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
Blacksky Technology Inc
(NY:
BKSY
)
1.090
+0.010 (+0.93%)
Official Closing Price
Updated: 7:00 PM EDT, May 31, 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 08, 2023
1.190
1.220
1.130
1.180
1,081,322
+0.01(+0.85%)
May 05, 2023
1.180
1.200
1.140
1.170
1,274,546
+0.03(+2.63%)
May 04, 2023
1.210
1.223
1.130
1.140
714,340
-0.03(-2.56%)
May 03, 2023
1.270
1.290
1.120
1.170
3,716,233
-0.12(-9.30%)
May 02, 2023
1.290
1.330
1.250
1.290
1,520,396
-0.01(-0.77%)
May 01, 2023
1.240
1.305
1.220
1.300
1,761,001
+0.06(+4.84%)
Apr 28, 2023
1.200
1.250
1.180
1.240
551,944
+0.04(+3.33%)
Apr 27, 2023
1.200
1.250
1.145
1.200
2,874,379
+0.03(+2.56%)
Apr 26, 2023
1.280
1.280
1.150
1.170
2,672,345
-0.08(-6.40%)
Apr 25, 2023
1.350
1.350
1.230
1.250
1,618,688
-0.10(-7.41%)
Apr 24, 2023
1.350
1.390
1.320
1.350
656,624
-0.01(-0.74%)
Apr 21, 2023
1.350
1.400
1.330
1.360
589,977
+0.00(+0.00%)
Apr 20, 2023
1.400
1.449
1.350
1.360
466,376
-0.07(-4.90%)
Apr 19, 2023
1.470
1.497
1.380
1.430
1,676,548
-0.06(-4.03%)
Apr 18, 2023
1.470
1.500
1.440
1.490
526,187
+0.01(+0.68%)
Apr 17, 2023
1.450
1.540
1.440
1.480
782,595
+0.04(+2.78%)
Apr 14, 2023
1.430
1.490
1.361
1.440
1,616,596
-0.03(-2.04%)
Apr 13, 2023
1.400
1.479
1.370
1.470
1,523,652
+0.12(+8.89%)
Apr 12, 2023
1.380
1.390
1.300
1.350
820,906
+0.00(+0.00%)
Apr 11, 2023
1.400
1.400
1.340
1.350
528,803
-0.04(-2.88%)
Apr 10, 2023
1.370
1.460
1.340
1.390
648,576
+0.01(+0.72%)
Apr 06, 2023
1.350
1.380
1.290
1.380
433,634
+0.05(+3.76%)
Apr 05, 2023
1.430
1.430
1.290
1.330
536,368
-0.02(-1.48%)
Apr 04, 2023
1.390
1.410
1.350
1.350
434,447
-0.07(-4.93%)
Apr 03, 2023
1.450
1.475
1.370
1.420
767,053
-0.08(-5.33%)
Mar 31, 2023
1.430
1.530
1.400
1.500
763,738
+0.09(+6.38%)
Mar 30, 2023
1.420
1.490
1.370
1.410
785,882
+0.00(+0.00%)
Mar 29, 2023
1.370
1.455
1.350
1.410
1,606,503
+0.04(+2.92%)
Mar 28, 2023
1.410
1.410
1.360
1.370
376,632
-0.03(-2.14%)
Mar 27, 2023
1.470
1.470
1.380
1.400
335,337
-0.02(-1.41%)
Mar 24, 2023
1.380
1.420
1.330
1.420
408,463
+0.08(+5.97%)
Mar 23, 2023
1.380
1.401
1.310
1.340
406,021
+0.02(+1.52%)
Mar 22, 2023
1.320
1.380
1.300
1.320
664,706
+0.01(+0.76%)
Mar 21, 2023
1.260
1.350
1.260
1.310
773,349
+0.05(+3.97%)
Mar 20, 2023
1.360
1.367
1.250
1.260
1,027,841
-0.06(-4.55%)
Mar 17, 2023
1.400
1.400
1.260
1.320
1,322,399
-0.02(-1.49%)
Mar 16, 2023
1.290
1.370
1.290
1.340
785,764
+0.05(+3.88%)
Mar 15, 2023
1.380
1.395
1.290
1.290
1,656,674
-0.10(-7.19%)
Mar 14, 2023
1.430
1.480
1.370
1.390
1,196,838
-0.02(-1.42%)
Mar 13, 2023
1.470
1.470
1.350
1.410
2,144,605
-0.05(-3.42%)
Mar 10, 2023
1.620
1.630
1.450
1.460
1,182,211
-0.16(-9.88%)
Mar 09, 2023
1.710
1.730
1.530
1.620
1,671,509
-0.08(-4.71%)
Mar 08, 2023
1.800
1.810
1.680
1.700
1,322,138
-0.10(-5.56%)
Mar 07, 2023
1.900
1.970
1.720
1.800
1,940,793
-0.13(-6.74%)
Mar 06, 2023
1.960
2.060
1.900
1.930
998,875
+0.01(+0.52%)
Mar 03, 2023
1.890
1.960
1.790
1.920
1,330,736
+0.06(+3.23%)
Mar 02, 2023
1.850
1.900
1.830
1.860
375,413
-0.01(-0.53%)
Mar 01, 2023
1.910
1.910
1.750
1.870
612,998
-0.04(-2.09%)
Feb 28, 2023
1.800
1.920
1.800
1.910
543,633
+0.13(+7.30%)
Feb 27, 2023
1.750
1.780
1.710
1.780
364,643
+0.05(+2.89%)
Feb 24, 2023
1.740
1.750
1.680
1.730
608,520
-0.03(-1.70%)
Feb 23, 2023
1.820
1.850
1.740
1.760
784,213
-0.03(-1.68%)
Feb 22, 2023
1.830
1.870
1.780
1.790
442,983
-0.05(-2.72%)
Feb 21, 2023
1.950
1.950
1.820
1.840
598,631
-0.13(-6.60%)
Feb 17, 2023
1.940
1.980
1.840
1.970
843,241
+0.03(+1.55%)
Feb 16, 2023
1.950
2.030
1.905
1.940
649,615
-0.02(-1.02%)
Feb 15, 2023
1.850
2.000
1.850
1.960
699,527
+0.06(+3.16%)
Feb 14, 2023
1.820
1.900
1.765
1.900
703,570
+0.11(+6.15%)
Feb 13, 2023
1.770
1.800
1.730
1.790
177,866
+0.02(+1.13%)
Feb 10, 2023
1.750
1.780
1.700
1.770
294,097
+0.02(+1.14%)
Feb 09, 2023
1.800
1.857
1.720
1.750
463,938
-0.05(-2.78%)
Feb 08, 2023
1.830
1.865
1.790
1.800
386,082
-0.06(-3.23%)
Feb 07, 2023
1.900
1.900
1.805
1.860
560,079
-0.01(-0.53%)
Feb 06, 2023
1.890
1.920
1.830
1.870
637,497
+0.05(+2.75%)
Feb 03, 2023
1.960
2.020
1.820
1.820
993,433
-0.12(-6.19%)
Feb 02, 2023
1.900
2.020
1.860
1.940
1,070,080
+0.09(+4.86%)
Feb 01, 2023
1.800
1.880
1.785
1.850
399,232
+0.03(+1.65%)
Jan 31, 2023
1.770
1.850
1.770
1.820
311,723
+0.05(+2.82%)
Jan 30, 2023
1.820
1.830
1.750
1.770
434,766
-0.07(-3.80%)
Jan 27, 2023
1.740
1.840
1.719
1.840
440,403
+0.11(+6.36%)
Jan 26, 2023
1.760
1.760
1.710
1.730
341,861
+0.03(+1.76%)
Jan 25, 2023
1.700
1.740
1.665
1.700
322,168
-0.03(-1.73%)
Jan 24, 2023
1.840
1.860
1.730
1.730
390,792
-0.11(-5.98%)
Jan 23, 2023
1.790
1.850
1.770
1.840
303,273
+0.08(+4.55%)
Jan 20, 2023
1.740
1.800
1.680
1.760
262,755
+0.04(+2.33%)
Jan 19, 2023
1.770
1.770
1.680
1.720
347,861
-0.07(-3.91%)
Jan 18, 2023
1.890
1.915
1.760
1.790
429,433
-0.07(-3.76%)
Jan 17, 2023
1.950
1.950
1.830
1.860
511,021
+0.00(+0.00%)
Jan 13, 2023
1.770
1.890
1.770
1.860
506,364
+0.06(+3.33%)
Jan 12, 2023
1.760
1.815
1.700
1.800
475,573
+0.06(+3.45%)
Jan 11, 2023
1.740
1.800
1.700
1.740
527,407
+0.02(+1.16%)
Jan 10, 2023
1.650
1.730
1.650
1.720
204,049
+0.06(+3.61%)
Jan 09, 2023
1.740
1.765
1.620
1.660
777,072
-0.07(-4.05%)
Jan 06, 2023
1.670
1.740
1.620
1.730
492,287
+0.07(+4.22%)
Jan 05, 2023
1.610
1.675
1.562
1.660
320,478
+0.06(+3.75%)
Jan 04, 2023
1.580
1.628
1.550
1.600
357,116
+0.06(+3.90%)
Jan 03, 2023
1.530
1.629
1.480
1.540
571,084
+0.00(+0.00%)
Dec 30, 2022
1.330
1.550
1.330
1.540
847,401
+0.19(+14.07%)
Dec 29, 2022
1.410
1.440
1.330
1.350
1,793,427
-0.07(-4.93%)
Dec 28, 2022
1.450
1.470
1.400
1.420
411,206
+0.02(+1.43%)
Dec 27, 2022
1.540
1.550
1.390
1.400
1,036,778
-0.15(-9.68%)
Dec 23, 2022
1.590
1.600
1.500
1.550
547,117
-0.05(-3.13%)
Dec 22, 2022
1.650
1.650
1.480
1.600
944,790
-0.05(-3.03%)
Dec 21, 2022
1.740
1.740
1.630
1.650
575,333
-0.05(-2.94%)
Dec 20, 2022
1.660
1.740
1.660
1.700
297,083
+0.03(+1.80%)
Dec 19, 2022
1.840
1.840
1.650
1.670
1,161,839
-0.17(-9.24%)
Dec 16, 2022
1.980
2.000
1.770
1.840
2,001,646
+0.00(+0.00%)
Dec 15, 2022
1.920
1.920
1.790
1.840
776,763
-0.12(-6.12%)
Dec 14, 2022
2.060
2.090
1.950
1.960
671,848
-0.06(-2.97%)
Dec 13, 2022
2.200
2.250
2.000
2.020
1,180,495
-0.14(-6.48%)
Dec 12, 2022
2.060
2.210
2.050
2.160
1,100,842
+0.10(+4.85%)
Dec 09, 2022
2.060
2.130
1.980
2.060
872,047
-0.03(-1.44%)
Dec 08, 2022
1.870
2.190
1.870
2.090
2,191,720
+0.14(+7.18%)
Dec 07, 2022
1.790
1.985
1.720
1.950
1,904,474
+0.24(+14.04%)
Dec 06, 2022
1.750
1.780
1.700
1.710
431,047
-0.04(-2.29%)
Dec 05, 2022
1.740
1.830
1.710
1.750
894,806
-0.03(-1.69%)
Dec 02, 2022
1.670
1.780
1.670
1.780
359,863
+0.05(+2.89%)
Dec 01, 2022
1.670
1.800
1.660
1.730
807,080
+0.06(+3.59%)
Nov 30, 2022
1.620
1.690
1.600
1.670
656,585
+0.05(+3.09%)
Nov 29, 2022
1.590
1.660
1.580
1.620
569,181
+0.02(+1.25%)
Nov 28, 2022
1.650
1.690
1.580
1.600
743,839
-0.10(-5.88%)
Nov 25, 2022
1.740
1.740
1.680
1.700
140,682
-0.04(-2.30%)
Nov 23, 2022
1.680
1.740
1.671
1.740
517,372
+0.05(+2.96%)
Nov 22, 2022
1.660
1.700
1.580
1.690
604,916
+0.02(+1.20%)
Nov 21, 2022
1.780
1.780
1.625
1.670
697,184
-0.06(-3.47%)
Nov 18, 2022
1.880
1.890
1.690
1.730
710,655
-0.11(-5.98%)
Nov 17, 2022
1.740
1.935
1.736
1.840
1,346,228
+0.09(+5.14%)
Nov 16, 2022
1.770
1.780
1.690
1.750
415,537
+0.00(+0.00%)
Nov 15, 2022
1.810
1.830
1.740
1.750
1,084,259
-0.01(-0.57%)
Nov 14, 2022
1.720
1.820
1.675
1.760
541,663
+0.04(+2.33%)
Nov 11, 2022
1.670
1.725
1.635
1.720
819,881
+0.07(+4.24%)
Nov 10, 2022
1.760
1.920
1.620
1.650
1,100,123
-0.06(-3.51%)
Nov 09, 2022
1.660
1.710
1.640
1.710
603,129
+0.04(+2.40%)
Nov 08, 2022
1.920
1.920
1.620
1.670
1,009,866
-0.13(-7.22%)
Nov 07, 2022
1.660
1.820
1.630
1.800
872,430
+0.19(+11.80%)
Nov 04, 2022
1.620
1.670
1.550
1.610
496,774
+0.03(+1.90%)
Nov 03, 2022
1.540
1.640
1.540
1.580
266,080
+0.02(+1.28%)
Nov 02, 2022
1.600
1.635
1.560
1.560
283,179
-0.06(-3.70%)
Nov 01, 2022
1.660
1.690
1.610
1.620
250,689
+0.01(+0.62%)
Oct 31, 2022
1.600
1.660
1.580
1.610
307,168
+0.00(+0.00%)
Oct 28, 2022
1.580
1.630
1.550
1.610
197,051
+0.03(+1.90%)
Oct 27, 2022
1.590
1.640
1.550
1.580
258,029
+0.01(+0.64%)
Oct 26, 2022
1.600
1.685
1.570
1.570
367,430
-0.06(-3.68%)
Oct 25, 2022
1.620
1.700
1.610
1.630
700,122
+0.10(+6.54%)
Oct 24, 2022
1.540
1.540
1.480
1.530
217,197
+0.03(+2.00%)
Oct 21, 2022
1.500
1.530
1.460
1.500
325,684
+0.02(+1.35%)
Oct 20, 2022
1.500
1.560
1.470
1.480
285,310
+0.00(+0.00%)
Oct 19, 2022
1.490
1.500
1.450
1.480
375,389
-0.01(-0.67%)
Oct 18, 2022
1.600
1.651
1.480
1.490
585,248
-0.06(-3.87%)
Oct 17, 2022
1.510
1.580
1.500
1.550
613,124
+0.06(+4.03%)
Oct 14, 2022
1.540
1.570
1.470
1.490
510,830
-0.01(-0.67%)
Oct 13, 2022
1.400
1.535
1.400
1.500
606,494
+0.01(+0.67%)
Oct 12, 2022
1.530
1.550
1.440
1.490
868,070
+0.00(+0.00%)
Oct 11, 2022
1.490
1.510
1.420
1.490
624,718
+0.00(+0.00%)
Oct 10, 2022
1.580
1.590
1.460
1.490
562,280
-0.09(-5.70%)
Oct 07, 2022
1.640
1.655
1.560
1.580
386,277
-0.08(-4.82%)
Oct 06, 2022
1.640
1.690
1.599
1.660
507,393
+0.03(+1.84%)
Oct 05, 2022
1.560
1.660
1.560
1.630
430,083
+0.00(+0.00%)
Oct 04, 2022
1.630
1.670
1.590
1.630
528,350
+0.02(+1.24%)
Oct 03, 2022
1.510
1.610
1.475
1.610
743,655
+0.11(+7.33%)
Sep 30, 2022
1.520
1.575
1.495
1.500
762,775
-0.02(-1.32%)
Sep 29, 2022
1.580
1.640
1.470
1.520
959,399
-0.10(-6.17%)
Sep 28, 2022
1.530
1.630
1.525
1.620
446,005
+0.08(+5.19%)
Sep 27, 2022
1.550
1.590
1.530
1.540
430,858
+0.01(+0.65%)
Sep 26, 2022
1.560
1.630
1.530
1.530
552,151
-0.05(-3.16%)
Sep 23, 2022
1.590
1.630
1.560
1.580
907,678
-0.06(-3.66%)
Sep 22, 2022
1.680
1.690
1.610
1.640
941,470
-0.05(-2.96%)
Sep 21, 2022
1.710
1.775
1.665
1.690
643,266
-0.01(-0.59%)
Sep 20, 2022
1.790
1.790
1.680
1.700
883,134
-0.06(-3.41%)
Sep 19, 2022
1.800
1.850
1.760
1.760
1,096,625
-0.04(-2.22%)
Sep 16, 2022
1.870
1.870
1.800
1.800
1,296,803
-0.11(-5.76%)
Sep 15, 2022
1.940
1.975
1.890
1.910
619,617
-0.04(-2.05%)
Sep 14, 2022
1.960
1.985
1.890
1.950
804,286
+0.00(+0.00%)
Sep 13, 2022
1.990
2.020
1.940
1.950
1,011,108
-0.07(-3.47%)
Sep 12, 2022
2.100
2.130
2.020
2.020
1,069,973
-0.13(-6.05%)
Sep 09, 2022
2.160
2.230
2.110
2.150
730,979
+0.02(+0.94%)
Sep 08, 2022
2.070
2.160
2.037
2.130
769,676
+0.03(+1.43%)
Sep 07, 2022
2.070
2.110
2.020
2.100
931,163
+0.02(+0.96%)
Sep 06, 2022
1.930
2.120
1.910
2.080
781,136
+0.17(+8.90%)
Sep 02, 2022
1.980
1.980
1.885
1.910
566,469
-0.08(-4.02%)
Sep 01, 2022
2.010
2.014
1.910
1.990
943,782
-0.04(-1.97%)
Aug 31, 2022
2.020
2.070
1.990
2.030
599,396
+0.05(+2.53%)
Aug 30, 2022
2.030
2.050
1.930
1.980
772,215
-0.03(-1.49%)
Aug 29, 2022
2.020
2.090
1.960
2.010
886,742
-0.08(-3.83%)
Aug 26, 2022
2.210
2.210
2.050
2.090
832,246
-0.13(-5.86%)
Aug 25, 2022
2.230
2.240
2.160
2.220
793,097
+0.04(+1.83%)
Aug 24, 2022
2.100
2.180
2.090
2.180
572,449
+0.09(+4.31%)
Aug 23, 2022
2.070
2.148
2.020
2.090
695,107
+0.07(+3.47%)
Aug 22, 2022
2.040
2.108
2.010
2.020
626,161
-0.05(-2.42%)
Aug 19, 2022
2.230
2.230
2.020
2.070
2,149,817
-0.19(-8.41%)
Aug 18, 2022
2.310
2.355
2.230
2.260
1,088,387
-0.05(-2.16%)
Aug 17, 2022
2.400
2.420
2.290
2.310
1,253,348
-0.12(-4.94%)
Aug 16, 2022
2.530
2.530
2.350
2.430
2,058,814
-0.14(-5.45%)
Aug 15, 2022
2.550
2.590
2.475
2.570
1,035,024
-0.02(-0.77%)
Aug 12, 2022
2.620
2.669
2.460
2.590
1,733,660
+0.01(+0.39%)
Aug 11, 2022
2.900
2.900
2.560
2.580
1,819,236
-0.22(-7.86%)
Aug 10, 2022
2.830
2.980
2.690
2.800
3,304,519
+0.20(+7.69%)
Aug 09, 2022
2.700
2.730
2.510
2.600
1,806,430
-0.10(-3.70%)
Aug 08, 2022
2.630
2.950
2.590
2.700
3,863,637
+0.11(+4.25%)
Aug 05, 2022
2.570
2.645
2.460
2.590
1,270,657
-0.02(-0.77%)
Aug 04, 2022
2.670
2.714
2.570
2.610
1,506,530
-0.05(-1.88%)
Aug 03, 2022
2.610
2.800
2.610
2.660
2,124,472
+0.06(+2.31%)
Aug 02, 2022
2.360
2.740
2.340
2.600
2,381,769
+0.20(+8.33%)
Aug 01, 2022
2.300
2.440
2.270
2.400
1,253,369
+0.01(+0.42%)
Jul 29, 2022
2.290
2.390
2.245
2.390
1,024,887
+0.10(+4.37%)
Jul 28, 2022
2.180
2.300
2.150
2.290
1,420,463
+0.08(+3.62%)
Jul 27, 2022
2.220
2.220
2.090
2.210
1,481,170
+0.03(+1.38%)
Jul 26, 2022
2.220
2.235
2.070
2.180
1,305,906
+0.00(+0.00%)
Jul 25, 2022
2.190
2.290
2.150
2.180
1,025,760
+0.00(+0.00%)
Jul 22, 2022
2.410
2.440
2.170
2.180
1,428,959
-0.28(-11.38%)
Jul 21, 2022
2.340
2.460
2.280
2.460
1,723,488
+0.16(+6.96%)
Jul 20, 2022
2.220
2.365
2.220
2.300
1,310,351
+0.10(+4.55%)
Jul 19, 2022
2.290
2.379
2.170
2.200
1,760,601
-0.04(-1.79%)
Jul 18, 2022
2.220
2.340
2.220
2.240
1,257,100
+0.02(+0.90%)
Jul 15, 2022
2.220
2.230
2.119
2.220
785,342
+0.05(+2.30%)
Jul 14, 2022
2.220
2.300
2.115
2.170
1,459,042
-0.09(-3.98%)
Jul 13, 2022
2.190
2.310
2.160
2.260
1,094,844
+0.02(+0.89%)
Jul 12, 2022
2.230
2.274
2.130
2.240
1,109,013
+0.04(+1.82%)
Jul 11, 2022
2.390
2.399
2.195
2.200
1,494,697
-0.19(-7.95%)
Jul 08, 2022
2.400
2.490
2.370
2.390
1,528,985
-0.05(-2.05%)
Jul 07, 2022
2.480
2.550
2.400
2.440
1,673,966
-0.05(-2.01%)
Jul 06, 2022
2.470
2.530
2.380
2.490
1,784,594
+0.03(+1.22%)
Jul 05, 2022
2.220
2.470
2.205
2.460
1,938,611
+0.15(+6.49%)
Jul 01, 2022
2.300
2.360
2.220
2.310
1,308,471
+0.00(+0.00%)
Jun 30, 2022
2.210
2.360
2.130
2.310
1,544,488
+0.05(+2.21%)
Jun 29, 2022
2.170
2.260
2.070
2.260
1,733,644
+0.08(+3.67%)
Jun 28, 2022
2.340
2.375
2.140
2.180
1,822,692
-0.14(-6.03%)
Jun 27, 2022
2.380
2.490
2.280
2.320
2,093,986
-0.10(-4.13%)
Jun 24, 2022
2.410
2.440
2.280
2.420
2,946,389
-0.06(-2.42%)
Jun 23, 2022
2.260
2.480
2.250
2.480
4,469,721
+0.18(+7.83%)
Jun 22, 2022
2.300
2.470
2.250
2.300
6,214,748
-0.14(-5.74%)
Jun 21, 2022
2.690
2.920
2.325
2.440
55,002,020
+0.41(+20.20%)
Jun 17, 2022
1.920
2.100
1.850
2.030
2,676,015
+0.15(+7.98%)
Jun 16, 2022
1.920
1.960
1.760
1.880
2,736,585
-0.14(-6.93%)
Jun 15, 2022
2.160
2.190
1.970
2.020
3,255,804
-0.18(-8.18%)
Jun 14, 2022
1.930
2.230
1.920
2.200
2,768,394
+0.33(+17.65%)
Jun 13, 2022
2.050
2.050
1.870
1.870
2,436,920
-0.23(-10.95%)
Jun 10, 2022
2.110
2.220
2.060
2.100
1,947,789
-0.10(-4.55%)
Jun 09, 2022
2.450
2.480
2.170
2.200
2,965,653
-0.24(-9.84%)
Jun 08, 2022
2.480
2.720
2.430
2.440
3,989,664
-0.06(-2.40%)
Jun 07, 2022
2.400
2.520
2.370
2.500
2,747,869
+0.06(+2.46%)
Jun 06, 2022
2.690
2.770
2.360
2.440
5,580,877
-0.16(-6.15%)
Jun 03, 2022
2.690
2.820
2.510
2.600
5,424,000
-0.26(-9.09%)
Jun 02, 2022
2.830
3.330
2.790
2.860
20,088,956
+0.05(+1.78%)
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.