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
Hive Blockchain Technologies Ltd
(TSV:
HIVE
)
3.310
-0.030 (-0.90%)
Streaming Delayed Price
Updated: 3:59 PM EDT, May 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
4.570
4.660
4.350
4.410
316,526
-0.23(-4.96%)
Apr 27, 2023
4.560
4.640
4.460
4.640
419,281
+0.12(+2.65%)
Apr 26, 2023
4.590
4.700
4.480
4.520
579,510
+0.23(+5.36%)
Apr 25, 2023
4.250
4.380
4.090
4.290
324,675
+0.00(+0.00%)
Apr 24, 2023
4.480
4.480
4.250
4.290
201,738
-0.08(-1.83%)
Apr 21, 2023
4.490
4.560
4.320
4.370
330,954
-0.12(-2.67%)
Apr 20, 2023
4.850
4.900
4.490
4.490
414,485
-0.40(-8.18%)
Apr 19, 2023
5.000
5.060
4.870
4.890
384,535
-0.38(-7.21%)
Apr 18, 2023
5.400
5.480
5.250
5.270
377,415
+0.13(+2.53%)
Apr 17, 2023
5.070
5.210
4.850
5.140
519,353
-0.28(-5.17%)
Apr 14, 2023
5.500
5.590
5.170
5.420
726,564
+0.08(+1.50%)
Apr 13, 2023
4.960
5.480
4.920
5.340
695,053
+0.53(+11.02%)
Apr 12, 2023
5.130
5.140
4.810
4.810
379,219
-0.25(-4.94%)
Apr 11, 2023
4.840
5.180
4.810
5.060
728,921
+0.31(+6.64%)
Apr 10, 2023
4.300
4.750
4.190
4.745
570,170
+0.40(+9.08%)
Apr 06, 2023
4.350
0
+0.11(+2.59%)
Apr 05, 2023
4.500
4.500
4.180
4.240
251,635
-0.17(-3.85%)
Apr 04, 2023
4.530
4.530
4.340
4.410
194,205
-0.12(-2.65%)
Apr 03, 2023
4.410
4.560
4.320
4.530
284,431
+0.07(+1.57%)
Mar 31, 2023
4.260
4.490
4.260
4.460
349,636
+0.13(+3.00%)
Mar 30, 2023
4.340
4.350
4.240
4.330
314,506
+0.05(+1.17%)
Mar 29, 2023
4.150
4.350
4.150
4.280
550,094
+0.30(+7.54%)
Mar 28, 2023
3.960
4.010
3.830
3.980
228,393
+0.00(+0.00%)
Mar 27, 2023
4.300
4.330
3.950
3.980
337,773
-0.29(-6.79%)
Mar 24, 2023
4.390
4.430
4.240
4.270
242,083
-0.14(-3.17%)
Mar 23, 2023
4.220
4.580
4.220
4.410
684,503
+0.26(+6.27%)
Mar 22, 2023
4.530
4.680
4.150
4.150
479,546
-0.37(-8.19%)
Mar 21, 2023
4.150
4.530
4.100
4.520
593,725
+0.41(+9.98%)
Mar 20, 2023
4.500
4.500
3.910
4.110
631,674
-0.09(-2.14%)
Mar 17, 2023
4.120
4.400
4.060
4.200
654,894
+0.24(+6.06%)
Mar 16, 2023
3.900
4.030
3.800
3.960
344,589
+0.09(+2.33%)
Mar 15, 2023
3.880
3.890
3.650
3.870
413,917
+0.00(+0.00%)
Mar 14, 2023
4.150
4.200
3.820
3.870
662,847
+0.17(+4.59%)
Mar 13, 2023
3.570
3.720
3.250
3.700
909,930
+0.49(+15.26%)
Mar 10, 2023
3.140
3.360
3.050
3.210
692,818
-0.07(-2.13%)
Mar 09, 2023
3.720
3.720
3.250
3.280
423,103
-0.38(-10.38%)
Mar 08, 2023
3.610
3.690
3.520
3.660
211,711
+0.06(+1.67%)
Mar 07, 2023
3.760
3.760
3.575
3.600
331,808
-0.15(-4.00%)
Mar 06, 2023
3.700
3.920
3.690
3.750
325,935
+0.00(+0.00%)
Mar 03, 2023
3.640
3.750
3.490
3.750
532,057
-0.03(-0.79%)
Mar 02, 2023
3.720
3.850
3.640
3.780
266,757
-0.03(-0.79%)
Mar 01, 2023
4.000
4.000
3.790
3.810
139,239
-0.07(-1.80%)
Feb 28, 2023
3.730
3.940
3.690
3.880
261,165
+0.17(+4.58%)
Feb 27, 2023
3.810
3.880
3.710
3.710
275,896
+0.11(+3.06%)
Feb 24, 2023
3.800
3.810
3.520
3.600
298,901
-0.23(-6.01%)
Feb 23, 2023
4.070
4.100
3.810
3.830
262,996
-0.11(-2.79%)
Feb 22, 2023
4.090
4.200
3.930
3.940
362,911
-0.13(-3.19%)
Feb 21, 2023
4.300
4.540
4.070
4.070
384,064
-0.46(-10.15%)
Feb 17, 2023
4.530
0
+0.11(+2.49%)
Feb 16, 2023
4.690
4.980
4.420
4.420
698,430
-0.27(-5.76%)
Feb 15, 2023
4.490
4.750
4.290
4.690
750,663
+0.29(+6.59%)
Feb 14, 2023
4.020
4.500
3.950
4.400
619,122
+0.36(+8.91%)
Feb 13, 2023
3.930
4.040
3.840
4.040
204,988
+0.12(+3.06%)
Feb 10, 2023
4.000
4.080
3.850
3.920
567,924
-0.23(-5.54%)
Feb 09, 2023
4.850
4.850
4.140
4.150
594,942
-0.65(-13.54%)
Feb 08, 2023
4.900
4.955
4.710
4.800
326,915
-0.02(-0.41%)
Feb 07, 2023
4.910
4.910
4.600
4.820
496,297
-0.01(-0.21%)
Feb 06, 2023
4.860
5.120
4.770
4.830
890,080
-0.19(-3.78%)
Feb 03, 2023
5.310
5.480
4.990
5.020
647,653
-0.49(-8.89%)
Feb 02, 2023
5.150
5.700
5.150
5.510
914,025
+0.54(+10.87%)
Feb 01, 2023
4.600
4.970
4.440
4.970
787,447
+0.39(+8.52%)
Jan 31, 2023
4.610
4.610
4.410
4.580
476,611
+0.27(+6.26%)
Jan 30, 2023
4.500
4.700
4.240
4.310
695,295
-0.22(-4.86%)
Jan 27, 2023
4.530
4.640
4.450
4.530
464,704
+0.00(+0.00%)
Jan 26, 2023
4.590
4.750
4.460
4.530
448,585
+0.07(+1.57%)
Jan 25, 2023
4.310
4.500
4.080
4.460
422,605
+0.01(+0.22%)
Jan 24, 2023
4.530
4.650
4.400
4.450
555,078
-0.15(-3.26%)
Jan 23, 2023
4.470
4.710
4.300
4.600
869,071
+0.40(+9.52%)
Jan 20, 2023
4.020
4.210
3.880
4.200
627,954
+0.32(+8.25%)
Jan 19, 2023
3.640
3.970
3.550
3.880
506,959
+0.05(+1.31%)
Jan 18, 2023
4.500
4.620
3.820
3.830
722,531
-0.61(-13.74%)
Jan 17, 2023
4.650
4.810
4.260
4.440
916,880
-0.11(-2.42%)
Jan 16, 2023
4.670
4.720
4.450
4.550
577,038
+0.38(+9.11%)
Jan 13, 2023
4.100
4.820
3.910
4.170
1,416,239
-0.06(-1.42%)
Jan 12, 2023
3.370
4.280
3.140
4.230
1,165,420
+1.13(+36.45%)
Jan 11, 2023
2.990
3.140
2.900
3.100
340,259
+0.12(+4.03%)
Jan 10, 2023
2.900
3.000
2.830
2.980
328,664
+0.16(+5.67%)
Jan 09, 2023
2.600
3.000
2.590
2.820
379,347
+0.38(+15.57%)
Jan 06, 2023
2.430
2.440
2.300
2.440
124,204
+0.03(+1.24%)
Jan 05, 2023
2.410
2.440
2.310
2.410
112,629
-0.04(-1.63%)
Jan 04, 2023
2.130
2.450
2.090
2.450
199,110
+0.36(+17.22%)
Jan 03, 2023
2.010
2.100
1.980
2.090
202,197
+0.14(+7.18%)
Dec 30, 2022
1.950
0
-0.02(-1.02%)
Dec 29, 2022
1.930
2.030
1.900
1.970
262,683
+0.04(+2.07%)
Dec 28, 2022
2.100
2.110
1.930
1.930
293,220
-0.21(-9.81%)
Dec 23, 2022
2.140
0
-0.06(-2.73%)
Dec 22, 2022
2.350
2.350
2.140
2.200
282,057
-0.17(-7.17%)
Dec 21, 2022
2.420
2.430
2.360
2.370
227,246
-0.03(-1.25%)
Dec 20, 2022
2.390
2.490
2.370
2.400
177,837
+0.00(+0.00%)
Dec 19, 2022
2.470
2.480
2.380
2.400
197,851
-0.14(-5.51%)
Dec 16, 2022
2.530
2.630
2.430
2.540
277,303
-0.02(-0.78%)
Dec 15, 2022
2.660
2.660
2.550
2.560
133,425
-0.15(-5.54%)
Dec 14, 2022
2.660
2.730
2.600
2.710
162,554
+0.08(+3.04%)
Dec 13, 2022
2.730
2.900
2.630
2.630
311,199
+0.05(+1.94%)
Dec 12, 2022
2.610
2.680
2.580
2.580
153,308
-0.04(-1.53%)
Dec 09, 2022
2.640
2.680
2.560
2.620
119,000
+0.03(+1.16%)
Dec 08, 2022
2.530
2.640
2.520
2.590
175,733
+0.04(+1.57%)
Dec 07, 2022
2.610
2.640
2.510
2.550
163,308
-0.10(-3.77%)
Dec 06, 2022
2.760
2.840
2.620
2.650
252,146
-0.12(-4.16%)
Dec 05, 2022
3.050
3.060
2.760
2.765
251,818
-0.23(-7.83%)
Dec 02, 2022
2.870
3.000
2.860
3.000
167,150
+0.06(+2.04%)
Dec 01, 2022
2.850
2.990
2.850
2.940
166,176
+0.10(+3.52%)
Nov 30, 2022
2.780
2.870
2.730
2.840
253,168
+0.08(+2.90%)
Nov 29, 2022
2.720
2.800
2.710
2.760
139,736
+0.05(+1.85%)
Nov 28, 2022
2.810
2.870
2.690
2.710
206,213
-0.17(-5.90%)
Nov 25, 2022
2.900
2.900
2.790
2.880
135,209
-0.06(-2.04%)
Nov 24, 2022
2.980
3.010
2.920
2.940
58,042
+0.08(+2.80%)
Nov 23, 2022
2.860
2.930
2.780
2.860
195,179
+0.03(+1.06%)
Nov 22, 2022
2.720
2.830
2.660
2.830
235,455
+0.11(+4.04%)
Nov 21, 2022
2.900
2.920
2.690
2.720
329,738
-0.28(-9.33%)
Nov 18, 2022
3.130
3.150
2.980
3.000
253,699
-0.15(-4.76%)
Nov 17, 2022
3.060
3.180
3.020
3.150
158,053
+0.01(+0.32%)
Nov 16, 2022
3.350
3.350
3.110
3.140
286,927
-0.26(-7.65%)
Nov 15, 2022
3.410
3.510
3.320
3.400
497,878
+0.10(+3.03%)
Nov 14, 2022
3.480
3.490
3.300
3.300
226,355
-0.22(-6.25%)
Nov 11, 2022
3.110
3.520
3.110
3.520
455,455
+0.26(+7.98%)
Nov 10, 2022
3.290
3.290
3.080
3.260
588,508
+0.18(+5.84%)
Nov 09, 2022
3.240
3.360
3.080
3.080
511,808
-0.34(-9.94%)
Nov 08, 2022
3.550
3.610
3.330
3.420
699,557
-0.25(-6.81%)
Nov 07, 2022
3.930
3.930
3.650
3.670
378,797
-0.19(-4.92%)
Nov 04, 2022
4.040
4.040
3.785
3.860
345,388
+0.01(+0.26%)
Nov 03, 2022
4.050
4.120
3.850
3.850
368,361
-0.18(-4.47%)
Nov 02, 2022
4.200
4.020
4.030
326,284
-0.17(-4.05%)
Nov 01, 2022
4.260
4.350
4.150
4.200
219,219
-0.05(-1.18%)
Oct 31, 2022
4.620
4.620
4.210
4.250
725,560
-0.32(-7.00%)
Oct 28, 2022
4.550
4.620
4.440
4.570
190,037
+0.07(+1.56%)
Oct 27, 2022
4.700
4.700
4.500
4.500
171,279
-0.08(-1.75%)
Oct 26, 2022
4.830
5.090
4.570
4.580
499,274
-0.19(-3.98%)
Oct 25, 2022
4.250
4.840
4.250
4.770
365,788
+0.47(+10.93%)
Oct 24, 2022
4.300
4.350
4.090
4.300
204,797
+0.05(+1.18%)
Oct 21, 2022
4.140
4.300
4.070
4.250
221,455
+0.06(+1.43%)
Oct 20, 2022
4.330
4.400
4.140
4.190
234,545
-0.14(-3.23%)
Oct 19, 2022
4.400
4.460
4.290
4.330
211,353
-0.09(-2.04%)
Oct 18, 2022
4.520
4.730
4.370
4.420
181,700
-0.10(-2.21%)
Oct 17, 2022
4.490
4.700
4.470
4.520
166,521
+0.10(+2.26%)
Oct 14, 2022
4.780
4.810
4.420
4.420
162,983
-0.25(-5.35%)
Oct 13, 2022
4.290
4.720
4.240
4.670
220,878
+0.11(+2.41%)
Oct 12, 2022
4.630
4.700
4.440
4.560
125,076
-0.11(-2.36%)
Oct 11, 2022
4.930
4.930
4.550
4.670
266,988
-0.52(-10.02%)
Oct 07, 2022
5.190
0
-0.33(-5.98%)
Oct 06, 2022
5.710
5.790
5.450
5.520
213,416
-0.02(-0.36%)
Oct 05, 2022
5.270
5.590
5.250
5.540
177,209
+0.06(+1.09%)
Oct 04, 2022
5.390
5.570
5.390
5.480
255,185
+0.19(+3.59%)
Oct 03, 2022
5.350
5.350
5.050
5.290
256,657
+0.08(+1.54%)
Sep 30, 2022
5.230
5.600
5.210
5.210
117,246
-0.11(-2.07%)
Sep 29, 2022
5.360
5.400
5.180
5.320
219,326
-0.17(-3.10%)
Sep 28, 2022
5.100
5.530
5.020
5.490
269,094
+0.42(+8.28%)
Sep 27, 2022
5.290
5.300
5.010
5.070
208,897
+0.13(+2.63%)
Sep 26, 2022
5.030
5.330
4.940
4.940
182,920
-0.14(-2.76%)
Sep 23, 2022
5.250
5.330
5.020
5.080
142,008
-0.30(-5.58%)
Sep 22, 2022
5.550
5.620
5.290
5.380
178,518
-0.24(-4.27%)
Sep 21, 2022
5.700
5.880
5.570
5.620
224,044
+0.07(+1.26%)
Sep 20, 2022
5.480
5.710
5.420
5.550
126,952
-0.12(-2.12%)
Sep 19, 2022
5.320
5.710
5.320
5.670
176,428
+0.01(+0.18%)
Sep 16, 2022
5.790
5.800
5.600
5.660
246,164
-0.32(-5.35%)
Sep 15, 2022
5.930
6.070
5.710
5.980
231,106
+0.02(+0.34%)
Sep 14, 2022
5.960
6.090
5.880
5.960
146,263
-0.03(-0.50%)
Sep 13, 2022
6.020
6.250
5.940
5.990
313,822
-0.65(-9.79%)
Sep 12, 2022
6.830
6.880
6.550
6.640
350,392
+0.03(+0.45%)
Sep 09, 2022
6.490
6.690
6.400
6.610
396,623
+0.54(+8.90%)
Sep 08, 2022
5.600
6.070
5.580
6.070
345,198
+0.40(+7.05%)
Sep 07, 2022
5.500
5.700
5.320
5.670
267,455
+0.08(+1.43%)
Sep 06, 2022
6.100
6.270
5.590
5.590
449,512
-0.69(-10.99%)
Sep 02, 2022
6.280
0
-0.09(-1.41%)
Sep 01, 2022
6.550
6.550
6.230
6.370
319,518
-0.33(-4.93%)
Aug 31, 2022
6.350
6.770
6.350
6.700
450,536
+0.29(+4.52%)
Aug 30, 2022
6.400
6.690
6.000
6.410
444,420
+0.21(+3.39%)
Aug 29, 2022
5.430
6.230
5.410
6.200
318,281
+0.53(+9.35%)
Aug 26, 2022
6.230
6.270
5.625
5.670
464,670
-0.61(-9.71%)
Aug 25, 2022
6.630
6.710
6.280
6.280
360,090
-0.31(-4.70%)
Aug 24, 2022
7.040
7.060
6.485
6.590
734,361
-0.46(-6.52%)
Aug 23, 2022
6.630
7.170
6.550
7.050
285,100
+0.59(+9.13%)
Aug 22, 2022
6.480
6.600
6.370
6.460
211,167
-0.42(-6.10%)
Aug 19, 2022
7.210
7.400
6.750
6.880
570,399
-1.31(-16.00%)
Aug 18, 2022
8.220
8.350
8.030
8.190
306,355
+0.20(+2.50%)
Aug 17, 2022
8.260
8.350
7.610
7.990
489,189
-0.67(-7.74%)
Aug 16, 2022
9.250
9.340
8.580
8.660
449,473
-0.69(-7.38%)
Aug 15, 2022
9.150
9.700
8.560
9.350
450,008
+0.20(+2.19%)
Aug 12, 2022
8.050
9.150
8.030
9.150
531,416
+1.10(+13.66%)
Aug 11, 2022
8.200
8.580
7.900
8.050
538,292
+0.29(+3.74%)
Aug 10, 2022
7.310
7.770
7.180
7.760
495,886
+0.71(+10.07%)
Aug 09, 2022
6.880
7.110
6.570
7.050
434,001
-0.04(-0.56%)
Aug 08, 2022
6.660
7.100
6.650
7.090
538,669
+0.59(+9.08%)
Aug 05, 2022
6.390
6.610
6.250
6.500
368,621
+0.19(+3.01%)
Aug 04, 2022
6.450
6.750
6.270
6.310
374,030
-0.11(-1.71%)
Aug 03, 2022
6.430
6.490
6.240
6.420
609,741
+0.19(+3.05%)
Aug 02, 2022
5.680
6.380
5.610
6.230
537,771
+0.45(+7.79%)
Jul 29, 2022
5.780
0
+0.46(+8.65%)
Jul 28, 2022
4.980
5.400
4.770
5.320
361,900
+0.34(+6.83%)
Jul 27, 2022
4.530
5.040
4.500
4.980
425,501
+0.60(+13.70%)
Jul 26, 2022
4.500
4.550
4.360
4.380
266,053
-0.30(-6.41%)
Jul 25, 2022
4.950
4.990
4.600
4.680
365,988
-0.40(-7.87%)
Jul 22, 2022
5.800
5.840
5.050
5.080
409,553
-0.64(-11.19%)
Jul 21, 2022
5.300
5.720
5.300
5.720
371,772
+0.17(+3.06%)
Jul 20, 2022
5.320
5.660
5.290
5.550
588,245
+0.40(+7.77%)
Jul 19, 2022
4.950
5.190
4.800
5.150
497,184
+0.35(+7.29%)
Jul 18, 2022
4.810
5.190
4.745
4.800
559,462
+0.20(+4.35%)
Jul 15, 2022
4.350
4.600
4.330
4.600
371,759
+0.35(+8.24%)
Jul 14, 2022
4.090
4.300
4.010
4.250
274,387
+0.09(+2.16%)
Jul 13, 2022
3.970
4.200
3.930
4.160
176,508
+0.03(+0.73%)
Jul 12, 2022
4.100
4.280
4.070
4.130
253,697
-0.11(-2.59%)
Jul 11, 2022
4.300
4.530
4.230
4.240
415,797
-0.47(-9.98%)
Jul 08, 2022
4.670
4.830
4.390
4.710
374,286
-0.01(-0.21%)
Jul 07, 2022
4.260
4.740
4.260
4.720
328,123
+0.52(+12.38%)
Jul 06, 2022
4.330
4.410
4.160
4.200
282,591
-0.20(-4.55%)
Jul 05, 2022
3.810
4.430
3.730
4.400
515,357
+0.53(+13.70%)
Jul 04, 2022
3.840
3.920
3.810
3.870
125,787
+0.02(+0.52%)
Jun 30, 2022
3.850
0
-0.16(-3.99%)
Jun 29, 2022
3.990
4.050
3.870
4.010
250,150
-0.06(-1.47%)
Jun 28, 2022
4.430
4.510
4.020
4.070
235,718
-0.35(-7.92%)
Jun 27, 2022
4.630
4.650
4.345
4.420
201,632
-0.17(-3.70%)
Jun 24, 2022
4.310
4.670
4.240
4.590
402,007
+0.40(+9.55%)
Jun 23, 2022
3.960
4.210
3.870
4.190
328,159
+0.33(+8.55%)
Jun 22, 2022
3.890
4.000
3.810
3.860
242,600
-0.11(-2.77%)
Jun 21, 2022
4.010
4.220
3.910
3.970
597,614
+0.06(+1.53%)
Jun 20, 2022
3.890
3.980
3.800
3.910
359,661
+0.09(+2.36%)
Jun 17, 2022
3.750
3.930
3.740
3.820
367,834
+0.13(+3.52%)
Jun 16, 2022
3.910
3.930
3.670
3.690
415,248
-0.31(-7.75%)
Jun 15, 2022
3.920
4.110
3.830
4.000
405,597
+0.07(+1.78%)
Jun 14, 2022
3.740
4.060
3.650
3.930
576,587
+0.14(+3.69%)
Jun 13, 2022
3.700
3.980
3.650
3.790
1,014,534
-0.54(-12.47%)
Jun 10, 2022
4.440
4.520
4.250
4.330
344,599
-0.22(-4.84%)
Jun 09, 2022
4.860
4.910
4.520
4.550
451,300
-0.35(-7.14%)
Jun 08, 2022
5.020
5.220
4.870
4.900
501,779
-0.21(-4.02%)
Jun 07, 2022
5.100
5.170
4.910
5.105
560,806
-0.11(-2.20%)
Jun 06, 2022
5.530
5.590
5.110
5.220
433,382
-0.11(-2.06%)
Jun 03, 2022
5.190
5.340
5.040
5.330
495,857
+0.09(+1.72%)
Jun 02, 2022
5.050
5.280
5.000
5.240
416,990
+0.20(+3.97%)
Jun 01, 2022
5.590
5.640
5.030
5.040
537,013
-0.49(-8.86%)
May 31, 2022
5.800
5.820
5.450
5.530
610,072
-0.39(-6.59%)
May 30, 2022
5.340
6.180
5.280
5.920
535,266
+0.87(+17.23%)
May 27, 2022
4.800
5.120
4.800
5.050
466,084
+0.20(+4.12%)
May 26, 2022
4.650
4.940
4.550
4.850
344,797
+0.14(+2.97%)
May 25, 2022
4.930
5.060
4.700
4.710
330,427
-0.22(-4.46%)
May 24, 2022
5.490
5.490
4.800
4.930
305,165
+3.77(+325.00%)
May 20, 2022
1.160
0
+0.03(+2.65%)
May 19, 2022
1.120
1.190
1.120
1.130
1,055,597
+0.01(+0.89%)
May 18, 2022
1.190
1.190
1.100
1.120
1,048,171
-0.08(-6.67%)
May 17, 2022
1.150
1.210
1.145
1.200
1,345,237
+0.05(+4.35%)
May 16, 2022
1.170
1.200
1.090
1.150
1,968,265
-0.02(-1.71%)
May 13, 2022
1.220
1.260
1.140
1.170
2,362,993
+0.06(+5.41%)
May 12, 2022
1.090
1.220
1.010
1.110
4,234,689
-0.08(-6.72%)
May 11, 2022
1.370
1.480
1.190
1.190
3,928,865
-0.36(-23.23%)
May 10, 2022
1.600
1.685
1.520
1.550
4,069,782
+0.05(+3.33%)
May 09, 2022
1.650
1.700
1.490
1.500
2,622,142
-0.30(-16.67%)
May 06, 2022
1.840
1.875
1.760
1.800
1,730,338
-0.08(-4.26%)
May 05, 2022
1.990
1.990
1.850
1.880
1,673,707
-0.15(-7.39%)
May 04, 2022
1.990
2.030
1.855
2.030
3,135,304
+0.08(+4.10%)
May 03, 2022
1.960
1.980
1.920
1.950
1,197,017
+0.01(+0.52%)
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.