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
Wimi Hologram Cloud Inc ADR
(NQ:
WIMI
)
0.8820
-0.0230 (-2.54%)
Streaming Delayed Price
Updated: 3:59 PM 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 30, 2021
5.930
6.087
5.840
6.050
922,300
-0.05(-0.82%)
Apr 29, 2021
6.520
6.580
6.030
6.100
4,079,809
-0.21(-3.33%)
Apr 28, 2021
5.980
6.370
5.950
6.310
2,001,731
+0.23(+3.78%)
Apr 27, 2021
6.360
6.360
5.980
6.080
1,654,309
-0.11(-1.78%)
Apr 26, 2021
5.990
6.230
5.930
6.190
1,723,618
+0.18(+3.00%)
Apr 23, 2021
5.770
6.022
5.700
6.010
1,690,400
+0.25(+4.34%)
Apr 22, 2021
5.780
5.940
5.630
5.760
2,018,510
+0.09(+1.59%)
Apr 21, 2021
5.230
5.700
5.130
5.670
1,612,736
+0.32(+5.98%)
Apr 20, 2021
5.640
5.670
5.250
5.350
2,974,623
-0.39(-6.79%)
Apr 19, 2021
5.840
5.940
5.630
5.740
1,610,797
-0.08(-1.37%)
Apr 16, 2021
5.670
5.840
5.570
5.820
1,641,000
+0.16(+2.83%)
Apr 15, 2021
5.890
5.950
5.550
5.660
2,485,858
-0.21(-3.58%)
Apr 14, 2021
6.160
6.220
5.840
5.870
2,949,466
-0.37(-5.93%)
Apr 13, 2021
6.120
6.570
5.860
6.240
12,214,304
+0.53(+9.28%)
Apr 12, 2021
6.140
6.140
5.670
5.710
3,614,970
-0.52(-8.35%)
Apr 09, 2021
6.370
6.370
6.080
6.230
1,729,700
-0.16(-2.50%)
Apr 08, 2021
6.340
6.480
6.200
6.390
1,595,393
-0.06(-0.93%)
Apr 07, 2021
6.370
6.690
6.170
6.450
6,588,338
+0.07(+1.10%)
Apr 06, 2021
6.390
6.530
6.220
6.380
1,901,410
-0.07(-1.09%)
Apr 05, 2021
6.720
6.720
6.260
6.450
2,556,456
-0.19(-2.86%)
Apr 01, 2021
6.840
6.850
6.320
6.640
5,748,800
+0.04(+0.61%)
Mar 31, 2021
6.220
6.840
6.020
6.600
9,213,666
+0.49(+8.02%)
Mar 30, 2021
5.750
6.160
5.590
6.110
3,418,140
+0.30(+5.16%)
Mar 29, 2021
6.020
6.050
5.710
5.810
3,119,940
-0.29(-4.75%)
Mar 26, 2021
6.420
6.540
5.820
6.100
7,396,700
-0.15(-2.40%)
Mar 25, 2021
6.030
6.290
5.870
6.250
6,287,774
-0.07(-1.11%)
Mar 24, 2021
6.970
7.010
6.280
6.320
8,579,287
-0.53(-7.74%)
Mar 23, 2021
7.640
7.730
6.710
6.850
20,630,272
-1.94(-22.07%)
Mar 22, 2021
9.180
9.190
8.400
8.790
8,749,534
+0.23(+2.69%)
Mar 19, 2021
8.570
8.620
8.100
8.560
3,522,600
-0.14(-1.61%)
Mar 18, 2021
8.560
9.930
8.560
8.700
9,053,770
-0.26(-2.90%)
Mar 17, 2021
8.240
8.970
8.170
8.960
1,545,576
+0.40(+4.67%)
Mar 16, 2021
9.150
9.200
8.260
8.560
2,091,590
-0.27(-3.06%)
Mar 15, 2021
9.050
9.050
8.610
8.830
1,777,079
+0.12(+1.38%)
Mar 12, 2021
7.890
8.760
7.830
8.710
1,959,700
+0.37(+4.44%)
Mar 11, 2021
8.820
8.850
8.200
8.340
2,557,940
+0.46(+5.84%)
Mar 10, 2021
7.930
8.240
7.540
7.880
1,938,984
+0.31(+4.10%)
Mar 09, 2021
7.430
7.800
7.240
7.570
2,171,399
+0.50(+7.07%)
Mar 08, 2021
7.300
7.510
6.830
7.070
1,638,029
-0.39(-5.23%)
Mar 05, 2021
7.770
7.788
6.353
7.460
4,125,500
-0.23(-2.99%)
Mar 04, 2021
8.520
8.810
7.290
7.690
4,564,087
-1.21(-13.60%)
Mar 03, 2021
9.350
9.450
8.600
8.900
2,147,422
-0.13(-1.44%)
Mar 02, 2021
9.850
9.890
9.030
9.030
2,662,858
-0.75(-7.67%)
Mar 01, 2021
9.840
10.13
9.200
9.780
4,914,069
+1.49(+17.97%)
Feb 26, 2021
8.460
8.650
7.800
8.290
2,891,900
-0.38(-4.38%)
Feb 25, 2021
9.700
9.780
8.010
8.670
3,682,015
-1.11(-11.35%)
Feb 24, 2021
9.510
9.950
9.290
9.780
2,319,974
+0.34(+3.60%)
Feb 23, 2021
10.29
10.31
8.780
9.440
5,791,462
-1.46(-13.39%)
Feb 22, 2021
11.06
11.62
10.73
10.90
4,931,369
+0.15(+1.40%)
Feb 19, 2021
11.02
11.40
10.60
10.75
5,501,500
+0.69(+6.86%)
Feb 18, 2021
10.13
10.48
9.740
10.06
3,477,986
-0.71(-6.59%)
Feb 17, 2021
10.85
11.39
10.24
10.77
5,998,454
-1.08(-9.11%)
Feb 16, 2021
11.68
12.94
11.55
11.85
8,239,866
+0.88(+8.02%)
Feb 12, 2021
10.34
11.44
9.910
10.97
4,409,500
+0.71(+6.92%)
Feb 11, 2021
10.81
11.20
10.08
10.26
3,725,550
-0.44(-4.11%)
Feb 10, 2021
11.50
11.80
10.12
10.70
5,562,520
-0.55(-4.89%)
Feb 09, 2021
10.16
11.56
9.650
11.25
6,911,102
+1.22(+12.16%)
Feb 08, 2021
10.26
10.50
9.620
10.03
3,987,000
+0.03(+0.30%)
Feb 05, 2021
10.20
11.36
9.880
10.00
10,199,900
+0.10(+1.01%)
Feb 04, 2021
8.980
9.900
8.580
9.900
4,884,127
+0.94(+10.49%)
Feb 03, 2021
8.950
9.330
8.810
8.960
2,831,126
-0.15(-1.65%)
Feb 02, 2021
8.840
9.350
8.230
9.110
4,155,450
+0.65(+7.68%)
Feb 01, 2021
8.210
8.500
7.900
8.460
2,837,808
+0.64(+8.18%)
Jan 29, 2021
8.370
8.849
7.650
7.820
3,339,100
-0.64(-7.57%)
Jan 28, 2021
9.000
9.250
7.790
8.460
3,967,498
-0.30(-3.42%)
Jan 27, 2021
9.500
9.990
8.410
8.760
6,396,133
-1.33(-13.18%)
Jan 26, 2021
9.480
10.46
9.280
10.09
13,381,546
+1.42(+16.38%)
Jan 25, 2021
8.900
9.500
8.200
8.670
7,115,530
+0.10(+1.17%)
Jan 22, 2021
8.460
9.140
7.820
8.570
11,197,500
-0.01(-0.12%)
Jan 21, 2021
7.030
8.880
6.980
8.580
19,060,708
+1.71(+24.89%)
Jan 20, 2021
7.180
7.290
6.710
6.870
3,217,249
+0.09(+1.33%)
Jan 19, 2021
6.500
6.780
6.420
6.780
2,348,299
+0.45(+7.11%)
Jan 15, 2021
6.760
6.780
6.250
6.330
2,143,100
-0.33(-4.95%)
Jan 14, 2021
6.960
7.110
6.440
6.660
5,942,541
-0.51(-7.11%)
Jan 13, 2021
8.070
8.280
7.060
7.170
38,329,840
+0.90(+14.35%)
Jan 12, 2021
6.120
6.280
6.080
6.270
1,010,583
+0.05(+0.80%)
Jan 11, 2021
6.020
6.310
5.950
6.220
1,410,118
+0.12(+1.97%)
Jan 08, 2021
6.490
6.500
6.000
6.100
1,756,800
-0.20(-3.17%)
Jan 07, 2021
5.780
6.500
5.620
6.300
3,715,114
+0.57(+9.95%)
Jan 06, 2021
5.880
5.940
5.650
5.730
966,447
-0.13(-2.22%)
Jan 05, 2021
5.790
5.880
5.730
5.860
743,093
+0.07(+1.21%)
Jan 04, 2021
5.820
5.870
5.520
5.790
1,318,430
+0.03(+0.52%)
Dec 31, 2020
5.760
5.760
5.760
1,351,549
-0.10(-1.71%)
Dec 30, 2020
5.980
6.090
5.790
5.860
1,351,549
+0.16(+2.81%)
Dec 29, 2020
5.930
5.970
5.650
5.700
1,186,887
-0.17(-2.90%)
Dec 28, 2020
6.060
6.150
5.730
5.870
1,919,618
-0.21(-3.45%)
Dec 24, 2020
6.380
6.480
6.060
6.080
971,300
-0.28(-4.40%)
Dec 23, 2020
6.450
6.450
6.180
6.360
1,077,080
+0.13(+2.09%)
Dec 22, 2020
6.180
6.350
6.050
6.230
1,451,377
+0.14(+2.30%)
Dec 21, 2020
6.090
6.190
6.000
6.090
906,766
-0.16(-2.56%)
Dec 18, 2020
6.270
6.270
6.130
6.250
775,400
-0.01(-0.16%)
Dec 17, 2020
6.200
6.270
6.030
6.260
842,282
+0.12(+1.95%)
Dec 16, 2020
6.040
6.260
5.930
6.140
920,272
+0.10(+1.66%)
Dec 15, 2020
6.010
6.040
5.910
6.040
710,950
+0.14(+2.37%)
Dec 14, 2020
6.080
6.100
5.850
5.900
841,170
-0.11(-1.83%)
Dec 11, 2020
6.200
6.240
5.910
6.010
1,007,500
-0.14(-2.28%)
Dec 10, 2020
6.030
6.340
6.030
6.150
978,014
+0.00(+0.00%)
Dec 09, 2020
6.560
6.690
6.050
6.150
1,396,369
-0.34(-5.24%)
Dec 08, 2020
6.570
6.580
6.350
6.490
1,407,027
+0.13(+2.04%)
Dec 07, 2020
6.650
6.650
6.260
6.360
1,889,129
+0.06(+0.95%)
Dec 04, 2020
6.150
6.620
6.126
6.300
3,373,000
+0.44(+7.51%)
Dec 03, 2020
6.010
6.090
5.810
5.860
812,742
-0.07(-1.18%)
Dec 02, 2020
5.800
6.040
5.600
5.930
1,103,509
+0.09(+1.54%)
Dec 01, 2020
6.150
6.160
5.730
5.840
1,676,185
-0.23(-3.79%)
Nov 30, 2020
6.540
6.540
5.920
6.070
1,854,050
-0.42(-6.47%)
Nov 27, 2020
6.500
6.640
6.410
6.490
1,478,400
+0.08(+1.25%)
Nov 25, 2020
6.600
6.650
6.160
6.410
3,328,200
+0.01(+0.16%)
Nov 24, 2020
7.430
7.600
6.380
6.400
11,248,282
+0.37(+6.14%)
Nov 23, 2020
6.200
6.460
6.010
6.030
2,135,407
-0.29(-4.59%)
Nov 20, 2020
6.700
6.740
6.200
6.320
2,000,200
-0.33(-4.96%)
Nov 19, 2020
5.990
6.680
5.960
6.650
4,375,918
+0.73(+12.33%)
Nov 18, 2020
6.060
6.100
5.880
5.920
730,187
-0.10(-1.66%)
Nov 17, 2020
5.920
6.200
5.860
6.020
1,313,443
+0.08(+1.35%)
Nov 16, 2020
5.790
5.940
5.760
5.940
848,067
+0.10(+1.71%)
Nov 13, 2020
5.900
5.990
5.790
5.840
887,400
-0.05(-0.85%)
Nov 12, 2020
5.910
6.120
5.810
5.890
895,164
-0.06(-1.01%)
Nov 11, 2020
5.860
5.980
5.800
5.950
729,597
+0.05(+0.85%)
Nov 10, 2020
5.840
6.000
5.620
5.900
1,048,948
-0.05(-0.84%)
Nov 09, 2020
6.180
6.240
5.760
5.950
1,464,237
-0.20(-3.25%)
Nov 06, 2020
6.030
6.440
6.025
6.150
1,676,800
+0.01(+0.16%)
Nov 05, 2020
5.850
6.250
5.700
6.140
1,761,245
+0.34(+5.86%)
Nov 04, 2020
5.760
5.890
5.530
5.800
1,566,788
+0.12(+2.11%)
Nov 03, 2020
5.600
5.850
5.400
5.680
1,173,105
+0.15(+2.75%)
Nov 02, 2020
5.540
5.720
5.460
5.528
743,859
-0.09(-1.64%)
Oct 30, 2020
5.550
5.630
5.390
5.620
781,000
-0.01(-0.18%)
Oct 29, 2020
5.590
5.680
5.500
5.630
899,103
-0.05(-0.88%)
Oct 28, 2020
5.440
5.690
5.350
5.680
942,941
+0.12(+2.16%)
Oct 27, 2020
5.670
5.750
5.510
5.560
945,643
-0.10(-1.77%)
Oct 26, 2020
5.740
5.800
5.560
5.660
957,955
+0.03(+0.53%)
Oct 23, 2020
5.770
5.803
5.550
5.630
997,300
-0.12(-2.09%)
Oct 22, 2020
5.620
5.930
5.420
5.750
1,839,922
+0.15(+2.68%)
Oct 21, 2020
5.960
6.050
5.580
5.600
1,622,069
-0.49(-8.05%)
Oct 20, 2020
6.190
6.300
5.910
6.090
1,543,286
-0.07(-1.14%)
Oct 19, 2020
6.510
6.770
6.060
6.160
6,585,815
+0.16(+2.67%)
Oct 16, 2020
5.830
6.500
5.770
6.000
3,820,600
+0.26(+4.53%)
Oct 15, 2020
5.810
5.900
5.620
5.740
1,000,164
-0.22(-3.69%)
Oct 14, 2020
6.070
6.290
5.900
5.960
1,783,641
-0.18(-2.93%)
Oct 13, 2020
6.550
6.550
5.920
6.140
7,370,483
-1.13(-15.54%)
Oct 12, 2020
5.330
8.200
5.300
7.270
66,948,184
+1.99(+37.69%)
Oct 09, 2020
5.300
5.320
5.150
5.280
442,000
+0.04(+0.76%)
Oct 08, 2020
5.250
5.250
5.100
5.240
460,038
+0.10(+1.95%)
Oct 07, 2020
5.150
5.290
5.060
5.140
640,502
+0.11(+2.19%)
Oct 06, 2020
5.200
5.280
5.000
5.030
689,393
-0.18(-3.45%)
Oct 05, 2020
5.250
5.360
5.050
5.210
986,072
-0.04(-0.76%)
Oct 02, 2020
5.070
5.250
5.030
5.250
485,600
-0.10(-1.87%)
Oct 01, 2020
5.590
5.680
4.920
5.350
1,822,809
-0.22(-3.95%)
Sep 30, 2020
5.680
5.880
5.500
5.570
421,027
-0.13(-2.28%)
Sep 29, 2020
5.890
5.890
5.670
5.700
288,703
-0.19(-3.23%)
Sep 28, 2020
5.960
5.980
5.700
5.890
404,294
-0.01(-0.17%)
Sep 25, 2020
5.500
5.900
5.450
5.900
418,800
+0.45(+8.26%)
Sep 24, 2020
5.600
5.610
5.400
5.450
572,439
-0.31(-5.38%)
Sep 23, 2020
6.000
6.050
5.630
5.760
567,807
-0.20(-3.36%)
Sep 22, 2020
6.180
6.220
5.930
5.960
381,283
-0.19(-3.09%)
Sep 21, 2020
6.250
6.350
6.020
6.150
690,008
-0.40(-6.11%)
Sep 18, 2020
6.710
6.760
6.350
6.550
432,000
-0.16(-2.38%)
Sep 17, 2020
6.730
6.820
6.600
6.710
397,108
-0.28(-4.01%)
Sep 16, 2020
6.940
7.000
6.650
6.990
513,341
+0.12(+1.75%)
Sep 15, 2020
6.850
7.160
6.780
6.870
619,698
+0.11(+1.63%)
Sep 14, 2020
6.800
6.850
6.450
6.760
552,401
+0.15(+2.27%)
Sep 11, 2020
6.880
6.975
6.530
6.610
767,600
-0.11(-1.64%)
Sep 10, 2020
6.520
7.070
6.300
6.720
1,683,043
+0.24(+3.70%)
Sep 09, 2020
6.430
6.650
6.200
6.480
639,292
+0.02(+0.31%)
Sep 08, 2020
5.600
6.500
5.550
6.460
1,068,680
+0.39(+6.43%)
Sep 04, 2020
6.350
6.460
5.470
6.070
1,443,400
-0.25(-3.96%)
Sep 03, 2020
6.770
6.970
6.240
6.320
1,229,343
-0.69(-9.84%)
Sep 02, 2020
7.060
7.130
6.680
7.010
882,753
-0.07(-0.99%)
Sep 01, 2020
6.700
7.160
6.660
7.080
1,136,933
+0.23(+3.36%)
Aug 31, 2020
7.490
7.490
6.750
6.850
1,686,812
-0.45(-6.16%)
Aug 28, 2020
7.500
7.610
7.120
7.300
1,365,700
-0.18(-2.41%)
Aug 27, 2020
7.650
7.990
7.380
7.480
2,054,546
-0.08(-1.06%)
Aug 26, 2020
7.570
8.150
7.550
7.560
1,711,341
+0.01(+0.13%)
Aug 25, 2020
7.700
7.776
7.520
7.550
1,139,998
-0.24(-3.08%)
Aug 24, 2020
7.870
7.880
7.210
7.790
1,850,611
-0.03(-0.38%)
Aug 21, 2020
8.700
8.740
7.750
7.820
2,194,100
-0.67(-7.89%)
Aug 20, 2020
8.010
8.850
7.850
8.490
3,199,088
+0.48(+5.99%)
Aug 19, 2020
7.900
8.100
7.700
8.010
1,511,105
+0.17(+2.17%)
Aug 18, 2020
7.770
8.140
7.650
7.840
1,968,844
+0.07(+0.90%)
Aug 17, 2020
8.070
8.250
7.700
7.770
1,246,921
-0.48(-5.82%)
Aug 14, 2020
8.420
8.420
7.800
8.250
1,210,900
+0.23(+2.87%)
Aug 13, 2020
7.820
8.310
7.650
8.020
1,649,301
+0.15(+1.91%)
Aug 12, 2020
7.790
7.950
7.600
7.870
1,177,576
+0.24(+3.15%)
Aug 11, 2020
8.360
8.390
7.460
7.630
2,767,726
-0.67(-8.07%)
Aug 10, 2020
9.410
9.480
8.200
8.300
2,993,704
-0.40(-4.60%)
Aug 07, 2020
9.350
9.500
8.500
8.700
3,044,800
-0.92(-9.56%)
Aug 06, 2020
8.930
10.23
8.760
9.620
7,704,163
+0.69(+7.73%)
Aug 05, 2020
8.380
9.090
8.120
8.930
5,008,782
+0.56(+6.69%)
Aug 04, 2020
7.110
9.569
6.900
8.370
23,720,620
+1.18(+16.41%)
Aug 03, 2020
6.860
7.280
6.750
7.190
2,259,403
+0.50(+7.47%)
Jul 31, 2020
7.340
7.350
6.530
6.690
2,674,800
-0.43(-6.04%)
Jul 30, 2020
7.370
7.500
7.030
7.120
1,790,993
-0.51(-6.68%)
Jul 29, 2020
7.530
7.980
7.400
7.630
2,504,888
+0.24(+3.25%)
Jul 28, 2020
7.750
8.290
7.340
7.390
7,026,593
+0.10(+1.37%)
Jul 27, 2020
8.190
8.320
7.110
7.290
7,411,941
-3.92(-34.97%)
Jul 24, 2020
11.32
11.50
10.46
11.21
1,533,300
-0.74(-6.19%)
Jul 23, 2020
12.53
12.94
11.60
11.95
900,794
-1.22(-9.26%)
Jul 22, 2020
12.34
13.87
11.81
13.17
1,925,613
+0.76(+6.12%)
Jul 21, 2020
14.20
14.30
11.36
12.41
2,590,121
-1.39(-10.07%)
Jul 20, 2020
16.30
16.31
13.68
13.80
1,776,206
-2.49(-15.29%)
Jul 17, 2020
17.93
18.50
16.12
16.29
1,451,700
-1.70(-9.45%)
Jul 16, 2020
17.06
19.43
16.86
17.99
4,080,713
+1.56(+9.49%)
Jul 15, 2020
15.46
21.00
15.31
16.43
6,466,011
-1.16(-6.59%)
Jul 14, 2020
17.60
19.51
16.00
17.59
8,062,516
-7.15(-28.90%)
Jul 13, 2020
19.13
29.50
18.37
24.74
57,707,664
+10.11(+69.10%)
Jul 10, 2020
8.000
15.20
6.600
14.63
154,663,904
+10.79(+280.99%)
Jul 09, 2020
3.580
4.250
3.540
3.840
1,371,775
+0.34(+9.71%)
Jul 08, 2020
3.650
3.650
3.480
3.500
194,075
-0.02(-0.57%)
Jul 07, 2020
3.510
3.650
3.510
3.520
90,523
-0.02(-0.56%)
Jul 06, 2020
3.690
3.890
3.520
3.540
235,612
+0.07(+2.02%)
Jul 02, 2020
3.410
3.550
3.410
3.470
25,500
+0.03(+0.87%)
Jul 01, 2020
3.460
3.550
3.420
3.440
29,887
-0.01(-0.29%)
Jun 30, 2020
3.450
3.570
3.442
3.450
54,175
+0.02(+0.58%)
Jun 29, 2020
3.560
3.630
3.410
3.430
55,592
-0.07(-2.00%)
Jun 26, 2020
3.760
3.760
3.500
3.500
65,200
-0.20(-5.41%)
Jun 25, 2020
3.660
3.800
3.610
3.700
44,945
+0.06(+1.65%)
Jun 24, 2020
3.610
3.770
3.610
3.640
58,404
+0.02(+0.55%)
Jun 23, 2020
3.500
3.940
3.500
3.620
227,997
+0.14(+4.02%)
Jun 22, 2020
3.490
3.510
3.380
3.480
42,853
+0.00(+0.00%)
Jun 19, 2020
3.520
3.690
3.480
3.480
81,000
-0.01(-0.29%)
Jun 18, 2020
3.520
3.690
3.490
3.490
107,401
-0.03(-0.85%)
Jun 17, 2020
3.450
3.655
3.450
3.520
56,168
+0.05(+1.44%)
Jun 16, 2020
3.600
3.720
3.460
3.470
81,505
-0.07(-1.98%)
Jun 15, 2020
3.520
3.800
3.420
3.540
128,187
+0.02(+0.57%)
Jun 12, 2020
3.790
3.800
3.500
3.520
78,200
-0.06(-1.68%)
Jun 11, 2020
3.770
3.830
3.500
3.580
71,433
-0.14(-3.76%)
Jun 10, 2020
3.620
3.950
3.520
3.720
197,771
+0.20(+5.68%)
Jun 09, 2020
3.580
3.600
3.400
3.520
117,041
+0.11(+3.23%)
Jun 08, 2020
3.630
3.700
3.400
3.410
122,435
-0.04(-1.16%)
Jun 05, 2020
3.390
3.490
3.205
3.450
119,800
+0.05(+1.47%)
Jun 04, 2020
3.600
3.650
3.400
3.400
273,147
+0.01(+0.29%)
Jun 03, 2020
3.590
3.590
3.390
3.390
165,844
-0.08(-2.31%)
Jun 02, 2020
3.590
3.640
3.440
3.470
192,925
-0.11(-3.07%)
Jun 01, 2020
3.740
3.750
3.530
3.580
59,364
-0.12(-3.24%)
May 29, 2020
3.770
3.890
3.610
3.700
27,700
+0.05(+1.37%)
May 28, 2020
4.000
4.000
3.610
3.650
41,164
-0.12(-3.18%)
May 27, 2020
3.950
3.970
3.770
3.770
65,948
-0.12(-3.08%)
May 26, 2020
3.830
4.130
3.700
3.890
135,672
+0.17(+4.57%)
May 22, 2020
3.710
4.010
3.290
3.720
137,300
-0.14(-3.63%)
May 21, 2020
4.500
4.500
3.670
3.860
103,405
-0.55(-12.47%)
May 20, 2020
4.650
4.720
4.360
4.410
49,448
-0.23(-4.96%)
May 19, 2020
4.550
4.800
4.510
4.640
46,080
+0.13(+2.88%)
May 18, 2020
4.780
4.950
4.471
4.510
118,021
+0.05(+1.12%)
May 15, 2020
4.410
4.600
4.410
4.460
8,300
+0.00(+0.00%)
May 14, 2020
4.650
4.650
4.440
4.460
24,039
-0.20(-4.29%)
May 13, 2020
4.900
4.900
4.560
4.660
22,844
-0.24(-4.90%)
May 12, 2020
4.860
4.950
4.840
4.900
26,014
+0.15(+3.16%)
May 11, 2020
4.640
4.950
4.610
4.750
50,852
+0.20(+4.40%)
May 08, 2020
4.590
4.680
4.550
4.550
9,300
+0.10(+2.25%)
May 07, 2020
4.700
4.700
4.440
4.450
23,235
+0.00(+0.00%)
May 06, 2020
4.450
4.660
4.410
4.450
15,341
+0.02(+0.45%)
May 05, 2020
4.770
4.800
4.400
4.430
31,744
-0.23(-4.94%)
May 04, 2020
4.980
4.980
4.560
4.660
30,158
-0.22(-4.51%)
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.