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
Tritium DCFC Limited - Ordinary Shares
(NQ:
DCFC
)
3.640
UNCHANGED
Last Price
Updated: 3:59 PM EDT, Apr 17, 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 28, 2023
0.9400
1.000
0.9200
0.9932
869,243
+0.07(+8.07%)
Apr 27, 2023
0.9400
0.9540
0.8200
0.9190
2,277,054
-0.02(-2.49%)
Apr 26, 2023
1.020
1.030
0.9200
0.9425
1,730,932
-0.07(-6.68%)
Apr 25, 2023
1.050
1.050
1.010
1.010
1,265,657
-0.04(-3.81%)
Apr 24, 2023
1.070
1.080
1.050
1.050
687,080
-0.02(-1.87%)
Apr 21, 2023
1.070
1.091
1.050
1.070
1,065,024
-0.01(-0.93%)
Apr 20, 2023
1.090
1.110
1.060
1.080
798,162
-0.01(-1.37%)
Apr 19, 2023
1.140
1.145
1.010
1.095
1,759,490
-0.05(-4.78%)
Apr 18, 2023
1.150
1.190
1.140
1.150
796,078
-0.01(-0.86%)
Apr 17, 2023
1.110
1.170
1.110
1.160
990,330
+0.03(+2.65%)
Apr 14, 2023
1.130
1.161
1.100
1.130
1,028,531
+0.00(+0.00%)
Apr 13, 2023
1.150
1.190
1.120
1.130
1,988,454
+0.00(+0.00%)
Apr 12, 2023
1.130
1.200
1.110
1.130
1,790,055
+0.02(+1.80%)
Apr 11, 2023
1.070
1.110
1.060
1.110
1,295,446
+0.04(+3.74%)
Apr 10, 2023
1.120
1.120
1.030
1.070
1,905,994
-0.03(-3.17%)
Apr 06, 2023
1.140
1.140
1.100
1.105
562,045
-0.01(-0.45%)
Apr 05, 2023
1.200
1.200
1.080
1.110
1,108,390
-0.09(-7.50%)
Apr 04, 2023
1.200
1.205
1.150
1.200
823,742
+0.01(+0.84%)
Apr 03, 2023
1.340
1.360
1.180
1.190
1,506,352
-0.09(-7.03%)
Mar 31, 2023
1.220
1.350
1.205
1.280
3,010,895
+0.09(+7.56%)
Mar 30, 2023
1.130
1.210
1.101
1.190
7,651,765
+0.08(+7.21%)
Mar 29, 2023
1.120
1.148
1.050
1.110
2,060,020
+0.01(+0.91%)
Mar 28, 2023
1.180
1.180
1.080
1.100
1,811,623
-0.08(-6.78%)
Mar 27, 2023
1.140
1.180
1.070
1.180
1,874,490
+0.03(+2.61%)
Mar 24, 2023
1.050
1.170
1.000
1.150
2,405,317
+0.11(+10.58%)
Mar 23, 2023
1.090
1.100
1.000
1.040
3,612,864
-0.03(-2.80%)
Mar 22, 2023
1.180
1.190
1.060
1.070
1,985,522
-0.10(-8.55%)
Mar 21, 2023
1.220
1.220
1.120
1.170
1,991,401
-0.02(-1.68%)
Mar 20, 2023
1.130
1.190
1.110
1.190
1,747,400
+0.12(+11.21%)
Mar 17, 2023
1.230
1.270
1.070
1.070
2,429,143
-0.18(-14.40%)
Mar 16, 2023
1.300
1.380
1.200
1.250
2,389,424
-0.06(-4.58%)
Mar 15, 2023
1.140
1.350
1.070
1.310
3,231,501
+0.23(+21.30%)
Mar 14, 2023
1.180
1.210
1.060
1.080
2,759,531
-0.01(-0.92%)
Mar 13, 2023
1.400
1.410
1.090
1.090
5,155,752
-0.32(-22.70%)
Mar 10, 2023
1.580
1.580
1.390
1.410
4,274,588
-0.25(-15.06%)
Mar 09, 2023
1.620
1.820
1.610
1.660
2,800,404
+0.05(+3.11%)
Mar 08, 2023
1.570
1.620
1.500
1.610
1,526,092
+0.02(+1.26%)
Mar 07, 2023
1.630
1.650
1.560
1.590
836,919
-0.01(-0.63%)
Mar 06, 2023
1.720
1.720
1.595
1.600
1,390,408
-0.14(-8.05%)
Mar 03, 2023
1.790
1.840
1.700
1.740
1,454,990
-0.01(-0.57%)
Mar 02, 2023
1.680
1.750
1.620
1.750
1,503,669
+0.00(+0.00%)
Mar 01, 2023
1.800
1.820
1.690
1.750
1,454,278
-0.05(-2.78%)
Feb 28, 2023
1.820
1.870
1.750
1.800
1,786,362
-0.06(-3.23%)
Feb 27, 2023
1.920
1.980
1.850
1.860
1,458,835
-0.04(-2.11%)
Feb 24, 2023
2.020
2.100
1.835
1.900
2,811,743
-0.20(-9.52%)
Feb 23, 2023
2.060
2.180
1.950
2.100
2,786,266
+0.04(+1.94%)
Feb 22, 2023
1.850
2.080
1.830
2.060
2,400,752
+0.22(+11.96%)
Feb 21, 2023
2.170
2.170
1.820
1.840
4,973,726
-0.23(-11.11%)
Feb 17, 2023
1.860
2.085
1.840
2.070
5,165,811
+0.19(+10.11%)
Feb 16, 2023
1.650
1.900
1.610
1.880
5,226,974
+0.23(+13.94%)
Feb 15, 2023
1.500
1.670
1.480
1.650
2,519,350
+0.15(+10.00%)
Feb 14, 2023
1.430
1.530
1.382
1.500
1,698,618
+0.08(+5.63%)
Feb 13, 2023
1.390
1.440
1.330
1.420
1,029,584
+0.03(+2.16%)
Feb 10, 2023
1.370
1.395
1.325
1.390
1,069,233
+0.00(+0.00%)
Feb 09, 2023
1.430
1.460
1.350
1.390
1,217,327
+0.00(+0.00%)
Feb 08, 2023
1.420
1.430
1.360
1.390
755,485
-0.04(-2.80%)
Feb 07, 2023
1.430
1.440
1.360
1.430
1,882,412
+0.00(+0.00%)
Feb 06, 2023
1.500
1.520
1.430
1.430
1,453,440
-0.07(-4.67%)
Feb 03, 2023
1.470
1.560
1.430
1.500
2,312,050
+0.02(+1.35%)
Feb 02, 2023
1.350
1.520
1.350
1.480
4,795,523
+0.14(+10.45%)
Feb 01, 2023
1.330
1.340
1.260
1.340
2,831,310
+0.00(+0.00%)
Jan 31, 2023
1.310
1.360
1.280
1.340
2,674,868
+0.02(+1.52%)
Jan 30, 2023
1.390
1.400
1.300
1.320
2,183,857
-0.07(-5.04%)
Jan 27, 2023
1.330
1.420
1.300
1.390
2,823,294
+0.08(+6.11%)
Jan 26, 2023
1.390
1.400
1.280
1.310
2,615,554
-0.05(-3.68%)
Jan 25, 2023
1.440
1.440
1.340
1.360
2,264,997
-0.10(-6.85%)
Jan 24, 2023
1.410
1.510
1.400
1.460
3,126,667
+0.05(+3.55%)
Jan 23, 2023
1.370
1.460
1.310
1.410
4,845,453
+0.10(+7.63%)
Jan 20, 2023
1.400
1.410
1.280
1.310
3,505,004
-0.06(-4.38%)
Jan 19, 2023
1.460
1.510
1.360
1.370
3,316,514
-0.09(-6.16%)
Jan 18, 2023
1.630
1.640
1.450
1.460
7,671,133
-0.18(-10.98%)
Jan 17, 2023
2.110
2.200
1.580
1.640
57,984,984
+0.15(+10.07%)
Jan 13, 2023
1.500
1.570
1.450
1.490
792,514
-0.04(-2.61%)
Jan 12, 2023
1.480
1.540
1.430
1.530
740,230
+0.05(+3.38%)
Jan 11, 2023
1.550
1.550
1.450
1.480
679,490
+0.00(+0.00%)
Jan 10, 2023
1.470
1.580
1.410
1.480
1,336,737
+0.01(+0.68%)
Jan 09, 2023
1.570
1.580
1.465
1.470
910,319
-0.09(-5.77%)
Jan 06, 2023
1.500
1.580
1.390
1.560
662,805
+0.06(+4.00%)
Jan 05, 2023
1.560
1.560
1.460
1.500
708,228
-0.07(-4.46%)
Jan 04, 2023
1.520
1.600
1.450
1.570
678,990
+0.07(+4.67%)
Jan 03, 2023
1.700
1.740
1.490
1.500
1,131,988
-0.18(-10.71%)
Dec 30, 2022
1.750
1.830
1.650
1.680
1,290,936
-0.07(-4.00%)
Dec 29, 2022
1.590
1.920
1.550
1.750
9,866,178
+0.16(+10.06%)
Dec 28, 2022
1.560
1.720
1.560
1.590
1,503,765
+0.04(+2.58%)
Dec 27, 2022
1.590
1.620
1.400
1.550
1,435,535
-0.02(-1.27%)
Dec 23, 2022
1.690
1.710
1.495
1.570
1,808,235
-0.03(-1.88%)
Dec 22, 2022
1.430
1.680
1.400
1.600
5,259,940
+0.26(+19.40%)
Dec 21, 2022
1.230
1.350
1.150
1.340
746,599
+0.17(+14.53%)
Dec 20, 2022
1.260
1.290
1.160
1.170
686,434
-0.09(-7.14%)
Dec 19, 2022
1.380
1.410
1.260
1.260
545,582
-0.10(-7.35%)
Dec 16, 2022
1.300
1.450
1.220
1.360
1,598,721
+0.04(+3.03%)
Dec 15, 2022
1.230
1.350
1.210
1.320
920,931
+0.07(+5.60%)
Dec 14, 2022
1.320
1.320
1.200
1.250
574,220
+0.00(+0.00%)
Dec 13, 2022
1.280
1.360
1.210
1.250
674,381
-0.05(-3.85%)
Dec 12, 2022
1.200
1.310
1.160
1.300
680,622
+0.11(+9.24%)
Dec 09, 2022
1.080
1.220
1.060
1.190
777,637
+0.08(+7.21%)
Dec 08, 2022
1.090
1.120
1.032
1.110
728,120
+0.01(+0.91%)
Dec 07, 2022
1.200
1.220
1.080
1.100
980,284
-0.12(-9.84%)
Dec 06, 2022
1.300
1.328
1.190
1.220
662,142
-0.05(-3.94%)
Dec 05, 2022
1.340
1.380
1.250
1.270
666,136
-0.07(-5.22%)
Dec 02, 2022
1.500
1.500
1.262
1.340
2,260,074
-0.15(-10.07%)
Dec 01, 2022
1.600
1.610
1.460
1.490
770,805
-0.11(-6.88%)
Nov 30, 2022
1.480
1.600
1.480
1.600
1,030,836
+0.11(+7.38%)
Nov 29, 2022
1.550
1.600
1.460
1.490
921,286
-0.06(-3.87%)
Nov 28, 2022
1.660
1.710
1.490
1.550
1,425,747
-0.11(-6.63%)
Nov 25, 2022
1.650
1.720
1.640
1.660
518,249
-0.06(-3.49%)
Nov 23, 2022
1.650
1.730
1.620
1.720
700,238
+0.07(+4.24%)
Nov 22, 2022
1.650
1.720
1.620
1.650
561,926
+0.00(+0.00%)
Nov 21, 2022
1.670
1.680
1.590
1.650
1,273,119
+0.00(+0.00%)
Nov 18, 2022
1.670
1.678
1.600
1.650
781,838
-0.02(-1.20%)
Nov 17, 2022
1.530
1.680
1.450
1.670
1,262,956
+0.11(+7.05%)
Nov 16, 2022
1.630
1.640
1.540
1.560
1,050,633
-0.07(-4.29%)
Nov 15, 2022
1.710
1.780
1.620
1.630
922,161
-0.07(-4.12%)
Nov 14, 2022
1.760
1.760
1.620
1.700
952,221
-0.03(-1.73%)
Nov 11, 2022
1.650
1.770
1.570
1.730
1,048,456
+0.12(+7.45%)
Nov 10, 2022
1.780
1.780
1.595
1.610
967,517
+0.02(+1.26%)
Nov 09, 2022
2.000
2.000
1.580
1.590
1,518,608
-0.31(-16.32%)
Nov 08, 2022
1.860
1.940
1.780
1.900
1,552,711
+0.13(+7.34%)
Nov 07, 2022
1.750
1.830
1.660
1.770
2,094,368
+0.07(+4.12%)
Nov 04, 2022
1.650
1.750
1.630
1.700
1,445,799
+0.07(+4.29%)
Nov 03, 2022
1.900
1.900
1.600
1.630
1,722,022
-0.21(-11.41%)
Nov 02, 2022
2.060
1.820
1.840
1,017,945
-0.22(-10.68%)
Nov 01, 2022
2.100
2.128
1.930
2.060
1,180,322
+0.02(+0.98%)
Oct 31, 2022
1.910
2.085
1.900
2.040
1,222,488
+0.17(+9.09%)
Oct 28, 2022
2.000
2.060
1.850
1.870
1,479,478
-0.17(-8.33%)
Oct 27, 2022
2.180
2.300
2.020
2.040
811,054
-0.08(-3.77%)
Oct 26, 2022
2.400
2.400
2.100
2.120
1,102,217
-0.21(-9.01%)
Oct 25, 2022
2.100
2.420
2.100
2.330
803,930
+0.28(+13.66%)
Oct 24, 2022
2.240
2.250
2.030
2.050
672,180
-0.14(-6.39%)
Oct 21, 2022
2.290
2.300
2.180
2.190
743,566
-0.16(-6.81%)
Oct 20, 2022
2.500
2.610
2.335
2.350
593,620
-0.17(-6.75%)
Oct 19, 2022
2.690
2.690
2.480
2.520
476,788
-0.11(-4.18%)
Oct 18, 2022
2.900
3.000
2.590
2.630
386,361
-0.17(-6.07%)
Oct 17, 2022
2.700
2.830
2.700
2.800
606,512
+0.17(+6.46%)
Oct 14, 2022
2.590
2.740
2.520
2.630
605,714
+0.07(+2.73%)
Oct 13, 2022
2.340
2.648
2.320
2.560
708,486
+0.17(+7.11%)
Oct 12, 2022
2.360
2.450
2.330
2.390
419,638
+0.05(+2.14%)
Oct 11, 2022
2.320
2.400
2.255
2.340
942,307
+0.01(+0.43%)
Oct 10, 2022
2.740
2.770
2.310
2.330
903,988
-0.32(-12.24%)
Oct 07, 2022
2.850
2.850
2.590
2.655
734,092
-0.15(-5.18%)
Oct 06, 2022
2.910
2.992
2.800
2.800
986,169
-0.08(-2.78%)
Oct 05, 2022
3.320
3.350
2.810
2.880
1,210,117
-0.43(-12.99%)
Oct 04, 2022
3.190
3.640
3.180
3.310
911,600
+0.24(+7.82%)
Oct 03, 2022
3.220
3.260
3.060
3.070
491,607
-0.12(-3.76%)
Sep 30, 2022
3.580
3.720
3.160
3.190
1,030,669
-0.36(-10.14%)
Sep 29, 2022
4.010
4.010
3.550
3.550
2,435,645
-0.35(-8.97%)
Sep 28, 2022
3.690
3.985
3.700
3.900
816,364
+0.21(+5.69%)
Sep 27, 2022
3.990
4.000
3.680
3.690
893,511
-0.20(-5.14%)
Sep 26, 2022
3.700
4.110
3.700
3.890
996,457
+0.10(+2.64%)
Sep 23, 2022
4.170
4.273
3.550
3.790
1,775,242
-0.59(-13.47%)
Sep 22, 2022
4.980
5.000
4.330
4.380
793,997
-0.57(-11.52%)
Sep 21, 2022
5.010
5.111
4.510
4.950
955,010
-0.13(-2.56%)
Sep 20, 2022
5.550
5.690
5.000
5.080
1,016,945
-0.46(-8.30%)
Sep 19, 2022
5.950
5.950
5.510
5.540
638,413
-0.33(-5.62%)
Sep 16, 2022
6.000
6.088
5.750
5.870
1,742,480
-0.36(-5.78%)
Sep 15, 2022
6.620
6.780
5.810
6.230
1,575,533
-0.65(-9.45%)
Sep 14, 2022
6.650
7.050
6.620
6.880
457,313
+0.18(+2.69%)
Sep 13, 2022
6.590
6.840
6.539
6.700
444,390
-0.19(-2.76%)
Sep 12, 2022
6.900
7.100
6.850
6.890
532,734
+0.06(+0.88%)
Sep 09, 2022
6.770
6.950
6.770
6.830
257,424
+0.01(+0.15%)
Sep 08, 2022
7.130
7.150
6.775
6.820
279,064
-0.08(-1.16%)
Sep 07, 2022
6.950
7.000
6.840
6.900
323,667
+0.06(+0.88%)
Sep 06, 2022
6.810
6.885
6.520
6.840
225,482
+0.24(+3.64%)
Sep 02, 2022
6.950
6.950
6.510
6.600
223,801
-0.30(-4.35%)
Sep 01, 2022
6.800
6.940
6.450
6.900
219,895
-0.04(-0.58%)
Aug 31, 2022
6.550
7.000
6.335
6.940
523,211
+0.32(+4.83%)
Aug 30, 2022
6.550
6.910
6.530
6.620
225,922
+0.16(+2.48%)
Aug 29, 2022
6.980
7.000
6.420
6.460
319,436
-0.51(-7.32%)
Aug 26, 2022
7.500
7.500
6.880
6.970
236,210
-0.29(-3.99%)
Aug 25, 2022
7.400
7.550
7.150
7.260
209,824
-0.08(-1.09%)
Aug 24, 2022
7.370
7.990
7.260
7.340
278,726
+0.03(+0.41%)
Aug 23, 2022
6.310
7.400
6.310
7.310
426,200
+0.89(+13.86%)
Aug 22, 2022
6.900
6.930
6.090
6.420
582,624
-0.66(-9.32%)
Aug 19, 2022
8.080
8.240
7.080
7.080
520,871
-1.28(-15.31%)
Aug 18, 2022
8.260
8.490
7.620
8.360
427,376
-0.13(-1.53%)
Aug 17, 2022
8.400
8.600
7.810
8.490
370,917
-0.11(-1.28%)
Aug 16, 2022
9.020
9.020
8.190
8.600
502,972
-0.54(-5.91%)
Aug 15, 2022
8.390
9.230
8.330
9.140
487,833
+0.84(+10.12%)
Aug 12, 2022
7.190
8.300
7.040
8.300
662,901
+1.18(+16.57%)
Aug 11, 2022
7.280
7.349
7.080
7.120
244,950
-0.16(-2.20%)
Aug 10, 2022
6.930
7.280
6.813
7.280
597,675
+0.40(+5.81%)
Aug 09, 2022
6.850
6.930
6.740
6.880
227,334
-0.01(-0.15%)
Aug 08, 2022
6.900
6.940
6.620
6.890
348,924
+0.14(+2.07%)
Aug 05, 2022
6.910
6.910
6.500
6.750
180,046
-0.15(-2.17%)
Aug 04, 2022
6.450
7.044
6.435
6.900
406,737
+0.44(+6.81%)
Aug 03, 2022
6.340
6.490
6.320
6.460
283,161
+0.18(+2.87%)
Aug 02, 2022
6.150
6.345
6.120
6.280
191,905
+0.10(+1.62%)
Aug 01, 2022
6.500
6.500
6.155
6.180
157,698
-0.42(-6.36%)
Jul 29, 2022
6.490
6.784
6.210
6.600
329,297
+0.32(+5.10%)
Jul 28, 2022
6.330
6.380
6.150
6.280
241,533
+0.10(+1.62%)
Jul 27, 2022
5.960
6.190
5.890
6.180
207,548
+0.31(+5.28%)
Jul 26, 2022
5.880
6.010
5.850
5.870
114,900
-0.01(-0.17%)
Jul 25, 2022
5.940
5.940
5.835
5.880
131,949
-0.02(-0.34%)
Jul 22, 2022
6.220
6.352
5.870
5.900
163,894
-0.26(-4.22%)
Jul 21, 2022
6.050
6.170
5.950
6.160
212,409
+0.09(+1.48%)
Jul 20, 2022
5.900
6.150
5.900
6.070
232,204
+0.13(+2.19%)
Jul 19, 2022
5.900
6.030
5.890
5.940
262,495
+0.05(+0.85%)
Jul 18, 2022
6.010
6.100
5.820
5.890
226,725
-0.14(-2.32%)
Jul 15, 2022
5.650
6.090
5.520
6.030
343,128
+0.42(+7.49%)
Jul 14, 2022
5.450
5.900
5.430
5.610
304,680
+0.13(+2.37%)
Jul 13, 2022
5.570
5.955
5.460
5.480
516,709
-0.23(-4.03%)
Jul 12, 2022
6.040
6.040
5.660
5.710
351,197
-0.07(-1.21%)
Jul 11, 2022
6.410
6.490
5.760
5.780
251,270
-0.71(-10.94%)
Jul 08, 2022
6.000
6.870
5.956
6.490
375,320
+0.51(+8.53%)
Jul 07, 2022
5.700
6.150
5.700
5.980
186,013
+0.31(+5.47%)
Jul 06, 2022
5.790
5.930
5.560
5.670
198,355
-0.17(-2.91%)
Jul 05, 2022
6.050
6.110
5.700
5.840
300,812
-0.29(-4.73%)
Jul 01, 2022
6.050
6.180
5.810
6.130
154,518
+0.04(+0.66%)
Jun 30, 2022
6.100
6.560
6.010
6.090
227,050
-0.09(-1.46%)
Jun 29, 2022
7.050
7.055
6.180
6.180
287,076
-0.93(-13.08%)
Jun 28, 2022
7.020
7.600
7.020
7.110
295,958
+0.08(+1.14%)
Jun 27, 2022
6.850
7.240
6.620
7.030
242,747
+0.16(+2.33%)
Jun 24, 2022
7.220
7.340
6.850
6.870
270,784
-0.35(-4.85%)
Jun 23, 2022
6.960
7.340
6.700
7.220
543,293
+0.44(+6.49%)
Jun 22, 2022
6.230
6.910
6.100
6.780
330,178
+0.44(+6.94%)
Jun 21, 2022
6.450
6.550
6.019
6.340
303,062
+0.10(+1.60%)
Jun 17, 2022
5.910
6.330
5.800
6.240
459,488
+0.47(+8.15%)
Jun 16, 2022
6.180
6.380
5.720
5.770
386,012
-0.60(-9.42%)
Jun 15, 2022
6.390
6.450
6.050
6.370
339,558
+0.20(+3.24%)
Jun 14, 2022
6.970
7.000
6.140
6.170
385,436
-0.62(-9.13%)
Jun 13, 2022
6.850
6.960
6.230
6.790
502,199
-0.32(-4.50%)
Jun 10, 2022
7.500
7.660
7.050
7.110
569,410
-0.44(-5.83%)
Jun 09, 2022
7.750
8.070
7.500
7.550
176,223
-0.16(-2.08%)
Jun 08, 2022
7.650
7.970
7.650
7.710
149,030
-0.05(-0.64%)
Jun 07, 2022
7.970
8.100
7.660
7.760
179,077
-0.16(-2.02%)
Jun 06, 2022
8.250
8.400
7.850
7.920
194,735
-0.32(-3.88%)
Jun 03, 2022
8.480
8.780
8.130
8.240
206,408
-0.59(-6.68%)
Jun 02, 2022
9.020
9.300
8.550
8.830
163,348
-0.05(-0.56%)
Jun 01, 2022
9.690
9.690
8.830
8.880
227,950
-0.50(-5.33%)
May 31, 2022
9.660
10.35
9.320
9.380
403,772
-0.12(-1.26%)
May 27, 2022
8.410
9.920
8.360
9.500
460,834
+0.97(+11.37%)
May 26, 2022
8.250
8.550
8.070
8.530
137,339
+0.46(+5.70%)
May 25, 2022
7.900
8.110
7.770
8.070
74,583
+0.02(+0.25%)
May 24, 2022
8.010
8.340
7.782
8.050
121,892
+0.04(+0.50%)
May 23, 2022
7.610
8.180
7.540
8.010
175,406
+0.39(+5.12%)
May 20, 2022
8.480
8.480
7.309
7.620
200,891
-0.49(-6.04%)
May 19, 2022
8.250
8.300
7.900
8.110
137,163
-0.22(-2.64%)
May 18, 2022
7.950
8.330
7.752
8.330
114,823
+0.32(+4.00%)
May 17, 2022
8.190
8.210
7.950
8.010
104,248
-0.03(-0.37%)
May 16, 2022
7.870
8.210
7.710
8.040
115,683
+0.05(+0.63%)
May 13, 2022
7.880
8.250
7.730
7.990
185,727
+0.34(+4.44%)
May 12, 2022
7.040
7.700
7.010
7.650
183,566
+0.44(+6.10%)
May 11, 2022
7.710
8.120
6.990
7.210
222,351
-0.53(-6.85%)
May 10, 2022
7.390
7.830
7.230
7.740
293,498
+0.46(+6.32%)
May 09, 2022
7.810
7.990
7.220
7.280
288,258
-0.72(-9.00%)
May 06, 2022
8.360
8.440
7.810
8.000
225,470
-0.39(-4.65%)
May 05, 2022
8.860
8.930
8.320
8.390
206,217
-0.56(-6.26%)
May 04, 2022
8.720
9.000
8.420
8.950
194,376
+0.17(+1.94%)
May 03, 2022
8.670
9.000
8.570
8.780
266,867
+0.04(+0.46%)
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.