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
Vintage Wine Estates Inc
(NQ:
VWE
)
0.3570
UNCHANGED
Streaming Delayed Price
Updated: 4:00 PM EDT, May 31, 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
0.2100
0.2351
0.1888
0.2040
664,102
-0.00(-1.11%)
Apr 29, 2024
0.2000
0.2190
0.1990
0.2063
699,147
+0.01(+3.15%)
Apr 26, 2024
0.2490
0.2899
0.1950
0.2000
1,031,446
-0.04(-16.67%)
Apr 25, 2024
0.2455
0.2810
0.2400
0.2400
372,362
-0.01(-3.96%)
Apr 24, 2024
0.2869
0.3000
0.2300
0.2499
391,095
-0.03(-11.23%)
Apr 23, 2024
0.2380
0.2900
0.2380
0.2815
288,097
+0.05(+20.66%)
Apr 22, 2024
0.2700
0.2700
0.2333
0.2333
395,373
-0.03(-10.95%)
Apr 19, 2024
0.2500
0.2820
0.2500
0.2620
178,701
+0.02(+6.94%)
Apr 18, 2024
0.2470
0.2600
0.2408
0.2450
156,369
+0.00(+1.79%)
Apr 17, 2024
0.2700
0.2700
0.2200
0.2407
219,908
-0.01(-5.01%)
Apr 16, 2024
0.2546
0.2799
0.2500
0.2534
129,135
+0.01(+5.10%)
Apr 15, 2024
0.2860
0.2860
0.2400
0.2411
202,075
-0.03(-10.74%)
Apr 12, 2024
0.3090
0.3124
0.2697
0.2701
245,079
-0.03(-10.27%)
Apr 11, 2024
0.3090
0.3100
0.2933
0.3010
30,846
+0.00(+0.33%)
Apr 10, 2024
0.3001
0.3081
0.2920
0.3000
85,998
-0.01(-3.23%)
Apr 09, 2024
0.3200
0.3380
0.2918
0.3100
126,319
-0.02(-6.03%)
Apr 08, 2024
0.3147
0.3397
0.3100
0.3299
58,168
+0.02(+5.40%)
Apr 05, 2024
0.3233
0.3397
0.2941
0.3130
496,595
-0.02(-6.09%)
Apr 04, 2024
0.3500
0.3500
0.3250
0.3333
289,653
-0.01(-1.54%)
Apr 03, 2024
0.3500
0.3600
0.3303
0.3385
170,957
-0.00(-1.43%)
Apr 02, 2024
0.3576
0.3700
0.3360
0.3434
161,311
-0.01(-1.91%)
Apr 01, 2024
0.3550
0.3800
0.3500
0.3501
387,055
-0.01(-2.75%)
Mar 28, 2024
0.3780
0.3790
0.3600
0.3600
61,948
-0.00(-0.41%)
Mar 27, 2024
0.3600
0.3898
0.3600
0.3615
127,846
+0.00(+0.42%)
Mar 26, 2024
0.3590
0.3899
0.3590
0.3600
72,778
+0.00(+1.35%)
Mar 25, 2024
0.3900
0.3900
0.3505
0.3552
217,119
-0.03(-8.92%)
Mar 22, 2024
0.3801
0.3900
0.3720
0.3900
20,534
+0.01(+3.97%)
Mar 21, 2024
0.3970
0.4100
0.3703
0.3751
122,332
+0.00(+0.00%)
Mar 20, 2024
0.3610
0.3900
0.3610
0.3751
84,100
+0.01(+2.77%)
Mar 19, 2024
0.3770
0.4100
0.3577
0.3650
419,180
-0.01(-2.22%)
Mar 18, 2024
0.4001
0.4001
0.3700
0.3733
136,284
-0.03(-6.67%)
Mar 15, 2024
0.4100
0.4499
0.4000
0.4000
209,745
+0.00(+0.00%)
Mar 14, 2024
0.4640
0.4640
0.3711
0.4000
350,481
-0.04(-9.09%)
Mar 13, 2024
0.5433
0.5700
0.4351
0.4400
495,762
-0.12(-21.44%)
Mar 12, 2024
0.5600
0.5900
0.5401
0.5601
332,588
+0.02(+3.70%)
Mar 11, 2024
0.5900
0.5974
0.4701
0.5401
141,276
-0.04(-7.29%)
Mar 08, 2024
0.5104
0.6097
0.5104
0.5826
507,924
+0.07(+12.93%)
Mar 07, 2024
0.4950
0.5317
0.4910
0.5159
180,292
+0.03(+6.46%)
Mar 06, 2024
0.4800
0.5120
0.4710
0.4846
169,373
+0.02(+3.33%)
Mar 05, 2024
0.4692
0.4692
0.4400
0.4690
21,221
-0.00(-0.11%)
Mar 04, 2024
0.4670
0.4799
0.4409
0.4695
58,968
+0.01(+1.84%)
Mar 01, 2024
0.4800
0.4800
0.4500
0.4610
75,987
-0.01(-2.66%)
Feb 29, 2024
0.4600
0.4993
0.4600
0.4736
103,427
+0.02(+5.06%)
Feb 28, 2024
0.4304
0.4517
0.4251
0.4508
58,909
+0.02(+4.55%)
Feb 27, 2024
0.4500
0.4600
0.4206
0.4312
91,508
-0.01(-2.00%)
Feb 26, 2024
0.4100
0.4400
0.4002
0.4400
128,415
+0.03(+8.11%)
Feb 23, 2024
0.4300
0.4300
0.4000
0.4070
50,854
-0.00(-0.49%)
Feb 22, 2024
0.4270
0.4270
0.4000
0.4090
143,262
-0.02(-3.99%)
Feb 21, 2024
0.4300
0.4272
0.4197
0.4260
50,056
+0.01(+1.50%)
Feb 20, 2024
0.4111
0.4380
0.4101
0.4197
85,937
+0.01(+1.30%)
Feb 16, 2024
0.4650
0.4650
0.4100
0.4143
174,426
-0.03(-6.77%)
Feb 15, 2024
0.4800
0.4800
0.4416
0.4444
64,598
-0.01(-2.01%)
Feb 14, 2024
0.4500
0.4705
0.4400
0.4535
31,260
+0.01(+1.23%)
Feb 13, 2024
0.4832
0.4899
0.4300
0.4480
262,990
-0.04(-7.38%)
Feb 12, 2024
0.4710
0.4988
0.4550
0.4837
60,995
+0.02(+4.92%)
Feb 09, 2024
0.4400
0.4704
0.4400
0.4610
151,068
+0.03(+7.79%)
Feb 08, 2024
0.4600
0.4600
0.4277
0.4277
119,193
-0.03(-6.00%)
Feb 07, 2024
0.4607
0.4607
0.4352
0.4550
17,940
-0.01(-1.49%)
Feb 06, 2024
0.4400
0.4692
0.4400
0.4619
113,487
+0.00(+1.07%)
Feb 05, 2024
0.4800
0.4800
0.4400
0.4570
193,890
-0.02(-3.99%)
Feb 02, 2024
0.5000
0.5000
0.4711
0.4760
38,954
-0.01(-2.20%)
Feb 01, 2024
0.4990
0.5000
0.4710
0.4867
69,748
+0.01(+1.40%)
Jan 31, 2024
0.4850
0.5095
0.4711
0.4800
180,626
+0.00(+0.00%)
Jan 30, 2024
0.4990
0.4990
0.4765
0.4800
99,175
-0.01(-2.52%)
Jan 29, 2024
0.5046
0.5046
0.4761
0.4924
68,181
-0.01(-1.52%)
Jan 26, 2024
0.4910
0.5188
0.4910
0.5000
145,726
+0.01(+1.01%)
Jan 25, 2024
0.5000
0.5090
0.4900
0.4950
147,985
+0.01(+1.02%)
Jan 24, 2024
0.4900
0.5088
0.4800
0.4900
135,171
+0.00(+0.27%)
Jan 23, 2024
0.4964
0.5000
0.4800
0.4887
81,725
-0.00(-0.79%)
Jan 22, 2024
0.4611
0.4998
0.4611
0.4926
53,913
+0.01(+2.62%)
Jan 19, 2024
0.5000
0.5088
0.4800
0.4800
155,040
-0.01(-1.68%)
Jan 18, 2024
0.4601
0.4999
0.4600
0.4882
294,164
+0.01(+2.69%)
Jan 17, 2024
0.5012
0.5012
0.4700
0.4754
151,438
-0.03(-5.11%)
Jan 16, 2024
0.5158
0.5167
0.4630
0.5010
248,790
+0.01(+1.01%)
Jan 12, 2024
0.4930
0.5170
0.4825
0.4960
102,265
+0.01(+2.80%)
Jan 11, 2024
0.4800
0.4930
0.4700
0.4825
222,502
+0.01(+1.97%)
Jan 10, 2024
0.4800
0.4899
0.4630
0.4732
205,496
+0.01(+2.65%)
Jan 09, 2024
0.4802
0.4896
0.4603
0.4610
117,805
-0.01(-1.91%)
Jan 08, 2024
0.4801
0.4899
0.4600
0.4700
113,117
-0.01(-2.10%)
Jan 05, 2024
0.5000
0.5004
0.4800
0.4801
362,682
-0.01(-1.30%)
Jan 04, 2024
0.4967
0.5242
0.4750
0.4864
403,424
-0.01(-2.37%)
Jan 03, 2024
0.5100
0.5382
0.4967
0.4982
909,276
-0.01(-1.93%)
Jan 02, 2024
0.5000
0.5100
0.5000
0.5080
300,344
+0.01(+1.13%)
Dec 29, 2023
0.5200
0.5400
0.5022
0.5023
443,126
-0.02(-3.44%)
Dec 28, 2023
0.5060
0.5339
0.5013
0.5202
324,082
+0.01(+2.52%)
Dec 27, 2023
0.5002
0.5200
0.4967
0.5074
314,387
+0.01(+1.52%)
Dec 26, 2023
0.5100
0.5280
0.4997
0.4998
1,248,012
-0.01(-2.00%)
Dec 22, 2023
0.5100
0.5200
0.5000
0.5100
262,979
+0.01(+2.04%)
Dec 21, 2023
0.5112
0.5200
0.4900
0.4998
623,632
-0.00(-0.04%)
Dec 20, 2023
0.5100
0.5200
0.4956
0.5000
207,159
+0.00(+0.95%)
Dec 19, 2023
0.4999
0.5025
0.4951
0.4953
277,993
-0.00(-0.88%)
Dec 18, 2023
0.5000
0.5009
0.4900
0.4997
601,678
+0.01(+1.98%)
Dec 15, 2023
0.5100
0.5200
0.4900
0.4900
163,705
-0.01(-2.00%)
Dec 14, 2023
0.5000
0.5200
0.4900
0.5000
308,884
-0.02(-2.93%)
Dec 13, 2023
0.5100
0.5351
0.5000
0.5151
249,031
+0.02(+3.00%)
Dec 12, 2023
0.5012
0.5299
0.5000
0.5001
208,628
-0.01(-1.94%)
Dec 11, 2023
0.5110
0.5390
0.5100
0.5100
159,636
-0.00(-0.22%)
Dec 08, 2023
0.5151
0.5499
0.5100
0.5111
138,619
+0.01(+1.11%)
Dec 07, 2023
0.5277
0.5472
0.5055
0.5055
180,666
-0.01(-2.79%)
Dec 06, 2023
0.5300
0.5700
0.5150
0.5200
314,976
-0.01(-2.26%)
Dec 05, 2023
0.5400
0.6200
0.5227
0.5320
273,209
-0.01(-1.63%)
Dec 04, 2023
0.5658
0.5700
0.5310
0.5408
184,192
+0.00(+0.35%)
Dec 01, 2023
0.5400
0.5750
0.5200
0.5389
195,474
+0.03(+6.31%)
Nov 30, 2023
0.5800
0.5851
0.5069
0.5069
533,750
-0.06(-9.93%)
Nov 29, 2023
0.5600
0.5800
0.5500
0.5628
230,748
+0.01(+2.33%)
Nov 28, 2023
0.6000
0.6000
0.5500
0.5500
132,320
+0.00(+0.02%)
Nov 27, 2023
0.5600
0.5770
0.5350
0.5499
148,988
+0.01(+1.83%)
Nov 24, 2023
0.5700
0.5990
0.5311
0.5400
98,017
-0.01(-1.93%)
Nov 22, 2023
0.5335
0.5929
0.5200
0.5506
168,822
+0.00(+0.11%)
Nov 21, 2023
0.5400
0.5800
0.5201
0.5500
137,030
+0.02(+3.77%)
Nov 20, 2023
0.6200
0.6319
0.5050
0.5300
451,854
-0.07(-11.67%)
Nov 17, 2023
0.5900
0.6142
0.5900
0.6000
60,777
+0.04(+7.80%)
Nov 16, 2023
0.6096
0.6096
0.5400
0.5566
56,785
-0.05(-7.69%)
Nov 15, 2023
0.7400
0.7400
0.5801
0.6030
201,888
-0.16(-20.66%)
Nov 14, 2023
0.6900
0.7795
0.6628
0.7600
305,184
+0.09(+13.84%)
Nov 13, 2023
0.5600
0.6900
0.5600
0.6676
159,073
+0.09(+15.48%)
Nov 10, 2023
0.5829
0.6111
0.5500
0.5781
162,646
+0.03(+6.02%)
Nov 09, 2023
0.5800
0.6000
0.5410
0.5453
187,493
-0.03(-5.97%)
Nov 08, 2023
0.6000
0.6499
0.5711
0.5799
70,104
-0.02(-3.35%)
Nov 07, 2023
0.6025
0.6898
0.6000
0.6000
89,983
-0.02(-3.30%)
Nov 06, 2023
0.6500
0.6885
0.6100
0.6205
92,651
-0.00(-0.72%)
Nov 03, 2023
0.6250
0.6900
0.6200
0.6250
81,120
+0.05(+8.68%)
Nov 02, 2023
0.5780
0.6099
0.5710
0.5751
54,267
+0.01(+0.89%)
Nov 01, 2023
0.5900
0.6101
0.5700
0.5700
108,146
-0.01(-1.81%)
Oct 31, 2023
0.6067
0.6371
0.5715
0.5805
38,169
+0.01(+1.57%)
Oct 30, 2023
0.6100
0.6480
0.5715
0.5715
70,599
-0.01(-1.47%)
Oct 27, 2023
0.5850
0.6171
0.5800
0.5800
37,813
-0.01(-0.85%)
Oct 26, 2023
0.5800
0.5999
0.5800
0.5850
58,189
+0.03(+6.17%)
Oct 25, 2023
0.5450
0.6023
0.5420
0.5510
124,747
+0.01(+2.04%)
Oct 24, 2023
0.5600
0.5822
0.5230
0.5400
64,078
-0.02(-3.59%)
Oct 23, 2023
0.5900
0.6490
0.5601
0.5601
72,939
+0.00(+0.02%)
Oct 20, 2023
0.5600
0.6300
0.5600
0.5600
49,809
-0.03(-4.89%)
Oct 19, 2023
0.6223
0.6500
0.5800
0.5888
54,779
-0.05(-7.28%)
Oct 18, 2023
0.7000
0.7200
0.6200
0.6350
53,992
-0.05(-6.62%)
Oct 17, 2023
0.7296
0.7590
0.6401
0.6800
103,783
-0.06(-7.51%)
Oct 16, 2023
0.7250
0.7999
0.7227
0.7352
104,741
+0.03(+3.55%)
Oct 13, 2023
0.7000
0.7316
0.6600
0.7100
86,174
+0.01(+1.11%)
Oct 12, 2023
0.7595
0.7815
0.6840
0.7022
49,447
-0.08(-10.32%)
Oct 11, 2023
0.7800
0.8000
0.7550
0.7830
184,976
+0.01(+1.69%)
Oct 10, 2023
0.6300
0.8095
0.6151
0.7700
354,700
+0.15(+25.18%)
Oct 09, 2023
0.5300
0.6200
0.5200
0.6151
103,517
+0.08(+15.12%)
Oct 06, 2023
0.5170
0.5400
0.4816
0.5343
184,867
+0.03(+6.86%)
Oct 05, 2023
0.5590
0.5599
0.4718
0.5000
366,125
-0.03(-5.84%)
Oct 04, 2023
0.5554
0.5714
0.5200
0.5310
235,840
-0.02(-3.73%)
Oct 03, 2023
0.5900
0.5990
0.5510
0.5516
151,040
-0.02(-3.72%)
Oct 02, 2023
0.5900
0.6300
0.5700
0.5729
125,202
+0.00(+0.69%)
Sep 29, 2023
0.6100
0.6400
0.5600
0.5690
464,951
-0.06(-8.96%)
Sep 28, 2023
0.6700
0.6998
0.6250
0.6250
191,814
-0.04(-6.27%)
Sep 27, 2023
0.6833
0.6990
0.6667
0.6668
32,215
+0.00(+0.01%)
Sep 26, 2023
0.6667
0.6998
0.6667
0.6667
55,809
-0.00(-0.43%)
Sep 25, 2023
0.6785
0.6890
0.6696
0.6696
52,382
-0.01(-1.03%)
Sep 22, 2023
0.6836
0.6900
0.6710
0.6766
52,329
-0.00(-0.50%)
Sep 21, 2023
0.7000
0.7099
0.6800
0.6800
68,390
-0.02(-2.86%)
Sep 20, 2023
0.7059
0.7426
0.6900
0.7000
56,624
-0.01(-1.41%)
Sep 19, 2023
0.6900
0.7300
0.6900
0.7100
79,358
+0.01(+1.43%)
Sep 18, 2023
0.7188
0.7399
0.7000
0.7000
81,466
+0.03(+4.99%)
Sep 15, 2023
0.7259
0.7800
0.6667
0.6667
287,798
-0.04(-6.23%)
Sep 14, 2023
0.7488
0.7497
0.6900
0.7110
115,266
-0.02(-2.60%)
Sep 13, 2023
0.7500
0.7697
0.7200
0.7300
101,318
-0.02(-2.29%)
Sep 12, 2023
0.7200
0.7600
0.7200
0.7471
169,203
+0.02(+3.09%)
Sep 11, 2023
0.7527
0.7527
0.7200
0.7247
89,996
-0.02(-2.97%)
Sep 08, 2023
0.7700
0.7700
0.7333
0.7469
54,548
+0.00(+0.03%)
Sep 07, 2023
0.7800
0.7899
0.7000
0.7467
194,367
-0.03(-4.44%)
Sep 06, 2023
0.7995
0.8291
0.7700
0.7814
106,421
-0.01(-1.81%)
Sep 05, 2023
0.8200
0.8350
0.7900
0.7958
88,030
-0.02(-2.95%)
Sep 01, 2023
0.8400
0.8424
0.8070
0.8200
88,907
-0.01(-1.20%)
Aug 31, 2023
0.8220
0.8399
0.8220
0.8300
28,655
+0.01(+1.22%)
Aug 30, 2023
0.8287
0.8390
0.8126
0.8200
40,730
-0.01(-0.71%)
Aug 29, 2023
0.8300
0.8500
0.8200
0.8259
41,589
-0.00(-0.49%)
Aug 28, 2023
0.8300
0.8500
0.8200
0.8300
40,829
+0.00(+0.12%)
Aug 25, 2023
0.8267
0.8300
0.8101
0.8290
32,427
+0.02(+1.89%)
Aug 24, 2023
0.8200
0.8490
0.8100
0.8136
73,459
-0.01(-0.78%)
Aug 23, 2023
0.8300
0.8551
0.8155
0.8200
59,598
+0.00(+0.55%)
Aug 22, 2023
0.8300
0.8499
0.8100
0.8155
52,723
-0.02(-2.92%)
Aug 21, 2023
0.8589
0.8700
0.8304
0.8400
64,140
-0.02(-1.75%)
Aug 18, 2023
0.8200
0.8700
0.8150
0.8550
115,943
+0.03(+3.64%)
Aug 17, 2023
0.8270
0.8700
0.8112
0.8250
63,067
-0.01(-0.60%)
Aug 16, 2023
0.8600
0.8600
0.8111
0.8300
226,529
-0.03(-3.49%)
Aug 15, 2023
0.8800
0.9196
0.8500
0.8600
162,193
+0.00(+0.00%)
Aug 14, 2023
0.8500
0.9195
0.8500
0.8600
111,291
-0.01(-1.17%)
Aug 11, 2023
0.8900
0.9496
0.8700
0.8702
83,372
-0.02(-2.22%)
Aug 10, 2023
0.8780
0.9500
0.8780
0.8900
199,370
+0.00(+0.16%)
Aug 09, 2023
0.9000
0.9619
0.8700
0.8886
135,134
-0.01(-1.27%)
Aug 08, 2023
0.8900
0.9260
0.8900
0.9000
166,242
+0.00(+0.00%)
Aug 07, 2023
0.9800
1.010
0.8900
0.9000
196,316
-0.09(-9.09%)
Aug 04, 2023
1.000
1.010
0.9810
0.9900
122,961
+0.00(+0.38%)
Aug 03, 2023
1.000
1.000
0.9800
0.9863
48,291
-0.00(-0.35%)
Aug 02, 2023
0.9800
0.9999
0.9750
0.9898
68,916
+0.01(+0.51%)
Aug 01, 2023
1.000
1.009
0.9700
0.9848
139,522
-0.01(-1.12%)
Jul 31, 2023
0.9900
1.020
0.9700
0.9960
135,018
+0.00(+0.10%)
Jul 28, 2023
0.9937
1.020
0.9937
0.9950
97,168
-0.00(-0.20%)
Jul 27, 2023
1.020
1.050
0.9900
0.9970
169,260
-0.00(-0.30%)
Jul 26, 2023
1.040
1.050
0.9903
1.000
441,272
+0.01(+0.98%)
Jul 25, 2023
1.000
1.090
0.9900
0.9903
405,839
+0.01(+1.05%)
Jul 24, 2023
1.010
1.010
0.9400
0.9800
261,365
-0.02(-2.00%)
Jul 21, 2023
1.140
1.140
0.9502
1.000
2,046,631
-0.06(-5.66%)
Jul 20, 2023
1.070
1.100
1.011
1.060
360,770
+0.02(+1.44%)
Jul 19, 2023
0.9700
1.050
0.9505
1.045
422,618
+0.08(+8.02%)
Jul 18, 2023
0.9600
0.9700
0.9201
0.9674
93,449
+0.03(+2.77%)
Jul 17, 2023
0.9200
0.9700
0.9032
0.9413
187,064
+0.01(+1.22%)
Jul 14, 2023
0.8800
0.9500
0.8600
0.9300
197,993
+0.07(+8.67%)
Jul 13, 2023
0.8600
0.8896
0.8401
0.8558
197,643
+0.01(+0.80%)
Jul 12, 2023
0.8500
0.9548
0.8310
0.8490
305,311
-0.01(-0.74%)
Jul 11, 2023
0.8900
0.8861
0.8349
0.8553
81,532
-0.01(-0.75%)
Jul 10, 2023
0.8900
0.9000
0.8618
0.8618
76,951
-0.02(-1.85%)
Jul 07, 2023
0.8380
0.8800
0.8300
0.8780
99,030
+0.05(+5.87%)
Jul 06, 2023
0.8800
0.9100
0.8050
0.8293
330,187
-0.06(-6.82%)
Jul 05, 2023
0.8900
0.9500
0.8700
0.8900
207,881
+0.02(+2.30%)
Jul 03, 2023
0.8501
0.8999
0.8501
0.8700
260,865
+0.01(+1.69%)
Jun 30, 2023
0.9276
0.9276
0.8500
0.8555
226,630
-0.04(-4.20%)
Jun 29, 2023
0.9397
0.9499
0.8930
0.8930
205,488
-0.00(-0.22%)
Jun 28, 2023
0.9500
0.9883
0.8856
0.8950
314,943
-0.04(-3.99%)
Jun 27, 2023
0.9500
1.000
0.9000
0.9322
350,774
+0.00(+0.43%)
Jun 26, 2023
0.9900
1.010
0.9282
0.9282
283,063
-0.04(-3.82%)
Jun 23, 2023
1.030
1.030
0.9651
0.9651
3,304,189
-0.06(-6.30%)
Jun 22, 2023
1.050
1.070
1.000
1.030
222,660
-0.03(-2.83%)
Jun 21, 2023
1.080
1.120
1.030
1.060
229,149
+0.01(+0.95%)
Jun 20, 2023
1.130
1.140
1.030
1.050
346,834
-0.08(-7.08%)
Jun 16, 2023
1.100
1.130
1.030
1.130
416,537
+0.03(+2.73%)
Jun 15, 2023
1.060
1.100
1.035
1.100
184,140
-0.28(-20.29%)
May 08, 2023
1.310
1.400
1.285
1.380
129,124
+0.10(+7.81%)
May 05, 2023
1.320
1.330
1.280
1.280
42,346
-0.02(-1.54%)
May 04, 2023
1.390
1.390
1.300
1.300
251,800
-0.07(-5.11%)
May 03, 2023
1.190
1.400
1.180
1.370
138,366
+0.19(+15.61%)
May 02, 2023
1.360
1.400
1.170
1.185
227,358
-0.19(-14.13%)
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.