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
Nextdecade Corp
(NQ:
NEXT
)
7.440
-0.280 (-3.63%)
Streaming Delayed Price
Updated: 10:05 AM EDT, May 23, 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
5.920
6.260
5.850
6.230
611,072
+0.30(+5.06%)
Apr 27, 2023
5.540
6.060
5.540
5.930
741,096
+0.45(+8.21%)
Apr 26, 2023
5.450
5.590
5.350
5.480
567,022
+0.01(+0.18%)
Apr 25, 2023
5.650
5.660
5.340
5.470
809,746
-0.30(-5.20%)
Apr 24, 2023
6.090
6.140
5.630
5.770
1,461,235
-0.38(-6.18%)
Apr 21, 2023
6.240
6.320
5.870
6.150
1,089,423
-0.08(-1.28%)
Apr 20, 2023
5.630
6.290
5.410
6.230
2,611,092
+0.52(+9.11%)
Apr 19, 2023
5.610
5.850
5.445
5.710
1,093,608
+0.01(+0.18%)
Apr 18, 2023
5.470
5.725
5.210
5.700
797,224
+0.35(+6.54%)
Apr 17, 2023
5.650
5.670
5.275
5.350
665,763
-0.30(-5.31%)
Apr 14, 2023
5.270
5.985
5.270
5.650
1,915,629
+0.47(+9.07%)
Apr 13, 2023
5.050
5.200
5.025
5.180
525,070
+0.15(+2.98%)
Apr 12, 2023
5.130
5.160
4.975
5.030
411,633
-0.02(-0.40%)
Apr 11, 2023
5.050
5.150
5.013
5.050
437,739
+0.04(+0.80%)
Apr 10, 2023
4.760
5.020
4.760
5.010
423,159
+0.25(+5.25%)
Apr 06, 2023
4.860
4.870
4.710
4.760
336,004
-0.10(-2.06%)
Apr 05, 2023
4.810
4.950
4.702
4.860
349,222
+0.06(+1.25%)
Apr 04, 2023
4.810
5.020
4.570
4.800
973,917
-0.01(-0.21%)
Apr 03, 2023
5.220
5.240
4.732
4.810
718,355
-0.16(-3.22%)
Mar 31, 2023
4.800
5.018
4.730
4.970
727,340
+0.21(+4.41%)
Mar 30, 2023
4.610
4.830
4.580
4.760
516,360
+0.22(+4.85%)
Mar 29, 2023
4.410
4.550
4.295
4.540
633,311
+0.22(+5.09%)
Mar 28, 2023
4.140
4.365
4.055
4.320
698,003
+0.16(+3.85%)
Mar 27, 2023
4.230
4.230
4.030
4.160
456,108
+0.03(+0.73%)
Mar 24, 2023
4.080
4.140
3.925
4.130
556,690
-0.03(-0.72%)
Mar 23, 2023
4.220
4.390
4.020
4.160
772,497
-0.05(-1.19%)
Mar 22, 2023
4.500
4.500
4.190
4.210
992,104
-0.24(-5.39%)
Mar 21, 2023
4.030
4.480
3.950
4.450
1,694,120
+0.51(+12.80%)
Mar 20, 2023
4.020
4.050
3.940
3.945
641,832
-0.06(-1.62%)
Mar 17, 2023
4.420
4.485
3.930
4.010
1,647,025
-0.49(-10.89%)
Mar 16, 2023
4.390
4.655
4.210
4.500
1,934,810
+0.02(+0.45%)
Mar 15, 2023
4.850
4.850
4.200
4.480
2,024,985
-0.60(-11.81%)
Mar 14, 2023
5.650
5.720
4.840
5.080
1,072,728
-0.47(-8.47%)
Mar 13, 2023
5.810
5.810
5.125
5.550
1,061,267
-0.29(-4.97%)
Mar 10, 2023
6.180
6.180
5.800
5.840
766,546
-0.35(-5.65%)
Mar 09, 2023
6.610
6.660
6.165
6.190
774,508
-0.40(-6.07%)
Mar 08, 2023
6.500
6.690
6.410
6.590
476,430
+0.05(+0.76%)
Mar 07, 2023
6.850
6.950
6.500
6.540
719,502
-0.31(-4.53%)
Mar 06, 2023
7.050
7.080
6.810
6.850
449,155
-0.21(-2.97%)
Mar 03, 2023
6.830
7.110
6.780
7.060
498,071
+0.15(+2.24%)
Mar 02, 2023
7.170
7.217
6.850
6.905
485,169
-0.34(-4.76%)
Mar 01, 2023
7.100
7.480
7.040
7.250
648,347
+0.19(+2.69%)
Feb 28, 2023
7.190
7.260
6.990
7.060
582,428
-0.09(-1.26%)
Feb 27, 2023
7.120
7.400
7.080
7.150
479,195
+0.09(+1.27%)
Feb 24, 2023
7.030
7.140
6.910
7.060
390,858
-0.12(-1.67%)
Feb 23, 2023
6.790
7.220
6.760
7.180
616,120
+0.49(+7.32%)
Feb 22, 2023
6.750
6.860
6.600
6.690
384,181
-0.05(-0.74%)
Feb 21, 2023
6.720
6.850
6.610
6.740
334,830
-0.07(-1.03%)
Feb 17, 2023
6.980
7.250
6.795
6.810
388,704
-0.24(-3.40%)
Feb 16, 2023
7.050
7.240
6.950
7.050
319,193
-0.14(-1.95%)
Feb 15, 2023
6.820
7.210
6.760
7.190
425,201
+0.32(+4.66%)
Feb 14, 2023
6.920
7.090
6.800
6.870
329,995
-0.12(-1.72%)
Feb 13, 2023
7.050
7.170
6.950
6.990
297,851
-0.11(-1.55%)
Feb 10, 2023
6.630
7.130
6.630
7.100
382,063
+0.49(+7.41%)
Feb 09, 2023
7.110
7.160
6.170
6.610
851,456
-0.47(-6.64%)
Feb 08, 2023
7.210
7.280
7.010
7.080
615,174
-0.13(-1.80%)
Feb 07, 2023
6.840
7.250
6.760
7.210
547,349
+0.37(+5.41%)
Feb 06, 2023
7.000
7.070
6.630
6.840
798,670
-0.10(-1.44%)
Feb 03, 2023
6.530
7.070
6.492
6.940
1,406,724
+0.24(+3.58%)
Feb 02, 2023
5.900
6.780
5.800
6.700
1,613,650
+0.83(+14.14%)
Feb 01, 2023
5.970
6.030
5.650
5.870
511,741
-0.12(-2.00%)
Jan 31, 2023
5.690
6.070
5.620
5.990
510,825
+0.31(+5.46%)
Jan 30, 2023
5.680
5.940
5.675
5.680
286,944
-0.07(-1.22%)
Jan 27, 2023
5.800
5.850
5.740
5.750
263,670
-0.07(-1.20%)
Jan 26, 2023
5.810
5.910
5.580
5.820
486,447
+0.11(+1.93%)
Jan 25, 2023
5.660
5.730
5.470
5.710
241,028
-0.04(-0.70%)
Jan 24, 2023
5.900
5.900
5.648
5.750
261,701
-0.14(-2.38%)
Jan 23, 2023
5.860
6.055
5.831
5.890
509,217
+0.09(+1.55%)
Jan 20, 2023
5.920
6.000
5.620
5.800
523,866
-0.05(-0.85%)
Jan 19, 2023
5.250
5.900
5.180
5.850
799,477
+0.64(+12.28%)
Jan 18, 2023
5.560
5.650
5.180
5.210
280,609
-0.33(-5.96%)
Jan 17, 2023
5.600
5.620
5.500
5.540
252,833
+0.00(+0.00%)
Jan 13, 2023
5.520
5.590
5.330
5.540
379,382
-0.04(-0.72%)
Jan 12, 2023
5.410
5.590
5.240
5.580
439,222
+0.26(+4.89%)
Jan 11, 2023
5.260
5.370
5.200
5.320
465,260
+0.11(+2.11%)
Jan 10, 2023
5.000
5.240
4.990
5.210
465,866
+0.22(+4.41%)
Jan 09, 2023
4.980
5.070
4.900
4.990
470,321
+0.16(+3.21%)
Jan 06, 2023
4.820
4.905
4.750
4.835
346,184
+0.10(+2.22%)
Jan 05, 2023
4.700
4.770
4.630
4.730
321,198
+0.00(+0.00%)
Jan 04, 2023
4.590
4.800
4.490
4.730
431,898
+0.08(+1.72%)
Jan 03, 2023
4.890
4.940
4.630
4.650
604,122
-0.29(-5.87%)
Dec 30, 2022
4.910
5.010
4.790
4.940
558,014
+0.08(+1.65%)
Dec 29, 2022
4.720
4.900
4.680
4.860
581,861
+0.14(+2.97%)
Dec 28, 2022
4.920
5.010
4.630
4.720
705,489
-0.22(-4.45%)
Dec 27, 2022
4.750
5.115
4.688
4.940
908,966
+0.23(+4.88%)
Dec 23, 2022
4.590
4.775
4.510
4.710
489,921
+0.15(+3.29%)
Dec 22, 2022
4.690
4.720
4.300
4.560
739,730
-0.16(-3.39%)
Dec 21, 2022
4.490
4.815
4.390
4.720
711,795
+0.32(+7.27%)
Dec 20, 2022
4.400
4.490
4.310
4.400
1,202,472
+0.27(+6.54%)
Dec 19, 2022
4.460
4.490
4.060
4.130
760,304
-0.32(-7.19%)
Dec 16, 2022
4.350
4.460
4.280
4.450
1,861,451
+0.02(+0.45%)
Dec 15, 2022
4.430
4.500
4.350
4.430
750,186
-0.10(-2.21%)
Dec 14, 2022
4.660
4.705
4.480
4.530
708,608
-0.10(-2.16%)
Dec 13, 2022
4.660
4.800
4.605
4.630
253,039
+0.07(+1.54%)
Dec 12, 2022
4.500
4.678
4.430
4.560
428,664
+0.09(+2.01%)
Dec 09, 2022
4.630
4.650
4.420
4.470
847,582
-0.16(-3.46%)
Dec 08, 2022
4.730
4.810
4.610
4.630
406,511
+0.01(+0.22%)
Dec 07, 2022
4.950
4.970
4.550
4.620
498,448
-0.31(-6.29%)
Dec 06, 2022
4.940
4.989
4.720
4.930
515,315
-0.01(-0.20%)
Dec 05, 2022
5.250
5.340
4.895
4.940
563,701
-0.26(-5.00%)
Dec 02, 2022
5.290
5.320
5.140
5.200
274,887
-0.09(-1.70%)
Dec 01, 2022
5.420
5.575
5.290
5.290
296,086
-0.14(-2.58%)
Nov 30, 2022
5.470
5.470
5.180
5.430
541,175
+0.05(+0.93%)
Nov 29, 2022
5.500
5.600
5.340
5.380
316,065
-0.08(-1.47%)
Nov 28, 2022
5.600
5.650
5.420
5.460
402,127
-0.28(-4.88%)
Nov 25, 2022
5.650
5.850
5.590
5.740
263,898
+0.16(+2.87%)
Nov 23, 2022
5.420
5.605
5.360
5.580
362,866
+0.08(+1.45%)
Nov 22, 2022
5.400
5.590
5.380
5.500
341,717
+0.15(+2.80%)
Nov 21, 2022
5.500
5.560
5.130
5.350
1,049,906
-0.21(-3.78%)
Nov 18, 2022
5.820
5.960
5.530
5.560
718,651
-0.27(-4.63%)
Nov 17, 2022
5.930
6.020
5.761
5.830
680,952
-0.10(-1.69%)
Nov 16, 2022
5.910
6.030
5.660
5.930
758,608
-0.03(-0.42%)
Nov 15, 2022
6.090
6.090
5.860
5.955
609,079
-0.05(-0.92%)
Nov 14, 2022
6.680
6.690
5.875
6.010
979,947
-0.60(-9.08%)
Nov 11, 2022
6.640
6.730
6.310
6.610
541,071
+0.21(+3.28%)
Nov 10, 2022
6.570
6.669
6.220
6.400
513,245
+0.06(+0.95%)
Nov 09, 2022
6.920
6.920
6.150
6.340
737,700
-0.71(-10.07%)
Nov 08, 2022
7.230
7.230
6.990
7.050
254,886
-0.10(-1.40%)
Nov 07, 2022
7.290
7.340
7.130
7.150
277,121
-0.07(-0.97%)
Nov 04, 2022
7.360
7.380
7.030
7.220
341,107
+0.11(+1.55%)
Nov 03, 2022
6.890
7.255
6.880
7.110
409,669
+0.11(+1.57%)
Nov 02, 2022
6.810
7.260
6.680
7.000
405,466
+0.18(+2.64%)
Nov 01, 2022
7.000
7.120
6.765
6.820
615,450
-0.18(-2.57%)
Oct 31, 2022
6.980
7.000
6.810
7.000
498,449
+0.08(+1.16%)
Oct 28, 2022
6.960
6.990
6.530
6.920
304,991
+0.06(+0.87%)
Oct 27, 2022
6.930
7.150
6.740
6.860
546,318
+0.10(+1.48%)
Oct 26, 2022
6.340
6.810
6.340
6.760
830,221
+0.41(+6.46%)
Oct 25, 2022
6.340
6.400
6.180
6.350
407,777
+0.12(+1.93%)
Oct 24, 2022
6.440
6.440
6.170
6.230
415,075
-0.19(-2.96%)
Oct 21, 2022
6.300
6.460
6.170
6.420
366,697
+0.15(+2.39%)
Oct 20, 2022
6.410
6.500
6.240
6.270
408,546
-0.13(-2.03%)
Oct 19, 2022
6.210
6.440
6.060
6.400
538,067
+0.10(+1.59%)
Oct 18, 2022
6.150
6.410
6.090
6.300
702,473
+0.21(+3.45%)
Oct 17, 2022
6.200
6.490
6.010
6.090
542,170
+0.16(+2.70%)
Oct 14, 2022
6.080
6.100
5.710
5.930
497,292
-0.19(-3.10%)
Oct 13, 2022
5.720
6.140
5.670
6.120
404,788
+0.34(+5.88%)
Oct 12, 2022
5.930
5.930
5.610
5.780
354,522
-0.22(-3.67%)
Oct 11, 2022
5.890
6.105
5.740
6.000
310,249
+0.02(+0.33%)
Oct 10, 2022
6.410
6.530
5.910
5.980
320,402
-0.48(-7.43%)
Oct 07, 2022
6.440
6.598
6.280
6.460
360,033
+0.05(+0.78%)
Oct 06, 2022
6.500
6.694
6.380
6.410
223,896
-0.14(-2.14%)
Oct 05, 2022
6.530
6.620
6.220
6.550
290,181
+0.04(+0.61%)
Oct 04, 2022
6.610
6.712
6.380
6.510
450,245
+0.09(+1.40%)
Oct 03, 2022
6.110
6.560
6.110
6.420
616,779
+0.40(+6.64%)
Sep 30, 2022
6.110
6.236
5.975
6.020
571,281
-0.17(-2.75%)
Sep 29, 2022
6.360
6.410
6.100
6.190
502,301
-0.20(-3.13%)
Sep 28, 2022
6.050
6.490
5.970
6.390
618,326
+0.40(+6.68%)
Sep 27, 2022
6.050
6.160
5.900
5.990
478,863
+0.06(+1.01%)
Sep 26, 2022
6.530
6.740
5.930
5.930
976,248
-0.51(-7.92%)
Sep 23, 2022
6.430
6.540
6.180
6.440
1,129,315
-0.26(-3.88%)
Sep 22, 2022
6.920
6.973
6.570
6.700
486,783
-0.17(-2.47%)
Sep 21, 2022
6.670
7.130
6.670
6.870
812,741
+0.21(+3.15%)
Sep 20, 2022
6.530
6.690
6.410
6.660
737,720
+0.06(+0.91%)
Sep 19, 2022
6.310
6.630
6.265
6.600
859,445
+0.07(+1.07%)
Sep 16, 2022
6.860
6.860
6.070
6.530
1,560,616
-0.47(-6.71%)
Sep 15, 2022
6.640
7.490
6.640
7.000
1,149,445
+0.11(+1.60%)
Sep 14, 2022
6.680
7.180
6.620
6.890
466,626
+0.27(+4.08%)
Sep 13, 2022
7.230
7.360
6.565
6.620
766,658
-0.63(-8.69%)
Sep 12, 2022
6.960
7.260
6.650
7.250
599,411
+0.42(+6.15%)
Sep 09, 2022
7.050
7.050
6.760
6.830
526,173
-0.07(-1.01%)
Sep 08, 2022
6.900
7.050
6.801
6.900
476,386
-0.01(-0.14%)
Sep 07, 2022
6.900
6.960
6.710
6.910
453,411
-0.07(-1.00%)
Sep 06, 2022
7.100
7.429
6.940
6.980
400,641
-0.09(-1.27%)
Sep 02, 2022
6.980
7.140
6.890
7.070
359,929
+0.30(+4.43%)
Sep 01, 2022
7.370
7.370
6.660
6.770
472,674
-0.60(-8.14%)
Aug 31, 2022
7.080
7.460
7.050
7.370
800,873
+0.03(+0.41%)
Aug 30, 2022
8.020
8.020
7.190
7.340
560,265
-0.69(-8.59%)
Aug 29, 2022
8.350
8.450
8.020
8.030
780,733
-0.47(-5.53%)
Aug 26, 2022
8.340
8.521
8.030
8.500
682,432
+0.12(+1.43%)
Aug 25, 2022
8.450
8.530
8.170
8.380
338,886
+0.03(+0.36%)
Aug 24, 2022
8.300
8.520
8.100
8.350
422,392
-0.13(-1.53%)
Aug 23, 2022
8.600
8.900
8.200
8.480
824,794
+0.17(+2.05%)
Aug 22, 2022
8.120
8.610
8.100
8.310
907,321
+0.12(+1.47%)
Aug 19, 2022
8.360
8.470
7.930
8.190
990,484
-0.47(-5.43%)
Aug 18, 2022
8.670
8.948
8.550
8.660
767,541
+0.08(+0.93%)
Aug 17, 2022
8.500
8.645
8.270
8.580
665,373
+0.17(+2.02%)
Aug 16, 2022
7.680
8.490
7.680
8.410
944,305
+0.73(+9.51%)
Aug 15, 2022
7.830
7.905
7.510
7.680
717,321
-0.45(-5.54%)
Aug 12, 2022
8.120
8.514
7.860
8.130
855,874
-0.03(-0.37%)
Aug 11, 2022
8.000
8.230
7.800
8.160
837,600
+0.29(+3.68%)
Aug 10, 2022
7.650
7.990
7.560
7.870
741,098
+0.36(+4.79%)
Aug 09, 2022
7.530
7.690
7.310
7.510
575,195
-0.02(-0.27%)
Aug 08, 2022
7.700
7.750
7.490
7.530
592,006
-0.17(-2.21%)
Aug 05, 2022
7.000
7.720
6.910
7.700
751,046
+0.54(+7.54%)
Aug 04, 2022
7.390
7.620
7.070
7.160
562,729
-0.29(-3.89%)
Aug 03, 2022
7.480
7.580
7.220
7.450
521,809
-0.01(-0.13%)
Aug 02, 2022
7.160
7.560
7.150
7.460
652,624
+0.35(+4.92%)
Aug 01, 2022
6.900
7.150
6.650
7.110
651,465
+0.04(+0.57%)
Jul 29, 2022
6.940
7.240
6.750
7.070
733,377
+0.13(+1.87%)
Jul 28, 2022
6.490
6.980
6.360
6.940
1,111,735
+0.61(+9.64%)
Jul 27, 2022
5.990
6.375
5.840
6.330
1,141,015
+0.77(+13.85%)
Jul 26, 2022
5.580
5.665
5.414
5.560
556,993
+0.18(+3.35%)
Jul 25, 2022
4.850
5.380
4.830
5.380
413,637
+0.54(+11.16%)
Jul 22, 2022
4.920
5.065
4.830
4.840
273,080
-0.08(-1.63%)
Jul 21, 2022
4.880
4.940
4.755
4.920
309,743
-0.14(-2.77%)
Jul 20, 2022
5.030
5.090
4.854
5.060
284,564
-0.01(-0.20%)
Jul 19, 2022
4.920
5.097
4.920
5.070
255,720
+0.15(+3.05%)
Jul 18, 2022
4.910
5.095
4.871
4.920
248,940
+0.17(+3.58%)
Jul 15, 2022
4.670
4.750
4.540
4.750
284,040
+0.20(+4.40%)
Jul 14, 2022
4.420
4.590
4.370
4.550
579,581
-0.13(-2.78%)
Jul 13, 2022
4.500
4.820
4.480
4.680
325,889
+0.09(+1.96%)
Jul 12, 2022
4.910
5.090
4.535
4.590
661,318
-0.48(-9.47%)
Jul 11, 2022
5.060
5.220
4.890
5.070
444,267
-0.09(-1.74%)
Jul 08, 2022
5.100
5.220
4.922
5.160
438,397
+0.10(+1.98%)
Jul 07, 2022
4.700
5.170
4.700
5.060
691,364
+0.39(+8.35%)
Jul 06, 2022
4.620
4.690
4.320
4.670
656,649
+0.05(+1.08%)
Jul 05, 2022
4.540
4.640
4.350
4.620
679,079
+0.20(+4.52%)
Jul 01, 2022
4.550
4.560
4.190
4.420
618,452
-0.02(-0.45%)
Jun 30, 2022
4.320
4.505
4.305
4.440
790,050
-0.05(-1.11%)
Jun 29, 2022
4.710
4.725
4.420
4.490
540,615
-0.20(-4.26%)
Jun 28, 2022
4.890
5.035
4.640
4.690
570,613
-0.05(-1.05%)
Jun 27, 2022
4.590
4.900
4.570
4.740
962,643
+0.18(+3.95%)
Jun 24, 2022
5.040
5.040
4.550
4.560
4,771,448
-0.22(-4.60%)
Jun 23, 2022
4.960
5.170
4.600
4.780
861,580
-0.18(-3.63%)
Jun 22, 2022
5.040
5.190
4.860
4.960
1,204,195
-0.45(-8.32%)
Jun 21, 2022
5.300
5.720
5.300
5.410
860,595
+0.26(+5.05%)
Jun 17, 2022
5.530
5.700
5.120
5.150
1,523,408
-0.39(-7.04%)
Jun 16, 2022
5.490
5.720
5.430
5.540
885,372
-0.22(-3.82%)
Jun 15, 2022
5.690
5.900
5.600
5.760
707,673
+0.07(+1.23%)
Jun 14, 2022
5.880
5.880
5.525
5.690
623,912
+0.05(+0.89%)
Jun 13, 2022
5.820
5.960
5.420
5.640
1,060,118
-0.58(-9.32%)
Jun 10, 2022
6.180
6.315
5.965
6.220
1,176,858
-0.01(-0.16%)
Jun 09, 2022
7.050
7.067
6.220
6.230
1,664,561
-0.92(-12.87%)
Jun 08, 2022
7.260
7.530
6.910
7.150
1,302,561
+0.04(+0.56%)
Jun 07, 2022
7.050
7.180
6.870
7.110
1,027,910
-0.04(-0.56%)
Jun 06, 2022
7.250
7.470
7.000
7.150
1,014,544
+0.10(+1.42%)
Jun 03, 2022
7.140
7.429
6.890
7.050
955,848
-0.10(-1.40%)
Jun 02, 2022
7.470
7.790
7.110
7.150
1,511,963
-0.42(-5.55%)
Jun 01, 2022
7.430
7.640
7.210
7.570
1,034,841
+0.41(+5.73%)
May 31, 2022
7.940
8.100
6.970
7.160
2,138,958
-0.63(-8.09%)
May 27, 2022
7.350
7.800
7.220
7.790
1,226,863
+0.39(+5.27%)
May 26, 2022
7.480
7.600
7.170
7.400
925,757
-0.01(-0.13%)
May 25, 2022
6.840
7.550
6.800
7.410
2,076,085
+0.66(+9.78%)
May 24, 2022
6.700
6.830
6.410
6.750
517,230
-0.10(-1.46%)
May 23, 2022
6.570
7.010
6.300
6.850
789,783
+0.28(+4.26%)
May 20, 2022
6.790
7.050
6.400
6.570
491,670
-0.11(-1.65%)
May 19, 2022
6.590
6.925
6.250
6.680
1,270,773
-0.28(-4.02%)
May 18, 2022
7.290
7.400
6.770
6.960
861,112
-0.26(-3.60%)
May 17, 2022
6.690
7.540
6.630
7.220
1,464,837
+0.56(+8.41%)
May 16, 2022
6.140
6.840
6.015
6.660
1,000,842
+0.57(+9.36%)
May 13, 2022
5.400
6.210
5.300
6.090
1,230,779
+0.79(+14.91%)
May 12, 2022
5.180
5.330
4.970
5.300
1,021,967
-0.01(-0.19%)
May 11, 2022
5.260
5.698
5.200
5.310
771,234
+0.12(+2.31%)
May 10, 2022
5.460
5.550
5.025
5.190
985,018
-0.01(-0.19%)
May 09, 2022
6.160
6.155
5.170
5.200
1,230,360
-1.09(-17.33%)
May 06, 2022
6.810
6.960
6.155
6.290
1,232,092
-0.48(-7.09%)
May 05, 2022
6.460
6.850
6.100
6.770
989,774
+0.31(+4.80%)
May 04, 2022
6.510
6.670
5.960
6.460
776,522
+0.15(+2.38%)
May 03, 2022
6.170
6.730
6.090
6.310
1,282,469
+0.14(+2.27%)
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.