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
Turtle Beach Corp
(NQ:
HEAR
)
16.33
-0.14 (-0.85%)
Streaming Delayed Price
Updated: 10:26 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
10.63
11.02
10.63
10.87
145,353
+0.16(+1.49%)
Apr 27, 2023
10.27
10.97
10.26
10.71
171,755
+0.56(+5.52%)
Apr 26, 2023
10.36
10.55
10.07
10.15
170,659
-0.29(-2.78%)
Apr 25, 2023
10.96
10.96
10.34
10.44
156,991
-0.50(-4.57%)
Apr 24, 2023
10.86
10.98
10.60
10.94
161,961
+0.08(+0.74%)
Apr 21, 2023
11.06
11.06
10.68
10.86
206,237
-0.22(-1.99%)
Apr 20, 2023
11.04
11.31
10.96
11.08
131,249
-0.24(-2.12%)
Apr 19, 2023
11.13
11.44
10.96
11.32
156,033
-0.07(-0.61%)
Apr 18, 2023
11.10
11.40
10.82
11.39
689,987
+0.39(+3.55%)
Apr 17, 2023
11.77
11.80
10.93
11.00
288,569
-0.81(-6.86%)
Apr 14, 2023
11.28
11.84
11.05
11.81
1,736,257
+0.55(+4.88%)
Apr 13, 2023
11.22
11.46
11.15
11.26
205,199
+0.14(+1.26%)
Apr 12, 2023
11.55
11.71
11.12
11.12
295,392
-0.32(-2.80%)
Apr 11, 2023
11.01
11.47
10.92
11.44
457,263
+0.51(+4.67%)
Apr 10, 2023
10.74
11.00
10.51
10.93
573,737
+0.14(+1.30%)
Apr 06, 2023
10.20
10.85
9.880
10.79
566,990
+0.57(+5.58%)
Apr 05, 2023
10.50
10.58
10.13
10.22
178,708
-0.30(-2.85%)
Apr 04, 2023
10.30
10.53
10.01
10.52
296,751
+0.32(+3.14%)
Apr 03, 2023
9.550
10.24
9.550
10.20
320,294
+0.18(+1.80%)
Mar 31, 2023
9.760
10.05
9.550
10.02
501,698
+0.28(+2.87%)
Mar 30, 2023
9.990
10.15
9.530
9.740
270,043
-0.20(-2.01%)
Mar 29, 2023
9.300
9.940
9.200
9.940
376,332
+0.77(+8.40%)
Mar 28, 2023
9.230
9.240
9.020
9.170
185,559
-0.12(-1.24%)
Mar 27, 2023
9.450
9.480
9.090
9.285
235,622
-0.14(-1.54%)
Mar 24, 2023
8.760
9.430
8.580
9.430
339,630
+0.55(+6.19%)
Mar 23, 2023
8.380
9.680
8.380
8.880
1,029,074
+0.76(+9.36%)
Mar 22, 2023
8.200
8.420
8.020
8.120
218,802
-0.18(-2.17%)
Mar 21, 2023
7.990
8.440
7.950
8.300
312,113
+0.31(+3.88%)
Mar 20, 2023
7.870
8.020
7.660
7.990
161,350
+0.12(+1.52%)
Mar 17, 2023
7.830
7.930
7.450
7.870
242,786
-0.11(-1.38%)
Mar 16, 2023
7.790
8.190
7.790
7.980
247,731
+0.05(+0.63%)
Mar 15, 2023
6.940
7.930
6.940
7.930
500,880
+0.67(+9.23%)
Mar 14, 2023
6.500
7.300
6.170
7.260
1,329,794
+0.40(+5.83%)
Mar 13, 2023
7.310
7.310
6.680
6.860
641,931
-0.47(-6.41%)
Mar 10, 2023
7.710
7.710
7.240
7.330
274,790
-0.42(-5.42%)
Mar 09, 2023
7.760
7.950
7.715
7.750
216,940
+0.00(+0.00%)
Mar 08, 2023
7.720
7.820
7.375
7.750
261,985
-0.02(-0.26%)
Mar 07, 2023
7.730
7.880
7.730
7.770
96,820
+0.07(+0.91%)
Mar 06, 2023
7.890
7.940
7.560
7.700
198,433
-0.19(-2.41%)
Mar 03, 2023
8.060
8.095
7.850
7.890
141,216
-0.06(-0.75%)
Mar 02, 2023
7.700
7.980
7.625
7.950
212,576
+0.18(+2.32%)
Mar 01, 2023
8.010
8.010
7.665
7.770
162,906
-0.32(-3.96%)
Feb 28, 2023
7.950
8.230
7.950
8.090
126,126
+0.14(+1.76%)
Feb 27, 2023
7.870
7.990
7.810
7.950
120,758
+0.18(+2.32%)
Feb 24, 2023
7.750
7.890
7.610
7.770
146,121
-0.19(-2.39%)
Feb 23, 2023
8.050
8.190
7.780
7.960
99,775
-0.01(-0.13%)
Feb 22, 2023
8.020
8.110
7.890
7.970
186,855
-0.04(-0.50%)
Feb 21, 2023
8.290
8.410
7.970
8.010
179,372
-0.54(-6.32%)
Feb 17, 2023
8.590
8.600
8.250
8.550
124,709
-0.04(-0.47%)
Feb 16, 2023
8.620
8.760
8.550
8.590
112,936
-0.25(-2.83%)
Feb 15, 2023
8.610
8.840
8.571
8.840
99,650
+0.24(+2.79%)
Feb 14, 2023
8.750
8.920
8.430
8.600
159,901
-0.28(-3.15%)
Feb 13, 2023
8.670
8.920
8.510
8.880
125,356
+0.20(+2.30%)
Feb 10, 2023
8.240
8.690
8.100
8.680
252,023
+0.55(+6.77%)
Feb 09, 2023
8.480
8.600
8.090
8.130
142,573
-0.16(-1.93%)
Feb 08, 2023
8.680
8.760
8.270
8.290
129,401
-0.47(-5.37%)
Feb 07, 2023
8.840
8.850
8.300
8.760
245,428
+0.00(+0.00%)
Feb 06, 2023
9.290
9.290
8.750
8.760
171,738
-0.57(-6.11%)
Feb 03, 2023
9.240
9.630
9.160
9.330
193,975
-0.10(-1.06%)
Feb 02, 2023
9.720
9.930
9.265
9.430
591,228
+0.04(+0.43%)
Feb 01, 2023
9.440
9.535
8.840
9.390
253,074
-0.11(-1.16%)
Jan 31, 2023
9.280
9.530
9.255
9.500
223,091
+0.23(+2.48%)
Jan 30, 2023
9.100
9.463
9.090
9.270
162,277
+0.13(+1.42%)
Jan 27, 2023
9.080
9.480
9.080
9.140
121,930
-0.03(-0.33%)
Jan 26, 2023
9.190
9.300
9.025
9.170
78,847
+0.06(+0.66%)
Jan 25, 2023
8.640
9.140
8.525
9.110
144,473
+0.32(+3.64%)
Jan 24, 2023
8.930
9.000
8.650
8.790
129,326
-0.20(-2.22%)
Jan 23, 2023
8.620
9.135
8.510
8.990
437,939
+0.48(+5.64%)
Jan 20, 2023
8.330
8.665
8.200
8.510
288,359
+0.30(+3.65%)
Jan 19, 2023
8.480
8.480
8.115
8.210
183,637
-0.35(-4.09%)
Jan 18, 2023
8.830
8.920
8.440
8.560
213,674
-0.24(-2.73%)
Jan 17, 2023
8.900
8.920
8.750
8.800
235,451
-0.06(-0.68%)
Jan 13, 2023
8.800
8.930
8.785
8.860
309,175
+0.01(+0.11%)
Jan 12, 2023
8.880
9.000
8.700
8.850
331,540
-0.17(-1.88%)
Jan 11, 2023
8.900
9.070
8.834
9.020
165,572
+0.17(+1.92%)
Jan 10, 2023
8.490
8.970
8.490
8.850
238,960
+0.27(+3.15%)
Jan 09, 2023
8.170
8.705
8.090
8.580
454,838
+0.51(+6.32%)
Jan 06, 2023
7.770
8.120
7.730
8.070
139,895
+0.23(+2.93%)
Jan 05, 2023
7.770
7.910
7.570
7.840
108,029
+0.03(+0.38%)
Jan 04, 2023
7.520
7.875
7.455
7.810
221,573
+0.43(+5.83%)
Jan 03, 2023
7.410
7.530
7.250
7.380
193,411
+0.21(+2.93%)
Dec 30, 2022
6.870
7.185
6.840
7.170
370,484
+0.20(+2.87%)
Dec 29, 2022
6.830
7.050
6.710
6.970
185,365
+0.34(+5.13%)
Dec 28, 2022
6.660
6.710
6.381
6.630
330,902
-0.07(-1.04%)
Dec 27, 2022
6.960
6.960
6.700
6.700
179,836
-0.29(-4.15%)
Dec 23, 2022
6.930
7.010
6.750
6.990
543,667
+0.04(+0.58%)
Dec 22, 2022
6.900
7.000
6.700
6.950
239,104
-0.06(-0.86%)
Dec 21, 2022
7.070
7.129
6.820
7.010
210,553
+0.01(+0.14%)
Dec 20, 2022
6.850
7.140
6.800
7.000
296,940
+0.14(+2.04%)
Dec 19, 2022
7.170
7.180
6.780
6.860
395,993
-0.32(-4.46%)
Dec 16, 2022
7.560
7.735
7.120
7.180
248,470
-0.46(-6.02%)
Dec 15, 2022
8.060
8.155
7.630
7.640
299,928
-0.54(-6.60%)
Dec 14, 2022
8.370
8.555
8.135
8.180
524,768
-0.20(-2.39%)
Dec 13, 2022
8.930
9.140
8.370
8.380
227,172
-0.09(-1.06%)
Dec 12, 2022
8.540
8.540
8.060
8.470
294,446
-0.09(-1.05%)
Dec 09, 2022
8.940
9.170
8.531
8.560
205,955
-0.38(-4.25%)
Dec 08, 2022
8.700
8.960
8.585
8.940
319,974
+0.33(+3.83%)
Dec 07, 2022
8.770
9.050
8.540
8.610
250,404
-0.16(-1.82%)
Dec 06, 2022
9.220
9.220
8.720
8.770
304,296
-0.45(-4.88%)
Dec 05, 2022
9.940
9.960
9.180
9.220
327,785
-0.80(-7.98%)
Dec 02, 2022
9.630
10.04
9.420
10.02
307,925
+0.29(+2.98%)
Dec 01, 2022
9.690
9.820
9.420
9.730
215,951
+0.18(+1.88%)
Nov 30, 2022
9.180
9.670
9.080
9.550
172,461
+0.41(+4.49%)
Nov 29, 2022
9.170
9.340
9.050
9.140
91,093
-0.04(-0.44%)
Nov 28, 2022
9.540
9.540
9.065
9.180
206,376
-0.12(-1.29%)
Nov 25, 2022
9.240
9.339
9.148
9.300
32,936
+0.02(+0.22%)
Nov 23, 2022
9.080
9.355
9.080
9.280
252,536
+0.35(+3.92%)
Nov 22, 2022
8.900
9.030
8.570
8.930
137,753
+0.06(+0.68%)
Nov 21, 2022
8.830
8.910
8.460
8.870
143,422
-0.08(-0.89%)
Nov 18, 2022
9.150
9.150
8.850
8.950
295,970
+0.05(+0.56%)
Nov 17, 2022
8.590
8.930
8.431
8.900
233,514
+0.04(+0.45%)
Nov 16, 2022
9.250
9.250
8.680
8.860
211,713
-0.53(-5.64%)
Nov 15, 2022
9.400
9.730
9.030
9.390
491,380
+0.31(+3.41%)
Nov 14, 2022
8.880
9.120
8.730
9.080
227,365
+0.11(+1.23%)
Nov 11, 2022
8.490
8.990
8.420
8.970
405,477
+0.58(+6.91%)
Nov 10, 2022
8.600
8.660
8.160
8.390
442,978
+0.21(+2.57%)
Nov 09, 2022
8.330
8.330
8.050
8.180
245,427
-0.26(-3.08%)
Nov 08, 2022
8.520
8.520
8.150
8.440
606,280
-0.03(-0.35%)
Nov 07, 2022
7.750
8.490
7.715
8.470
456,581
+0.53(+6.68%)
Nov 04, 2022
7.280
7.950
7.210
7.940
636,481
+1.52(+23.68%)
Nov 03, 2022
6.970
7.000
6.220
6.420
550,676
-0.64(-9.07%)
Nov 02, 2022
7.580
7.040
7.060
192,133
-0.58(-7.59%)
Nov 01, 2022
7.870
7.950
7.560
7.640
150,815
-0.16(-2.05%)
Oct 31, 2022
7.740
8.040
7.640
7.800
135,356
-0.02(-0.26%)
Oct 28, 2022
7.590
7.860
7.473
7.820
219,705
+0.30(+3.99%)
Oct 27, 2022
7.200
7.550
7.150
7.520
310,920
+0.42(+5.92%)
Oct 26, 2022
6.900
7.270
6.900
7.100
113,514
+0.15(+2.16%)
Oct 25, 2022
6.620
7.020
6.610
6.950
468,674
+0.33(+4.98%)
Oct 24, 2022
6.430
6.640
6.220
6.620
181,963
+0.18(+2.80%)
Oct 21, 2022
6.470
6.537
6.320
6.440
140,537
+0.04(+0.63%)
Oct 20, 2022
6.510
6.720
6.380
6.400
122,654
-0.08(-1.23%)
Oct 19, 2022
6.700
6.700
6.435
6.480
151,369
-0.26(-3.86%)
Oct 18, 2022
6.830
7.050
6.630
6.740
290,056
+0.09(+1.35%)
Oct 17, 2022
6.580
6.760
6.530
6.650
236,538
+0.27(+4.23%)
Oct 14, 2022
6.880
6.880
6.370
6.380
158,450
-0.35(-5.20%)
Oct 13, 2022
6.440
6.900
6.300
6.730
219,866
+0.06(+0.90%)
Oct 12, 2022
6.950
6.950
6.640
6.670
181,675
-0.23(-3.33%)
Oct 11, 2022
7.080
7.180
6.850
6.900
349,477
-0.07(-1.00%)
Oct 10, 2022
7.290
7.290
6.910
6.970
167,896
-0.44(-5.94%)
Oct 07, 2022
7.310
7.420
7.070
7.410
173,225
-0.05(-0.67%)
Oct 06, 2022
7.330
7.480
6.910
7.460
128,849
+0.13(+1.77%)
Oct 05, 2022
7.250
7.420
7.000
7.330
110,691
-0.08(-1.08%)
Oct 04, 2022
7.010
7.430
6.910
7.410
317,494
+0.53(+7.70%)
Oct 03, 2022
6.920
7.010
6.680
6.880
211,369
+0.06(+0.88%)
Sep 30, 2022
6.710
6.960
6.700
6.820
186,575
+0.03(+0.44%)
Sep 29, 2022
7.200
7.210
6.680
6.790
277,910
-0.56(-7.62%)
Sep 28, 2022
6.930
7.380
6.870
7.350
415,568
+0.43(+6.21%)
Sep 27, 2022
6.750
7.100
6.680
6.920
233,912
+0.34(+5.17%)
Sep 26, 2022
7.120
7.370
6.570
6.580
512,182
-0.61(-8.48%)
Sep 23, 2022
7.530
7.640
7.000
7.190
478,225
-0.46(-6.01%)
Sep 22, 2022
7.710
7.920
7.540
7.650
143,551
-0.10(-1.29%)
Sep 21, 2022
7.760
8.160
7.620
7.750
281,889
+0.03(+0.39%)
Sep 20, 2022
7.940
7.940
7.710
7.720
149,611
-0.36(-4.46%)
Sep 19, 2022
7.770
8.090
7.670
8.080
244,425
+0.14(+1.76%)
Sep 16, 2022
7.850
8.050
7.560
7.940
331,666
+0.00(+0.00%)
Sep 15, 2022
8.090
8.280
7.870
7.940
99,227
-0.21(-2.58%)
Sep 14, 2022
8.110
8.280
8.000
8.150
121,341
+0.04(+0.49%)
Sep 13, 2022
8.260
8.430
7.991
8.110
242,246
-0.51(-5.92%)
Sep 12, 2022
8.290
8.650
8.290
8.620
325,508
+0.37(+4.48%)
Sep 09, 2022
7.940
8.300
7.940
8.250
152,014
+0.43(+5.50%)
Sep 08, 2022
7.940
8.020
7.635
7.820
287,836
-0.19(-2.37%)
Sep 07, 2022
7.400
8.070
7.400
8.010
428,236
+0.53(+7.09%)
Sep 06, 2022
7.510
7.650
7.210
7.480
533,722
-0.03(-0.40%)
Sep 02, 2022
8.400
8.480
7.491
7.510
447,624
-0.74(-8.97%)
Sep 01, 2022
9.230
9.230
8.120
8.250
684,851
-1.14(-12.14%)
Aug 31, 2022
9.500
9.520
9.240
9.390
165,965
-0.11(-1.16%)
Aug 30, 2022
9.690
9.730
9.280
9.500
216,134
-0.11(-1.14%)
Aug 29, 2022
9.500
9.740
9.440
9.610
161,499
+0.17(+1.80%)
Aug 26, 2022
9.950
9.950
9.410
9.440
199,949
-0.46(-4.65%)
Aug 25, 2022
9.750
9.960
9.710
9.900
97,184
+0.16(+1.64%)
Aug 24, 2022
9.530
9.860
9.520
9.740
238,722
+0.14(+1.46%)
Aug 23, 2022
9.590
9.880
9.530
9.600
240,115
+0.03(+0.31%)
Aug 22, 2022
9.400
9.610
9.350
9.570
406,885
-0.04(-0.42%)
Aug 19, 2022
9.660
9.680
9.400
9.610
293,685
-0.31(-3.13%)
Aug 18, 2022
9.930
9.975
9.700
9.920
230,780
-0.07(-0.70%)
Aug 17, 2022
10.32
10.32
9.980
9.990
339,576
-0.52(-4.95%)
Aug 16, 2022
10.14
10.54
9.790
10.51
356,154
+0.34(+3.34%)
Aug 15, 2022
10.38
10.50
9.920
10.17
270,942
-0.37(-3.51%)
Aug 12, 2022
9.980
10.72
9.750
10.54
489,561
+0.71(+7.22%)
Aug 11, 2022
9.780
10.00
9.530
9.830
584,372
+0.05(+0.51%)
Aug 10, 2022
9.640
9.880
9.450
9.780
968,485
+0.24(+2.52%)
Aug 09, 2022
9.150
9.720
9.150
9.540
2,138,819
-4.44(-31.76%)
Aug 08, 2022
14.28
14.74
13.95
13.98
881,562
-0.14(-0.99%)
Aug 05, 2022
13.54
14.19
13.50
14.12
395,959
+0.32(+2.32%)
Aug 04, 2022
13.41
13.82
12.86
13.80
483,734
+0.44(+3.29%)
Aug 03, 2022
12.86
13.37
12.83
13.36
366,763
+0.70(+5.53%)
Aug 02, 2022
12.72
12.95
12.59
12.66
244,702
-0.14(-1.09%)
Aug 01, 2022
12.99
13.08
12.59
12.80
283,961
-0.20(-1.54%)
Jul 29, 2022
13.19
13.23
12.85
13.00
293,111
-0.05(-0.38%)
Jul 28, 2022
13.22
13.32
12.97
13.05
185,471
-0.13(-0.99%)
Jul 27, 2022
12.84
13.32
12.72
13.18
219,208
+0.48(+3.78%)
Jul 26, 2022
13.38
13.49
12.64
12.70
362,193
-0.81(-6.00%)
Jul 25, 2022
13.31
13.55
13.02
13.51
241,196
+0.31(+2.35%)
Jul 22, 2022
13.47
13.79
13.06
13.20
428,867
-0.56(-4.07%)
Jul 21, 2022
13.69
13.86
13.62
13.76
198,074
+0.02(+0.15%)
Jul 20, 2022
13.55
14.10
13.52
13.74
237,468
+0.26(+1.93%)
Jul 19, 2022
13.18
13.66
13.17
13.48
370,642
+0.43(+3.30%)
Jul 18, 2022
13.55
13.59
12.88
13.05
219,987
-0.08(-0.61%)
Jul 15, 2022
13.31
13.45
12.84
13.13
226,538
+0.10(+0.77%)
Jul 14, 2022
12.89
13.29
12.71
13.03
176,931
-0.03(-0.23%)
Jul 13, 2022
12.97
13.33
12.80
13.06
314,459
-0.08(-0.61%)
Jul 12, 2022
13.17
13.56
13.12
13.14
113,906
-0.07(-0.53%)
Jul 11, 2022
13.42
13.44
13.00
13.21
241,220
-0.40(-2.94%)
Jul 08, 2022
13.30
13.72
13.11
13.61
175,860
+0.34(+2.56%)
Jul 07, 2022
12.70
13.34
12.70
13.27
201,699
+0.62(+4.90%)
Jul 06, 2022
12.40
12.98
12.30
12.65
378,896
+0.17(+1.36%)
Jul 05, 2022
11.89
12.49
11.49
12.48
358,175
+0.39(+3.23%)
Jul 01, 2022
12.21
12.73
12.06
12.09
396,971
-0.14(-1.14%)
Jun 30, 2022
12.70
12.71
12.14
12.23
452,752
-0.56(-4.38%)
Jun 29, 2022
13.10
13.27
12.71
12.79
401,824
-0.40(-3.03%)
Jun 28, 2022
13.85
14.18
13.14
13.19
267,122
-0.54(-3.93%)
Jun 27, 2022
14.03
14.10
13.62
13.73
291,817
-0.19(-1.36%)
Jun 24, 2022
13.80
14.24
13.47
13.92
382,498
+0.30(+2.20%)
Jun 23, 2022
13.30
13.64
13.09
13.62
253,623
+0.46(+3.50%)
Jun 22, 2022
13.42
13.84
13.08
13.16
736,305
-0.45(-3.31%)
Jun 21, 2022
13.70
14.29
13.56
13.61
650,110
-0.08(-0.58%)
Jun 17, 2022
13.73
14.14
13.50
13.69
517,464
+0.11(+0.81%)
Jun 16, 2022
14.07
14.21
13.34
13.58
464,752
-1.02(-6.99%)
Jun 15, 2022
14.12
14.84
13.95
14.60
393,048
+0.56(+3.99%)
Jun 14, 2022
14.48
14.67
13.77
14.04
622,370
-0.34(-2.36%)
Jun 13, 2022
15.85
16.21
14.20
14.38
769,703
-2.11(-12.80%)
Jun 10, 2022
16.27
16.82
16.27
16.49
221,050
-0.14(-0.84%)
Jun 09, 2022
16.53
16.88
16.37
16.63
184,618
-0.04(-0.24%)
Jun 08, 2022
16.54
17.12
16.20
16.67
268,472
+0.16(+0.97%)
Jun 07, 2022
16.22
16.89
16.22
16.51
223,185
-0.05(-0.30%)
Jun 06, 2022
17.08
17.08
16.18
16.56
363,554
-0.28(-1.66%)
Jun 03, 2022
16.89
17.07
15.88
16.84
846,758
-0.34(-1.98%)
Jun 02, 2022
16.70
17.55
16.41
17.18
511,414
+0.38(+2.26%)
Jun 01, 2022
17.62
17.90
16.53
16.80
656,751
-0.68(-3.89%)
May 31, 2022
18.11
18.11
17.09
17.48
545,854
-0.66(-3.64%)
May 27, 2022
17.78
18.61
17.47
18.14
498,260
+0.66(+3.78%)
May 26, 2022
17.95
18.86
17.28
17.48
729,661
-0.39(-2.18%)
May 25, 2022
16.83
18.12
16.60
17.87
453,152
+0.82(+4.81%)
May 24, 2022
18.19
18.25
16.80
17.05
549,479
-1.46(-7.89%)
May 23, 2022
17.77
18.63
17.37
18.51
559,465
+0.74(+4.16%)
May 20, 2022
17.94
18.15
17.20
17.77
517,895
+0.03(+0.17%)
May 19, 2022
18.16
18.72
17.66
17.74
585,735
-0.60(-3.27%)
May 18, 2022
18.18
18.76
17.68
18.34
631,726
-0.47(-2.50%)
May 17, 2022
18.68
19.35
17.71
18.81
897,762
+1.32(+7.55%)
May 16, 2022
17.03
18.15
16.39
17.49
1,215,959
+0.82(+4.92%)
May 13, 2022
15.41
16.77
15.40
16.67
685,327
+1.61(+10.69%)
May 12, 2022
14.31
15.32
14.05
15.06
343,473
+0.48(+3.29%)
May 11, 2022
15.28
15.83
14.08
14.58
643,454
-0.82(-5.32%)
May 10, 2022
16.81
17.09
15.13
15.40
590,141
-1.19(-7.17%)
May 09, 2022
16.12
17.00
14.92
16.59
775,286
-0.03(-0.18%)
May 06, 2022
15.10
17.29
15.10
16.62
1,707,948
+1.81(+12.22%)
May 05, 2022
18.21
18.21
14.32
14.81
1,281,520
-3.68(-19.90%)
May 04, 2022
17.79
18.53
16.96
18.49
534,648
+0.74(+4.17%)
May 03, 2022
17.04
17.87
16.64
17.75
511,294
+0.77(+4.53%)
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.