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
Angel Oak Mortgage REIT Inc
(NY:
AOMR
)
12.26
+0.29 (+2.42%)
Official Closing Price
Updated: 7:00 PM EDT, May 24, 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 24, 2024
12.10
12.26
11.97
12.26
35,379
+0.29(+2.42%)
May 23, 2024
12.01
12.32
11.93
11.97
60,565
-0.09(-0.75%)
May 22, 2024
12.15
12.16
11.88
12.06
40,232
-0.13(-1.07%)
May 21, 2024
12.19
12.32
12.10
12.19
32,247
-0.18(-1.46%)
May 20, 2024
12.38
12.54
12.30
12.37
94,997
+0.00(+0.00%)
May 17, 2024
12.06
12.37
11.88
12.37
63,124
+0.42(+3.51%)
May 16, 2024
11.77
11.97
11.65
11.95
61,562
+0.23(+2.00%)
May 15, 2024
11.54
11.78
11.50
11.72
64,379
+0.06(+0.50%)
May 14, 2024
11.58
11.71
11.52
11.66
51,191
+0.19(+1.61%)
May 13, 2024
11.33
11.49
11.25
11.47
69,290
+0.19(+1.64%)
May 10, 2024
11.21
11.34
11.11
11.29
23,188
+0.08(+0.70%)
May 09, 2024
11.17
11.35
11.08
11.21
30,398
+0.15(+1.32%)
May 08, 2024
11.08
11.10
10.95
11.06
18,393
-0.01(-0.09%)
May 07, 2024
11.56
11.56
10.99
11.07
31,305
-0.05(-0.44%)
May 06, 2024
11.08
11.12
10.95
11.12
25,780
+0.19(+1.78%)
May 03, 2024
11.01
11.01
10.87
10.93
22,539
+0.09(+0.81%)
May 02, 2024
10.72
10.84
10.61
10.84
35,219
+0.23(+2.21%)
May 01, 2024
10.32
10.72
10.19
10.61
31,423
+0.34(+3.32%)
Apr 30, 2024
10.57
10.57
10.07
10.26
64,035
-0.28(-2.68%)
Apr 29, 2024
10.69
10.72
10.39
10.55
24,003
-0.07(-0.64%)
Apr 26, 2024
10.47
10.63
10.46
10.62
17,266
+0.21(+2.06%)
Apr 25, 2024
10.37
10.43
10.31
10.40
25,639
-0.07(-0.65%)
Apr 24, 2024
10.34
10.97
10.23
10.47
37,794
+0.34(+3.37%)
Apr 23, 2024
11.23
11.62
10.08
10.13
165,787
-1.20(-10.59%)
Apr 22, 2024
11.36
11.48
11.25
11.33
45,573
-0.02(-0.17%)
Apr 19, 2024
10.92
11.35
10.92
11.35
38,918
+0.42(+3.84%)
Apr 18, 2024
10.75
11.10
10.75
10.93
46,674
+0.12(+1.08%)
Apr 17, 2024
10.72
10.92
10.66
10.81
32,525
+0.22(+2.12%)
Apr 16, 2024
10.53
10.64
10.47
10.59
32,639
-0.04(-0.37%)
Apr 15, 2024
10.89
10.89
10.52
10.63
28,930
-0.12(-1.09%)
Apr 12, 2024
10.83
10.85
10.54
10.74
66,035
+0.23(+2.23%)
Apr 11, 2024
10.44
10.56
10.25
10.51
40,683
+0.21(+2.08%)
Apr 10, 2024
10.82
10.82
10.25
10.29
31,900
-0.63(-5.80%)
Apr 09, 2024
10.91
11.03
10.83
10.93
57,535
+0.06(+0.54%)
Apr 08, 2024
10.70
10.96
10.63
10.87
38,270
+0.17(+1.55%)
Apr 05, 2024
10.51
10.70
10.43
10.70
51,259
+0.19(+1.85%)
Apr 04, 2024
10.63
10.71
10.47
10.51
47,091
-0.06(-0.55%)
Apr 03, 2024
10.29
10.57
10.27
10.57
41,629
+0.30(+2.94%)
Apr 02, 2024
10.47
10.47
10.08
10.26
41,656
-0.19(-1.86%)
Apr 01, 2024
10.72
10.72
10.43
10.46
106,317
-0.01(-0.09%)
Mar 28, 2024
10.72
10.72
10.46
10.47
126,718
-0.22(-2.10%)
Mar 27, 2024
10.64
10.72
10.61
10.69
41,844
+0.12(+1.11%)
Mar 26, 2024
10.69
10.70
10.51
10.58
24,933
-0.05(-0.46%)
Mar 25, 2024
10.70
10.70
10.60
10.63
14,691
+0.00(+0.00%)
Mar 22, 2024
10.72
10.72
10.57
10.63
35,797
-0.05(-0.46%)
Mar 21, 2024
10.81
10.81
10.54
10.67
36,881
+0.03(+0.28%)
Mar 20, 2024
10.46
10.72
10.40
10.64
29,410
+0.06(+0.55%)
Mar 19, 2024
10.37
10.59
10.18
10.59
68,912
+0.25(+2.45%)
Mar 18, 2024
10.24
10.36
9.992
10.33
59,840
+0.07(+0.66%)
Mar 15, 2024
9.914
10.29
9.914
10.26
110,395
+0.23(+2.33%)
Mar 14, 2024
10.32
10.32
9.959
10.03
27,934
-0.29(-2.83%)
Mar 13, 2024
10.03
10.33
10.03
10.32
36,511
+0.26(+2.62%)
Mar 12, 2024
10.10
10.17
9.875
10.06
51,503
-0.03(-0.29%)
Mar 11, 2024
10.09
10.11
10.00
10.09
20,189
+0.01(+0.10%)
Mar 08, 2024
10.14
10.18
9.914
10.08
33,778
+0.10(+0.98%)
Mar 07, 2024
10.07
10.09
9.923
9.982
38,249
+0.11(+1.09%)
Mar 06, 2024
9.855
9.904
9.816
9.875
20,884
+0.08(+0.80%)
Mar 05, 2024
9.621
10.10
9.621
9.797
59,442
-0.15(-1.47%)
Mar 04, 2024
10.20
10.20
9.943
9.943
43,632
-0.25(-2.49%)
Mar 01, 2024
10.25
10.27
10.02
10.20
24,154
-0.01(-0.10%)
Feb 29, 2024
10.04
10.23
10.02
10.21
33,995
+0.31(+3.15%)
Feb 28, 2024
9.865
10.01
9.855
9.894
27,290
-0.03(-0.29%)
Feb 27, 2024
9.884
10.06
9.855
9.923
40,560
-0.02(-0.20%)
Feb 26, 2024
10.03
10.11
9.923
9.943
21,753
-0.13(-1.26%)
Feb 23, 2024
10.14
10.14
9.962
10.07
35,255
+0.01(+0.10%)
Feb 22, 2024
10.16
10.28
10.04
10.06
39,731
-0.12(-1.15%)
Feb 21, 2024
10.13
10.71
10.10
10.18
98,180
-0.72(-6.62%)
Feb 20, 2024
10.66
10.99
10.61
10.90
224,440
+0.41(+3.88%)
Feb 16, 2024
10.39
10.58
10.15
10.49
81,508
+0.16(+1.56%)
Feb 15, 2024
10.07
10.38
10.01
10.33
68,759
+0.41(+4.11%)
Feb 14, 2024
9.837
10.20
9.763
9.922
52,035
+0.24(+2.45%)
Feb 13, 2024
9.865
9.913
9.647
9.685
65,040
-0.31(-3.13%)
Feb 12, 2024
10.06
10.10
9.979
9.998
52,050
+0.02(+0.19%)
Feb 09, 2024
9.827
10.03
9.827
9.979
46,295
+0.15(+1.54%)
Feb 08, 2024
9.846
9.875
9.676
9.827
49,350
+0.16(+1.67%)
Feb 07, 2024
9.922
9.922
9.638
9.666
31,432
-0.14(-1.45%)
Feb 06, 2024
9.799
9.924
9.799
9.808
14,488
+0.01(+0.10%)
Feb 05, 2024
10.02
10.02
9.761
9.799
33,123
-0.32(-3.18%)
Feb 02, 2024
10.29
10.29
10.10
10.12
33,283
-0.21(-2.02%)
Feb 01, 2024
10.11
10.37
10.11
10.33
26,912
+0.22(+2.16%)
Jan 31, 2024
10.41
10.45
10.10
10.11
33,206
-0.24(-2.29%)
Jan 30, 2024
10.51
10.51
10.35
10.35
13,436
-0.15(-1.44%)
Jan 29, 2024
10.42
10.52
10.33
10.50
31,252
+0.09(+0.91%)
Jan 26, 2024
10.42
10.46
10.38
10.41
16,465
-0.02(-0.18%)
Jan 25, 2024
10.31
10.42
10.21
10.42
26,488
+0.26(+2.52%)
Jan 24, 2024
10.41
10.41
10.14
10.17
22,433
-0.09(-0.92%)
Jan 23, 2024
10.41
10.41
10.09
10.26
21,525
-0.04(-0.37%)
Jan 22, 2024
10.26
10.33
10.19
10.30
30,017
+0.14(+1.40%)
Jan 19, 2024
10.04
10.29
9.931
10.16
58,191
+0.23(+2.29%)
Jan 18, 2024
9.875
9.979
9.827
9.931
17,507
+0.06(+0.58%)
Jan 17, 2024
9.770
9.950
9.770
9.875
25,781
-0.03(-0.29%)
Jan 16, 2024
9.875
9.960
9.638
9.903
40,660
+0.05(+0.48%)
Jan 12, 2024
10.05
10.05
9.856
9.856
25,043
-0.06(-0.57%)
Jan 11, 2024
10.05
10.05
9.837
9.913
33,138
-0.14(-1.41%)
Jan 10, 2024
10.08
10.09
9.903
10.05
38,694
-0.02(-0.19%)
Jan 09, 2024
9.941
10.11
9.941
10.07
25,215
+0.04(+0.38%)
Jan 08, 2024
9.818
10.07
9.818
10.04
21,551
+0.17(+1.73%)
Jan 05, 2024
9.941
10.12
9.856
9.865
39,061
-0.15(-1.51%)
Jan 04, 2024
10.25
10.25
10.01
10.02
27,274
-0.15(-1.49%)
Jan 03, 2024
10.21
10.42
10.02
10.17
97,379
-0.07(-0.65%)
Jan 02, 2024
9.922
10.24
9.913
10.23
54,157
+0.19(+1.89%)
Dec 29, 2023
10.38
10.38
9.647
10.05
157,063
-0.30(-2.93%)
Dec 28, 2023
10.23
10.41
10.23
10.35
65,174
-0.04(-0.36%)
Dec 27, 2023
10.27
10.42
10.23
10.39
29,555
+0.15(+1.48%)
Dec 26, 2023
10.23
10.28
10.19
10.23
24,030
+0.00(+0.00%)
Dec 22, 2023
10.41
10.41
10.19
10.23
28,049
-0.10(-1.01%)
Dec 21, 2023
10.21
10.36
10.08
10.34
64,536
+0.28(+2.83%)
Dec 20, 2023
10.30
10.37
10.05
10.05
72,563
-0.26(-2.48%)
Dec 19, 2023
10.40
10.48
10.30
10.31
53,865
-0.09(-0.82%)
Dec 18, 2023
10.54
10.61
10.36
10.40
51,181
-0.11(-1.08%)
Dec 15, 2023
10.33
10.57
10.23
10.51
214,965
+0.19(+1.84%)
Dec 14, 2023
10.17
10.38
10.05
10.32
89,250
+0.30(+3.03%)
Dec 13, 2023
9.846
10.13
9.770
10.02
73,407
+0.14(+1.44%)
Dec 12, 2023
9.742
9.941
9.713
9.875
21,219
+0.15(+1.56%)
Dec 11, 2023
9.827
9.903
9.704
9.723
27,772
-0.17(-1.72%)
Dec 08, 2023
9.846
9.950
9.789
9.894
31,320
+0.05(+0.48%)
Dec 07, 2023
9.704
9.856
9.609
9.846
41,550
+0.14(+1.46%)
Dec 06, 2023
10.03
10.06
9.676
9.704
43,782
-0.28(-2.85%)
Dec 05, 2023
9.950
10.05
9.950
9.988
17,480
-0.03(-0.28%)
Dec 04, 2023
9.903
10.05
9.903
10.02
48,796
+0.12(+1.25%)
Dec 01, 2023
9.732
9.950
9.382
9.894
68,350
+0.09(+0.87%)
Nov 30, 2023
9.950
9.950
9.732
9.808
47,681
-0.03(-0.29%)
Nov 29, 2023
9.789
9.856
9.713
9.837
37,047
+0.10(+1.07%)
Nov 28, 2023
9.505
9.837
9.505
9.732
43,656
+0.09(+0.98%)
Nov 27, 2023
9.477
9.676
9.410
9.638
60,058
+0.12(+1.29%)
Nov 24, 2023
9.315
9.514
9.315
9.514
22,106
+0.05(+0.50%)
Nov 22, 2023
9.325
9.552
9.278
9.467
62,544
+0.11(+1.22%)
Nov 21, 2023
9.467
9.467
9.147
9.353
108,169
-0.27(-2.85%)
Nov 20, 2023
9.353
9.665
9.316
9.628
121,324
+0.28(+3.05%)
Nov 17, 2023
9.353
9.380
9.224
9.343
66,872
+0.08(+0.89%)
Nov 16, 2023
9.252
9.443
9.141
9.261
70,128
+0.12(+1.31%)
Nov 15, 2023
9.114
9.261
8.746
9.141
84,170
+0.05(+0.50%)
Nov 14, 2023
8.820
9.095
8.820
9.095
75,301
+0.26(+2.91%)
Nov 13, 2023
8.728
8.847
8.654
8.838
70,935
+0.10(+1.16%)
Nov 10, 2023
8.719
8.755
8.581
8.737
47,929
+0.03(+0.32%)
Nov 09, 2023
8.774
8.774
8.517
8.709
44,791
+0.28(+3.38%)
Nov 08, 2023
8.287
8.590
8.213
8.425
50,597
+0.02(+0.22%)
Nov 07, 2023
7.938
8.599
7.852
8.406
90,915
+0.58(+7.39%)
Nov 06, 2023
7.970
8.011
7.772
7.828
30,567
-0.09(-1.16%)
Nov 03, 2023
7.855
7.965
7.855
7.919
41,405
+0.20(+2.62%)
Nov 02, 2023
7.782
7.782
7.580
7.717
54,993
+0.05(+0.60%)
Nov 01, 2023
7.763
7.763
7.579
7.671
18,904
-0.02(-0.24%)
Oct 31, 2023
7.892
8.066
7.534
7.690
44,787
-0.08(-1.06%)
Oct 30, 2023
7.671
7.800
7.497
7.772
28,367
+0.15(+1.93%)
Oct 27, 2023
7.644
7.671
7.442
7.625
23,460
+0.00(+0.00%)
Oct 26, 2023
7.469
7.828
7.331
7.625
75,339
+0.16(+2.09%)
Oct 25, 2023
7.451
7.598
7.258
7.469
29,563
-0.03(-0.37%)
Oct 24, 2023
7.497
7.524
7.322
7.497
31,446
+0.05(+0.62%)
Oct 23, 2023
7.304
7.552
7.211
7.451
36,452
+0.10(+1.38%)
Oct 20, 2023
7.359
7.432
7.258
7.350
52,879
+0.01(+0.13%)
Oct 19, 2023
7.570
7.644
7.331
7.341
31,481
-0.23(-3.03%)
Oct 18, 2023
7.745
7.772
7.561
7.570
63,459
-0.17(-2.14%)
Oct 17, 2023
7.423
7.860
7.372
7.736
99,858
+0.28(+3.82%)
Oct 16, 2023
7.515
7.625
7.368
7.451
31,953
+0.06(+0.75%)
Oct 13, 2023
7.414
7.451
6.982
7.396
82,410
-0.04(-0.49%)
Oct 12, 2023
7.745
7.800
7.313
7.432
72,496
-0.39(-4.94%)
Oct 11, 2023
7.699
7.846
7.306
7.818
18,361
+0.06(+0.71%)
Oct 10, 2023
7.488
7.929
7.442
7.763
40,160
+0.24(+3.17%)
Oct 09, 2023
7.478
7.579
7.373
7.524
46,654
-0.06(-0.73%)
Oct 06, 2023
7.506
7.644
7.203
7.579
71,489
+0.06(+0.86%)
Oct 05, 2023
7.423
7.690
7.423
7.515
59,892
+0.09(+1.24%)
Oct 04, 2023
7.359
7.506
7.359
7.423
29,543
+0.06(+0.75%)
Oct 03, 2023
7.616
7.707
7.212
7.368
57,935
-0.25(-3.26%)
Oct 02, 2023
7.828
7.828
7.552
7.616
32,494
-0.22(-2.81%)
Sep 29, 2023
7.929
7.929
7.726
7.837
44,599
-0.07(-0.93%)
Sep 28, 2023
7.736
7.947
7.737
7.910
22,636
-0.02(-0.23%)
Sep 27, 2023
7.818
7.965
7.818
7.929
37,997
+0.16(+2.01%)
Sep 26, 2023
8.269
8.296
7.772
7.772
76,248
-0.53(-6.42%)
Sep 25, 2023
8.241
8.305
8.250
8.305
36,563
+0.06(+0.78%)
Sep 22, 2023
8.241
8.394
8.195
8.241
41,174
+0.00(+0.00%)
Sep 21, 2023
8.425
8.434
8.085
8.241
100,353
-0.23(-2.71%)
Sep 20, 2023
8.498
8.535
8.425
8.471
23,692
+0.06(+0.65%)
Sep 19, 2023
8.259
8.434
8.259
8.415
39,965
+0.06(+0.66%)
Sep 18, 2023
8.415
8.480
8.314
8.360
42,418
-0.08(-0.98%)
Sep 15, 2023
8.452
8.498
8.241
8.443
237,765
-0.03(-0.33%)
Sep 14, 2023
8.452
8.544
8.393
8.471
38,775
+0.06(+0.77%)
Sep 13, 2023
8.434
8.507
8.388
8.406
51,248
+0.05(+0.55%)
Sep 12, 2023
8.296
8.471
8.296
8.360
47,606
-0.05(-0.55%)
Sep 11, 2023
8.342
8.415
8.319
8.406
30,728
+0.11(+1.33%)
Sep 08, 2023
8.204
8.351
8.204
8.296
27,005
+0.03(+0.33%)
Sep 07, 2023
8.324
8.388
8.250
8.269
26,731
-0.10(-1.21%)
Sep 06, 2023
8.314
8.411
8.278
8.370
22,215
+0.06(+0.77%)
Sep 05, 2023
8.452
8.544
8.085
8.305
69,353
-0.20(-2.38%)
Sep 01, 2023
8.608
8.755
8.471
8.507
44,875
-0.06(-0.64%)
Aug 31, 2023
8.599
8.728
8.553
8.562
45,220
+0.06(+0.65%)
Aug 30, 2023
8.498
8.627
8.452
8.507
37,394
-0.03(-0.32%)
Aug 29, 2023
8.397
8.618
8.397
8.535
46,926
+0.14(+1.64%)
Aug 28, 2023
8.305
8.434
8.305
8.397
19,951
+0.10(+1.22%)
Aug 25, 2023
8.287
8.388
8.287
8.296
18,565
+0.04(+0.44%)
Aug 24, 2023
8.581
8.581
8.250
8.259
44,931
-0.25(-2.92%)
Aug 23, 2023
8.011
8.507
8.011
8.507
109,339
+0.54(+6.80%)
Aug 22, 2023
8.122
8.229
7.929
7.965
67,761
-0.17(-2.03%)
Aug 21, 2023
8.553
8.664
8.103
8.131
109,473
-0.54(-6.25%)
Aug 18, 2023
8.726
8.762
8.566
8.673
103,809
-0.04(-0.51%)
Aug 17, 2023
8.619
8.801
8.619
8.717
70,469
+0.13(+1.55%)
Aug 16, 2023
8.637
8.637
8.459
8.584
27,674
+0.09(+1.05%)
Aug 15, 2023
8.637
8.719
8.468
8.495
57,204
-0.21(-2.45%)
Aug 14, 2023
8.886
8.886
8.619
8.708
136,018
+0.12(+1.34%)
Aug 11, 2023
8.513
8.735
8.513
8.593
122,381
+0.08(+0.94%)
Aug 10, 2023
8.415
8.593
8.393
8.513
51,747
+0.13(+1.59%)
Aug 09, 2023
8.166
8.451
8.131
8.380
48,780
+0.12(+1.51%)
Aug 08, 2023
8.211
8.264
8.033
8.255
66,504
+0.04(+0.43%)
Aug 07, 2023
8.095
8.331
8.095
8.220
53,839
+0.12(+1.54%)
Aug 04, 2023
8.077
8.131
7.997
8.095
44,462
+0.08(+1.00%)
Aug 03, 2023
8.246
8.255
7.953
8.015
58,804
-0.26(-3.11%)
Aug 02, 2023
8.326
8.326
8.246
8.273
36,403
-0.10(-1.17%)
Aug 01, 2023
8.442
8.442
8.255
8.371
25,815
-0.05(-0.63%)
Jul 31, 2023
8.548
8.548
8.282
8.424
52,734
-0.01(-0.11%)
Jul 28, 2023
8.335
8.468
8.317
8.433
36,444
+0.14(+1.71%)
Jul 27, 2023
8.495
8.499
8.273
8.291
52,483
-0.19(-2.20%)
Jul 26, 2023
8.335
8.486
8.309
8.477
34,116
+0.14(+1.71%)
Jul 25, 2023
8.317
8.406
8.273
8.335
19,426
+0.02(+0.21%)
Jul 24, 2023
8.228
8.424
8.228
8.317
57,451
+0.05(+0.65%)
Jul 21, 2023
8.228
8.353
8.171
8.264
92,335
+0.06(+0.76%)
Jul 20, 2023
8.104
8.202
7.997
8.202
61,039
+0.03(+0.33%)
Jul 19, 2023
8.273
8.380
8.171
8.175
79,289
-0.09(-1.08%)
Jul 18, 2023
7.909
8.300
7.802
8.264
186,394
+0.41(+5.20%)
Jul 17, 2023
7.562
7.891
7.562
7.855
115,906
+0.28(+3.76%)
Jul 14, 2023
7.749
7.749
7.491
7.571
30,418
-0.13(-1.73%)
Jul 13, 2023
7.509
7.740
7.509
7.704
74,361
+0.21(+2.85%)
Jul 12, 2023
7.571
7.580
7.446
7.491
33,308
+0.03(+0.36%)
Jul 11, 2023
7.340
7.500
7.340
7.464
70,674
+0.16(+2.19%)
Jul 10, 2023
7.109
7.322
7.109
7.304
51,716
+0.19(+2.62%)
Jul 07, 2023
7.073
7.171
7.044
7.118
50,783
+0.04(+0.63%)
Jul 06, 2023
7.224
7.331
7.064
7.073
89,778
-0.20(-2.69%)
Jul 05, 2023
7.198
7.375
7.198
7.269
118,665
+0.07(+0.99%)
Jul 03, 2023
7.358
7.553
7.180
7.198
37,378
-0.12(-1.70%)
Jun 30, 2023
7.367
7.375
7.224
7.322
36,869
+0.01(+0.12%)
Jun 29, 2023
7.233
7.367
7.180
7.313
69,657
+0.10(+1.35%)
Jun 28, 2023
7.055
7.224
6.949
7.215
72,950
+0.18(+2.53%)
Jun 27, 2023
6.976
7.073
6.931
7.038
45,925
+0.04(+0.64%)
Jun 26, 2023
6.860
7.042
6.780
6.993
111,285
+0.12(+1.68%)
Jun 23, 2023
6.593
6.887
6.593
6.878
241,443
+0.19(+2.79%)
Jun 22, 2023
6.718
6.824
6.673
6.691
60,906
-0.07(-1.05%)
Jun 21, 2023
6.780
6.888
6.753
6.762
57,590
+0.01(+0.13%)
Jun 20, 2023
6.860
6.949
6.753
6.753
83,245
-0.12(-1.68%)
Jun 16, 2023
7.144
7.144
6.860
6.869
105,840
-0.21(-3.01%)
Jun 15, 2023
6.940
7.109
6.940
7.082
86,080
+0.17(+2.44%)
Jun 14, 2023
6.771
7.064
6.753
6.913
131,126
+0.18(+2.64%)
Jun 13, 2023
6.620
6.869
6.620
6.736
106,887
+0.11(+1.61%)
Jun 12, 2023
6.540
6.709
6.531
6.629
78,283
+0.09(+1.36%)
Jun 09, 2023
6.967
7.020
6.522
6.540
135,930
-0.43(-6.12%)
Jun 08, 2023
6.887
7.029
6.842
6.967
255,699
+0.15(+2.22%)
Jun 07, 2023
6.736
6.922
6.736
6.816
290,865
+0.12(+1.86%)
Jun 06, 2023
6.700
6.869
6.665
6.691
138,338
-0.04(-0.66%)
Jun 05, 2023
6.753
6.833
6.682
6.736
133,873
+0.02(+0.26%)
Jun 02, 2023
6.647
6.744
6.451
6.718
132,789
+0.15(+2.30%)
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.