0.4770
0.4415
0.4415
254,210
-0.03(-6.06%)
Aug 04, 2023
0.4746
0.4770
0.4623
0.4700
67,500
+0.00(+1.08%)
Aug 03, 2023
0.4675
0.4779
0.4621
0.4650
82,723
-0.00(-0.53%)
Aug 02, 2023
0.4700
0.4725
0.4650
0.4675
91,106
+0.00(+0.17%)
Aug 01, 2023
0.4730
0.4740
0.4620
0.4667
272,771
-0.00(-0.91%)
Jul 31, 2023
0.4750
0.4752
0.4651
0.4710
126,890
-0.00(-0.84%)
Jul 28, 2023
0.4670
0.4800
0.4620
0.4750
180,737
+0.00(+0.68%)
Jul 27, 2023
0.4800
0.4915
0.4702
0.4718
311,521
-0.01(-2.32%)
Jul 26, 2023
0.4820
0.4858
0.4750
0.4830
273,895
-0.00(-0.41%)
Jul 25, 2023
0.4845
0.5000
0.4780
0.4850
108,810
-0.01(-1.42%)
Jul 24, 2023
0.4712
0.4969
0.4712
0.4920
130,306
+0.02(+3.91%)
Jul 21, 2023
0.4900
0.5099
0.4718
0.4735
285,609
-0.03(-5.11%)
Jul 20, 2023
0.4913
0.5195
0.4857
0.4990
270,056
-0.00(-0.20%)
Jul 19, 2023
0.5100
0.5100
0.4743
0.5000
236,731
-0.01(-2.13%)
Jul 18, 2023
0.5300
0.5400
0.4960
0.5109
358,262
-0.02(-3.02%)
Jul 17, 2023
0.5000
0.5333
0.4880
0.5268
357,557
+0.03(+5.23%)
Jul 14, 2023
0.5080
0.5210
0.4800
0.5006
378,715
-0.01(-2.49%)
Jul 13, 2023
0.5010
0.5342
0.4925
0.5134
519,288
+0.00(+0.67%)
Jul 12, 2023
0.4970
0.5100
0.4700
0.5100
306,718
+0.01(+1.59%)
Jul 11, 2023
0.5145
0.5216
0.4900
0.5020
334,827
-0.01(-1.51%)
Jul 10, 2023
0.5208
0.5318
0.5097
0.5097
215,112
-0.01(-1.98%)
Jul 07, 2023
0.4950
0.5219
0.4950
0.5200
128,338
+0.03(+5.65%)
Jul 06, 2023
0.5082
0.5187
0.4903
0.4922
354,802
-0.03(-5.00%)
Jul 05, 2023
0.5300
0.5300
0.5013
0.5181
238,490
-0.02(-3.21%)
Jul 03, 2023
0.5488
0.5489
0.5000
0.5353
270,016
+0.02(+4.49%)
Jun 30, 2023
0.5450
0.5500
0.5105
0.5123
237,118
-0.01(-1.48%)
Jun 29, 2023
0.5300
0.5449
0.5104
0.5200
172,620
+0.00(+0.00%)
Jun 28, 2023
0.5094
0.5300
0.4924
0.5200
118,394
+0.00(+0.17%)
Jun 27, 2023
0.5100
0.5399
0.4900
0.5191
312,195
+0.01(+1.76%)
Jun 26, 2023
0.5100
0.5300
0.5100
0.5101
170,917
-0.01(-1.41%)
Jun 23, 2023
0.5111
0.5333
0.5100
0.5174
38,686
-0.00(-0.50%)
Jun 22, 2023
0.5449
0.5480
0.5108
0.5200
132,217
-0.02(-3.77%)
Jun 21, 2023
0.5300
0.5450
0.5300
0.5404
187,739
+0.01(+1.01%)
Jun 20, 2023
0.5109
0.5400
0.5109
0.5350
199,872
+0.01(+0.94%)
Jun 16, 2023
0.5204
0.5358
0.5204
0.5300
172,407
+0.00(+0.28%)
Jun 15, 2023
0.5299
0.5305
0.5117
0.5285
220,339
+0.00(+0.59%)
Jun 14, 2023
0.5251
0.5300
0.5150
0.5254
149,142
-0.01(-1.70%)
Jun 13, 2023
0.5275
0.5359
0.5247
0.5345
87,481
-0.00(-0.28%)
Jun 12, 2023
0.5300
0.5360
0.5172
0.5360
48,395
+0.00(+0.75%)
Jun 09, 2023
0.5396
0.5400
0.5174
0.5320
111,942
-0.01(-1.48%)
Jun 08, 2023
0.5388
0.5400
0.5191
0.5400
157,763
+0.01(+0.93%)
Jun 07, 2023
0.5300
0.5400
0.5150
0.5350
130,242
+0.01(+1.13%)
Jun 06, 2023
0.5150
0.5341
0.5150
0.5290
81,860
+0.02(+3.73%)
Jun 05, 2023
0.5100
0.5400
0.5000
0.5100
319,831
+0.00(+0.59%)
Jun 02, 2023
0.4800
0.5200
0.4800
0.5070
246,506
+0.05(+10.19%)
Jun 01, 2023
0.4900
0.4979
0.4601
0.4601
146,680
-0.03(-5.52%)
May 31, 2023
0.4901
0.4998
0.4870
0.4870
79,170
-0.00(-0.61%)
May 30, 2023
0.5010
0.5230
0.4800
0.4900
113,297
-0.01(-2.00%)
May 26, 2023
0.5100
0.5221
0.5000
0.5000
215,705
-0.01(-1.96%)
May 25, 2023
0.5027
0.5249
0.5001
0.5100
186,148
+0.00(+0.95%)
May 24, 2023
0.5000
0.5230
0.5000
0.5052
60,905
+0.01(+1.04%)
May 23, 2023
0.5300
0.5345
0.5000
0.5000
208,930
-0.01(-1.96%)
May 22, 2023
0.4800
0.5245
0.4800
0.5100
295,326
+0.02(+4.72%)
May 19, 2023
0.4884
0.5100
0.4851
0.4870
272,735
-0.00(-0.61%)
May 18, 2023
0.4850
0.5040
0.4850
0.4900
242,775
+0.00(+0.82%)
May 17, 2023
0.4900
0.5013
0.4751
0.4860
469,896
-0.02(-3.74%)
May 16, 2023
0.5000
0.5074
0.4828
0.5049
249,480
+0.00(+0.98%)
May 15, 2023
0.5100
0.5199
0.5000
0.5000
137,118
+0.01(+2.88%)
May 12, 2023
0.4827
0.5050
0.4801
0.4860
174,030
-0.00(-0.82%)
May 11, 2023
0.4860
0.5100
0.4850
0.4900
282,757
+0.01(+1.83%)
May 10, 2023
0.5048
0.5100
0.4800
0.4812
149,688
-0.01(-2.79%)
May 09, 2023
0.4949
0.5047
0.4926
0.4950
353,159
+0.01(+2.06%)
May 08, 2023
0.4508
0.4970
0.4508
0.4850
133,132
-0.01(-1.02%)
May 05, 2023
0.5000
0.5050
0.4820
0.4900
180,088
+0.00(+0.57%)
May 04, 2023
0.4900
0.5080
0.4700
0.4872
210,227
-0.00(-0.57%)
May 03, 2023
0.4800
0.5150
0.4817
0.4900
290,914
+0.00(+0.47%)
May 02, 2023
0.5000
0.5150
0.4683
0.4877
231,396
-0.01(-2.56%)
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.