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
Stronghold Digital Mining Inc Cl A
(NQ:
SDIG
)
3.360
UNCHANGED
Streaming Delayed Price
Updated: 4:00 PM EDT, May 3, 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, 2024
3.030
3.290
3.030
3.130
201,200
-0.02(-0.63%)
Apr 29, 2024
3.490
3.520
3.120
3.150
338,381
-0.34(-9.74%)
Apr 26, 2024
3.820
3.920
3.455
3.490
399,237
-0.33(-8.64%)
Apr 25, 2024
3.300
3.860
3.230
3.820
299,063
+0.33(+9.46%)
Apr 24, 2024
3.590
3.750
3.360
3.490
529,765
-0.13(-3.59%)
Apr 23, 2024
3.650
4.300
3.580
3.620
1,303,095
-0.02(-0.55%)
Apr 22, 2024
2.810
3.670
2.700
3.640
1,051,727
+0.95(+35.32%)
Apr 19, 2024
2.680
3.180
2.620
2.690
636,964
+0.00(+0.00%)
Apr 18, 2024
2.460
2.880
2.290
2.690
497,074
+0.32(+13.50%)
Apr 17, 2024
2.290
2.370
2.180
2.370
357,193
+0.11(+4.87%)
Apr 16, 2024
2.060
2.280
1.650
2.260
813,933
+0.03(+1.35%)
Apr 15, 2024
3.160
3.190
2.150
2.230
1,357,541
-0.92(-29.21%)
Apr 12, 2024
3.380
3.444
3.150
3.150
240,667
-0.24(-7.08%)
Apr 11, 2024
3.570
3.585
3.260
3.390
252,981
-0.12(-3.42%)
Apr 10, 2024
3.470
3.580
3.410
3.510
151,770
-0.09(-2.50%)
Apr 09, 2024
3.490
3.662
3.490
3.600
148,351
+0.06(+1.69%)
Apr 08, 2024
3.700
3.790
3.470
3.540
217,641
-0.02(-0.56%)
Apr 05, 2024
3.610
3.706
3.550
3.560
130,155
-0.08(-2.20%)
Apr 04, 2024
3.750
3.880
3.610
3.640
281,171
-0.08(-2.15%)
Apr 03, 2024
3.630
3.790
3.590
3.720
131,710
+0.09(+2.48%)
Apr 02, 2024
3.820
3.900
3.500
3.630
648,060
-0.27(-6.92%)
Apr 01, 2024
4.130
4.139
3.870
3.900
250,949
-0.25(-6.02%)
Mar 28, 2024
3.890
4.380
3.890
4.150
802,087
+0.30(+7.79%)
Mar 27, 2024
3.880
3.950
3.700
3.850
328,839
+0.11(+2.94%)
Mar 26, 2024
4.140
4.140
3.740
3.740
425,208
-0.31(-7.65%)
Mar 25, 2024
4.010
4.300
4.010
4.050
399,552
+0.08(+2.02%)
Mar 22, 2024
4.010
4.227
3.950
3.970
435,157
-0.16(-3.87%)
Mar 21, 2024
4.340
4.480
4.110
4.130
307,275
-0.20(-4.62%)
Mar 20, 2024
3.870
4.340
3.830
4.330
468,142
+0.42(+10.74%)
Mar 19, 2024
3.850
3.980
3.720
3.910
268,231
+0.01(+0.26%)
Mar 18, 2024
4.110
4.140
3.820
3.900
329,154
-0.20(-4.88%)
Mar 15, 2024
3.850
4.150
3.840
4.100
360,620
+0.23(+5.94%)
Mar 14, 2024
4.160
4.160
3.730
3.870
563,226
-0.30(-7.19%)
Mar 13, 2024
4.150
4.380
4.030
4.170
324,844
-0.03(-0.71%)
Mar 12, 2024
4.400
4.400
4.090
4.200
360,026
-0.24(-5.41%)
Mar 11, 2024
4.940
4.970
4.409
4.440
459,093
-0.37(-7.69%)
Mar 08, 2024
4.410
4.930
4.350
4.810
664,220
+0.40(+9.07%)
Mar 07, 2024
4.250
4.490
4.111
4.410
409,336
+0.21(+5.00%)
Mar 06, 2024
4.360
4.450
3.910
4.200
1,006,302
-0.10(-2.33%)
Mar 05, 2024
4.750
5.079
4.290
4.300
1,235,400
-0.57(-11.70%)
Mar 04, 2024
5.070
5.300
4.750
4.870
879,840
-0.12(-2.40%)
Mar 01, 2024
4.800
5.030
4.650
4.990
501,897
+0.24(+5.05%)
Feb 29, 2024
4.830
5.100
4.700
4.750
627,903
-0.03(-0.63%)
Feb 28, 2024
5.290
5.390
4.680
4.780
1,525,506
-0.44(-8.43%)
Feb 27, 2024
5.300
5.360
4.740
5.220
1,536,208
+0.22(+4.40%)
Feb 26, 2024
4.680
5.160
4.680
5.000
1,244,187
+0.36(+7.76%)
Feb 23, 2024
4.750
4.793
4.490
4.640
501,352
-0.07(-1.49%)
Feb 22, 2024
5.090
5.150
4.700
4.710
723,612
-0.15(-3.09%)
Feb 21, 2024
4.950
5.090
4.810
4.860
364,694
-0.33(-6.36%)
Feb 20, 2024
5.550
5.790
4.870
5.190
745,671
-0.33(-5.98%)
Feb 16, 2024
5.810
5.899
5.481
5.520
645,083
-0.26(-4.50%)
Feb 15, 2024
6.210
6.500
5.740
5.780
1,130,430
-0.54(-8.54%)
Feb 14, 2024
6.100
6.400
5.800
6.320
1,298,429
+0.89(+16.39%)
Feb 13, 2024
5.490
5.880
5.310
5.430
682,833
-0.46(-7.81%)
Feb 12, 2024
5.650
6.600
5.650
5.890
1,552,415
+0.29(+5.18%)
Feb 09, 2024
5.730
5.920
5.300
5.600
1,248,068
+0.30(+5.66%)
Feb 08, 2024
4.750
5.331
4.670
5.300
929,702
+0.69(+14.97%)
Feb 07, 2024
4.500
4.670
4.270
4.610
518,100
+0.03(+0.66%)
Feb 06, 2024
4.280
4.580
4.200
4.580
326,271
+0.30(+7.01%)
Feb 05, 2024
4.520
4.540
4.260
4.280
436,056
-0.24(-5.31%)
Feb 02, 2024
4.670
4.750
4.460
4.520
548,859
-0.18(-3.83%)
Feb 01, 2024
4.910
5.070
4.660
4.700
567,324
-0.21(-4.28%)
Jan 31, 2024
5.020
5.300
4.900
4.910
663,075
-0.30(-5.76%)
Jan 30, 2024
5.620
5.730
5.110
5.210
863,035
-0.54(-9.39%)
Jan 29, 2024
5.830
6.100
5.470
5.750
959,270
-0.07(-1.20%)
Jan 26, 2024
5.540
5.820
5.400
5.820
966,494
+0.58(+11.07%)
Jan 25, 2024
4.930
5.350
4.860
5.240
884,019
+0.31(+6.29%)
Jan 24, 2024
5.090
5.186
4.810
4.930
702,138
-0.02(-0.40%)
Jan 23, 2024
5.040
5.360
4.873
4.950
737,833
-0.37(-6.95%)
Jan 22, 2024
4.870
5.450
4.780
5.320
954,145
+0.21(+4.11%)
Jan 19, 2024
5.140
5.140
4.420
5.110
1,237,181
+0.03(+0.59%)
Jan 18, 2024
5.210
5.280
4.710
5.080
968,623
-0.09(-1.74%)
Jan 17, 2024
4.920
5.190
4.800
5.170
535,598
+0.01(+0.19%)
Jan 16, 2024
5.150
5.290
4.710
5.160
1,172,934
-0.23(-4.27%)
Jan 12, 2024
6.200
6.290
5.220
5.390
1,805,632
-1.05(-16.30%)
Jan 11, 2024
7.840
7.910
5.900
6.440
3,210,916
-0.50(-7.20%)
Jan 10, 2024
6.850
7.600
6.650
6.940
1,797,633
-0.42(-5.71%)
Jan 09, 2024
7.380
7.860
7.200
7.360
875,592
-0.37(-4.79%)
Jan 08, 2024
7.400
7.960
6.280
7.730
2,758,870
+0.54(+7.51%)
Jan 05, 2024
7.450
7.450
6.610
7.190
1,625,204
-0.27(-3.62%)
Jan 04, 2024
6.550
7.780
6.314
7.460
2,622,801
+1.05(+16.38%)
Jan 03, 2024
6.000
6.850
6.000
6.410
1,878,215
-0.19(-2.88%)
Jan 02, 2024
8.180
8.210
6.515
6.600
3,314,261
-0.70(-9.59%)
Dec 29, 2023
9.900
9.900
7.010
7.300
4,211,553
-2.46(-25.20%)
Dec 28, 2023
10.73
10.73
9.160
9.760
4,303,257
-1.55(-13.70%)
Dec 27, 2023
10.00
11.56
9.948
11.31
3,047,395
+1.86(+19.68%)
Dec 26, 2023
9.000
10.28
8.950
9.450
2,946,443
+0.66(+7.51%)
Dec 22, 2023
6.920
9.280
6.550
8.790
4,491,458
+2.08(+31.00%)
Dec 21, 2023
6.630
6.740
5.910
6.710
1,401,911
+0.64(+10.54%)
Dec 20, 2023
6.000
6.940
5.780
6.070
1,873,911
+0.27(+4.66%)
Dec 19, 2023
6.050
6.490
5.430
5.800
1,199,167
+0.01(+0.17%)
Dec 18, 2023
4.840
5.840
4.820
5.790
723,798
+0.79(+15.80%)
Dec 15, 2023
4.980
5.130
4.820
5.000
336,284
-0.14(-2.72%)
Dec 14, 2023
5.210
5.480
5.050
5.140
565,940
+0.06(+1.18%)
Dec 13, 2023
4.400
5.080
4.260
5.080
720,934
+0.66(+14.93%)
Dec 12, 2023
4.510
4.600
4.310
4.420
335,121
-0.06(-1.34%)
Dec 11, 2023
5.030
5.030
4.209
4.480
807,742
-0.72(-13.85%)
Dec 08, 2023
5.000
5.500
4.930
5.200
579,786
+0.32(+6.56%)
Dec 07, 2023
5.140
5.380
4.810
4.880
514,755
-0.37(-7.05%)
Dec 06, 2023
5.960
6.150
5.182
5.250
811,865
-0.76(-12.65%)
Dec 05, 2023
5.940
6.340
5.760
6.010
1,287,452
+0.05(+0.84%)
Dec 04, 2023
5.770
6.150
5.300
5.960
1,437,530
+0.81(+15.73%)
Dec 01, 2023
4.250
5.280
4.250
5.150
924,243
+0.98(+23.50%)
Nov 30, 2023
4.520
4.525
4.085
4.170
375,168
-0.37(-8.15%)
Nov 29, 2023
4.670
4.700
4.380
4.540
390,496
+0.01(+0.22%)
Nov 28, 2023
4.230
4.580
4.150
4.530
431,742
+0.35(+8.37%)
Nov 27, 2023
4.170
4.320
4.150
4.180
132,889
-0.11(-2.56%)
Nov 24, 2023
4.100
4.300
4.012
4.290
184,841
+0.28(+6.98%)
Nov 22, 2023
4.000
4.050
3.830
4.010
123,420
+0.11(+2.82%)
Nov 21, 2023
4.020
4.074
3.880
3.900
133,540
-0.18(-4.41%)
Nov 20, 2023
4.040
4.210
3.960
4.080
183,692
+0.11(+2.77%)
Nov 17, 2023
3.790
3.990
3.750
3.970
98,242
+0.16(+4.20%)
Nov 16, 2023
4.000
4.050
3.750
3.810
162,097
-0.17(-4.27%)
Nov 15, 2023
3.730
4.188
3.710
3.980
498,841
+0.30(+8.15%)
Nov 14, 2023
3.710
3.999
3.460
3.680
323,328
-0.10(-2.65%)
Nov 13, 2023
3.860
3.930
3.620
3.780
211,231
-0.11(-2.83%)
Nov 10, 2023
4.020
4.158
3.800
3.890
408,553
-0.14(-3.47%)
Nov 09, 2023
4.200
4.645
3.970
4.030
745,041
-0.02(-0.49%)
Nov 08, 2023
4.210
4.210
3.970
4.050
189,615
-0.14(-3.34%)
Nov 07, 2023
4.210
4.240
4.030
4.190
226,764
-0.06(-1.41%)
Nov 06, 2023
4.610
4.610
4.100
4.250
345,694
-0.28(-6.18%)
Nov 03, 2023
4.490
4.700
4.370
4.530
246,708
+0.04(+0.89%)
Nov 02, 2023
4.270
4.500
4.210
4.490
309,278
+0.37(+8.98%)
Nov 01, 2023
4.390
4.390
4.050
4.120
195,830
-0.13(-3.06%)
Oct 31, 2023
4.200
4.350
4.120
4.250
128,064
-0.03(-0.70%)
Oct 30, 2023
4.400
4.544
4.140
4.280
215,766
+0.09(+2.15%)
Oct 27, 2023
4.270
4.410
4.120
4.190
95,653
-0.05(-1.18%)
Oct 26, 2023
4.520
4.550
4.210
4.240
225,717
-0.36(-7.83%)
Oct 25, 2023
4.870
4.971
4.499
4.600
334,829
-0.18(-3.77%)
Oct 24, 2023
5.020
5.480
4.740
4.780
727,355
+0.06(+1.27%)
Oct 23, 2023
4.320
4.790
4.150
4.720
340,227
+0.52(+12.38%)
Oct 20, 2023
4.230
4.450
4.130
4.200
175,683
+0.05(+1.20%)
Oct 19, 2023
4.240
4.280
4.100
4.150
141,676
-0.06(-1.43%)
Oct 18, 2023
4.430
4.532
4.174
4.210
88,104
-0.21(-4.75%)
Oct 17, 2023
4.230
4.625
4.220
4.420
195,858
+0.13(+3.03%)
Oct 16, 2023
4.300
4.510
4.170
4.290
261,030
+0.20(+4.89%)
Oct 13, 2023
4.080
4.250
3.960
4.090
203,196
-0.03(-0.73%)
Oct 12, 2023
4.210
4.260
4.020
4.120
108,305
-0.06(-1.44%)
Oct 11, 2023
4.580
4.580
4.121
4.180
257,764
-0.37(-8.13%)
Oct 10, 2023
4.360
4.639
4.299
4.550
90,268
+0.18(+4.12%)
Oct 09, 2023
4.370
4.470
4.210
4.370
129,939
-0.14(-3.10%)
Oct 06, 2023
4.110
4.560
4.090
4.510
167,065
+0.30(+7.13%)
Oct 05, 2023
4.300
4.430
4.120
4.210
109,869
-0.07(-1.64%)
Oct 04, 2023
4.320
4.420
4.120
4.280
119,349
+0.18(+4.39%)
Oct 03, 2023
4.390
4.465
4.070
4.100
144,683
-0.43(-9.49%)
Oct 02, 2023
4.750
4.875
4.430
4.530
198,712
+0.18(+4.14%)
Sep 29, 2023
4.400
4.490
4.250
4.350
129,620
+0.07(+1.64%)
Sep 28, 2023
4.110
4.439
4.010
4.280
277,223
+0.18(+4.39%)
Sep 27, 2023
4.130
4.290
4.020
4.100
198,344
+0.01(+0.24%)
Sep 26, 2023
4.180
4.275
4.060
4.090
94,585
-0.10(-2.39%)
Sep 25, 2023
4.120
4.232
4.144
4.190
121,328
-0.02(-0.48%)
Sep 22, 2023
4.540
4.597
4.170
4.210
297,015
-0.30(-6.65%)
Sep 21, 2023
4.500
4.647
4.380
4.510
147,856
-0.05(-1.10%)
Sep 20, 2023
4.700
4.770
4.550
4.560
129,056
-0.16(-3.39%)
Sep 19, 2023
4.670
4.795
4.440
4.720
184,175
+0.08(+1.72%)
Sep 18, 2023
4.840
5.190
4.600
4.640
403,008
+0.04(+0.87%)
Sep 15, 2023
4.870
4.890
4.600
4.600
170,006
-0.21(-4.37%)
Sep 14, 2023
4.700
4.990
4.650
4.810
296,289
+0.27(+5.95%)
Sep 13, 2023
4.720
4.740
4.500
4.540
175,648
-0.11(-2.37%)
Sep 12, 2023
4.280
4.880
4.250
4.650
293,362
+0.49(+11.78%)
Sep 11, 2023
4.600
4.600
4.130
4.160
330,382
-0.42(-9.17%)
Sep 08, 2023
4.680
4.760
4.510
4.580
197,387
-0.10(-2.14%)
Sep 07, 2023
4.390
4.750
4.120
4.680
348,424
+0.22(+4.93%)
Sep 06, 2023
4.550
4.895
4.430
4.460
493,025
-0.04(-0.89%)
Sep 05, 2023
5.010
5.100
4.480
4.500
532,030
-0.61(-11.94%)
Sep 01, 2023
5.700
5.780
5.030
5.110
455,850
-0.50(-8.91%)
Aug 31, 2023
5.980
6.150
5.560
5.610
269,782
-0.34(-5.71%)
Aug 30, 2023
6.050
6.120
5.570
5.950
284,949
-0.23(-3.72%)
Aug 29, 2023
5.380
6.390
5.290
6.180
926,078
+0.82(+15.30%)
Aug 28, 2023
5.530
5.710
5.311
5.360
214,493
-0.23(-4.11%)
Aug 25, 2023
5.550
5.660
5.350
5.590
142,589
+0.16(+2.95%)
Aug 24, 2023
6.050
6.050
5.400
5.430
246,625
-0.56(-9.35%)
Aug 23, 2023
5.500
6.210
5.470
5.990
392,940
+0.43(+7.73%)
Aug 22, 2023
5.760
5.910
5.490
5.560
190,915
+0.06(+1.09%)
Aug 21, 2023
5.410
5.694
5.300
5.500
323,012
+0.17(+3.19%)
Aug 18, 2023
5.410
5.770
5.130
5.330
450,895
-0.32(-5.66%)
Aug 17, 2023
6.120
6.190
5.490
5.650
410,388
-0.44(-7.22%)
Aug 16, 2023
6.450
6.649
6.010
6.090
363,092
-0.57(-8.56%)
Aug 15, 2023
7.050
7.190
6.580
6.660
231,547
-0.56(-7.76%)
Aug 14, 2023
7.430
7.440
6.758
7.220
387,562
-0.29(-3.86%)
Aug 11, 2023
8.430
8.430
7.430
7.510
324,216
-0.57(-7.05%)
Aug 10, 2023
7.270
8.450
7.270
8.080
683,979
+0.79(+10.84%)
Aug 09, 2023
7.780
8.290
7.240
7.290
495,082
-0.45(-5.81%)
Aug 08, 2023
6.430
7.950
6.350
7.740
1,495,885
+0.94(+13.82%)
Aug 07, 2023
6.970
7.010
5.800
6.800
1,099,942
-0.30(-4.23%)
Aug 04, 2023
8.000
8.070
7.000
7.100
366,523
-0.75(-9.55%)
Aug 03, 2023
7.920
8.040
7.515
7.850
274,274
-0.27(-3.33%)
Aug 02, 2023
8.330
8.551
7.791
8.120
271,241
-0.26(-3.10%)
Aug 01, 2023
8.460
8.580
8.050
8.380
364,977
-0.49(-5.52%)
Jul 31, 2023
8.820
9.070
8.100
8.870
582,918
-0.02(-0.22%)
Jul 28, 2023
8.780
9.250
8.670
8.890
285,162
-0.12(-1.33%)
Jul 27, 2023
9.690
10.00
8.530
9.010
664,470
-0.58(-6.05%)
Jul 26, 2023
8.330
9.689
8.330
9.590
682,932
+1.26(+15.13%)
Jul 25, 2023
8.300
9.040
8.200
8.330
479,797
+0.00(+0.00%)
Jul 24, 2023
7.500
8.890
7.050
8.330
1,103,051
+0.49(+6.25%)
Jul 21, 2023
8.000
8.170
7.310
7.840
410,436
+0.08(+1.03%)
Jul 20, 2023
8.860
9.097
7.700
7.760
617,053
-0.64(-7.62%)
Jul 19, 2023
7.370
8.400
7.220
8.400
481,164
+1.00(+13.51%)
Jul 18, 2023
7.640
7.700
7.160
7.400
361,395
-0.37(-4.76%)
Jul 17, 2023
7.760
8.239
7.500
7.770
596,825
-0.35(-4.31%)
Jul 14, 2023
9.370
9.590
8.000
8.120
808,421
-1.25(-13.34%)
Jul 13, 2023
8.360
9.960
8.360
9.370
1,305,737
+0.89(+10.50%)
Jul 12, 2023
9.040
9.300
8.220
8.480
751,240
-0.22(-2.53%)
Jul 11, 2023
9.790
10.30
7.730
8.700
2,264,175
-0.34(-3.76%)
Jul 10, 2023
7.450
9.210
7.100
9.040
1,807,853
+2.01(+28.59%)
Jul 07, 2023
6.040
7.625
6.040
7.030
1,470,155
+0.86(+13.94%)
Jul 06, 2023
6.160
6.550
5.550
6.170
904,072
+0.24(+4.05%)
Jul 05, 2023
4.830
6.290
4.560
5.930
1,086,876
+0.83(+16.27%)
Jul 03, 2023
4.180
5.200
4.180
5.100
481,419
+0.92(+22.01%)
Jun 30, 2023
4.000
4.190
3.880
4.180
190,981
+0.24(+6.09%)
Jun 29, 2023
4.000
4.240
3.750
3.940
297,316
+0.00(+0.00%)
Jun 28, 2023
3.910
4.050
3.890
3.940
160,644
-0.09(-2.23%)
Jun 27, 2023
3.970
4.200
3.900
4.030
357,583
+0.05(+1.26%)
Jun 26, 2023
4.200
4.400
3.950
3.980
262,577
-0.27(-6.35%)
Jun 23, 2023
4.210
4.600
4.020
4.250
429,415
+0.13(+3.16%)
Jun 22, 2023
4.420
4.530
3.919
4.120
395,619
-0.26(-5.94%)
Jun 21, 2023
4.230
4.785
4.220
4.380
817,199
+0.25(+6.05%)
Jun 20, 2023
4.140
4.280
3.580
4.130
627,043
+0.13(+3.25%)
Jun 16, 2023
4.570
4.570
3.900
4.000
617,928
-0.03(-0.74%)
Jun 15, 2023
4.040
4.270
3.840
4.030
267,044
-5.02(-55.47%)
May 08, 2023
9.200
9.400
8.655
9.051
85,757
-0.60(-6.18%)
May 05, 2023
8.900
9.700
8.800
9.647
108,822
+0.86(+9.74%)
May 04, 2023
9.200
9.370
8.610
8.791
69,228
+0.21(+2.44%)
May 03, 2023
8.989
8.989
8.227
8.582
105,814
-0.42(-4.63%)
May 02, 2023
9.200
9.200
8.599
8.999
120,523
-0.20(-2.18%)
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.