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
Sientra Inc
(NQ:
SIEN
)
0.1740
UNCHANGED
Last Price
Updated: 4:00 PM EST, Feb 21, 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
1.380
1.420
1.365
1.400
29,642
+0.05(+3.70%)
Apr 27, 2023
1.440
1.559
1.320
1.350
72,294
-0.04(-2.88%)
Apr 26, 2023
1.410
1.440
1.370
1.390
68,772
-0.03(-1.77%)
Apr 25, 2023
1.530
1.600
1.410
1.415
77,661
-0.15(-9.29%)
Apr 24, 2023
1.650
1.738
1.535
1.560
115,395
-0.01(-0.64%)
Apr 21, 2023
1.530
1.619
1.500
1.570
204,271
+0.08(+5.37%)
Apr 20, 2023
2.010
2.200
1.460
1.490
634,116
-0.53(-26.24%)
Apr 19, 2023
1.900
2.020
1.851
2.020
289,194
+0.14(+7.45%)
Apr 18, 2023
1.740
1.940
1.710
1.880
270,117
+0.17(+9.94%)
Apr 17, 2023
1.550
1.770
1.555
1.710
533,138
+0.12(+7.55%)
Apr 14, 2023
1.480
1.590
1.450
1.590
85,979
+0.06(+3.92%)
Apr 13, 2023
1.340
1.540
1.340
1.530
185,260
+0.18(+13.33%)
Apr 12, 2023
1.360
1.410
1.330
1.350
120,775
+0.02(+1.50%)
Apr 11, 2023
1.290
1.380
1.250
1.330
147,745
+0.02(+1.53%)
Apr 10, 2023
1.320
1.330
1.290
1.310
63,095
+0.00(+0.00%)
Apr 06, 2023
1.290
1.360
1.265
1.310
130,875
+0.01(+0.77%)
Apr 05, 2023
1.340
1.380
1.260
1.300
110,332
-0.10(-7.14%)
Apr 04, 2023
1.490
1.490
1.370
1.400
69,017
-0.07(-4.76%)
Apr 03, 2023
1.500
1.531
1.400
1.470
62,393
-0.07(-4.55%)
Mar 31, 2023
1.600
1.670
1.390
1.540
200,289
-0.13(-7.78%)
Mar 30, 2023
1.580
1.670
1.560
1.670
93,808
+0.11(+7.05%)
Mar 29, 2023
1.510
1.580
1.480
1.560
41,629
+0.09(+6.12%)
Mar 28, 2023
1.550
1.552
1.381
1.470
33,654
-0.11(-6.96%)
Mar 27, 2023
1.490
1.590
1.450
1.580
36,869
+0.12(+8.22%)
Mar 24, 2023
1.480
1.600
1.300
1.460
42,859
-0.02(-1.35%)
Mar 23, 2023
1.480
1.530
1.410
1.480
4,845
+0.01(+0.68%)
Mar 22, 2023
1.510
1.536
1.450
1.470
25,658
-0.01(-0.68%)
Mar 21, 2023
1.400
1.520
1.380
1.480
30,320
+0.08(+5.71%)
Mar 20, 2023
1.340
1.450
1.330
1.400
66,764
+0.12(+9.37%)
Mar 17, 2023
1.340
1.360
1.280
1.280
78,497
-0.10(-7.25%)
Mar 16, 2023
1.440
1.440
1.350
1.380
47,281
-0.04(-2.82%)
Mar 15, 2023
1.420
1.450
1.340
1.420
40,629
+0.00(+0.00%)
Mar 14, 2023
1.430
1.460
1.380
1.420
22,297
+0.01(+0.71%)
Mar 13, 2023
1.410
1.460
1.380
1.410
29,824
+0.00(+0.00%)
Mar 10, 2023
1.480
1.550
1.400
1.410
115,706
-0.08(-5.37%)
Mar 09, 2023
1.540
1.610
1.480
1.490
34,441
-0.05(-3.25%)
Mar 08, 2023
1.620
1.620
1.500
1.540
32,284
-0.08(-4.94%)
Mar 07, 2023
1.690
1.690
1.570
1.620
56,078
+0.03(+1.89%)
Mar 06, 2023
1.590
1.645
1.530
1.590
35,825
+0.03(+1.92%)
Mar 03, 2023
1.630
1.668
1.500
1.560
63,840
-0.01(-0.64%)
Mar 02, 2023
1.490
1.580
1.470
1.570
89,185
+0.09(+6.08%)
Mar 01, 2023
1.560
1.597
1.450
1.480
172,816
-0.07(-4.52%)
Feb 28, 2023
1.610
1.660
1.510
1.550
162,648
-0.11(-6.63%)
Feb 27, 2023
1.630
1.780
1.620
1.660
87,034
+0.01(+0.61%)
Feb 24, 2023
1.650
1.780
1.630
1.650
105,271
-0.03(-1.79%)
Feb 23, 2023
1.700
1.740
1.650
1.680
33,015
-0.02(-1.18%)
Feb 22, 2023
1.690
1.735
1.650
1.700
69,226
-0.02(-1.16%)
Feb 21, 2023
1.800
1.800
1.680
1.720
35,262
-0.03(-1.71%)
Feb 17, 2023
1.790
1.833
1.750
1.750
20,936
-0.10(-5.41%)
Feb 16, 2023
1.720
1.892
1.720
1.850
75,394
+0.10(+5.71%)
Feb 15, 2023
1.710
1.760
1.700
1.750
37,736
+0.04(+2.34%)
Feb 14, 2023
1.630
1.840
1.620
1.710
68,148
+0.07(+4.27%)
Feb 13, 2023
1.690
1.760
1.630
1.640
87,388
-0.06(-3.53%)
Feb 10, 2023
1.730
1.810
1.650
1.700
134,167
-0.03(-1.73%)
Feb 09, 2023
1.910
1.930
1.720
1.730
171,601
-0.18(-9.42%)
Feb 08, 2023
2.010
2.030
1.900
1.910
111,060
-0.10(-4.98%)
Feb 07, 2023
2.060
2.170
2.000
2.010
153,304
-0.06(-2.90%)
Feb 06, 2023
1.950
2.160
1.900
2.070
313,788
+0.14(+7.25%)
Feb 03, 2023
2.060
2.070
1.830
1.930
216,801
-0.12(-5.85%)
Feb 02, 2023
2.040
2.160
1.930
2.050
288,894
+0.01(+0.49%)
Feb 01, 2023
2.170
2.179
1.903
2.040
447,532
-0.08(-3.77%)
Jan 31, 2023
1.800
2.340
1.790
2.120
2,498,337
+0.35(+19.77%)
Jan 30, 2023
1.640
1.800
1.640
1.770
168,947
+0.13(+7.93%)
Jan 27, 2023
1.570
1.650
1.520
1.640
194,356
+0.09(+5.81%)
Jan 26, 2023
1.590
1.680
1.540
1.550
304,413
+0.01(+0.65%)
Jan 25, 2023
1.770
1.770
1.490
1.540
432,685
-0.23(-12.99%)
Jan 24, 2023
1.770
1.870
1.750
1.770
172,140
-0.02(-1.12%)
Jan 23, 2023
1.960
1.977
1.780
1.790
390,523
-0.27(-13.02%)
Jan 20, 2023
2.190
2.235
1.980
2.058
163,340
-0.06(-2.79%)
Jan 19, 2023
2.419
2.419
2.000
2.117
66,027
-0.05(-2.22%)
Jan 18, 2023
2.300
2.301
2.124
2.165
108,780
-0.29(-11.92%)
Jan 17, 2023
2.347
2.578
2.300
2.458
50,646
+0.07(+3.06%)
Jan 13, 2023
2.490
2.490
2.300
2.385
29,146
+0.00(+0.17%)
Jan 12, 2023
2.400
2.472
2.279
2.381
39,541
-0.02(-0.83%)
Jan 11, 2023
2.300
2.591
2.222
2.401
66,906
+0.12(+5.45%)
Jan 10, 2023
2.300
2.400
2.170
2.277
53,066
-0.08(-3.48%)
Jan 09, 2023
2.200
2.400
2.200
2.359
47,297
+0.13(+5.64%)
Jan 06, 2023
2.400
2.400
2.100
2.233
40,407
-0.03(-1.46%)
Jan 05, 2023
2.300
2.400
2.117
2.266
26,603
-0.02(-1.05%)
Jan 04, 2023
2.151
2.300
2.102
2.290
34,276
+0.14(+6.51%)
Jan 03, 2023
2.029
2.200
2.025
2.150
43,757
+0.12(+5.96%)
Dec 30, 2022
2.010
2.173
1.900
2.029
80,751
+0.03(+1.45%)
Dec 29, 2022
2.000
2.107
1.899
2.000
88,097
+0.06(+3.36%)
Dec 28, 2022
1.901
2.056
1.800
1.935
81,034
+0.04(+1.84%)
Dec 27, 2022
2.018
2.099
1.850
1.900
133,542
-0.19(-9.22%)
Dec 23, 2022
2.080
2.233
2.000
2.093
58,487
-0.01(-0.38%)
Dec 22, 2022
2.150
2.219
2.000
2.101
99,414
-0.05(-2.28%)
Dec 21, 2022
2.406
2.406
2.111
2.150
179,822
-0.10(-4.44%)
Dec 20, 2022
2.400
2.400
2.150
2.250
123,178
-0.11(-4.62%)
Dec 19, 2022
2.501
2.600
2.200
2.359
68,500
-0.10(-3.99%)
Dec 16, 2022
2.684
2.700
2.457
2.457
76,784
-0.23(-8.66%)
Dec 15, 2022
2.800
2.813
2.520
2.690
88,936
-0.01(-0.44%)
Dec 14, 2022
2.700
2.852
2.550
2.702
108,556
+0.11(+4.28%)
Dec 13, 2022
2.627
2.700
2.503
2.591
79,828
-0.02(-0.73%)
Dec 12, 2022
2.787
2.787
2.610
2.610
42,334
+0.01(+0.38%)
Dec 09, 2022
2.600
3.000
2.600
2.600
132,845
-0.10(-3.70%)
Dec 08, 2022
2.768
2.800
2.603
2.700
44,601
+0.05(+1.89%)
Dec 07, 2022
2.700
2.700
2.425
2.650
42,822
+0.11(+4.37%)
Dec 06, 2022
2.737
2.766
2.515
2.539
65,459
-0.20(-7.23%)
Dec 05, 2022
2.890
2.890
2.400
2.737
175,019
-0.12(-4.10%)
Dec 02, 2022
2.900
2.967
2.643
2.854
77,014
-0.05(-1.59%)
Dec 01, 2022
2.814
3.050
2.781
2.900
91,189
+0.10(+3.57%)
Nov 30, 2022
2.750
2.900
2.750
2.800
74,827
+0.06(+2.15%)
Nov 29, 2022
2.900
2.900
2.700
2.741
39,638
-0.02(-0.87%)
Nov 28, 2022
3.000
3.100
2.690
2.765
93,070
-0.23(-7.83%)
Nov 25, 2022
3.000
3.100
2.800
3.000
31,826
+0.06(+1.97%)
Nov 23, 2022
3.000
3.200
2.811
2.942
63,661
-0.06(-1.93%)
Nov 22, 2022
2.770
3.200
2.701
3.000
74,022
+0.23(+8.30%)
Nov 21, 2022
3.050
3.050
2.511
2.770
328,824
-0.42(-13.30%)
Nov 18, 2022
3.001
3.298
3.000
3.195
130,593
+0.19(+6.46%)
Nov 17, 2022
2.790
3.100
2.600
3.001
153,844
+0.11(+3.84%)
Nov 16, 2022
3.400
3.400
2.750
2.890
198,569
-0.39(-11.81%)
Nov 15, 2022
3.000
3.450
2.900
3.277
356,764
+0.38(+13.00%)
Nov 14, 2022
2.600
3.033
2.546
2.900
387,707
+0.37(+14.81%)
Nov 11, 2022
2.000
2.624
1.900
2.526
541,530
+0.44(+21.09%)
Nov 10, 2022
2.100
2.299
2.050
2.086
362,327
-0.01(-0.67%)
Nov 09, 2022
2.000
2.170
1.900
2.100
232,914
+0.23(+12.12%)
Nov 08, 2022
1.950
1.950
1.611
1.873
305,049
+0.07(+4.06%)
Nov 07, 2022
2.089
2.089
1.797
1.800
546,374
-0.20(-10.00%)
Nov 04, 2022
2.000
2.300
1.832
2.000
570,897
+0.05(+2.56%)
Nov 03, 2022
2.299
2.350
1.900
1.950
525,955
-0.15(-7.10%)
Nov 02, 2022
2.565
1.900
2.099
414,354
-0.33(-13.59%)
Nov 01, 2022
2.800
3.027
2.313
2.429
485,339
-0.32(-11.61%)
Oct 31, 2022
2.196
3.168
2.100
2.748
1,259,468
+0.65(+31.11%)
Oct 28, 2022
2.100
2.250
1.963
2.096
592,195
-0.02(-0.85%)
Oct 27, 2022
2.400
2.500
2.000
2.114
566,037
-0.27(-11.18%)
Oct 26, 2022
2.700
2.995
2.216
2.380
599,492
-0.12(-4.72%)
Oct 25, 2022
2.541
2.900
2.432
2.498
424,850
-0.07(-2.57%)
Oct 24, 2022
3.400
3.386
2.413
2.564
600,779
-0.34(-11.59%)
Oct 21, 2022
3.000
3.344
2.880
2.900
723,917
-1.04(-26.40%)
Oct 20, 2022
4.400
4.741
3.920
3.940
335,426
+0.12(+3.11%)
Oct 19, 2022
4.656
5.400
3.000
3.821
477,104
-2.28(-37.36%)
Oct 18, 2022
6.100
6.115
6.001
6.100
26,487
+0.14(+2.30%)
Oct 17, 2022
7.100
7.100
5.900
5.963
115,984
-1.21(-16.92%)
Oct 14, 2022
7.357
7.400
7.002
7.177
22,242
-0.15(-2.02%)
Oct 13, 2022
7.421
7.421
6.524
7.325
49,828
-0.08(-1.13%)
Oct 12, 2022
7.414
8.000
7.276
7.409
47,242
+0.01(+0.11%)
Oct 11, 2022
7.400
7.952
7.181
7.401
23,754
-0.15(-2.01%)
Oct 10, 2022
7.300
8.000
7.000
7.553
21,126
+0.50(+7.06%)
Oct 07, 2022
8.095
8.170
7.000
7.055
75,764
-1.29(-15.46%)
Oct 06, 2022
8.400
8.880
8.079
8.345
37,687
+0.15(+1.87%)
Oct 05, 2022
7.800
8.600
7.410
8.192
61,915
+0.09(+1.14%)
Oct 04, 2022
7.200
8.100
7.008
8.100
85,604
+1.17(+16.97%)
Oct 03, 2022
7.000
7.400
6.785
6.925
174,029
+0.52(+8.20%)
Sep 30, 2022
6.400
7.556
6.011
6.400
157,015
+0.30(+4.99%)
Sep 29, 2022
5.022
6.180
5.022
6.096
84,879
+1.06(+20.98%)
Sep 28, 2022
5.400
5.270
4.786
5.039
99,020
+0.04(+0.78%)
Sep 27, 2022
5.180
5.756
4.860
5.000
113,924
-0.23(-4.38%)
Sep 26, 2022
5.400
5.498
5.116
5.229
47,146
-0.12(-2.19%)
Sep 23, 2022
5.200
5.500
5.112
5.346
67,568
+0.10(+1.91%)
Sep 22, 2022
5.600
5.600
5.216
5.246
21,622
-0.24(-4.43%)
Sep 21, 2022
5.500
5.548
5.300
5.489
14,300
-0.01(-0.27%)
Sep 20, 2022
5.600
5.611
5.208
5.504
37,572
-0.30(-5.10%)
Sep 19, 2022
5.832
5.963
5.515
5.800
32,859
-0.18(-2.98%)
Sep 16, 2022
6.000
6.000
5.650
5.978
30,060
-0.12(-1.98%)
Sep 15, 2022
6.000
6.169
5.700
6.099
40,057
+0.08(+1.28%)
Sep 14, 2022
6.100
6.143
5.960
6.022
24,260
-0.12(-1.97%)
Sep 13, 2022
6.000
6.238
5.900
6.143
92,525
+0.10(+1.64%)
Sep 12, 2022
6.500
6.500
6.000
6.044
80,926
-0.36(-5.56%)
Sep 09, 2022
6.300
6.663
6.300
6.400
43,510
+0.25(+4.07%)
Sep 08, 2022
6.500
6.500
6.106
6.150
53,257
-0.35(-5.38%)
Sep 07, 2022
6.300
6.600
6.150
6.500
40,430
+0.38(+6.17%)
Sep 06, 2022
6.400
6.400
6.041
6.122
14,292
-0.08(-1.26%)
Sep 02, 2022
6.400
6.500
6.089
6.200
41,240
-0.10(-1.56%)
Sep 01, 2022
6.530
6.530
6.000
6.298
60,685
-0.16(-2.42%)
Aug 31, 2022
7.100
7.057
6.316
6.454
47,628
-0.45(-6.46%)
Aug 30, 2022
7.000
7.000
6.650
6.900
71,975
+0.10(+1.47%)
Aug 29, 2022
6.800
6.915
6.500
6.800
77,055
+0.24(+3.71%)
Aug 26, 2022
7.200
7.200
6.400
6.557
112,725
-0.62(-8.69%)
Aug 25, 2022
7.002
7.396
6.800
7.181
81,215
+0.18(+2.62%)
Aug 24, 2022
7.000
7.128
6.600
6.998
120,478
+0.40(+6.03%)
Aug 23, 2022
8.300
8.300
6.290
6.600
393,981
-1.55(-19.01%)
Aug 22, 2022
8.954
9.096
8.000
8.149
58,911
-0.70(-7.89%)
Aug 19, 2022
9.000
9.100
8.700
8.847
31,924
-0.27(-2.93%)
Aug 18, 2022
9.700
9.898
9.000
9.114
71,263
-0.69(-7.01%)
Aug 17, 2022
10.30
10.40
9.750
9.801
44,055
-0.20(-1.99%)
Aug 16, 2022
10.90
11.00
9.738
10.00
70,301
-1.10(-9.91%)
Aug 15, 2022
10.10
11.10
10.00
11.10
98,121
+1.28(+13.02%)
Aug 12, 2022
10.30
11.00
9.000
9.821
333,367
-2.38(-19.50%)
Aug 11, 2022
13.60
14.40
11.80
12.20
234,128
-0.80(-6.15%)
Aug 10, 2022
11.10
13.10
11.10
13.00
58,010
+2.20(+20.37%)
Aug 09, 2022
13.60
15.30
10.80
10.80
119,165
-3.00(-21.74%)
Aug 08, 2022
14.20
16.50
13.20
13.80
154,128
-0.10(-0.72%)
Aug 05, 2022
10.60
14.20
10.20
13.90
121,976
+3.30(+31.13%)
Aug 04, 2022
10.50
11.00
9.820
10.60
49,019
+0.00(+0.00%)
Aug 03, 2022
10.10
11.10
10.00
10.60
56,570
+0.70(+7.11%)
Aug 02, 2022
9.900
12.80
9.501
9.896
111,715
+0.58(+6.26%)
Aug 01, 2022
7.600
9.800
7.400
9.313
64,581
+1.91(+25.85%)
Jul 29, 2022
7.401
7.573
7.100
7.400
19,739
+0.02(+0.33%)
Jul 28, 2022
7.270
7.667
7.015
7.376
26,345
+0.15(+2.01%)
Jul 27, 2022
7.900
7.940
7.230
7.231
50,982
-0.71(-8.93%)
Jul 26, 2022
8.319
8.408
7.900
7.940
28,443
-0.50(-5.91%)
Jul 25, 2022
8.700
8.858
8.310
8.439
14,507
-0.07(-0.80%)
Jul 22, 2022
8.700
8.998
8.505
8.507
14,377
-0.22(-2.50%)
Jul 21, 2022
8.415
9.000
8.405
8.725
40,756
+0.29(+3.50%)
Jul 20, 2022
8.300
8.849
8.300
8.430
26,955
+0.02(+0.24%)
Jul 19, 2022
8.699
8.699
8.201
8.410
25,332
+0.15(+1.78%)
Jul 18, 2022
8.900
8.900
8.120
8.263
22,701
-0.11(-1.25%)
Jul 15, 2022
8.499
8.499
8.000
8.368
28,972
+0.04(+0.46%)
Jul 14, 2022
8.100
8.450
8.100
8.330
37,681
+0.14(+1.71%)
Jul 13, 2022
8.300
8.537
8.103
8.190
20,633
-0.23(-2.69%)
Jul 12, 2022
8.700
8.838
8.250
8.416
18,762
-0.10(-1.13%)
Jul 11, 2022
8.800
9.050
8.119
8.512
42,902
-0.39(-4.35%)
Jul 08, 2022
8.700
9.000
8.500
8.899
41,643
+0.21(+2.41%)
Jul 07, 2022
8.700
8.772
8.050
8.690
60,874
+0.21(+2.43%)
Jul 06, 2022
8.667
9.203
8.220
8.484
163,883
-0.29(-3.34%)
Jul 05, 2022
8.484
8.990
8.300
8.777
28,748
+0.38(+4.49%)
Jul 01, 2022
8.600
8.600
8.102
8.400
27,883
+0.02(+0.27%)
Jun 30, 2022
8.500
8.500
8.100
8.377
43,879
+0.00(+0.04%)
Jun 29, 2022
8.900
8.910
8.101
8.374
45,288
-0.44(-4.95%)
Jun 28, 2022
9.500
9.775
8.600
8.810
50,233
-0.67(-7.05%)
Jun 27, 2022
10.10
10.80
9.357
9.478
50,420
-0.47(-4.72%)
Jun 24, 2022
10.00
11.20
9.801
9.948
694,113
-0.15(-1.50%)
Jun 23, 2022
9.410
10.10
9.201
10.10
56,606
+0.85(+9.17%)
Jun 22, 2022
8.800
9.553
8.776
9.252
53,846
+0.25(+2.80%)
Jun 21, 2022
9.310
9.807
8.900
9.000
61,616
+0.26(+2.97%)
Jun 17, 2022
9.313
9.469
8.000
8.740
95,812
-0.22(-2.41%)
Jun 16, 2022
9.700
9.858
8.801
8.956
70,659
-1.14(-11.33%)
Jun 15, 2022
10.10
10.20
9.681
10.10
58,173
+0.22(+2.24%)
Jun 14, 2022
10.60
10.60
9.529
9.879
66,992
-0.72(-6.80%)
Jun 13, 2022
10.50
10.90
10.30
10.60
32,538
-0.50(-4.50%)
Jun 10, 2022
11.50
11.50
10.80
11.10
37,011
-1.00(-8.26%)
Jun 09, 2022
12.20
12.30
11.50
12.10
36,679
-0.10(-0.82%)
Jun 08, 2022
11.80
12.70
11.76
12.20
79,946
+0.50(+4.27%)
Jun 07, 2022
10.20
11.80
10.00
11.70
107,038
+1.50(+14.71%)
Jun 06, 2022
10.50
10.60
10.00
10.20
78,653
-0.20(-1.92%)
Jun 03, 2022
10.10
10.70
9.851
10.40
91,766
+0.30(+2.97%)
Jun 02, 2022
9.900
10.20
9.745
10.10
77,069
+0.50(+5.21%)
Jun 01, 2022
10.50
11.10
9.400
9.600
221,933
-0.10(-1.03%)
May 31, 2022
10.10
10.55
9.700
9.700
154,202
-0.30(-2.99%)
May 27, 2022
11.00
11.10
9.721
9.999
378,872
-0.50(-4.77%)
May 26, 2022
10.90
11.30
10.50
10.50
67,884
-0.50(-4.55%)
May 25, 2022
12.30
12.30
10.90
11.00
60,024
-0.20(-1.79%)
May 24, 2022
12.30
12.37
11.10
11.20
39,218
-1.30(-10.40%)
May 23, 2022
12.90
13.35
12.30
12.50
27,471
-0.30(-2.34%)
May 20, 2022
13.40
13.40
12.20
12.80
35,920
-0.20(-1.54%)
May 19, 2022
13.20
13.40
12.70
13.00
28,887
-0.20(-1.52%)
May 18, 2022
12.60
13.40
12.50
13.20
33,031
+0.20(+1.54%)
May 17, 2022
11.90
13.50
11.90
13.00
58,008
+1.30(+11.11%)
May 16, 2022
11.80
12.50
11.45
11.70
49,394
-0.20(-1.68%)
May 13, 2022
13.70
14.50
11.80
11.90
128,628
-1.00(-7.75%)
May 12, 2022
13.00
13.76
12.30
12.90
55,431
+0.10(+0.78%)
May 11, 2022
14.00
14.50
12.70
12.80
33,365
-1.30(-9.22%)
May 10, 2022
12.90
14.40
12.70
14.10
84,841
+1.20(+9.30%)
May 09, 2022
12.60
13.10
12.20
12.90
88,316
+0.30(+2.38%)
May 06, 2022
13.70
13.70
12.60
12.60
71,728
-0.90(-6.67%)
May 05, 2022
14.20
14.40
13.30
13.50
80,577
-0.90(-6.25%)
May 04, 2022
14.50
15.35
13.80
14.40
73,602
-0.10(-0.69%)
May 03, 2022
15.00
15.30
14.30
14.50
61,010
-0.60(-3.97%)
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.