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
ContextLogic Inc. - Class A Common Stock
(NQ:
LOGC
)
5.400
UNCHANGED
Streaming Delayed Price
Updated: 4:00 PM EDT, Jun 3, 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, 2021
5.720
5.720
5.370
5.520
142,600
-0.20(-3.50%)
Apr 29, 2021
6.020
6.130
5.640
5.720
120,205
-0.29(-4.83%)
Apr 28, 2021
6.040
6.100
5.880
6.010
151,336
+0.02(+0.33%)
Apr 27, 2021
6.100
6.180
5.810
5.990
159,036
-0.01(-0.17%)
Apr 26, 2021
5.790
6.140
5.770
6.000
174,276
+0.23(+3.99%)
Apr 23, 2021
5.890
5.950
5.680
5.770
83,200
-0.11(-1.87%)
Apr 22, 2021
5.830
6.030
5.650
5.880
95,932
+0.07(+1.20%)
Apr 21, 2021
5.620
5.850
5.520
5.810
100,775
+0.17(+3.01%)
Apr 20, 2021
5.570
5.690
5.390
5.640
76,877
+0.00(+0.00%)
Apr 19, 2021
6.080
6.080
5.520
5.640
122,034
-0.24(-4.08%)
Apr 16, 2021
6.285
6.285
5.640
5.880
167,200
-0.34(-5.47%)
Apr 15, 2021
6.670
6.700
6.170
6.220
73,673
-0.49(-7.30%)
Apr 14, 2021
6.480
6.740
6.400
6.710
114,848
+0.31(+4.84%)
Apr 13, 2021
6.250
6.480
6.150
6.400
79,156
+0.18(+2.89%)
Apr 12, 2021
6.180
6.380
6.010
6.220
121,283
+0.06(+0.97%)
Apr 09, 2021
6.340
6.484
6.020
6.160
139,200
-0.18(-2.84%)
Apr 08, 2021
6.720
6.890
6.300
6.340
128,271
-0.37(-5.51%)
Apr 07, 2021
7.230
7.260
6.600
6.710
204,662
-0.55(-7.58%)
Apr 06, 2021
7.670
7.670
7.210
7.260
72,539
-0.31(-4.10%)
Apr 05, 2021
7.250
7.720
7.210
7.570
112,214
+0.41(+5.73%)
Apr 01, 2021
7.340
7.610
7.100
7.160
97,400
-0.12(-1.65%)
Mar 31, 2021
6.900
7.350
6.830
7.280
85,516
+0.48(+7.06%)
Mar 30, 2021
6.860
7.040
6.650
6.800
92,316
-0.11(-1.59%)
Mar 29, 2021
6.980
7.110
6.610
6.910
115,631
-0.12(-1.71%)
Mar 26, 2021
7.050
7.070
6.750
7.030
108,200
+0.02(+0.29%)
Mar 25, 2021
7.090
7.320
6.810
7.010
199,168
-0.19(-2.64%)
Mar 24, 2021
7.940
8.040
7.160
7.200
114,886
-0.60(-7.69%)
Mar 23, 2021
8.260
8.270
7.800
7.800
145,604
-0.46(-5.57%)
Mar 22, 2021
8.250
8.565
8.160
8.260
186,093
+0.11(+1.35%)
Mar 19, 2021
8.000
8.350
7.750
8.150
209,400
+0.44(+5.71%)
Mar 18, 2021
8.420
8.420
7.710
7.710
135,093
-0.72(-8.54%)
Mar 17, 2021
8.370
8.550
8.130
8.430
87,036
-0.03(-0.35%)
Mar 16, 2021
8.280
8.580
8.170
8.460
105,998
+0.28(+3.42%)
Mar 15, 2021
8.180
8.400
7.950
8.180
139,384
+0.02(+0.25%)
Mar 12, 2021
8.330
8.330
8.000
8.160
65,100
-0.17(-2.04%)
Mar 11, 2021
8.050
8.330
7.930
8.330
89,392
+0.44(+5.58%)
Mar 10, 2021
8.100
8.390
7.750
7.890
143,380
-0.15(-1.87%)
Mar 09, 2021
7.970
8.168
7.840
8.040
107,854
+0.18(+2.29%)
Mar 08, 2021
7.630
8.130
7.600
7.860
145,923
+0.22(+2.88%)
Mar 05, 2021
7.740
7.830
6.861
7.640
213,100
-0.20(-2.55%)
Mar 04, 2021
8.610
8.670
7.620
7.840
179,550
-0.53(-6.33%)
Mar 03, 2021
8.300
8.570
8.050
8.370
105,980
+0.05(+0.60%)
Mar 02, 2021
9.000
9.000
8.250
8.320
104,073
-0.74(-8.17%)
Mar 01, 2021
8.800
9.060
8.500
9.060
210,150
+0.77(+9.29%)
Feb 26, 2021
8.350
8.640
7.880
8.290
127,300
+0.04(+0.48%)
Feb 25, 2021
8.980
9.000
8.150
8.250
132,883
-0.35(-4.07%)
Feb 24, 2021
7.990
9.080
7.940
8.600
357,299
+0.84(+10.82%)
Feb 23, 2021
7.910
7.920
7.330
7.760
134,391
-0.20(-2.51%)
Feb 22, 2021
8.540
8.790
7.930
7.960
98,046
-0.51(-6.02%)
Feb 19, 2021
8.210
8.940
8.110
8.470
86,600
+0.29(+3.55%)
Feb 18, 2021
8.500
8.770
8.000
8.180
170,270
-0.33(-3.88%)
Feb 17, 2021
9.150
9.190
8.500
8.510
147,521
-0.53(-5.86%)
Feb 16, 2021
9.040
9.190
8.840
9.040
167,170
+0.31(+3.55%)
Feb 12, 2021
8.890
8.908
8.360
8.730
89,000
-0.02(-0.23%)
Feb 11, 2021
9.100
9.110
8.520
8.750
124,198
-0.21(-2.34%)
Feb 10, 2021
9.180
9.320
8.750
8.960
84,321
-0.10(-1.10%)
Feb 09, 2021
9.160
9.270
8.920
9.060
90,601
-0.10(-1.09%)
Feb 08, 2021
8.840
9.250
8.650
9.160
175,740
+0.55(+6.39%)
Feb 05, 2021
8.400
8.870
8.160
8.610
115,500
+0.29(+3.49%)
Feb 04, 2021
8.420
8.420
8.110
8.320
91,841
+0.01(+0.12%)
Feb 03, 2021
8.490
8.490
8.150
8.310
86,410
-0.13(-1.54%)
Feb 02, 2021
8.350
8.490
8.020
8.440
65,463
+0.30(+3.69%)
Feb 01, 2021
8.340
8.430
8.050
8.140
114,193
+0.08(+0.99%)
Jan 29, 2021
8.230
8.400
7.700
8.060
120,300
-0.05(-0.62%)
Jan 28, 2021
8.270
8.295
8.000
8.110
121,536
-0.15(-1.82%)
Jan 27, 2021
8.500
8.727
7.940
8.260
189,155
-0.45(-5.17%)
Jan 26, 2021
9.200
9.400
8.560
8.710
104,161
-0.37(-4.07%)
Jan 25, 2021
9.150
9.745
8.920
9.080
188,380
+0.01(+0.11%)
Jan 22, 2021
8.500
9.150
8.310
9.070
169,800
+0.58(+6.83%)
Jan 21, 2021
8.790
8.880
8.200
8.490
97,890
-0.10(-1.16%)
Jan 20, 2021
8.550
8.685
8.330
8.590
101,915
+0.09(+1.06%)
Jan 19, 2021
8.380
8.750
8.230
8.500
163,910
+0.14(+1.67%)
Jan 15, 2021
8.480
8.721
8.260
8.360
133,600
-0.09(-1.07%)
Jan 14, 2021
8.200
8.984
8.200
8.450
133,252
+0.33(+4.06%)
Jan 13, 2021
8.120
8.440
7.990
8.120
81,417
-0.08(-0.98%)
Jan 12, 2021
8.310
8.420
8.070
8.200
69,327
-0.22(-2.61%)
Jan 11, 2021
8.500
8.550
8.090
8.420
139,508
+0.10(+1.20%)
Jan 08, 2021
8.290
8.490
7.965
8.320
77,400
+0.04(+0.48%)
Jan 07, 2021
8.170
8.430
8.000
8.280
66,749
+0.15(+1.85%)
Jan 06, 2021
8.230
8.625
7.920
8.130
131,320
-0.08(-0.97%)
Jan 05, 2021
8.150
8.475
8.010
8.210
106,977
-0.04(-0.48%)
Jan 04, 2021
7.750
8.420
7.390
8.250
157,222
+0.62(+8.13%)
Dec 31, 2020
7.630
7.630
7.630
80,832
-0.35(-4.39%)
Dec 30, 2020
7.890
8.280
7.730
7.980
80,832
+0.14(+1.79%)
Dec 29, 2020
8.250
8.307
7.760
7.840
138,902
-0.30(-3.69%)
Dec 28, 2020
8.050
8.440
7.960
8.140
112,022
+0.29(+3.69%)
Dec 24, 2020
8.250
8.260
7.740
7.850
52,300
-0.36(-4.38%)
Dec 23, 2020
8.200
8.310
7.980
8.210
101,406
+0.02(+0.24%)
Dec 22, 2020
9.060
9.130
7.820
8.190
281,733
-0.91(-10.00%)
Dec 21, 2020
8.650
9.130
8.400
9.100
182,682
+0.49(+5.69%)
Dec 18, 2020
8.720
9.050
8.500
8.610
802,100
-0.09(-1.03%)
Dec 17, 2020
8.550
8.950
8.460
8.700
180,184
+0.27(+3.20%)
Dec 16, 2020
8.220
8.730
8.220
8.430
132,544
+0.24(+2.93%)
Dec 15, 2020
8.070
8.750
7.840
8.190
162,503
+0.35(+4.46%)
Dec 14, 2020
7.780
9.280
7.731
7.840
328,688
+0.17(+2.22%)
Dec 11, 2020
7.470
7.800
7.370
7.670
149,700
+0.31(+4.21%)
Dec 10, 2020
6.990
7.490
6.990
7.360
135,129
+0.30(+4.25%)
Dec 09, 2020
7.010
7.250
6.840
7.060
126,039
+0.02(+0.28%)
Dec 08, 2020
7.290
7.400
6.830
7.040
119,379
-0.25(-3.43%)
Dec 07, 2020
7.000
7.390
6.520
7.290
143,492
+0.34(+4.89%)
Dec 04, 2020
7.110
7.230
6.760
6.950
85,900
-0.15(-2.11%)
Dec 03, 2020
7.010
7.170
6.850
7.100
99,501
+0.09(+1.28%)
Dec 02, 2020
6.580
7.180
6.541
7.010
124,532
+0.29(+4.32%)
Dec 01, 2020
7.060
7.300
6.670
6.720
98,744
-0.25(-3.59%)
Nov 30, 2020
6.800
7.000
6.450
6.970
114,755
+0.38(+5.77%)
Nov 27, 2020
6.290
6.620
6.241
6.590
35,000
+0.28(+4.44%)
Nov 25, 2020
6.400
6.660
6.240
6.310
90,700
-0.09(-1.41%)
Nov 24, 2020
6.120
6.470
6.080
6.400
182,861
+0.28(+4.58%)
Nov 23, 2020
6.110
6.250
5.970
6.120
147,429
+0.06(+0.99%)
Nov 20, 2020
6.040
6.150
5.910
6.060
44,200
+0.05(+0.83%)
Nov 19, 2020
5.920
6.190
5.780
6.010
71,543
+0.10(+1.69%)
Nov 18, 2020
6.240
6.250
5.830
5.910
87,400
-0.27(-4.37%)
Nov 17, 2020
6.210
6.270
6.050
6.180
78,794
-0.05(-0.80%)
Nov 16, 2020
6.450
6.551
6.080
6.230
89,138
-0.08(-1.27%)
Nov 13, 2020
6.250
6.525
6.150
6.310
80,300
+0.15(+2.44%)
Nov 12, 2020
6.130
6.340
6.000
6.160
57,693
-0.02(-0.32%)
Nov 11, 2020
6.390
6.395
5.950
6.180
92,115
-0.14(-2.22%)
Nov 10, 2020
5.830
6.360
5.750
6.320
180,266
+0.62(+10.88%)
Nov 09, 2020
6.120
6.300
5.660
5.700
149,656
+0.03(+0.53%)
Nov 06, 2020
6.090
6.090
5.550
5.670
76,100
-0.43(-7.05%)
Nov 05, 2020
5.850
6.180
5.730
6.100
127,833
+0.25(+4.27%)
Nov 04, 2020
5.550
5.960
5.420
5.850
103,064
+0.24(+4.28%)
Nov 03, 2020
5.750
5.920
5.450
5.610
88,766
-0.04(-0.71%)
Nov 02, 2020
5.680
6.010
5.520
5.650
120,487
+0.13(+2.36%)
Oct 30, 2020
5.660
5.740
5.310
5.520
87,000
-0.14(-2.47%)
Oct 29, 2020
5.410
5.740
5.300
5.660
95,217
+0.18(+3.28%)
Oct 28, 2020
5.520
5.600
5.420
5.480
101,330
-0.28(-4.86%)
Oct 27, 2020
5.770
5.830
5.590
5.760
43,687
+0.02(+0.35%)
Oct 26, 2020
5.480
5.790
5.480
5.740
75,579
+0.10(+1.77%)
Oct 23, 2020
5.750
5.870
5.500
5.640
150,100
-0.11(-1.91%)
Oct 22, 2020
5.280
5.930
5.260
5.750
127,091
+0.46(+8.70%)
Oct 21, 2020
5.630
5.900
5.100
5.290
278,114
-0.38(-6.70%)
Oct 20, 2020
6.120
6.380
5.550
5.670
337,809
-0.41(-6.74%)
Oct 19, 2020
6.570
6.810
6.050
6.080
154,210
-0.53(-8.02%)
Oct 16, 2020
5.990
6.860
5.950
6.610
210,900
+0.62(+10.35%)
Oct 15, 2020
6.180
6.270
5.820
5.990
197,355
-0.33(-5.22%)
Oct 14, 2020
6.730
6.810
6.200
6.320
117,108
-0.31(-4.68%)
Oct 13, 2020
6.380
6.830
6.350
6.630
145,046
+0.16(+2.47%)
Oct 12, 2020
7.020
7.030
6.350
6.470
164,131
-0.18(-2.71%)
Oct 09, 2020
7.000
7.090
6.600
6.650
161,800
-0.44(-6.21%)
Oct 08, 2020
7.340
7.460
6.800
7.090
153,618
-0.15(-2.07%)
Oct 07, 2020
6.890
7.920
6.890
7.240
371,589
+0.41(+6.00%)
Oct 06, 2020
6.910
7.220
6.500
6.830
323,021
+0.40(+6.22%)
Oct 05, 2020
6.000
6.470
5.860
6.430
321,513
+0.55(+9.35%)
Oct 02, 2020
6.100
6.130
5.650
5.880
862,900
-0.32(-5.16%)
Oct 01, 2020
6.780
6.780
6.000
6.200
1,688,917
-2.88(-31.72%)
Sep 30, 2020
9.500
9.750
9.000
9.080
419,881
-0.37(-3.92%)
Sep 29, 2020
7.750
9.490
7.610
9.450
508,576
+2.02(+27.19%)
Sep 28, 2020
7.690
7.750
7.400
7.430
557,715
+0.43(+6.14%)
Sep 25, 2020
7.720
7.750
6.920
7.000
648,100
+0.00(+0.00%)
Sep 24, 2020
7.500
8.200
6.960
7.000
1,182,090
+1.59(+29.39%)
Sep 23, 2020
6.100
6.510
5.250
5.410
155,896
-0.62(-10.28%)
Sep 22, 2020
6.200
6.250
5.940
6.030
53,601
-0.08(-1.31%)
Sep 21, 2020
6.670
6.760
6.020
6.110
59,523
-0.57(-8.53%)
Sep 18, 2020
6.810
7.020
6.680
6.680
54,600
-0.03(-0.45%)
Sep 17, 2020
6.790
6.990
6.620
6.710
18,765
-0.15(-2.19%)
Sep 16, 2020
6.530
7.143
6.528
6.860
82,459
+0.31(+4.73%)
Sep 15, 2020
6.540
6.650
6.460
6.550
22,676
+0.14(+2.18%)
Sep 14, 2020
6.460
6.640
6.340
6.410
37,341
+0.21(+3.39%)
Sep 11, 2020
6.310
6.590
6.020
6.200
30,700
-0.06(-0.96%)
Sep 10, 2020
6.630
6.669
6.260
6.260
32,234
-0.32(-4.86%)
Sep 09, 2020
6.480
6.840
6.450
6.580
38,064
+0.14(+2.17%)
Sep 08, 2020
6.150
6.490
6.010
6.440
71,813
+0.28(+4.55%)
Sep 04, 2020
6.310
6.580
5.760
6.160
120,100
-0.25(-3.90%)
Sep 03, 2020
6.560
7.004
6.120
6.410
105,921
-0.08(-1.23%)
Sep 02, 2020
5.980
6.590
5.837
6.490
69,932
+0.53(+8.89%)
Sep 01, 2020
6.260
6.260
5.800
5.960
59,296
-0.34(-5.40%)
Aug 31, 2020
6.590
6.680
6.160
6.300
51,245
-0.27(-4.11%)
Aug 28, 2020
6.520
6.620
6.450
6.570
32,700
-0.01(-0.15%)
Aug 27, 2020
7.040
7.370
6.510
6.580
50,035
-0.47(-6.67%)
Aug 26, 2020
7.120
7.150
7.010
7.050
26,540
-0.09(-1.26%)
Aug 25, 2020
7.430
7.430
7.090
7.140
31,064
-0.29(-3.90%)
Aug 24, 2020
7.320
7.500
7.310
7.430
40,062
+0.37(+5.24%)
Aug 21, 2020
7.890
7.898
7.000
7.060
61,900
-0.91(-11.42%)
Aug 20, 2020
8.050
8.150
7.850
7.970
21,045
-0.18(-2.21%)
Aug 19, 2020
8.140
8.230
7.950
8.150
36,415
-0.03(-0.37%)
Aug 18, 2020
8.060
8.310
7.950
8.180
26,206
+0.08(+0.99%)
Aug 17, 2020
8.080
8.440
7.900
8.100
57,498
+0.10(+1.25%)
Aug 14, 2020
8.420
8.420
7.900
8.000
25,600
-0.48(-5.66%)
Aug 13, 2020
8.750
8.930
8.080
8.480
28,975
-0.27(-3.09%)
Aug 12, 2020
8.460
8.990
8.335
8.750
42,963
+0.47(+5.68%)
Aug 11, 2020
8.950
8.980
8.180
8.280
56,873
+0.02(+0.24%)
Aug 10, 2020
8.100
8.610
7.910
8.260
121,901
+0.40(+5.09%)
Aug 07, 2020
7.920
8.042
7.670
7.860
40,100
-0.06(-0.76%)
Aug 06, 2020
8.120
8.210
7.724
7.920
37,346
-0.14(-1.74%)
Aug 05, 2020
8.150
8.210
7.972
8.060
53,859
+0.10(+1.26%)
Aug 04, 2020
8.070
8.230
7.850
7.960
43,311
-0.10(-1.24%)
Aug 03, 2020
7.970
8.160
7.840
8.060
57,918
+0.22(+2.81%)
Jul 31, 2020
8.640
8.690
7.755
7.840
66,100
-0.77(-8.94%)
Jul 30, 2020
8.690
9.000
8.520
8.610
37,475
+0.02(+0.23%)
Jul 29, 2020
8.620
8.990
8.530
8.590
63,048
+0.07(+0.82%)
Jul 28, 2020
8.860
8.914
8.500
8.520
47,342
-0.34(-3.84%)
Jul 27, 2020
8.790
8.990
8.700
8.860
83,858
+0.12(+1.37%)
Jul 24, 2020
8.780
9.100
8.730
8.740
50,000
-0.13(-1.47%)
Jul 23, 2020
9.000
9.140
8.790
8.870
52,285
-0.12(-1.33%)
Jul 22, 2020
9.060
9.310
8.900
8.990
122,932
+0.07(+0.78%)
Jul 21, 2020
9.150
9.250
8.790
8.920
96,444
-0.18(-1.98%)
Jul 20, 2020
9.920
10.00
9.070
9.100
178,110
+0.05(+0.55%)
Jul 17, 2020
9.450
9.490
9.000
9.050
149,600
+0.60(+7.10%)
Jul 16, 2020
8.500
8.850
8.300
8.450
202,370
+0.95(+12.67%)
Jul 15, 2020
7.550
7.774
7.480
7.500
40,161
+0.17(+2.32%)
Jul 14, 2020
7.450
7.686
7.190
7.330
29,000
-0.12(-1.61%)
Jul 13, 2020
8.690
8.690
7.440
7.450
31,794
-0.28(-3.62%)
Jul 10, 2020
7.000
7.790
6.950
7.730
42,400
+0.60(+8.42%)
Jul 09, 2020
7.570
7.790
7.060
7.130
64,798
-0.48(-6.31%)
Jul 08, 2020
7.850
7.965
7.500
7.610
30,219
-0.20(-2.56%)
Jul 07, 2020
8.010
8.180
7.770
7.810
26,158
-0.22(-2.74%)
Jul 06, 2020
8.560
8.960
8.000
8.030
41,402
-0.29(-3.49%)
Jul 02, 2020
8.800
8.990
8.160
8.320
36,600
-0.45(-5.13%)
Jul 01, 2020
8.500
8.880
8.350
8.770
30,234
+0.31(+3.66%)
Jun 30, 2020
8.290
8.520
8.098
8.460
43,994
+0.38(+4.70%)
Jun 29, 2020
8.050
8.710
7.970
8.080
66,611
-0.01(-0.12%)
Jun 26, 2020
8.120
8.160
7.860
8.090
434,200
-0.08(-0.98%)
Jun 25, 2020
8.190
8.450
8.000
8.170
54,849
+0.02(+0.25%)
Jun 24, 2020
8.100
8.290
7.760
8.150
34,984
+0.04(+0.49%)
Jun 23, 2020
8.490
8.490
8.110
8.110
38,899
-0.24(-2.87%)
Jun 22, 2020
8.300
8.400
8.010
8.350
33,997
+0.39(+4.90%)
Jun 19, 2020
7.840
8.070
7.730
7.960
61,100
+0.30(+3.92%)
Jun 18, 2020
7.490
7.860
7.490
7.660
31,528
+0.12(+1.59%)
Jun 17, 2020
7.960
8.080
7.500
7.540
38,671
-0.40(-5.04%)
Jun 16, 2020
7.560
7.980
7.410
7.940
44,980
+0.62(+8.47%)
Jun 15, 2020
7.020
7.460
6.900
7.320
45,222
+0.18(+2.52%)
Jun 12, 2020
7.420
7.855
7.000
7.140
55,400
-0.03(-0.42%)
Jun 11, 2020
8.090
8.110
7.150
7.170
70,629
-1.18(-14.13%)
Jun 10, 2020
8.490
8.580
8.290
8.350
46,908
-0.06(-0.71%)
Jun 09, 2020
8.250
8.450
7.840
8.410
89,923
+0.10(+1.20%)
Jun 08, 2020
7.970
8.410
7.790
8.310
57,222
+0.79(+10.51%)
Jun 05, 2020
7.530
7.850
7.250
7.520
51,300
+0.24(+3.30%)
Jun 04, 2020
7.680
7.990
7.090
7.280
34,646
-0.37(-4.84%)
Jun 03, 2020
7.590
7.880
7.450
7.650
53,769
+0.22(+2.96%)
Jun 02, 2020
7.290
7.458
7.022
7.430
36,358
+0.20(+2.77%)
Jun 01, 2020
6.900
7.320
6.860
7.230
56,947
+0.37(+5.39%)
May 29, 2020
6.820
6.999
6.520
6.860
30,100
+0.04(+0.59%)
May 28, 2020
7.130
7.300
6.770
6.820
37,479
-0.28(-3.94%)
May 27, 2020
7.030
7.190
6.500
7.100
53,656
+0.22(+3.20%)
May 26, 2020
7.120
7.250
6.880
6.880
50,182
+0.03(+0.44%)
May 22, 2020
6.840
6.850
6.750
6.850
16,100
+0.05(+0.74%)
May 21, 2020
6.840
6.850
6.550
6.800
29,590
+0.04(+0.59%)
May 20, 2020
6.660
6.815
6.485
6.760
38,975
+0.17(+2.58%)
May 19, 2020
6.750
6.800
6.446
6.590
25,960
-0.06(-0.90%)
May 18, 2020
6.410
6.800
6.180
6.650
81,693
+0.57(+9.38%)
May 15, 2020
5.910
6.170
5.750
6.080
46,200
+0.16(+2.70%)
May 14, 2020
5.880
6.030
5.300
5.920
47,897
-0.15(-2.47%)
May 13, 2020
6.680
6.680
5.920
6.070
50,773
-0.61(-9.13%)
May 12, 2020
7.000
7.260
6.670
6.680
35,215
-0.10(-1.47%)
May 11, 2020
7.290
7.290
6.500
6.780
63,862
-0.52(-7.12%)
May 08, 2020
7.400
7.680
7.200
7.300
67,800
-0.05(-0.68%)
May 07, 2020
6.100
7.720
6.093
7.350
147,965
+1.29(+21.29%)
May 06, 2020
5.800
6.090
5.650
6.060
58,257
+0.40(+7.07%)
May 05, 2020
5.640
5.950
5.579
5.660
42,851
+0.11(+1.98%)
May 04, 2020
5.080
5.670
5.080
5.550
48,948
+0.48(+9.47%)
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.