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
Tencent Music Entertainment ADR
(NY:
TME
)
14.24
UNCHANGED
Streaming Delayed Price
Updated: 7:00 PM EDT, Jun 10, 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 (%)
May 31, 2022
4.261
4.261
4.018
4.142
22,463,512
+0.09(+2.20%)
May 27, 2022
4.043
4.093
3.944
4.053
11,201,598
+0.03(+0.74%)
May 26, 2022
3.815
4.103
3.706
4.023
27,382,430
+0.32(+8.56%)
May 25, 2022
3.686
3.810
3.597
3.706
14,198,567
+0.07(+1.91%)
May 24, 2022
3.785
3.825
3.558
3.637
21,634,020
-0.31(-7.79%)
May 23, 2022
4.023
4.028
3.820
3.944
12,820,771
-0.09(-2.21%)
May 20, 2022
4.142
4.276
3.974
4.033
18,209,330
+0.01(+0.25%)
May 19, 2022
3.964
4.122
3.885
4.023
30,707,434
+0.00(+0.00%)
May 18, 2022
3.914
4.122
3.904
4.023
23,754,762
-0.03(-0.73%)
May 17, 2022
4.331
4.375
3.885
4.053
21,606,984
-0.06(-1.45%)
May 16, 2022
4.142
4.266
4.043
4.113
12,422,435
+0.05(+1.22%)
May 13, 2022
3.924
4.113
3.924
4.063
11,416,999
+0.21(+5.40%)
May 12, 2022
3.686
3.919
3.488
3.855
17,441,136
+0.17(+4.57%)
May 11, 2022
3.795
4.013
3.667
3.686
16,654,148
-0.11(-2.87%)
May 10, 2022
3.964
3.984
3.657
3.795
17,165,716
+0.03(+0.79%)
May 09, 2022
3.865
3.870
3.657
3.766
15,494,996
-0.22(-5.47%)
May 06, 2022
4.152
4.152
3.895
3.984
12,376,911
-0.22(-5.19%)
May 05, 2022
4.360
4.400
4.103
4.202
10,056,484
-0.31(-6.81%)
May 04, 2022
4.231
4.539
4.192
4.509
11,732,883
+0.11(+2.48%)
May 03, 2022
4.449
4.578
4.340
4.400
10,329,762
-0.02(-0.45%)
May 02, 2022
4.192
4.444
4.103
4.420
14,261,226
+0.21(+4.94%)
Apr 29, 2022
4.390
4.449
4.202
4.212
14,930,842
+0.18(+4.42%)
Apr 28, 2022
3.984
4.082
3.776
4.033
14,219,523
+0.06(+1.50%)
Apr 27, 2022
4.063
4.226
3.904
3.974
19,284,620
-0.04(-0.99%)
Apr 26, 2022
4.043
4.088
3.835
4.013
12,205,253
-0.07(-1.70%)
Apr 25, 2022
3.964
4.103
3.855
4.083
12,765,553
+0.04(+0.98%)
Apr 22, 2022
4.192
4.355
4.033
4.043
12,077,647
-0.08(-1.92%)
Apr 21, 2022
4.261
4.365
4.073
4.122
15,270,606
-0.18(-4.15%)
Apr 20, 2022
4.459
4.459
4.192
4.301
16,847,022
-0.22(-4.82%)
Apr 19, 2022
4.410
4.608
4.261
4.519
18,287,588
+0.05(+1.11%)
Apr 18, 2022
4.767
4.767
4.390
4.469
20,087,732
-0.40(-8.15%)
Apr 14, 2022
4.915
5.009
4.846
4.866
9,524,472
-0.11(-2.19%)
Apr 13, 2022
4.885
5.054
4.747
4.975
9,983,254
+0.14(+2.87%)
Apr 12, 2022
4.866
5.014
4.806
4.836
15,202,183
-0.08(-1.61%)
Apr 11, 2022
4.826
5.074
4.727
4.915
14,682,938
+0.05(+1.02%)
Apr 08, 2022
4.737
5.014
4.658
4.866
22,776,826
+0.13(+2.72%)
Apr 07, 2022
4.965
5.004
4.568
4.737
20,245,890
-0.28(-5.53%)
Apr 06, 2022
5.054
5.094
4.866
5.014
15,848,220
-0.13(-2.50%)
Apr 05, 2022
5.341
5.341
5.084
5.143
12,979,663
-0.17(-3.17%)
Apr 04, 2022
5.252
5.495
5.193
5.312
21,879,090
+0.36(+7.20%)
Apr 01, 2022
5.153
5.297
4.897
4.955
20,765,940
+0.13(+2.67%)
Mar 31, 2022
4.796
4.985
4.757
4.826
20,889,316
-0.11(-2.21%)
Mar 30, 2022
4.945
5.153
4.776
4.935
26,259,378
-0.23(-4.41%)
Mar 29, 2022
5.331
5.495
5.143
5.163
18,876,804
-0.01(-0.19%)
Mar 28, 2022
5.024
5.240
4.935
5.173
15,395,769
+0.26(+5.24%)
Mar 25, 2022
4.955
5.004
4.796
4.915
19,152,176
-0.26(-4.98%)
Mar 24, 2022
5.193
5.292
4.801
5.173
23,025,628
-0.15(-2.79%)
Mar 23, 2022
4.826
5.668
4.739
5.322
38,671,524
+0.27(+5.29%)
Mar 22, 2022
4.846
5.282
4.459
5.054
45,027,576
+0.45(+9.68%)
Mar 21, 2022
4.677
4.895
4.360
4.608
31,159,322
-0.41(-8.10%)
Mar 18, 2022
4.122
5.153
4.063
5.014
51,802,416
+0.86(+20.76%)
Mar 17, 2022
4.261
4.301
3.974
4.152
35,109,428
-0.44(-9.50%)
Mar 16, 2022
4.430
4.598
4.103
4.588
68,813,696
+1.04(+29.33%)
Mar 15, 2022
3.032
3.716
3.022
3.548
36,310,360
+0.46(+14.74%)
Mar 14, 2022
3.131
3.320
2.923
3.092
55,150,700
-0.32(-9.30%)
Mar 11, 2022
3.994
4.043
3.409
3.409
35,418,892
-0.51(-12.91%)
Mar 10, 2022
4.222
4.231
3.706
3.914
33,629,724
-0.47(-10.63%)
Mar 09, 2022
4.340
4.479
4.311
4.380
16,420,325
+0.07(+1.61%)
Mar 08, 2022
4.261
4.420
4.122
4.311
16,601,200
+0.01(+0.23%)
Mar 07, 2022
4.440
4.563
4.301
4.301
18,588,300
-0.23(-5.03%)
Mar 04, 2022
4.707
4.856
4.489
4.529
20,395,242
-0.25(-5.19%)
Mar 03, 2022
5.133
5.153
4.717
4.776
19,392,106
-0.41(-7.84%)
Mar 02, 2022
5.272
5.312
5.014
5.183
10,601,245
-0.07(-1.32%)
Mar 01, 2022
5.391
5.594
5.222
5.252
12,789,242
-0.09(-1.67%)
Feb 28, 2022
5.252
5.490
5.163
5.341
11,503,342
-0.04(-0.74%)
Feb 25, 2022
5.351
5.431
5.262
5.381
8,118,679
+0.05(+0.93%)
Feb 24, 2022
4.994
5.341
4.965
5.331
16,955,756
-0.04(-0.74%)
Feb 23, 2022
5.520
5.673
5.351
5.371
10,597,974
-0.09(-1.63%)
Feb 22, 2022
5.470
5.649
5.431
5.460
16,476,205
-0.14(-2.48%)
Feb 18, 2022
5.599
0
-0.34(-5.68%)
Feb 17, 2022
5.985
6.213
5.886
5.936
7,761,028
-0.18(-2.92%)
Feb 16, 2022
6.144
6.174
6.015
6.114
8,081,103
-0.11(-1.75%)
Feb 15, 2022
6.055
6.223
6.015
6.223
8,665,408
+0.38(+6.44%)
Feb 14, 2022
5.936
6.050
5.787
5.847
9,051,050
-0.12(-1.99%)
Feb 11, 2022
6.114
6.268
5.921
5.966
8,742,125
-0.27(-4.29%)
Feb 10, 2022
6.124
6.461
6.077
6.233
10,828,160
-0.09(-1.41%)
Feb 09, 2022
6.035
6.382
5.946
6.322
10,736,909
+0.42(+7.05%)
Feb 08, 2022
5.777
5.956
5.658
5.906
8,842,393
+0.19(+3.29%)
Feb 07, 2022
5.758
5.981
5.708
5.718
8,879,388
-0.10(-1.70%)
Feb 04, 2022
5.748
5.906
5.639
5.817
10,673,447
+0.16(+2.80%)
Feb 03, 2022
5.748
5.658
10,822,297
-0.21(-3.55%)
Feb 02, 2022
6.382
6.382
5.758
5.867
16,684,723
-0.52(-8.07%)
Feb 01, 2022
6.015
6.431
5.976
6.382
12,777,425
+0.26(+4.21%)
Jan 31, 2022
5.639
6.134
6.124
13,127,716
+0.60(+10.95%)
Jan 28, 2022
5.579
5.599
5.312
5.520
15,552,739
+0.01(+0.18%)
Jan 27, 2022
5.827
5.906
5.480
5.510
19,562,908
-0.28(-4.79%)
Jan 26, 2022
6.164
6.184
5.758
5.787
14,611,233
-0.21(-3.47%)
Jan 25, 2022
5.966
6.213
5.896
5.995
15,060,769
-0.14(-2.26%)
Jan 24, 2022
6.144
6.144
5.767
6.134
18,726,378
-0.20(-3.13%)
Jan 21, 2022
6.649
6.699
6.263
6.332
13,956,468
-0.35(-5.19%)
Jan 20, 2022
7.026
7.199
6.659
6.679
14,217,278
-0.08(-1.17%)
Jan 19, 2022
6.877
6.937
6.654
6.758
10,262,613
-0.07(-1.02%)
Jan 18, 2022
6.818
7.085
6.778
6.828
11,260,042
-0.21(-2.96%)
Jan 14, 2022
7.036
0
+0.17(+2.45%)
Jan 13, 2022
7.145
7.234
6.838
6.867
11,437,499
-0.41(-5.59%)
Jan 12, 2022
7.383
7.591
7.145
7.274
14,290,331
+0.07(+0.96%)
Jan 11, 2022
6.927
7.294
6.887
7.204
13,145,461
+0.39(+5.67%)
Jan 10, 2022
6.808
6.823
6.545
6.818
10,139,088
+0.13(+1.93%)
Jan 07, 2022
6.630
6.947
6.511
6.689
12,198,336
+0.16(+2.43%)
Jan 06, 2022
6.461
6.659
6.273
6.530
14,463,025
+0.25(+3.94%)
Jan 05, 2022
6.322
6.709
6.238
6.283
11,148,536
-0.11(-1.71%)
Jan 04, 2022
6.808
6.818
6.243
6.392
12,894,470
-0.40(-5.84%)
Jan 03, 2022
6.858
7.016
6.630
6.788
10,897,278
+0.00(+0.00%)
Dec 31, 2021
6.630
7.001
6.560
6.788
12,201,743
+0.00(+0.00%)
Dec 30, 2021
5.916
6.907
5.916
6.788
20,017,970
+0.87(+14.74%)
Dec 29, 2021
6.124
6.223
5.906
5.916
15,163,326
-0.34(-5.39%)
Dec 28, 2021
6.312
6.362
6.174
6.253
9,362,891
-0.03(-0.47%)
Dec 27, 2021
6.451
6.590
6.248
6.283
11,538,236
-0.16(-2.46%)
Dec 23, 2021
6.283
6.511
6.194
6.441
8,351,905
+0.08(+1.25%)
Dec 22, 2021
6.213
6.441
6.144
6.362
10,983,795
+0.04(+0.63%)
Dec 21, 2021
6.085
6.402
6.055
6.322
19,744,816
+0.36(+5.98%)
Dec 20, 2021
6.015
6.090
5.931
5.966
15,886,670
-0.28(-4.44%)
Dec 17, 2021
6.094
6.253
5.956
6.243
15,192,918
+0.01(+0.16%)
Dec 16, 2021
6.421
6.605
6.213
6.233
10,356,255
-0.07(-1.10%)
Dec 15, 2021
6.283
6.332
6.035
6.303
12,416,897
-0.02(-0.31%)
Dec 14, 2021
6.243
6.461
6.184
6.322
9,799,002
-0.05(-0.78%)
Dec 13, 2021
6.530
6.590
6.129
6.372
12,727,549
-0.35(-5.16%)
Dec 10, 2021
6.610
6.758
6.540
6.719
12,152,414
+0.13(+1.95%)
Dec 09, 2021
6.709
6.942
6.550
6.590
7,921,967
-0.23(-3.34%)
Dec 08, 2021
6.778
7.016
6.451
6.818
11,465,766
+0.11(+1.62%)
Dec 07, 2021
6.501
6.818
6.451
6.709
24,546,312
+0.58(+9.55%)
Dec 06, 2021
6.005
6.219
5.852
6.124
18,179,034
+0.13(+2.15%)
Dec 03, 2021
6.540
6.610
5.886
5.995
33,720,904
-0.81(-11.94%)
Dec 02, 2021
6.610
6.927
6.610
6.808
16,893,616
+0.21(+3.15%)
Dec 01, 2021
7.214
7.284
6.590
6.600
14,822,693
-0.53(-7.37%)
Nov 30, 2021
6.877
7.145
6.877
7.125
19,279,102
+0.22(+3.16%)
Nov 29, 2021
7.095
7.100
6.848
6.907
9,234,635
-0.19(-2.65%)
Nov 26, 2021
7.085
7.160
6.927
7.095
13,658,211
-0.27(-3.63%)
Nov 24, 2021
7.383
7.502
7.303
7.363
11,599,359
-0.08(-1.07%)
Nov 23, 2021
7.571
7.630
7.343
7.442
10,165,370
-0.12(-1.57%)
Nov 22, 2021
7.561
7.680
7.373
7.561
10,571,783
+0.01(+0.13%)
Nov 19, 2021
7.630
7.759
7.502
7.551
7,585,789
+0.02(+0.26%)
Nov 18, 2021
7.769
7.541
7.467
7.531
17,813,286
-0.46(-5.71%)
Nov 17, 2021
8.503
8.503
7.848
7.987
16,602,270
-0.53(-6.17%)
Nov 16, 2021
8.413
8.621
8.275
8.512
10,158,662
+0.18(+2.14%)
Nov 15, 2021
8.701
8.780
8.304
8.334
11,550,668
-0.44(-4.97%)
Nov 12, 2021
8.483
8.780
8.374
8.770
12,121,028
+0.13(+1.49%)
Nov 11, 2021
8.017
8.681
7.997
8.641
24,982,354
+0.71(+9.00%)
Nov 10, 2021
7.799
7.928
17,516,908
+0.05(+0.63%)
Nov 09, 2021
7.898
8.255
7.680
7.878
20,005,872
-0.01(-0.13%)
Nov 08, 2021
7.779
8.037
7.779
7.888
13,531,072
+0.16(+2.05%)
Nov 05, 2021
7.789
7.987
7.611
7.730
12,666,449
-0.07(-0.89%)
Nov 04, 2021
8.076
8.319
7.739
7.799
13,379,392
-0.17(-2.11%)
Nov 03, 2021
7.997
8.012
7.888
7.967
9,379,135
-0.02(-0.25%)
Nov 02, 2021
8.066
8.126
7.858
7.987
15,831,198
-0.35(-4.16%)
Nov 01, 2021
7.819
8.364
8.314
8.334
14,107,239
+0.55(+7.00%)
Oct 29, 2021
8.027
8.086
7.720
7.789
11,111,775
-0.32(-3.91%)
Oct 28, 2021
7.858
8.126
7.670
8.106
9,687,464
+0.09(+1.11%)
Oct 27, 2021
7.918
8.096
7.789
8.017
9,859,382
+0.08(+1.00%)
Oct 26, 2021
8.284
7.938
14,038,390
-0.33(-3.96%)
Oct 25, 2021
8.403
8.512
8.106
8.265
11,909,696
-0.15(-1.77%)
Oct 22, 2021
8.314
9.018
8.210
8.413
18,702,626
+0.17(+2.04%)
Oct 21, 2021
8.403
8.612
8.225
8.245
14,619,306
-0.24(-2.80%)
Oct 20, 2021
8.641
8.849
8.384
8.483
20,475,402
+0.14(+1.66%)
Oct 19, 2021
7.809
8.398
7.779
8.344
19,286,698
+0.69(+9.07%)
Oct 18, 2021
7.502
7.670
7.432
7.650
9,780,831
+0.11(+1.45%)
Oct 15, 2021
7.630
7.690
7.442
7.541
9,096,191
+0.05(+0.66%)
Oct 14, 2021
7.730
7.739
7.383
7.492
14,418,100
-0.32(-4.06%)
Oct 13, 2021
7.749
7.839
7.551
7.809
7,241,379
+0.13(+1.68%)
Oct 12, 2021
7.541
7.799
7.449
7.680
9,474,246
+0.09(+1.17%)
Oct 11, 2021
7.819
7.908
7.561
7.591
12,704,180
-0.03(-0.39%)
Oct 08, 2021
7.462
7.680
7.368
7.621
16,194,056
+0.26(+3.50%)
Oct 07, 2021
7.284
7.482
7.229
7.363
20,098,408
+0.38(+5.39%)
Oct 06, 2021
6.937
7.063
6.858
6.986
8,271,856
-0.06(-0.84%)
Oct 05, 2021
6.867
7.165
6.803
7.046
9,120,042
+0.24(+3.49%)
Oct 04, 2021
6.937
6.957
6.768
6.808
11,186,140
-0.26(-3.65%)
Oct 01, 2021
7.155
7.185
6.937
7.066
7,245,553
-0.12(-1.66%)
Sep 30, 2021
6.996
7.244
6.937
7.185
19,732,638
+0.24(+3.42%)
Sep 29, 2021
7.006
7.180
6.937
6.947
9,829,878
-0.09(-1.27%)
Sep 28, 2021
7.095
7.165
6.947
7.036
9,551,331
-0.12(-1.66%)
Sep 27, 2021
7.006
7.264
6.768
7.155
19,174,450
+0.14(+1.98%)
Sep 24, 2021
7.294
7.323
6.758
7.016
18,260,448
-0.36(-4.84%)
Sep 23, 2021
7.482
7.521
7.284
7.373
9,446,769
+0.00(+0.00%)
Sep 22, 2021
7.294
7.541
7.249
7.373
17,438,446
+0.11(+1.50%)
Sep 21, 2021
7.462
7.561
7.254
7.264
12,421,431
-0.09(-1.21%)
Sep 20, 2021
7.531
7.531
7.194
7.353
17,549,872
-0.45(-5.72%)
Sep 17, 2021
7.928
8.047
7.739
7.799
14,474,535
-0.03(-0.38%)
Sep 16, 2021
7.819
7.918
7.645
7.829
7,913,721
-0.08(-1.00%)
Sep 15, 2021
7.848
7.908
7.660
7.908
10,062,503
-0.08(-0.99%)
Sep 14, 2021
8.175
8.205
7.848
7.987
11,980,464
-0.19(-2.30%)
Sep 13, 2021
8.364
8.384
8.037
8.175
15,603,785
-0.40(-4.62%)
Sep 10, 2021
8.721
9.018
8.512
8.572
9,594,264
-0.06(-0.69%)
Sep 09, 2021
8.364
8.800
8.245
8.631
12,925,837
+0.06(+0.69%)
Sep 08, 2021
8.919
9.008
8.542
8.572
14,440,535
-0.35(-3.89%)
Sep 07, 2021
9.018
9.444
8.919
8.919
16,450,243
+0.07(+0.78%)
Sep 03, 2021
8.730
8.958
8.706
8.849
9,381,841
+0.12(+1.36%)
Sep 02, 2021
9.216
9.345
8.671
8.730
16,641,689
-0.37(-4.03%)
Sep 01, 2021
8.849
9.375
8.839
9.097
24,631,548
+0.34(+3.85%)
Aug 31, 2021
8.730
9.008
8.612
8.760
16,226,477
+0.33(+3.88%)
Aug 30, 2021
8.413
8.458
8.037
8.433
13,020,364
-0.07(-0.82%)
Aug 27, 2021
8.587
8.641
8.398
8.503
9,733,526
-0.12(-1.38%)
Aug 26, 2021
8.849
8.924
8.483
8.621
14,815,522
-0.32(-3.55%)
Aug 25, 2021
8.750
8.968
8.572
8.939
22,723,208
-0.09(-0.99%)
Aug 24, 2021
8.443
9.196
8.394
9.028
42,089,044
+1.02(+12.75%)
Aug 23, 2021
7.432
8.106
7.254
8.007
28,037,374
+0.61(+8.31%)
Aug 20, 2021
7.432
7.754
7.244
7.393
45,184,972
+0.23(+3.18%)
Aug 19, 2021
7.521
7.551
6.967
7.165
55,199,252
-0.56(-7.31%)
Aug 18, 2021
7.739
8.007
7.452
7.730
46,249,560
-0.02(-0.26%)
Aug 17, 2021
7.987
8.225
7.561
7.749
74,394,752
-1.09(-12.33%)
Aug 16, 2021
9.602
9.612
8.800
8.839
29,219,900
-0.87(-8.98%)
Aug 13, 2021
9.910
9.999
9.652
9.711
11,006,056
-0.25(-2.49%)
Aug 12, 2021
10.29
10.29
9.721
9.959
15,930,476
-0.40(-3.83%)
Aug 11, 2021
10.60
10.71
10.30
10.36
9,989,017
-0.17(-1.60%)
Aug 10, 2021
10.73
10.86
10.40
10.52
6,821,864
-0.17(-1.58%)
Aug 09, 2021
10.36
10.83
10.28
10.69
7,870,985
+0.33(+3.16%)
Aug 06, 2021
10.38
10.49
10.22
10.37
7,104,157
-0.01(-0.10%)
Aug 05, 2021
10.35
10.48
10.19
10.38
5,976,698
-0.10(-0.95%)
Aug 04, 2021
10.61
10.85
10.38
10.47
8,158,530
+0.02(+0.19%)
Aug 03, 2021
10.52
10.60
10.16
10.45
11,656,462
-0.33(-3.03%)
Aug 02, 2021
10.72
10.92
10.47
10.78
9,168,048
+0.31(+2.93%)
Jul 30, 2021
10.47
10.74
10.34
10.47
9,922,801
-0.07(-0.66%)
Jul 29, 2021
10.80
10.89
10.43
10.54
15,476,879
+0.12(+1.14%)
Jul 28, 2021
10.20
10.59
10.13
10.43
24,904,004
+0.55(+5.62%)
Jul 27, 2021
9.900
10.31
9.528
9.870
35,500,104
-0.50(-4.78%)
Jul 26, 2021
9.682
10.67
9.424
10.37
32,415,182
-0.32(-2.97%)
Jul 23, 2021
10.90
10.98
10.43
10.68
21,178,750
-0.79(-6.91%)
Jul 22, 2021
11.68
11.80
11.45
11.48
10,596,406
-0.09(-0.77%)
Jul 21, 2021
11.45
11.75
11.27
11.56
8,915,393
+0.12(+1.04%)
Jul 20, 2021
11.41
11.58
11.14
11.45
10,836,792
+0.16(+1.41%)
Jul 19, 2021
11.23
11.50
11.19
11.29
19,019,570
-0.31(-2.65%)
Jul 16, 2021
12.11
12.16
11.54
11.59
23,363,722
-0.69(-5.65%)
Jul 15, 2021
12.59
12.88
12.15
12.29
11,588,287
-0.32(-2.52%)
Jul 14, 2021
12.90
13.06
12.35
12.61
13,885,667
-0.30(-2.30%)
Jul 13, 2021
12.74
13.21
12.60
12.90
20,484,576
+0.67(+5.51%)
Jul 12, 2021
12.37
12.50
11.97
12.23
35,932,040
-0.54(-4.19%)
Jul 09, 2021
12.98
13.06
12.61
12.76
19,227,168
+0.19(+1.50%)
Jul 08, 2021
13.04
13.08
12.40
12.58
34,027,272
-0.95(-7.03%)
Jul 07, 2021
14.01
14.11
13.49
13.53
15,487,589
-0.45(-3.19%)
Jul 06, 2021
14.38
14.41
13.46
13.97
33,502,038
-1.02(-6.81%)
Jul 02, 2021
15.26
15.36
14.92
14.99
6,428,455
-0.34(-2.20%)
Jul 01, 2021
15.36
15.48
15.09
15.33
8,656,987
-0.01(-0.06%)
Jun 30, 2021
15.68
15.75
15.34
15.34
6,555,573
-0.38(-2.40%)
Jun 29, 2021
15.73
15.78
15.37
15.72
8,072,832
+0.06(+0.38%)
Jun 28, 2021
15.79
16.02
15.55
15.66
7,764,806
+0.01(+0.06%)
Jun 25, 2021
15.64
15.96
15.60
15.65
11,035,043
+0.14(+0.89%)
Jun 24, 2021
15.26
15.51
15.08
15.51
9,193,951
+0.42(+2.76%)
Jun 23, 2021
15.10
15.40
15.05
15.09
7,507,045
+0.02(+0.13%)
Jun 22, 2021
14.95
15.11
14.79
15.07
6,453,013
+0.10(+0.66%)
Jun 21, 2021
14.93
14.98
14.55
14.97
7,259,972
+0.02(+0.13%)
Jun 18, 2021
15.08
15.28
14.83
14.95
16,358,633
-0.16(-1.05%)
Jun 17, 2021
15.24
15.29
14.92
15.11
8,100,858
-0.10(-0.65%)
Jun 16, 2021
15.26
15.48
15.00
15.21
8,437,843
-0.11(-0.71%)
Jun 15, 2021
16.15
16.19
15.28
15.32
9,805,373
-0.55(-3.50%)
Jun 14, 2021
15.35
16.17
15.27
15.88
14,594,168
+0.54(+3.56%)
Jun 11, 2021
15.66
15.76
15.33
15.33
8,759,169
-0.31(-1.96%)
Jun 10, 2021
15.46
15.83
15.46
15.64
8,538,399
+0.21(+1.35%)
Jun 09, 2021
15.30
15.93
15.29
15.43
13,991,326
+0.28(+1.83%)
Jun 08, 2021
15.16
15.57
14.97
15.15
8,561,233
+0.07(+0.46%)
Jun 07, 2021
15.08
15.15
14.61
15.08
15,252,273
-0.19(-1.23%)
Jun 04, 2021
15.42
15.51
15.11
15.27
7,493,336
-0.01(-0.06%)
Jun 03, 2021
15.42
15.67
15.21
15.28
9,554,746
-0.34(-2.16%)
Jun 02, 2021
16.20
16.28
15.44
15.62
12,425,146
-0.58(-3.61%)
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.