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
Versus Systems Inc
(NQ:
VS
)
1.480
+0.080 (+5.71%)
Streaming Delayed Price
Updated: 4:00 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
0.5685
0.5950
0.5600
0.5815
243,334
-0.01(-0.94%)
Apr 27, 2023
0.5900
0.6083
0.5700
0.5870
235,496
-0.01(-1.33%)
Apr 26, 2023
0.6195
0.6490
0.5800
0.5949
262,450
-0.03(-5.27%)
Apr 25, 2023
0.6700
0.6999
0.6089
0.6280
492,562
-0.06(-9.37%)
Apr 24, 2023
0.7729
0.8099
0.6700
0.6929
433,917
-0.08(-9.78%)
Apr 21, 2023
0.7958
0.8297
0.7560
0.7680
560,816
-0.03(-3.80%)
Apr 20, 2023
0.7000
0.8500
0.7000
0.7983
1,836,525
+0.10(+14.04%)
Apr 19, 2023
0.7700
0.7800
0.6879
0.7000
1,935,335
-0.17(-19.54%)
Apr 18, 2023
1.050
1.100
0.7200
0.8700
9,649,823
-0.03(-3.33%)
Apr 17, 2023
0.6200
0.9573
0.6200
0.9000
5,689,719
+0.31(+53.58%)
Apr 14, 2023
0.6730
0.6800
0.5720
0.5860
1,168,051
-0.01(-2.25%)
Apr 13, 2023
0.5500
0.6400
0.5400
0.5995
1,920,302
+0.04(+7.55%)
Apr 12, 2023
0.5820
0.5850
0.5482
0.5574
281,304
-0.02(-2.69%)
Apr 11, 2023
0.5600
0.6000
0.5540
0.5728
556,115
-0.05(-7.31%)
Apr 10, 2023
0.5500
0.6600
0.5410
0.6180
3,469,455
+0.10(+19.42%)
Apr 06, 2023
0.5250
0.5349
0.5001
0.5175
313,369
-0.02(-3.27%)
Apr 05, 2023
0.5432
0.5525
0.5200
0.5350
145,993
-0.03(-4.46%)
Apr 04, 2023
0.5500
0.5775
0.5300
0.5600
314,923
+0.01(+1.82%)
Apr 03, 2023
0.5480
0.5641
0.5250
0.5500
420,026
+0.00(+0.00%)
Mar 31, 2023
0.5500
0.5800
0.5400
0.5500
557,765
-0.01(-2.65%)
Mar 30, 2023
0.5800
0.5874
0.5200
0.5650
502,189
-0.05(-8.13%)
Mar 29, 2023
0.6300
0.6518
0.6000
0.6150
338,637
-0.02(-3.00%)
Mar 28, 2023
0.6348
0.6600
0.6000
0.6340
340,825
-0.00(-0.22%)
Mar 27, 2023
0.5900
0.6950
0.5900
0.6354
1,580,141
+0.08(+14.51%)
Mar 24, 2023
0.5700
0.5800
0.5400
0.5549
187,151
-0.02(-2.65%)
Mar 23, 2023
0.5730
0.5730
0.5521
0.5700
165,461
-0.00(-0.37%)
Mar 22, 2023
0.5771
0.6000
0.5610
0.5721
255,616
-0.02(-3.83%)
Mar 21, 2023
0.5550
0.6161
0.5500
0.5949
541,500
+0.04(+7.11%)
Mar 20, 2023
0.5802
0.6000
0.5501
0.5554
379,131
-0.06(-9.17%)
Mar 17, 2023
0.6200
0.6376
0.6000
0.6115
404,084
-0.02(-3.11%)
Mar 16, 2023
0.6800
0.6900
0.6110
0.6311
545,331
-0.02(-2.92%)
Mar 15, 2023
0.6925
0.7138
0.6000
0.6501
947,741
-0.07(-10.22%)
Mar 14, 2023
0.8300
0.8490
0.7100
0.7241
1,653,421
-0.13(-14.80%)
Mar 13, 2023
0.7210
0.8500
0.7150
0.8499
2,945,090
+0.05(+6.24%)
Mar 10, 2023
0.7326
0.9400
0.6902
0.8000
10,567,759
+0.13(+20.12%)
Mar 09, 2023
0.6470
0.6980
0.6027
0.6660
1,439,742
+0.07(+11.19%)
Mar 08, 2023
0.5800
0.6200
0.5206
0.5990
1,020,443
-0.02(-3.39%)
Mar 07, 2023
0.6339
0.6598
0.6000
0.6200
532,893
-0.04(-6.06%)
Mar 06, 2023
0.6700
0.7250
0.6000
0.6600
534,050
-0.03(-4.43%)
Mar 03, 2023
0.6711
0.7057
0.6500
0.6906
497,557
+0.00(+0.09%)
Mar 02, 2023
0.7300
0.7500
0.6614
0.6900
579,687
-0.06(-8.00%)
Mar 01, 2023
0.7600
0.7750
0.7265
0.7500
393,504
-0.04(-4.76%)
Feb 28, 2023
0.7611
0.7950
0.7600
0.7875
302,435
+0.01(+1.61%)
Feb 27, 2023
0.7800
0.8000
0.7513
0.7750
337,091
-0.03(-3.13%)
Feb 24, 2023
0.7900
0.8485
0.7256
0.8000
649,757
+0.00(+0.00%)
Feb 23, 2023
0.7911
0.8390
0.7521
0.8000
1,011,122
-0.02(-3.03%)
Feb 22, 2023
0.8900
0.9700
0.8000
0.8250
1,772,510
-0.12(-12.70%)
Feb 21, 2023
0.7370
0.9700
0.7370
0.9450
5,119,518
+0.22(+31.25%)
Feb 17, 2023
0.7100
0.7499
0.6800
0.7200
754,783
+0.01(+1.35%)
Feb 16, 2023
0.7001
0.7740
0.6600
0.7104
1,074,991
-0.01(-0.92%)
Feb 15, 2023
0.7900
0.7980
0.6710
0.7170
1,204,722
-0.06(-8.08%)
Feb 14, 2023
0.8000
0.8199
0.7590
0.7800
778,653
+0.00(+0.00%)
Feb 13, 2023
0.9260
0.9676
0.7520
0.7800
1,395,964
-0.18(-18.67%)
Feb 10, 2023
1.020
1.030
0.9400
0.9590
1,060,584
-0.07(-6.89%)
Feb 09, 2023
1.030
1.180
0.9600
1.030
2,774,594
-0.06(-5.50%)
Feb 08, 2023
1.210
1.280
1.060
1.090
4,036,866
-0.24(-18.05%)
Feb 07, 2023
1.080
1.600
1.030
1.330
34,965,244
+0.37(+38.54%)
Feb 06, 2023
0.9400
0.9739
0.8700
0.9600
7,115,300
-0.02(-1.74%)
Feb 03, 2023
0.9200
1.040
0.9050
0.9770
4,350,617
+0.01(+0.78%)
Feb 02, 2023
1.050
1.140
0.8808
0.9694
14,241,858
-0.69(-41.60%)
Feb 01, 2023
2.850
3.340
1.590
1.660
62,589,336
+1.05(+172.09%)
Jan 31, 2023
0.6490
0.6490
0.5800
0.6101
208,444
-0.02(-2.45%)
Jan 30, 2023
0.6600
0.6630
0.6010
0.6254
169,694
-0.02(-3.05%)
Jan 27, 2023
0.6700
0.6900
0.6226
0.6451
163,903
+0.02(+2.72%)
Jan 26, 2023
0.8100
0.8201
0.5500
0.6280
497,015
-0.17(-21.50%)
Jan 25, 2023
0.8400
0.8500
0.7600
0.8000
323,164
+0.01(+1.52%)
Jan 24, 2023
0.7100
0.8300
0.6700
0.7880
623,083
+0.06(+7.96%)
Jan 23, 2023
0.7000
0.7300
0.6100
0.7299
483,712
+0.04(+6.54%)
Jan 20, 2023
0.6100
0.7147
0.5801
0.6851
735,741
+0.07(+10.68%)
Jan 19, 2023
0.6276
0.7630
0.6100
0.6190
1,100,030
-0.02(-3.28%)
Jan 18, 2023
0.6100
0.6798
0.5700
0.6400
483,150
+0.03(+5.70%)
Jan 17, 2023
0.6089
0.6114
0.5700
0.6055
253,346
+0.03(+4.40%)
Jan 13, 2023
0.6200
0.6257
0.5800
0.5800
278,035
-0.05(-7.64%)
Jan 12, 2023
0.6371
0.6399
0.6000
0.6280
515,717
-0.00(-0.33%)
Jan 11, 2023
0.7100
0.7100
0.6050
0.6301
942,232
-0.11(-14.85%)
Jan 10, 2023
0.7300
0.8200
0.6024
0.7400
4,417,980
+0.13(+22.15%)
Jan 09, 2023
0.5000
0.6227
0.5000
0.6058
1,148,484
+0.09(+16.52%)
Jan 06, 2023
0.5046
0.5400
0.5000
0.5199
201,342
+0.01(+2.32%)
Jan 05, 2023
0.5400
0.5400
0.4900
0.5081
146,372
-0.01(-2.29%)
Jan 04, 2023
0.4800
0.5260
0.4600
0.5200
453,909
+0.05(+10.15%)
Jan 03, 2023
0.5000
0.5270
0.4600
0.4721
293,601
-0.01(-2.76%)
Dec 30, 2022
0.5222
0.5270
0.4800
0.4855
324,485
-0.02(-3.84%)
Dec 29, 2022
0.5100
0.5200
0.4700
0.5049
280,693
-0.04(-6.52%)
Dec 28, 2022
0.6735
0.6764
0.4500
0.5401
1,018,206
-0.11(-16.91%)
Dec 27, 2022
0.5603
0.7100
0.4800
0.6500
2,790,400
+0.15(+30.26%)
Dec 23, 2022
0.4900
0.5700
0.4701
0.4990
1,087,822
+0.03(+6.17%)
Dec 22, 2022
0.4350
0.4950
0.4200
0.4700
1,405,599
+0.04(+9.30%)
Dec 21, 2022
0.4200
0.4391
0.3772
0.4300
315,096
+0.02(+5.44%)
Dec 20, 2022
0.4590
0.4590
0.4001
0.4078
194,960
-0.02(-5.16%)
Dec 19, 2022
0.4200
0.5800
0.4001
0.4300
934,349
-0.02(-3.80%)
Dec 16, 2022
0.4005
0.4499
0.3999
0.4470
358,140
-0.01(-2.40%)
Dec 15, 2022
0.5706
0.5706
0.4010
0.4580
1,708,537
-0.16(-25.58%)
Dec 14, 2022
0.8799
0.8800
0.5751
0.6154
4,066,679
-0.16(-21.10%)
Dec 13, 2022
0.7400
0.9500
0.6753
0.7800
3,012,614
+0.05(+6.83%)
Dec 12, 2022
0.7203
0.7900
0.7203
0.7301
263,874
-0.02(-2.64%)
Dec 09, 2022
0.7167
0.7652
0.6700
0.7499
191,385
-0.01(-1.30%)
Dec 08, 2022
0.8100
0.8100
0.6800
0.7598
271,540
-0.03(-3.82%)
Dec 07, 2022
0.8800
0.8999
0.7150
0.7900
840,311
-0.70(-46.98%)
Dec 06, 2022
1.660
1.660
1.410
1.490
55,251
-0.04(-2.61%)
Dec 05, 2022
1.780
1.840
1.450
1.530
88,490
-0.31(-16.85%)
Dec 02, 2022
1.830
1.910
1.810
1.840
50,271
+0.03(+1.66%)
Dec 01, 2022
2.040
2.060
1.800
1.810
35,555
-0.22(-10.84%)
Nov 30, 2022
2.060
2.150
2.020
2.030
42,062
-0.10(-4.69%)
Nov 29, 2022
2.110
2.130
2.040
2.130
27,045
+0.04(+1.91%)
Nov 28, 2022
2.140
2.240
2.037
2.090
61,286
-0.08(-3.69%)
Nov 25, 2022
2.140
2.250
2.140
2.170
16,568
-0.03(-1.36%)
Nov 23, 2022
2.240
2.380
2.120
2.200
102,736
+0.05(+2.33%)
Nov 22, 2022
2.197
2.250
2.082
2.150
50,820
+0.01(+0.47%)
Nov 21, 2022
2.160
2.320
2.010
2.140
42,646
-0.02(-0.93%)
Nov 18, 2022
2.250
2.627
1.970
2.160
100,661
+0.06(+2.86%)
Nov 17, 2022
2.050
2.125
2.000
2.100
98,305
+0.02(+0.96%)
Nov 16, 2022
2.130
2.280
2.020
2.080
156,085
-0.07(-3.26%)
Nov 15, 2022
2.220
2.260
1.900
2.150
287,918
-0.50(-18.87%)
Nov 14, 2022
2.590
2.750
2.500
2.650
221,179
-0.27(-9.25%)
Nov 11, 2022
3.600
4.200
2.440
2.920
7,672,104
-0.08(-2.67%)
Nov 10, 2022
2.070
3.210
1.980
3.000
542,469
+0.87(+40.85%)
Nov 09, 2022
2.270
2.490
1.870
2.130
368,420
-0.37(-14.71%)
Nov 08, 2022
2.625
2.925
2.475
2.498
51,815
-0.91(-26.65%)
Nov 07, 2022
2.730
3.526
2.415
3.405
42,136
+0.60(+21.33%)
Nov 04, 2022
2.859
2.990
2.627
2.807
19,094
-0.03(-1.01%)
Nov 03, 2022
2.820
2.970
2.715
2.835
8,832
+0.05(+1.67%)
Nov 02, 2022
2.775
2.924
2.700
2.788
17,189
+0.04(+1.58%)
Nov 01, 2022
2.934
2.993
2.727
2.745
15,997
-0.19(-6.39%)
Oct 31, 2022
2.850
3.123
2.727
2.933
7,460
+0.07(+2.57%)
Oct 28, 2022
3.048
3.112
2.852
2.859
23,681
-0.28(-9.02%)
Oct 27, 2022
2.993
3.291
2.850
3.143
64,542
+0.27(+9.29%)
Oct 26, 2022
3.091
3.300
2.850
2.876
31,871
-0.22(-7.21%)
Oct 25, 2022
3.027
3.147
2.865
3.099
9,210
-0.02(-0.67%)
Oct 24, 2022
3.150
3.150
2.852
3.120
19,247
-0.08(-2.39%)
Oct 21, 2022
3.232
3.234
2.850
3.196
35,882
+0.03(+1.00%)
Oct 20, 2022
3.405
3.450
3.030
3.165
16,568
-0.25(-7.46%)
Oct 19, 2022
3.428
3.750
3.315
3.420
7,584
-0.03(-0.83%)
Oct 18, 2022
3.900
3.872
3.377
3.449
21,065
-0.46(-11.78%)
Oct 17, 2022
3.750
4.048
3.674
3.909
18,116
-0.14(-3.45%)
Oct 14, 2022
3.396
4.350
3.261
4.048
66,098
+0.54(+15.34%)
Oct 13, 2022
2.873
3.884
2.873
3.510
93,973
+0.40(+13.04%)
Oct 12, 2022
3.215
3.299
2.850
3.105
16,602
+0.10(+3.50%)
Oct 11, 2022
3.126
3.277
2.874
3.000
24,145
-0.22(-6.89%)
Oct 10, 2022
3.442
3.442
3.084
3.222
19,350
-0.11(-3.42%)
Oct 07, 2022
3.450
3.600
3.248
3.336
24,073
+0.09(+2.73%)
Oct 06, 2022
3.150
3.600
3.147
3.248
53,809
-0.13(-3.91%)
Oct 05, 2022
4.050
4.950
2.700
3.380
373,882
+0.38(+12.82%)
Oct 04, 2022
2.897
3.096
2.820
2.995
26,514
+0.26(+9.54%)
Oct 03, 2022
2.835
3.475
2.727
2.735
40,271
-0.07(-2.51%)
Sep 30, 2022
2.895
2.985
2.700
2.805
11,747
+0.09(+3.31%)
Sep 29, 2022
2.997
2.998
2.700
2.715
14,051
-0.11(-3.98%)
Sep 28, 2022
2.775
2.850
2.730
2.828
12,661
+0.02(+0.80%)
Sep 27, 2022
2.840
2.910
2.701
2.805
21,660
-0.03(-1.22%)
Sep 26, 2022
2.550
2.886
2.577
2.840
26,814
+0.14(+5.17%)
Sep 23, 2022
2.685
2.985
2.550
2.700
56,561
-0.01(-0.50%)
Sep 22, 2022
2.985
2.985
2.550
2.713
78,023
-0.23(-7.66%)
Sep 21, 2022
3.450
3.530
2.925
2.938
132,436
-0.44(-13.05%)
Sep 20, 2022
3.900
3.900
3.227
3.380
180,000
-0.39(-10.38%)
Sep 19, 2022
3.300
5.960
3.000
3.771
1,678,000
+0.41(+12.23%)
Sep 16, 2022
3.752
3.757
3.150
3.360
49,381
-0.38(-10.15%)
Sep 15, 2022
3.996
4.005
3.311
3.740
41,862
-0.20(-4.99%)
Sep 14, 2022
4.237
4.350
3.900
3.936
23,921
-0.30(-7.12%)
Sep 13, 2022
4.350
4.388
4.189
4.237
19,770
-0.13(-2.92%)
Sep 12, 2022
4.516
4.949
4.216
4.365
40,073
-0.33(-7.06%)
Sep 09, 2022
4.650
4.950
4.515
4.697
12,712
-0.10(-2.16%)
Sep 08, 2022
4.511
5.056
4.350
4.800
23,817
+0.15(+3.23%)
Sep 07, 2022
5.100
5.548
3.788
4.650
33,866
-0.45(-8.82%)
Sep 06, 2022
5.400
5.550
4.966
5.100
47,530
-0.43(-7.73%)
Sep 02, 2022
5.941
6.104
5.325
5.527
79,269
-0.41(-6.97%)
Sep 01, 2022
6.153
6.450
5.867
5.941
26,159
-0.16(-2.68%)
Aug 31, 2022
6.300
6.715
6.000
6.105
28,079
-0.01(-0.20%)
Aug 30, 2022
6.450
6.675
6.098
6.117
20,743
-0.33(-5.18%)
Aug 29, 2022
6.300
6.598
6.150
6.452
25,942
+0.14(+2.14%)
Aug 26, 2022
6.383
6.693
6.225
6.316
41,069
-0.58(-8.46%)
Aug 25, 2022
6.002
7.050
5.865
6.900
158,993
+0.32(+4.78%)
Aug 24, 2022
7.350
7.699
6.300
6.585
229,897
-0.48(-6.79%)
Aug 23, 2022
7.650
8.691
6.675
7.065
627,563
+0.32(+4.67%)
Aug 22, 2022
5.955
7.350
5.850
6.750
320,461
+0.90(+15.38%)
Aug 19, 2022
6.000
6.300
5.775
5.850
53,515
-0.04(-0.76%)
Aug 18, 2022
5.850
6.216
5.775
5.895
65,867
-0.15(-2.43%)
Aug 17, 2022
6.851
7.425
5.700
6.042
165,843
-0.72(-10.69%)
Aug 16, 2022
6.450
6.900
6.136
6.765
114,423
+0.62(+10.03%)
Aug 15, 2022
6.101
6.345
5.968
6.149
18,278
+0.30(+5.05%)
Aug 12, 2022
6.000
6.000
5.850
5.853
18,587
-0.12(-1.96%)
Aug 11, 2022
5.843
6.000
5.775
5.970
26,337
+0.27(+4.74%)
Aug 10, 2022
5.700
5.880
5.559
5.700
32,458
-0.07(-1.22%)
Aug 09, 2022
5.850
5.997
5.678
5.771
29,918
-0.23(-3.82%)
Aug 08, 2022
5.850
6.370
5.827
6.000
80,919
-0.30(-4.78%)
Aug 05, 2022
5.850
6.375
5.850
6.301
41,385
+0.07(+1.06%)
Aug 04, 2022
6.150
6.450
6.000
6.236
41,002
+0.08(+1.29%)
Aug 03, 2022
5.700
6.375
5.700
6.156
59,536
+0.23(+3.90%)
Aug 02, 2022
5.757
6.088
5.420
5.925
67,448
+0.17(+3.03%)
Aug 01, 2022
5.400
6.300
5.250
5.751
85,670
+0.05(+0.89%)
Jul 29, 2022
5.851
6.126
5.385
5.700
132,686
-0.43(-7.09%)
Jul 28, 2022
6.750
6.825
5.805
6.135
172,548
-0.95(-13.44%)
Jul 27, 2022
7.650
7.650
6.300
7.088
228,949
-1.01(-12.50%)
Jul 26, 2022
8.931
9.840
7.395
8.100
1,087,593
+1.33(+19.60%)
Jul 25, 2022
9.150
10.50
6.765
6.772
2,807,602
+0.77(+12.88%)
Jul 22, 2022
7.330
7.500
5.634
6.000
527,199
+0.30(+5.26%)
Jul 21, 2022
5.617
5.955
5.550
5.700
10,396
+0.08(+1.47%)
Jul 20, 2022
5.655
5.850
5.582
5.617
11,621
+0.05(+0.94%)
Jul 19, 2022
5.550
5.997
5.550
5.565
15,931
-0.15(-2.62%)
Jul 18, 2022
5.700
6.000
5.556
5.715
19,869
+0.01(+0.26%)
Jul 15, 2022
6.030
6.030
5.550
5.700
18,071
-0.24(-4.02%)
Jul 14, 2022
7.335
7.335
5.939
5.939
46,537
-2.16(-26.69%)
Jul 13, 2022
6.827
8.175
6.772
8.100
51,504
-0.02(-0.28%)
Jul 12, 2022
10.40
10.80
7.215
8.123
514,944
+1.07(+15.21%)
Jul 11, 2022
6.750
7.200
6.147
7.050
153,637
-0.44(-5.81%)
Jul 08, 2022
6.301
11.18
5.910
7.485
29,662
+0.96(+14.71%)
Jul 07, 2022
6.000
6.750
5.889
6.525
6,001
+0.23(+3.60%)
Jul 06, 2022
6.360
6.750
6.000
6.298
22,651
+0.02(+0.26%)
Jul 05, 2022
6.582
6.598
6.150
6.282
11,028
+0.19(+3.13%)
Jul 01, 2022
6.900
6.900
6.000
6.091
1,406
-0.25(-4.00%)
Jun 30, 2022
6.705
6.900
6.150
6.345
7,556
-0.37(-5.47%)
Jun 29, 2022
7.050
7.167
6.000
6.713
2,142
-0.34(-4.83%)
Jun 28, 2022
8.100
8.139
6.768
7.053
3,132
-0.43(-5.79%)
Jun 27, 2022
8.250
8.220
7.314
7.487
4,574
-0.42(-5.33%)
Jun 24, 2022
7.199
10.50
6.904
7.908
9,717
+1.01(+14.61%)
Jun 23, 2022
6.750
7.474
6.752
6.900
2,190
-0.21(-2.99%)
Jun 22, 2022
7.500
7.794
6.864
7.113
2,850
-0.24(-3.20%)
Jun 21, 2022
10.01
10.01
6.249
7.348
7,018
-1.38(-15.78%)
Jun 17, 2022
8.601
8.884
8.265
8.726
489
+0.63(+7.72%)
Jun 16, 2022
8.466
9.146
8.025
8.100
1,022
-0.76(-8.61%)
Jun 15, 2022
9.070
9.070
8.648
8.864
768
+0.40(+4.75%)
Jun 14, 2022
9.601
10.87
8.460
8.461
1,543
-1.41(-14.31%)
Jun 13, 2022
9.900
10.44
9.600
9.874
2,820
-0.17(-1.67%)
Jun 10, 2022
10.34
11.04
9.812
10.04
1,014
-0.09(-0.87%)
Jun 09, 2022
9.733
10.80
9.226
10.13
3,605
+0.40(+4.12%)
Jun 08, 2022
9.435
11.84
7.938
9.730
7,956
-0.27(-2.70%)
Jun 07, 2022
10.50
11.06
9.750
10.00
836
-0.48(-4.55%)
Jun 06, 2022
10.74
11.03
9.466
10.48
1,197
+0.03(+0.32%)
Jun 03, 2022
12.75
12.75
9.600
10.44
3,694
-0.21(-1.94%)
Jun 02, 2022
12.24
15.00
10.52
10.65
8,181
+0.15(+1.44%)
Jun 01, 2022
9.750
11.55
9.750
10.50
4,737
+1.05(+11.11%)
May 31, 2022
7.650
9.450
7.530
9.450
2,203
+1.83(+24.02%)
May 27, 2022
7.489
7.740
7.341
7.620
886
+0.12(+1.56%)
May 26, 2022
6.845
7.554
6.845
7.503
2,526
+0.45(+6.34%)
May 25, 2022
7.350
7.950
6.000
7.056
8,786
-0.75(-9.57%)
May 24, 2022
7.801
7.803
7.800
7.803
446
-0.36(-4.43%)
May 23, 2022
8.379
8.550
7.771
8.165
634
-0.24(-2.84%)
May 20, 2022
7.650
8.820
7.426
8.403
3,508
+0.98(+13.17%)
May 19, 2022
7.498
7.650
6.902
7.425
2,628
-0.48(-6.07%)
May 18, 2022
8.625
8.851
7.200
7.905
7,039
-0.95(-10.69%)
May 17, 2022
9.300
9.450
8.700
8.851
2,400
-0.42(-4.58%)
May 16, 2022
9.978
9.978
9.000
9.276
468
+0.58(+6.62%)
May 13, 2022
9.300
10.24
8.565
8.700
1,731
-1.55(-15.09%)
May 12, 2022
8.550
10.50
8.476
10.25
3,367
-0.46(-4.33%)
May 11, 2022
10.61
10.84
9.942
10.71
388
-0.47(-4.20%)
May 10, 2022
11.70
11.70
10.95
11.18
925
-0.68(-5.72%)
May 09, 2022
12.30
12.30
11.55
11.86
2,048
-0.22(-1.83%)
May 06, 2022
12.75
12.79
11.03
12.08
399
-0.60(-4.71%)
May 05, 2022
13.27
13.27
12.15
12.68
2,889
-1.35(-9.62%)
May 04, 2022
14.40
14.55
13.05
14.02
735
-0.60(-4.13%)
May 03, 2022
14.37
15.30
14.37
14.63
1,221
-0.37(-2.48%)
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.