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
Marin Software Inc
(NQ:
MRIN
)
2.470
UNCHANGED
Streaming Delayed Price
Updated: 4:00 PM EDT, Jun 7, 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
0.7425
0.7980
0.7425
0.7600
26,338
+0.01(+1.33%)
Apr 27, 2023
0.7407
0.7999
0.7407
0.7500
59,226
+0.01(+1.12%)
Apr 26, 2023
0.8000
0.8000
0.7400
0.7417
67,002
-0.04(-4.91%)
Apr 25, 2023
0.7500
0.8194
0.7500
0.7800
57,327
+0.01(+1.30%)
Apr 24, 2023
0.7851
0.7950
0.7550
0.7700
46,951
-0.02(-2.16%)
Apr 21, 2023
0.8200
0.8200
0.7850
0.7870
76,880
-0.02(-2.72%)
Apr 20, 2023
0.8500
0.8500
0.8090
0.8090
45,384
-0.03(-3.69%)
Apr 19, 2023
0.8700
0.8754
0.8321
0.8400
117,387
-0.02(-2.33%)
Apr 18, 2023
0.8960
0.8960
0.8600
0.8600
48,750
-0.01(-1.15%)
Apr 17, 2023
0.8700
0.8980
0.8600
0.8700
47,033
+0.01(+1.16%)
Apr 14, 2023
0.9100
0.9200
0.8600
0.8600
90,893
-0.02(-2.27%)
Apr 13, 2023
0.8800
0.9100
0.8800
0.8800
136,709
+0.03(+2.92%)
Apr 12, 2023
0.9100
0.9388
0.8500
0.8550
59,421
-0.05(-5.00%)
Apr 11, 2023
0.9000
0.9280
0.8800
0.9000
41,702
-0.00(-0.11%)
Apr 10, 2023
0.9500
0.9500
0.8940
0.9010
54,622
-0.01(-0.99%)
Apr 06, 2023
0.8700
0.9200
0.8700
0.9100
100,956
+0.04(+4.60%)
Apr 05, 2023
0.8900
0.9240
0.8700
0.8700
45,863
-0.01(-1.15%)
Apr 04, 2023
0.9200
0.9250
0.8800
0.8801
43,887
-0.02(-2.21%)
Apr 03, 2023
0.9000
0.9300
0.9000
0.9000
37,061
-0.01(-1.15%)
Mar 31, 2023
0.8800
0.9200
0.8800
0.9105
47,228
+0.02(+2.30%)
Mar 30, 2023
0.8600
0.9000
0.8600
0.8900
46,003
+0.03(+3.49%)
Mar 29, 2023
0.8693
0.8880
0.8597
0.8600
51,327
+0.01(+1.18%)
Mar 28, 2023
0.8900
0.9198
0.8500
0.8500
47,018
-0.04(-4.49%)
Mar 27, 2023
0.9100
0.9200
0.8900
0.8900
41,412
-0.02(-2.20%)
Mar 24, 2023
0.9300
0.9345
0.8900
0.9100
79,640
+0.02(+2.25%)
Mar 23, 2023
0.9216
0.9500
0.8900
0.8900
63,497
-0.04(-3.89%)
Mar 22, 2023
0.9260
0.9500
0.9260
0.9260
49,690
+0.01(+1.41%)
Mar 21, 2023
0.9001
0.9300
0.9001
0.9131
66,659
+0.02(+2.60%)
Mar 20, 2023
0.9100
0.9480
0.8900
0.8900
131,806
-0.03(-2.85%)
Mar 17, 2023
0.9600
0.9600
0.9161
0.9161
100,904
-0.03(-3.57%)
Mar 16, 2023
0.9500
0.9879
0.9340
0.9500
59,445
+0.01(+1.38%)
Mar 15, 2023
0.9500
0.9940
0.9300
0.9371
73,554
-0.01(-1.36%)
Mar 14, 2023
0.9800
1.030
0.9500
0.9500
157,453
-0.02(-2.06%)
Mar 13, 2023
1.010
1.040
0.9700
0.9700
97,648
-0.03(-3.00%)
Mar 10, 2023
1.050
1.050
1.000
1.000
87,696
-0.04(-3.85%)
Mar 09, 2023
1.060
1.090
1.040
1.040
60,066
-0.03(-2.80%)
Mar 08, 2023
1.060
1.080
1.040
1.070
90,568
-0.01(-0.93%)
Mar 07, 2023
1.110
1.127
1.070
1.080
48,959
-0.03(-2.70%)
Mar 06, 2023
1.130
1.150
1.080
1.110
46,613
-0.01(-0.89%)
Mar 03, 2023
1.110
1.150
1.090
1.120
73,375
+0.00(+0.00%)
Mar 02, 2023
1.050
1.120
1.050
1.120
89,480
+0.05(+4.67%)
Mar 01, 2023
1.090
1.110
1.060
1.070
97,205
-0.02(-1.83%)
Feb 28, 2023
1.110
1.110
1.070
1.090
108,577
-0.01(-1.36%)
Feb 27, 2023
1.130
1.140
1.100
1.105
151,425
-0.02(-1.34%)
Feb 24, 2023
1.160
1.180
1.120
1.120
294,302
-0.14(-11.11%)
Feb 23, 2023
1.150
1.360
1.150
1.260
1,145,908
+0.09(+7.69%)
Feb 22, 2023
1.160
1.200
1.151
1.170
47,648
+0.00(+0.00%)
Feb 21, 2023
1.180
1.220
1.150
1.170
109,520
-0.03(-2.50%)
Feb 17, 2023
1.190
1.250
1.160
1.200
94,845
+0.01(+0.84%)
Feb 16, 2023
1.240
1.275
1.190
1.190
142,473
-0.09(-7.03%)
Feb 15, 2023
1.210
1.280
1.210
1.280
55,993
+0.04(+3.23%)
Feb 14, 2023
1.220
1.270
1.210
1.240
98,823
+0.03(+2.48%)
Feb 13, 2023
1.210
1.230
1.200
1.210
71,840
-0.01(-0.82%)
Feb 10, 2023
1.220
1.240
1.180
1.220
205,683
-0.02(-1.61%)
Feb 09, 2023
1.280
1.290
1.220
1.240
167,447
-0.04(-3.13%)
Feb 08, 2023
1.300
1.300
1.260
1.280
114,786
-0.01(-0.78%)
Feb 07, 2023
1.330
1.330
1.260
1.290
207,863
-0.02(-1.53%)
Feb 06, 2023
1.260
1.320
1.260
1.310
337,386
+0.02(+1.55%)
Feb 03, 2023
1.250
1.320
1.250
1.290
474,463
+0.01(+0.78%)
Feb 02, 2023
1.300
1.330
1.250
1.280
855,653
-0.05(-3.76%)
Feb 01, 2023
1.350
1.480
1.230
1.330
8,279,217
+0.11(+9.02%)
Jan 31, 2023
1.210
1.240
1.190
1.220
159,019
+0.03(+2.52%)
Jan 30, 2023
1.210
1.230
1.150
1.190
225,815
-0.01(-0.83%)
Jan 27, 2023
1.170
1.220
1.170
1.200
176,315
+0.02(+1.69%)
Jan 26, 2023
1.220
1.239
1.170
1.180
142,995
-0.04(-3.28%)
Jan 25, 2023
1.150
1.220
1.090
1.220
275,581
+0.07(+6.09%)
Jan 24, 2023
1.140
1.170
1.136
1.150
159,614
+0.00(+0.00%)
Jan 23, 2023
1.160
1.180
1.130
1.150
227,639
-0.01(-0.86%)
Jan 20, 2023
1.090
1.170
1.090
1.160
123,388
+0.06(+5.45%)
Jan 19, 2023
1.100
1.120
1.080
1.100
130,094
-0.02(-1.79%)
Jan 18, 2023
1.170
1.180
1.110
1.120
103,728
-0.03(-2.61%)
Jan 17, 2023
1.110
1.180
1.090
1.150
210,542
+0.04(+3.60%)
Jan 13, 2023
1.100
1.120
1.075
1.110
251,066
+0.01(+0.91%)
Jan 12, 2023
1.080
1.100
1.030
1.100
145,851
+0.04(+3.77%)
Jan 11, 2023
1.150
1.150
1.050
1.060
279,481
-0.08(-7.02%)
Jan 10, 2023
1.100
1.140
1.070
1.140
413,863
+0.04(+3.64%)
Jan 09, 2023
1.050
1.100
1.020
1.100
275,955
+0.09(+8.91%)
Jan 06, 2023
1.030
1.060
1.000
1.010
182,512
-0.05(-4.72%)
Jan 05, 2023
1.060
1.080
1.040
1.060
86,445
-0.01(-0.93%)
Jan 04, 2023
1.010
1.070
0.9601
1.070
174,584
+0.05(+4.90%)
Jan 03, 2023
1.000
1.040
0.9926
1.020
92,474
+0.02(+2.00%)
Dec 30, 2022
0.9500
1.000
0.9500
1.000
291,824
+0.03(+3.06%)
Dec 29, 2022
0.9500
0.9991
0.9400
0.9703
224,288
+0.02(+2.12%)
Dec 28, 2022
0.9600
0.9700
0.9256
0.9502
103,509
-0.01(-0.97%)
Dec 27, 2022
0.9247
0.9700
0.9100
0.9595
205,100
+0.01(+1.00%)
Dec 23, 2022
0.9400
0.9800
0.9168
0.9500
224,301
+0.01(+1.06%)
Dec 22, 2022
0.9800
0.9800
0.9099
0.9400
285,527
-0.03(-3.13%)
Dec 21, 2022
0.9400
1.070
0.9200
0.9704
1,019,663
+0.04(+4.33%)
Dec 20, 2022
0.9500
0.9815
0.9201
0.9301
226,225
-0.02(-2.09%)
Dec 19, 2022
1.030
1.050
0.9500
0.9500
582,209
-0.14(-12.84%)
Dec 16, 2022
1.100
1.130
1.050
1.090
430,430
-0.04(-3.54%)
Dec 15, 2022
1.120
1.150
1.050
1.130
744,834
-0.01(-0.88%)
Dec 14, 2022
1.160
1.190
1.140
1.140
412,402
-0.06(-5.00%)
Dec 13, 2022
1.210
1.240
1.160
1.200
1,148,607
-0.05(-4.00%)
Dec 12, 2022
1.280
1.380
1.140
1.250
4,812,477
-0.02(-1.57%)
Dec 09, 2022
1.460
1.840
1.250
1.270
37,749,940
+0.14(+12.37%)
Dec 08, 2022
1.120
1.140
1.120
1.130
1,802,481
+0.01(+0.91%)
Dec 07, 2022
1.130
1.140
1.110
1.120
45,211
+0.00(+0.00%)
Dec 06, 2022
1.140
1.140
1.110
1.120
39,228
+0.00(+0.00%)
Dec 05, 2022
1.200
1.210
1.114
1.120
75,857
-0.06(-5.08%)
Dec 02, 2022
1.140
1.200
1.140
1.180
66,577
+0.05(+4.42%)
Dec 01, 2022
1.120
1.140
1.120
1.130
39,218
+0.01(+0.89%)
Nov 30, 2022
1.130
1.140
1.110
1.120
48,377
+0.00(+0.00%)
Nov 29, 2022
1.180
1.210
1.110
1.120
30,888
-0.03(-2.61%)
Nov 28, 2022
1.180
1.200
1.150
1.150
36,882
-0.04(-3.21%)
Nov 25, 2022
1.170
1.200
1.170
1.188
7,747
+0.02(+1.55%)
Nov 23, 2022
1.150
1.180
1.144
1.170
39,673
+0.03(+2.63%)
Nov 22, 2022
1.200
1.200
1.140
1.140
53,833
-0.02(-1.72%)
Nov 21, 2022
1.210
1.210
1.160
1.160
73,393
-0.04(-3.33%)
Nov 18, 2022
1.180
1.260
1.160
1.200
192,415
+0.02(+1.69%)
Nov 17, 2022
1.220
1.240
1.180
1.180
60,614
-0.05(-4.07%)
Nov 16, 2022
1.210
1.250
1.200
1.230
166,856
+0.02(+1.65%)
Nov 15, 2022
1.220
1.250
1.200
1.210
83,936
-0.01(-0.41%)
Nov 14, 2022
1.200
1.240
1.200
1.215
62,350
+0.02(+1.25%)
Nov 11, 2022
1.150
1.220
1.150
1.200
92,220
+0.04(+3.45%)
Nov 10, 2022
1.170
1.240
1.160
1.160
75,455
-0.01(-0.85%)
Nov 09, 2022
1.150
1.190
1.100
1.170
266,651
+0.04(+3.54%)
Nov 08, 2022
1.170
1.175
1.120
1.130
93,998
+0.00(+0.00%)
Nov 07, 2022
1.170
1.190
1.120
1.130
124,301
-0.03(-2.59%)
Nov 04, 2022
1.200
1.200
1.150
1.160
125,043
-0.04(-3.33%)
Nov 03, 2022
1.140
1.228
1.140
1.200
150,892
+0.08(+7.14%)
Nov 02, 2022
1.200
1.205
1.110
1.120
81,095
-0.08(-6.67%)
Nov 01, 2022
1.230
1.250
1.180
1.200
62,844
-0.02(-1.64%)
Oct 31, 2022
1.230
1.280
1.200
1.220
86,512
-0.01(-0.81%)
Oct 28, 2022
1.230
1.250
1.220
1.230
44,356
-0.02(-1.60%)
Oct 27, 2022
1.260
1.278
1.240
1.250
32,636
+0.00(+0.00%)
Oct 26, 2022
1.260
1.297
1.250
1.250
58,973
-0.01(-0.79%)
Oct 25, 2022
1.210
1.260
1.194
1.260
88,573
+0.07(+5.88%)
Oct 24, 2022
1.250
1.250
1.170
1.190
77,662
-0.03(-2.46%)
Oct 21, 2022
1.210
1.250
1.200
1.220
66,809
+0.01(+0.83%)
Oct 20, 2022
1.220
1.290
1.200
1.210
98,296
+0.01(+0.83%)
Oct 19, 2022
1.270
1.270
1.170
1.200
107,151
-0.02(-1.64%)
Oct 18, 2022
1.160
1.260
1.100
1.220
314,316
+0.07(+6.09%)
Oct 17, 2022
1.110
1.168
1.110
1.150
111,918
+0.04(+3.60%)
Oct 14, 2022
1.200
1.200
1.100
1.110
107,462
-0.08(-6.73%)
Oct 13, 2022
1.140
1.210
1.110
1.190
86,939
+0.01(+0.86%)
Oct 12, 2022
1.230
1.230
1.170
1.180
71,821
-0.02(-1.67%)
Oct 11, 2022
1.240
1.265
1.170
1.200
80,098
-0.04(-3.23%)
Oct 10, 2022
1.310
1.310
1.230
1.240
96,842
-0.07(-5.34%)
Oct 07, 2022
1.390
1.390
1.300
1.310
53,790
-0.08(-5.76%)
Oct 06, 2022
1.370
1.430
1.360
1.390
117,755
+0.01(+0.72%)
Oct 05, 2022
1.360
1.400
1.354
1.380
51,931
-0.01(-0.72%)
Oct 04, 2022
1.310
1.400
1.310
1.390
274,444
+0.09(+6.92%)
Oct 03, 2022
1.290
1.310
1.250
1.300
203,616
+0.02(+1.56%)
Sep 30, 2022
1.290
1.370
1.250
1.280
269,150
-0.02(-1.54%)
Sep 29, 2022
1.360
1.380
1.270
1.300
245,212
-0.12(-8.45%)
Sep 28, 2022
1.380
1.450
1.394
1.420
221,412
+0.02(+1.43%)
Sep 27, 2022
1.420
1.470
1.380
1.400
124,873
-0.02(-1.41%)
Sep 26, 2022
1.430
1.480
1.391
1.420
180,716
-0.01(-0.70%)
Sep 23, 2022
1.480
1.480
1.420
1.430
194,238
-0.07(-4.67%)
Sep 22, 2022
1.600
1.600
1.490
1.500
237,271
-0.10(-6.25%)
Sep 21, 2022
1.590
1.675
1.555
1.600
187,197
+0.00(+0.00%)
Sep 20, 2022
1.680
1.680
1.580
1.600
187,187
-0.11(-6.43%)
Sep 19, 2022
1.700
1.720
1.650
1.710
287,362
-0.02(-1.16%)
Sep 16, 2022
1.750
1.760
1.710
1.730
150,826
-0.02(-1.14%)
Sep 15, 2022
1.750
1.830
1.740
1.750
300,524
+0.00(+0.00%)
Sep 14, 2022
1.740
1.770
1.710
1.750
150,109
+0.02(+1.16%)
Sep 13, 2022
1.780
1.800
1.710
1.730
260,116
-0.07(-3.89%)
Sep 12, 2022
1.770
1.810
1.765
1.800
159,622
+0.03(+1.69%)
Sep 09, 2022
1.780
1.850
1.750
1.770
279,559
+0.00(+0.00%)
Sep 08, 2022
1.690
1.790
1.690
1.770
241,535
+0.03(+2.02%)
Sep 07, 2022
1.660
1.740
1.660
1.735
137,828
+0.06(+3.27%)
Sep 06, 2022
1.700
1.700
1.630
1.680
254,989
-0.03(-1.75%)
Sep 02, 2022
1.790
1.790
1.690
1.710
221,896
-0.03(-1.72%)
Sep 01, 2022
1.810
1.810
1.700
1.740
242,375
-0.07(-3.87%)
Aug 31, 2022
1.780
1.850
1.740
1.810
290,971
+0.04(+2.26%)
Aug 30, 2022
1.870
1.870
1.730
1.770
411,901
-0.09(-4.84%)
Aug 29, 2022
1.870
1.920
1.800
1.860
370,031
-0.03(-1.59%)
Aug 26, 2022
2.010
2.042
1.860
1.890
571,638
-0.16(-7.80%)
Aug 25, 2022
1.940
2.090
1.860
2.050
1,067,180
+0.12(+6.22%)
Aug 24, 2022
1.800
1.950
1.760
1.930
1,861,612
+0.03(+1.58%)
Aug 23, 2022
2.140
2.280
1.855
1.900
23,684,708
+0.15(+8.57%)
Aug 22, 2022
1.790
1.800
1.730
1.750
6,776,206
-0.05(-2.78%)
Aug 19, 2022
1.830
1.860
1.790
1.800
193,385
-0.08(-4.26%)
Aug 18, 2022
2.010
2.010
1.840
1.880
351,376
-0.13(-6.47%)
Aug 17, 2022
2.090
2.099
1.960
2.010
283,333
-0.12(-5.63%)
Aug 16, 2022
2.040
2.380
2.020
2.130
1,618,711
+0.13(+6.50%)
Aug 15, 2022
1.960
2.070
1.910
2.000
194,881
+0.03(+1.52%)
Aug 12, 2022
1.870
1.970
1.840
1.970
188,871
+0.11(+5.91%)
Aug 11, 2022
1.840
1.920
1.840
1.860
128,562
+0.01(+0.55%)
Aug 10, 2022
1.900
1.900
1.810
1.850
147,702
+0.04(+2.21%)
Aug 09, 2022
1.890
1.940
1.800
1.810
117,457
-0.14(-7.18%)
Aug 08, 2022
1.840
1.950
1.840
1.950
116,797
+0.10(+5.41%)
Aug 05, 2022
1.800
1.981
1.770
1.850
268,993
-0.12(-6.09%)
Aug 04, 2022
2.040
2.040
1.970
1.970
182,858
-0.02(-1.01%)
Aug 03, 2022
1.830
2.060
1.830
1.990
294,339
+0.13(+6.99%)
Aug 02, 2022
1.820
1.918
1.770
1.860
125,602
+0.03(+1.64%)
Aug 01, 2022
1.790
1.830
1.770
1.830
66,234
+0.03(+1.67%)
Jul 29, 2022
1.770
1.815
1.768
1.800
48,869
+0.02(+1.12%)
Jul 28, 2022
1.750
1.800
1.740
1.780
41,982
-0.01(-0.56%)
Jul 27, 2022
1.780
1.800
1.735
1.790
80,142
+0.04(+2.29%)
Jul 26, 2022
1.770
1.800
1.730
1.750
40,731
-0.07(-3.85%)
Jul 25, 2022
1.820
1.835
1.761
1.820
46,171
+0.02(+1.11%)
Jul 22, 2022
1.900
1.948
1.740
1.800
176,452
-0.12(-6.25%)
Jul 21, 2022
1.860
1.970
1.820
1.920
186,750
+0.09(+4.92%)
Jul 20, 2022
1.830
1.890
1.810
1.830
128,109
+0.03(+1.67%)
Jul 19, 2022
1.780
1.850
1.780
1.800
82,358
+0.03(+1.69%)
Jul 18, 2022
1.700
1.840
1.700
1.770
217,237
+0.01(+0.57%)
Jul 15, 2022
1.770
1.810
1.710
1.760
146,815
-0.02(-1.12%)
Jul 14, 2022
1.720
1.790
1.710
1.780
64,238
+0.01(+0.56%)
Jul 13, 2022
1.710
1.785
1.680
1.770
63,960
+0.05(+2.91%)
Jul 12, 2022
1.730
1.880
1.700
1.720
703,102
-0.04(-2.27%)
Jul 11, 2022
1.770
1.800
1.730
1.760
102,871
-0.03(-1.68%)
Jul 08, 2022
1.780
1.830
1.710
1.790
102,236
+0.00(+0.00%)
Jul 07, 2022
1.760
1.840
1.760
1.790
144,151
+0.05(+2.87%)
Jul 06, 2022
1.750
1.821
1.690
1.740
230,538
+0.03(+1.75%)
Jul 05, 2022
1.620
1.740
1.620
1.710
107,156
+0.05(+3.01%)
Jul 01, 2022
1.660
1.700
1.650
1.660
73,270
+0.01(+0.61%)
Jun 30, 2022
1.656
1.710
1.580
1.650
133,907
-0.04(-2.37%)
Jun 29, 2022
1.760
1.766
1.620
1.690
149,402
-0.07(-3.98%)
Jun 28, 2022
1.840
1.840
1.710
1.760
120,076
-0.02(-1.12%)
Jun 27, 2022
1.810
1.839
1.750
1.780
77,070
-0.06(-3.26%)
Jun 24, 2022
1.780
1.850
1.760
1.840
210,765
+0.05(+2.79%)
Jun 23, 2022
1.730
1.803
1.730
1.790
109,622
+0.04(+2.29%)
Jun 22, 2022
1.700
1.810
1.680
1.750
106,214
+0.02(+1.16%)
Jun 21, 2022
1.810
1.820
1.730
1.730
177,738
+0.00(+0.00%)
Jun 17, 2022
1.620
1.780
1.620
1.730
123,121
+0.06(+3.59%)
Jun 16, 2022
1.710
1.750
1.670
1.670
135,233
-0.12(-6.70%)
Jun 15, 2022
1.750
1.840
1.740
1.790
175,503
+0.03(+1.70%)
Jun 14, 2022
1.720
1.800
1.720
1.760
123,953
+0.01(+0.57%)
Jun 13, 2022
1.780
1.805
1.680
1.750
157,715
-0.12(-6.42%)
Jun 10, 2022
1.930
1.930
1.820
1.870
278,773
-0.08(-4.10%)
Jun 09, 2022
2.050
2.077
1.930
1.950
407,237
-0.07(-3.47%)
Jun 08, 2022
2.000
2.120
1.970
2.020
691,737
+0.07(+3.59%)
Jun 07, 2022
1.930
2.010
1.920
1.950
120,575
-0.04(-2.01%)
Jun 06, 2022
2.080
2.080
1.920
1.990
151,936
-0.01(-0.50%)
Jun 03, 2022
2.050
2.055
1.960
2.000
100,314
-0.03(-1.48%)
Jun 02, 2022
1.920
2.090
1.920
2.030
177,012
+0.07(+3.57%)
Jun 01, 2022
2.070
2.110
1.923
1.960
149,148
-0.08(-3.92%)
May 31, 2022
2.130
2.130
2.020
2.040
105,454
-0.06(-2.86%)
May 27, 2022
2.020
2.140
2.000
2.100
238,525
+0.08(+3.96%)
May 26, 2022
1.960
2.065
1.960
2.020
218,374
+0.07(+3.59%)
May 25, 2022
1.860
2.000
1.860
1.950
155,459
+0.05(+2.63%)
May 24, 2022
1.940
1.950
1.870
1.900
183,004
-0.08(-4.04%)
May 23, 2022
2.060
2.070
1.945
1.980
317,997
-0.09(-4.35%)
May 20, 2022
2.150
2.150
1.990
2.070
209,447
-0.01(-0.48%)
May 19, 2022
2.030
2.160
2.030
2.080
215,285
+0.02(+0.97%)
May 18, 2022
2.060
2.130
2.020
2.060
182,050
-0.06(-2.83%)
May 17, 2022
2.090
2.140
2.010
2.120
251,586
+0.11(+5.47%)
May 16, 2022
2.030
2.100
2.000
2.010
171,251
-0.04(-1.95%)
May 13, 2022
1.940
2.060
1.940
2.050
291,123
+0.15(+8.05%)
May 12, 2022
1.770
1.940
1.730
1.897
299,474
+0.08(+4.25%)
May 11, 2022
1.960
2.020
1.785
1.820
434,434
-0.17(-8.54%)
May 10, 2022
1.900
2.030
1.880
1.990
267,675
+0.11(+5.85%)
May 09, 2022
2.010
2.040
1.820
1.880
604,497
-0.20(-9.62%)
May 06, 2022
2.210
2.210
2.020
2.080
295,812
-0.10(-4.59%)
May 05, 2022
2.350
2.350
2.180
2.180
486,789
-0.16(-6.84%)
May 04, 2022
2.300
2.380
2.180
2.340
365,126
+0.05(+2.18%)
May 03, 2022
2.340
2.374
2.270
2.290
390,704
-0.06(-2.55%)
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.