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
Pennsylvania Real Estate Investment
(NY:
PEI
)
2.390
UNCHANGED
Last Price
Updated: 7:00 PM EST, Dec 15, 2022
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 29, 2022
0.5648
0.5727
0.5342
0.5368
212,320
-0.02(-4.26%)
Apr 28, 2022
0.5900
0.5900
0.5600
0.5607
217,497
-0.01(-1.63%)
Apr 27, 2022
0.5900
0.5900
0.5628
0.5700
143,849
-0.02(-3.68%)
Apr 26, 2022
0.5900
0.5918
0.5705
0.5918
139,470
+0.00(+0.36%)
Apr 25, 2022
0.6000
0.6000
0.5798
0.5897
184,731
+0.01(+1.31%)
Apr 22, 2022
0.5610
0.5918
0.5601
0.5821
172,891
+0.00(+0.36%)
Apr 21, 2022
0.6215
0.6444
0.5615
0.5800
439,925
-0.02(-3.33%)
Apr 20, 2022
0.5700
0.6000
0.5501
0.6000
663,803
+0.06(+11.11%)
Apr 19, 2022
0.5499
0.5680
0.5335
0.5400
248,540
+0.00(+0.04%)
Apr 18, 2022
0.5429
0.5489
0.5243
0.5398
389,340
+0.00(+0.78%)
Apr 14, 2022
0.5578
0.5670
0.5280
0.5356
376,232
-0.02(-3.13%)
Apr 13, 2022
0.5248
0.5671
0.5200
0.5529
809,782
+0.03(+5.78%)
Apr 12, 2022
0.5400
0.5459
0.5073
0.5227
822,255
-0.02(-3.26%)
Apr 11, 2022
0.5600
0.5600
0.5400
0.5403
415,314
-0.03(-4.84%)
Apr 08, 2022
0.5700
0.5789
0.5505
0.5678
239,494
+0.01(+1.39%)
Apr 07, 2022
0.5933
0.5933
0.5401
0.5600
533,792
-0.03(-5.08%)
Apr 06, 2022
0.6091
0.6099
0.5750
0.5900
371,334
-0.02(-3.45%)
Apr 05, 2022
0.6500
0.6500
0.6001
0.6111
510,828
-0.04(-5.97%)
Apr 04, 2022
0.6395
0.6532
0.6078
0.6499
809,020
+0.03(+4.81%)
Apr 01, 2022
0.6300
0.6300
0.6201
0.6201
448,098
-0.01(-1.67%)
Mar 31, 2022
0.6500
0.6500
0.6204
0.6306
403,216
+0.00(+0.11%)
Mar 30, 2022
0.6200
0.6370
0.6102
0.6299
695,176
+0.01(+1.51%)
Mar 29, 2022
0.6300
0.6559
0.6100
0.6205
1,559,164
-0.04(-5.63%)
Mar 28, 2022
0.6799
0.6900
0.6230
0.6575
1,068,308
-0.01(-1.91%)
Mar 25, 2022
0.7100
0.7120
0.6630
0.6703
766,335
-0.04(-5.59%)
Mar 24, 2022
0.7200
0.7241
0.6505
0.7100
1,012,850
-0.02(-2.74%)
Mar 23, 2022
0.7400
0.7698
0.7104
0.7300
490,584
-0.01(-1.35%)
Mar 22, 2022
0.7400
0.7796
0.7307
0.7400
452,427
-0.02(-2.62%)
Mar 21, 2022
0.7769
0.7769
0.7240
0.7599
478,033
+0.03(+4.07%)
Mar 18, 2022
0.7500
0.8000
0.7302
0.7302
1,290,600
-0.04(-5.17%)
Mar 17, 2022
0.7800
0.7910
0.7300
0.7700
673,882
-0.01(-1.28%)
Mar 16, 2022
0.7500
0.7850
0.6913
0.7800
802,714
+0.03(+4.00%)
Mar 15, 2022
0.8400
0.8656
0.7400
0.7500
1,364,564
-0.09(-11.24%)
Mar 14, 2022
0.8400
0.8711
0.8000
0.8450
577,557
+0.02(+2.76%)
Mar 11, 2022
0.8898
0.8898
0.8000
0.8223
623,101
-0.04(-4.16%)
Mar 10, 2022
0.8500
0.8770
0.8300
0.8580
120,188
-0.01(-1.38%)
Mar 09, 2022
0.8650
0.9400
0.8590
0.8700
361,680
+0.01(+1.40%)
Mar 08, 2022
0.7959
0.9000
0.7906
0.8580
329,486
+0.07(+9.49%)
Mar 07, 2022
0.8308
0.8349
0.7836
0.7836
289,213
-0.07(-7.80%)
Mar 04, 2022
0.8851
0.8898
0.8201
0.8499
158,528
-0.03(-3.40%)
Mar 03, 2022
0.9299
0.9299
0.8685
0.8798
126,589
-0.03(-2.87%)
Mar 02, 2022
0.9347
0.9347
0.8600
0.9058
172,474
-0.02(-2.09%)
Mar 01, 2022
0.9299
0.9500
0.9201
0.9251
104,491
-0.00(-0.52%)
Feb 28, 2022
0.9400
0.9499
0.9050
0.9299
185,200
-0.01(-1.23%)
Feb 25, 2022
0.9200
0.9600
0.9307
0.9415
368,718
+0.02(+1.78%)
Feb 24, 2022
0.8402
0.9268
0.7704
0.9250
424,686
+0.04(+3.94%)
Feb 23, 2022
0.8499
0.9199
0.8330
0.8899
291,098
+0.03(+3.46%)
Feb 22, 2022
0.8800
0.9166
0.8308
0.8601
336,548
-0.02(-2.15%)
Feb 18, 2022
0.8790
0
-0.02(-2.13%)
Feb 17, 2022
0.9400
0.9400
0.8900
0.8981
124,120
-0.04(-4.45%)
Feb 16, 2022
0.9477
0.9477
0.8901
0.9399
217,201
+0.04(+4.13%)
Feb 15, 2022
0.8800
0.9417
0.8723
0.9026
329,114
+0.03(+3.38%)
Feb 14, 2022
0.9499
0.9800
0.8704
0.8731
391,321
-0.07(-7.12%)
Feb 11, 2022
0.9600
1.030
0.8900
0.9400
543,211
-0.03(-3.10%)
Feb 10, 2022
0.9000
0.9896
0.9001
0.9701
563,497
+0.06(+6.64%)
Feb 09, 2022
0.8755
0.9129
0.8565
0.9097
358,320
+0.05(+6.26%)
Feb 08, 2022
0.8400
0.8820
0.8301
0.8561
211,133
+0.01(+1.73%)
Feb 07, 2022
0.8500
0.8500
0.8301
0.8415
205,112
+0.01(+0.78%)
Feb 04, 2022
0.8478
0.8478
0.8300
0.8350
146,101
-0.01(-1.74%)
Feb 03, 2022
0.9000
0.8346
0.8498
834,446
-0.06(-6.61%)
Feb 02, 2022
0.9100
0.9297
0.8301
0.9099
1,529,896
+0.07(+7.73%)
Feb 01, 2022
0.7900
0.8575
0.7900
0.8446
1,020,153
+0.01(+1.76%)
Jan 31, 2022
0.7600
0.8484
0.8300
1,070,313
+0.09(+11.51%)
Jan 28, 2022
0.8483
0.8498
0.7023
0.7443
1,405,974
-0.07(-8.73%)
Jan 27, 2022
0.9253
0.9700
0.8101
0.8155
1,237,009
-0.11(-12.26%)
Jan 26, 2022
0.9636
1.040
0.8902
0.9295
944,210
-0.02(-2.42%)
Jan 25, 2022
0.9200
0.9724
0.9112
0.9526
310,809
+0.02(+1.98%)
Jan 24, 2022
0.9700
0.9700
0.8800
0.9341
624,619
-0.03(-2.72%)
Jan 21, 2022
0.9400
0.9897
0.9100
0.9602
688,842
+0.03(+2.78%)
Jan 20, 2022
0.9700
0.9822
0.9340
0.9342
347,027
-0.03(-2.79%)
Jan 19, 2022
1.010
1.020
0.9569
0.9610
585,560
-0.06(-5.78%)
Jan 18, 2022
1.060
1.070
1.010
1.020
300,098
-0.04(-3.77%)
Jan 14, 2022
1.060
0
-0.02(-1.85%)
Jan 13, 2022
1.140
1.150
1.080
1.080
371,663
-0.06(-5.26%)
Jan 12, 2022
1.210
1.210
1.100
1.140
690,333
-0.04(-3.39%)
Jan 11, 2022
1.200
1.200
1.160
1.180
263,720
-0.01(-0.84%)
Jan 10, 2022
1.190
1.190
1.150
1.190
358,572
+0.01(+0.85%)
Jan 07, 2022
1.110
1.210
1.101
1.180
596,704
+0.09(+8.26%)
Jan 06, 2022
1.120
1.120
1.020
1.090
380,072
+0.00(+0.00%)
Jan 05, 2022
1.180
1.220
1.080
1.090
618,915
-0.09(-7.63%)
Jan 04, 2022
1.090
1.250
1.090
1.180
1,335,241
+0.10(+9.26%)
Jan 03, 2022
1.020
1.090
1.010
1.080
757,310
+0.06(+5.88%)
Dec 31, 2021
0.9700
1.050
0.9615
1.020
496,424
+0.01(+0.99%)
Dec 30, 2021
0.9000
1.050
0.8703
1.010
1,199,381
+0.12(+13.17%)
Dec 29, 2021
0.8733
0.9176
0.8440
0.8925
1,303,679
+0.00(+0.28%)
Dec 28, 2021
0.9200
0.9200
0.8521
0.8900
1,336,604
+0.01(+0.82%)
Dec 27, 2021
0.9400
0.9400
0.8700
0.8828
1,306,785
-0.04(-4.25%)
Dec 23, 2021
0.8911
0.9411
0.8902
0.9220
517,795
+0.02(+2.78%)
Dec 22, 2021
0.9301
0.9301
0.8901
0.8971
1,006,360
-0.04(-3.99%)
Dec 21, 2021
1.010
1.020
0.9005
0.9344
2,529,695
-0.08(-7.49%)
Dec 20, 2021
1.010
1.030
0.9998
1.010
597,111
-0.02(-1.94%)
Dec 17, 2021
1.000
1.050
1.000
1.030
1,146,031
+0.02(+1.98%)
Dec 16, 2021
1.070
1.070
1.010
1.010
990,127
-0.03(-2.88%)
Dec 15, 2021
1.020
1.060
1.010
1.040
730,482
+0.02(+1.96%)
Dec 14, 2021
1.060
1.072
1.020
1.020
283,250
-0.03(-2.86%)
Dec 13, 2021
1.110
1.120
1.020
1.050
833,009
-0.02(-1.87%)
Dec 10, 2021
1.180
1.220
1.060
1.070
1,257,055
-0.11(-9.32%)
Dec 09, 2021
1.230
1.280
1.180
1.180
321,952
-0.09(-7.09%)
Dec 08, 2021
1.220
1.300
1.210
1.270
782,687
+0.04(+3.25%)
Dec 07, 2021
1.190
1.250
1.180
1.230
447,361
+0.04(+3.36%)
Dec 06, 2021
1.160
1.200
1.144
1.190
362,668
+0.03(+2.59%)
Dec 03, 2021
1.250
1.250
1.130
1.160
729,822
-0.05(-4.13%)
Dec 02, 2021
1.170
1.210
1.140
1.210
467,220
+0.04(+3.42%)
Dec 01, 2021
1.160
1.240
1.135
1.170
1,057,162
-0.03(-2.50%)
Nov 30, 2021
1.210
1.240
1.151
1.200
355,650
-0.02(-1.64%)
Nov 29, 2021
1.260
1.310
1.210
1.220
391,908
-0.02(-1.61%)
Nov 26, 2021
1.170
1.240
1.140
1.240
345,301
+0.05(+4.20%)
Nov 24, 2021
1.150
1.190
1.130
1.190
574,587
+0.04(+3.48%)
Nov 23, 2021
1.250
1.280
1.150
1.150
553,472
-0.09(-7.26%)
Nov 22, 2021
1.260
1.370
1.220
1.240
680,318
-0.03(-2.36%)
Nov 19, 2021
1.230
1.300
1.120
1.270
1,580,937
+0.06(+4.96%)
Nov 18, 2021
1.350
1.240
1.180
1.210
1,723,512
-0.12(-9.02%)
Nov 17, 2021
1.350
1.390
1.300
1.330
785,686
-0.02(-1.48%)
Nov 16, 2021
1.440
1.440
1.310
1.350
1,977,730
-0.10(-6.90%)
Nov 15, 2021
1.490
1.490
1.370
1.450
1,163,604
-0.05(-3.33%)
Nov 12, 2021
1.530
1.555
1.470
1.500
664,874
-0.03(-1.96%)
Nov 11, 2021
1.600
1.615
1.510
1.530
657,431
-0.06(-3.77%)
Nov 10, 2021
1.620
1.590
569,073
-0.03(-1.85%)
Nov 09, 2021
1.660
1.720
1.610
1.620
828,970
-0.04(-2.41%)
Nov 08, 2021
1.740
1.750
1.650
1.660
743,671
-0.04(-2.35%)
Nov 05, 2021
1.700
1.800
1.690
1.700
791,521
+0.00(+0.00%)
Nov 04, 2021
1.930
2.000
1.700
1.700
1,544,410
-0.25(-12.82%)
Nov 03, 2021
1.950
2.050
1.920
1.950
961,006
-0.01(-0.51%)
Nov 02, 2021
1.730
2.010
1.710
1.960
1,429,186
+0.26(+15.29%)
Nov 01, 2021
1.700
1.700
1.680
1.700
455,572
+0.00(+0.00%)
Oct 29, 2021
1.700
1.748
1.700
1.700
141,837
-0.03(-1.73%)
Oct 28, 2021
1.690
1.760
1.680
1.730
398,521
+0.05(+2.98%)
Oct 27, 2021
1.720
1.730
1.660
1.680
369,502
-0.05(-2.89%)
Oct 26, 2021
1.770
1.730
314,437
-0.03(-1.70%)
Oct 25, 2021
1.750
1.820
1.735
1.760
433,985
+0.01(+0.57%)
Oct 22, 2021
1.790
1.790
1.740
1.750
306,716
-0.03(-1.69%)
Oct 21, 2021
1.780
1.828
1.773
1.780
188,330
-0.02(-1.11%)
Oct 20, 2021
1.830
1.830
1.770
1.800
188,105
+0.01(+0.56%)
Oct 19, 2021
1.860
1.860
1.750
1.790
542,331
-0.03(-1.65%)
Oct 18, 2021
1.800
1.890
1.790
1.820
537,586
-0.01(-0.55%)
Oct 15, 2021
1.890
2.030
1.820
1.830
1,068,784
-0.04(-2.14%)
Oct 14, 2021
1.830
1.900
1.820
1.870
392,226
+0.06(+3.31%)
Oct 13, 2021
1.800
1.820
1.720
1.810
400,643
+0.04(+2.26%)
Oct 12, 2021
1.760
1.800
1.760
1.770
203,127
+0.00(+0.00%)
Oct 11, 2021
1.760
1.780
1.740
1.770
175,160
+0.03(+1.72%)
Oct 08, 2021
1.830
1.830
1.720
1.740
547,671
-0.06(-3.33%)
Oct 07, 2021
1.860
1.860
1.780
1.800
259,546
-0.02(-1.10%)
Oct 06, 2021
1.830
1.850
1.775
1.820
311,380
-0.03(-1.62%)
Oct 05, 2021
1.900
1.900
1.850
1.850
233,226
-0.04(-2.12%)
Oct 04, 2021
1.910
1.920
1.860
1.890
242,394
-0.05(-2.58%)
Oct 01, 2021
1.960
1.970
1.885
1.940
286,699
+0.00(+0.00%)
Sep 30, 2021
1.940
1.965
1.880
1.940
354,684
-0.01(-0.51%)
Sep 29, 2021
1.960
2.000
1.950
1.950
117,814
-0.01(-0.51%)
Sep 28, 2021
1.960
2.000
1.915
1.960
326,810
-0.02(-1.01%)
Sep 27, 2021
1.980
2.040
1.970
1.980
268,585
+0.01(+0.51%)
Sep 24, 2021
1.970
2.025
1.950
1.970
244,601
-0.04(-1.99%)
Sep 23, 2021
1.920
2.040
1.920
2.010
418,258
+0.08(+4.15%)
Sep 22, 2021
1.940
1.970
1.910
1.930
286,169
-0.01(-0.52%)
Sep 21, 2021
1.950
1.990
1.905
1.940
241,541
+0.02(+1.04%)
Sep 20, 2021
1.940
1.940
1.870
1.920
321,498
-0.06(-3.03%)
Sep 17, 2021
1.890
1.980
1.890
1.980
479,150
+0.09(+4.76%)
Sep 16, 2021
1.850
1.930
1.850
1.890
251,718
-0.02(-1.05%)
Sep 15, 2021
1.860
1.940
1.840
1.910
284,863
+0.06(+3.24%)
Sep 14, 2021
1.890
1.897
1.840
1.850
311,040
-0.02(-1.07%)
Sep 13, 2021
1.990
1.990
1.870
1.870
831,774
-0.08(-4.10%)
Sep 10, 2021
2.000
2.010
1.940
1.950
412,691
-0.04(-2.01%)
Sep 09, 2021
2.000
2.035
1.975
1.990
172,985
+0.00(+0.00%)
Sep 08, 2021
2.010
2.050
1.970
1.990
231,954
-0.05(-2.45%)
Sep 07, 2021
2.090
2.130
2.040
2.040
379,342
-0.05(-2.39%)
Sep 03, 2021
2.170
2.175
2.070
2.090
382,919
-0.07(-3.24%)
Sep 02, 2021
2.100
2.180
2.070
2.160
820,333
+0.02(+0.93%)
Sep 01, 2021
1.940
2.230
1.925
2.140
2,717,053
+0.21(+10.88%)
Aug 31, 2021
1.950
1.960
1.920
1.930
300,692
+0.00(+0.00%)
Aug 30, 2021
1.960
1.970
1.920
1.930
493,320
-0.01(-0.52%)
Aug 27, 2021
1.950
2.030
1.940
1.940
817,245
-0.01(-0.51%)
Aug 26, 2021
1.980
2.020
1.910
1.950
575,653
-0.02(-1.02%)
Aug 25, 2021
2.020
2.020
1.963
1.970
295,671
-0.04(-1.99%)
Aug 24, 2021
1.980
2.035
1.930
2.010
426,388
+0.05(+2.55%)
Aug 23, 2021
1.930
1.970
1.915
1.960
386,420
+0.03(+1.55%)
Aug 20, 2021
1.950
1.975
1.900
1.930
339,071
-0.04(-2.03%)
Aug 19, 2021
1.970
2.000
1.930
1.970
473,123
-0.03(-1.50%)
Aug 18, 2021
2.000
2.090
1.963
2.000
562,878
+0.01(+0.50%)
Aug 17, 2021
1.970
2.027
1.930
1.990
237,331
-0.01(-0.50%)
Aug 16, 2021
2.010
2.050
1.980
2.000
394,918
-0.02(-0.99%)
Aug 13, 2021
1.980
2.090
1.950
2.020
917,502
+0.07(+3.59%)
Aug 12, 2021
2.000
2.005
1.930
1.950
416,847
-0.06(-2.99%)
Aug 11, 2021
2.000
2.010
1.930
2.010
459,170
+0.00(+0.00%)
Aug 10, 2021
2.110
2.110
2.000
2.010
535,023
-0.09(-4.29%)
Aug 09, 2021
2.120
2.150
2.050
2.100
453,218
-0.05(-2.33%)
Aug 06, 2021
2.130
2.200
2.110
2.150
687,079
-0.02(-0.92%)
Aug 05, 2021
2.150
2.180
2.110
2.170
815,653
+0.12(+5.85%)
Aug 04, 2021
2.100
2.190
2.050
2.050
681,320
-0.10(-4.65%)
Aug 03, 2021
2.150
2.220
2.080
2.150
551,901
+0.00(+0.00%)
Aug 02, 2021
2.070
2.200
2.021
2.150
652,056
+0.12(+5.91%)
Jul 30, 2021
1.930
2.050
1.900
2.030
307,870
+0.07(+3.57%)
Jul 29, 2021
1.980
1.980
1.920
1.960
342,190
+0.02(+1.03%)
Jul 28, 2021
1.960
1.980
1.895
1.940
520,808
-0.05(-2.51%)
Jul 27, 2021
2.060
2.076
1.970
1.990
360,034
-0.06(-2.93%)
Jul 26, 2021
2.010
2.115
2.010
2.050
299,973
+0.00(+0.00%)
Jul 23, 2021
2.030
2.090
1.950
2.050
564,613
+0.03(+1.49%)
Jul 22, 2021
2.140
2.150
2.010
2.020
384,816
-0.13(-6.05%)
Jul 21, 2021
2.130
2.240
2.130
2.150
727,129
+0.06(+2.87%)
Jul 20, 2021
1.980
2.200
1.930
2.090
1,059,606
+0.16(+8.29%)
Jul 19, 2021
1.970
1.985
1.785
1.930
1,541,928
-0.08(-3.98%)
Jul 16, 2021
2.200
2.200
2.010
2.010
826,657
-0.15(-6.94%)
Jul 15, 2021
2.120
2.210
2.110
2.160
319,142
+0.01(+0.47%)
Jul 14, 2021
2.170
2.220
2.120
2.150
331,217
-0.02(-0.92%)
Jul 13, 2021
2.260
2.290
2.160
2.170
538,204
-0.12(-5.24%)
Jul 12, 2021
2.260
2.310
2.230
2.290
238,318
+0.04(+1.78%)
Jul 09, 2021
2.240
2.290
2.220
2.250
412,764
+0.05(+2.27%)
Jul 08, 2021
2.150
2.294
2.140
2.200
559,465
-0.04(-1.79%)
Jul 07, 2021
2.300
2.300
2.140
2.240
567,870
-0.03(-1.32%)
Jul 06, 2021
2.350
2.350
2.220
2.270
693,453
-0.12(-5.02%)
Jul 02, 2021
2.490
2.490
2.360
2.390
484,357
-0.09(-3.63%)
Jul 01, 2021
2.480
2.490
2.360
2.480
897,567
-0.01(-0.40%)
Jun 30, 2021
2.410
2.515
2.410
2.490
479,338
+0.00(+0.00%)
Jun 29, 2021
2.500
2.500
2.410
2.490
405,405
+0.00(+0.00%)
Jun 28, 2021
2.500
2.540
2.420
2.490
774,923
+0.04(+1.63%)
Jun 25, 2021
2.620
2.650
2.440
2.450
1,321,316
-0.19(-7.20%)
Jun 24, 2021
2.710
2.760
2.600
2.640
795,450
-0.05(-1.86%)
Jun 23, 2021
2.440
2.790
2.405
2.690
2,521,249
+0.35(+14.96%)
Jun 22, 2021
2.490
2.510
2.300
2.340
1,212,265
-0.16(-6.40%)
Jun 21, 2021
2.580
2.590
2.450
2.500
979,959
-0.05(-1.96%)
Jun 18, 2021
2.460
2.550
2.430
2.550
1,387,620
+0.02(+0.79%)
Jun 17, 2021
2.580
2.690
2.440
2.530
1,102,162
-0.12(-4.53%)
Jun 16, 2021
2.630
2.690
2.550
2.650
1,195,394
-0.05(-1.85%)
Jun 15, 2021
2.800
2.805
2.553
2.700
2,007,072
-0.10(-3.57%)
Jun 14, 2021
3.050
3.080
2.800
2.800
1,859,492
-0.31(-9.97%)
Jun 11, 2021
2.930
3.110
2.802
3.110
1,601,585
+0.14(+4.71%)
Jun 10, 2021
3.250
3.368
2.940
2.970
2,349,687
-0.20(-6.31%)
Jun 09, 2021
3.310
3.470
3.150
3.170
3,415,032
+0.04(+1.28%)
Jun 08, 2021
3.130
3.230
2.880
3.130
2,548,735
+0.06(+1.95%)
Jun 07, 2021
2.850
3.270
2.770
3.070
3,907,854
+0.22(+7.72%)
Jun 04, 2021
2.690
3.000
2.580
2.850
2,622,983
+0.15(+5.56%)
Jun 03, 2021
3.080
3.080
2.630
2.700
3,269,607
-0.30(-10.00%)
Jun 02, 2021
2.830
3.420
2.800
3.000
24,063,532
+0.43(+16.73%)
Jun 01, 2021
2.120
2.850
2.100
2.570
13,143,175
+0.48(+22.97%)
May 28, 2021
2.060
2.125
2.000
2.090
1,000,366
+0.04(+1.95%)
May 27, 2021
1.990
2.080
1.940
2.050
1,042,888
+0.11(+5.67%)
May 26, 2021
1.890
2.000
1.870
1.940
821,639
+0.07(+3.74%)
May 25, 2021
1.870
1.950
1.780
1.870
1,210,938
+0.05(+2.75%)
May 24, 2021
1.850
1.878
1.820
1.820
349,188
-0.05(-2.67%)
May 21, 2021
1.820
1.880
1.800
1.870
452,219
+0.01(+0.54%)
May 20, 2021
1.790
1.870
1.790
1.860
416,792
+0.07(+3.91%)
May 19, 2021
1.780
1.830
1.730
1.790
538,986
-0.02(-1.10%)
May 18, 2021
1.950
1.950
1.790
1.810
1,129,489
-0.10(-5.24%)
May 17, 2021
1.840
1.960
1.835
1.910
580,355
+0.09(+4.95%)
May 14, 2021
1.700
1.830
1.690
1.820
683,144
+0.14(+8.33%)
May 13, 2021
1.680
1.760
1.652
1.680
590,682
-0.03(-1.75%)
May 12, 2021
1.740
1.750
1.670
1.710
804,277
-0.04(-2.29%)
May 11, 2021
1.660
1.760
1.600
1.750
1,026,061
+0.08(+4.79%)
May 10, 2021
1.860
1.871
1.670
1.670
1,794,055
-0.19(-10.22%)
May 07, 2021
1.910
1.940
1.850
1.860
703,759
-0.03(-1.59%)
May 06, 2021
1.980
1.980
1.860
1.890
1,146,383
-0.06(-3.08%)
May 05, 2021
1.970
2.030
1.900
1.950
1,035,852
-0.02(-1.02%)
May 04, 2021
2.030
2.030
1.940
1.970
830,581
-0.06(-2.96%)
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.