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
Avino Silver & Gold
(NY:
ASM
)
0.9870
-0.0030 (-0.30%)
Streaming Delayed Price
Updated: 8:00 PM EDT, Jun 7, 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, 2024
1.080
1.080
1.040
1.070
910,502
+0.00(+0.00%)
May 30, 2024
1.080
1.090
1.010
1.070
1,270,322
+0.00(+0.00%)
May 29, 2024
1.080
1.080
1.050
1.070
756,323
+0.00(+0.00%)
May 28, 2024
1.100
1.120
1.040
1.070
2,725,109
+0.00(+0.00%)
May 24, 2024
1.050
1.070
1.020
1.070
1,199,415
+0.04(+3.88%)
May 23, 2024
1.030
1.040
1.000
1.030
1,172,910
+0.02(+1.98%)
May 22, 2024
1.060
1.060
0.9850
1.010
1,551,559
-0.05(-4.72%)
May 21, 2024
1.050
1.100
1.010
1.060
2,321,667
+0.00(+0.00%)
May 20, 2024
1.050
1.100
1.010
1.060
3,542,806
+0.04(+3.92%)
May 17, 2024
0.9101
1.020
0.8950
1.020
4,393,084
+0.12(+13.33%)
May 16, 2024
0.9055
0.9073
0.8602
0.9000
1,231,771
+0.00(+0.00%)
May 15, 2024
0.8800
0.9165
0.8313
0.9000
1,939,648
+0.03(+3.21%)
May 14, 2024
0.8201
0.8780
0.8201
0.8720
1,434,771
+0.05(+6.47%)
May 13, 2024
0.8086
0.8300
0.8001
0.8190
715,431
+0.02(+1.99%)
May 10, 2024
0.8600
0.8640
0.8000
0.8030
1,447,726
-0.04(-4.79%)
May 09, 2024
0.7339
0.8441
0.7339
0.8434
1,785,174
+0.12(+16.86%)
May 08, 2024
0.7300
0.7399
0.7180
0.7217
681,636
-0.01(-1.14%)
May 07, 2024
0.7400
0.7400
0.7210
0.7300
736,469
-0.01(-1.35%)
May 06, 2024
0.7198
0.7500
0.7162
0.7400
743,797
+0.02(+2.81%)
May 03, 2024
0.7000
0.7200
0.6901
0.7198
484,867
+0.02(+2.46%)
May 02, 2024
0.7000
0.7200
0.6806
0.7025
910,297
-0.00(-0.07%)
May 01, 2024
0.7380
0.7382
0.7030
0.7030
463,843
-0.03(-3.86%)
Apr 30, 2024
0.7500
0.7597
0.7200
0.7312
682,418
-0.04(-5.04%)
Apr 29, 2024
0.7710
0.7974
0.7610
0.7700
440,729
-0.00(-0.52%)
Apr 26, 2024
0.7624
0.7748
0.7500
0.7740
498,712
+0.02(+2.61%)
Apr 25, 2024
0.7036
0.7562
0.7026
0.7543
614,948
+0.04(+5.64%)
Apr 24, 2024
0.7060
0.7200
0.7019
0.7140
312,698
-0.00(-0.52%)
Apr 23, 2024
0.6900
0.7238
0.6900
0.7177
534,812
+0.02(+3.10%)
Apr 22, 2024
0.7000
0.7170
0.6862
0.6961
1,228,339
-0.05(-6.61%)
Apr 19, 2024
0.7328
0.7545
0.7315
0.7454
548,064
+0.01(+0.99%)
Apr 18, 2024
0.7648
0.7648
0.7348
0.7381
419,845
-0.01(-1.69%)
Apr 17, 2024
0.7715
0.7786
0.7406
0.7508
928,828
-0.00(-0.42%)
Apr 16, 2024
0.7430
0.7700
0.7122
0.7540
1,558,776
+0.01(+0.78%)
Apr 15, 2024
0.7600
0.7631
0.7116
0.7482
2,053,017
-0.02(-2.23%)
Apr 12, 2024
0.8180
0.8400
0.7500
0.7653
2,537,793
-0.02(-3.05%)
Apr 11, 2024
0.7800
0.7895
0.7700
0.7894
1,326,016
+0.01(+0.88%)
Apr 10, 2024
0.7800
0.7865
0.7601
0.7825
1,437,946
-0.00(-0.57%)
Apr 09, 2024
0.8394
0.8394
0.7701
0.7870
1,609,486
-0.02(-2.72%)
Apr 08, 2024
0.8500
0.8500
0.7610
0.8090
2,559,577
-0.00(-0.12%)
Apr 05, 2024
0.7537
0.8600
0.7174
0.8100
1,931,481
+0.05(+6.09%)
Apr 04, 2024
0.8300
0.8300
0.7400
0.7635
2,000,271
-0.05(-5.74%)
Apr 03, 2024
0.7699
0.8800
0.7650
0.8100
2,076,389
+0.06(+7.28%)
Apr 02, 2024
0.7611
0.7900
0.7300
0.7550
1,465,094
-0.00(-0.16%)
Apr 01, 2024
0.6450
0.7562
0.6400
0.7562
2,327,674
+0.13(+21.38%)
Mar 28, 2024
0.5985
0.6199
0.6199
0.6230
996,316
+0.03(+5.70%)
Mar 27, 2024
0.5820
0.5998
0.5820
0.5894
388,847
+0.00(+0.77%)
Mar 26, 2024
0.6000
0.6000
0.5780
0.5849
262,755
+0.00(+0.43%)
Mar 25, 2024
0.5827
0.5927
0.5711
0.5824
440,325
+0.01(+1.82%)
Mar 22, 2024
0.5799
0.5900
0.5695
0.5720
452,097
-0.01(-1.84%)
Mar 21, 2024
0.6000
0.6100
0.5701
0.5827
868,492
-0.01(-1.97%)
Mar 20, 2024
0.5600
0.5948
0.5556
0.5944
548,579
+0.03(+5.95%)
Mar 19, 2024
0.5761
0.5763
0.5500
0.5610
485,851
-0.02(-3.11%)
Mar 18, 2024
0.5993
0.5993
0.5635
0.5790
577,173
-0.02(-3.02%)
Mar 15, 2024
0.5850
0.6000
0.5710
0.5970
678,184
+0.03(+5.14%)
Mar 14, 2024
0.5900
0.6200
0.5601
0.5678
949,673
-0.02(-3.68%)
Mar 13, 2024
0.5392
0.5897
0.5300
0.5895
1,405,537
+0.05(+8.96%)
Mar 12, 2024
0.5400
0.5495
0.5300
0.5410
548,092
-0.01(-1.55%)
Mar 11, 2024
0.5139
0.5700
0.5135
0.5495
1,271,158
+0.03(+6.62%)
Mar 08, 2024
0.5150
0.5200
0.4976
0.5154
639,061
+0.01(+1.08%)
Mar 07, 2024
0.5087
0.5100
0.4952
0.5099
618,341
+0.01(+1.57%)
Mar 06, 2024
0.5130
0.5130
0.4952
0.5020
835,340
+0.00(+0.90%)
Mar 05, 2024
0.5000
0.5128
0.4950
0.4975
558,715
+0.01(+1.06%)
Mar 04, 2024
0.4900
0.5000
0.4750
0.4923
1,101,131
+0.01(+2.03%)
Mar 01, 2024
0.4690
0.4847
0.4600
0.4825
639,865
+0.03(+5.60%)
Feb 29, 2024
0.4598
0.4697
0.4520
0.4569
262,779
+0.00(+1.11%)
Feb 28, 2024
0.4456
0.4539
0.4450
0.4519
236,245
+0.01(+1.44%)
Feb 27, 2024
0.4450
0.4489
0.4450
0.4455
300,218
+0.00(+1.02%)
Feb 26, 2024
0.4490
0.4499
0.4376
0.4410
367,158
-0.01(-2.56%)
Feb 23, 2024
0.4549
0.4623
0.4435
0.4526
216,030
+0.01(+2.21%)
Feb 22, 2024
0.4600
0.4650
0.4421
0.4428
747,777
-0.02(-3.91%)
Feb 21, 2024
0.4626
0.4699
0.4600
0.4608
186,678
-0.00(-0.90%)
Feb 20, 2024
0.4700
0.4802
0.4595
0.4650
465,790
-0.01(-2.52%)
Feb 16, 2024
0.4800
0.4802
0.4705
0.4770
240,249
-0.00(-0.63%)
Feb 15, 2024
0.4557
0.4820
0.4557
0.4800
461,240
+0.03(+6.31%)
Feb 14, 2024
0.4586
0.4590
0.4500
0.4515
405,351
-0.01(-1.55%)
Feb 13, 2024
0.4600
0.4701
0.4530
0.4586
485,647
-0.01(-2.98%)
Feb 12, 2024
0.4798
0.4798
0.4600
0.4727
245,966
+0.01(+2.56%)
Feb 09, 2024
0.4600
0.4629
0.4500
0.4609
435,792
+0.00(+0.99%)
Feb 08, 2024
0.4550
0.4591
0.4514
0.4564
257,813
+0.00(+0.31%)
Feb 07, 2024
0.4630
0.4680
0.4530
0.4550
271,511
-0.01(-2.28%)
Feb 06, 2024
0.4600
0.4699
0.4600
0.4656
149,536
+0.00(+1.02%)
Feb 05, 2024
0.4700
0.4750
0.4600
0.4609
452,811
-0.02(-3.15%)
Feb 02, 2024
0.4706
0.4799
0.4650
0.4759
465,478
-0.00(-0.87%)
Feb 01, 2024
0.4848
0.4853
0.4751
0.4801
561,492
+0.01(+1.07%)
Jan 31, 2024
0.4900
0.4949
0.4630
0.4750
594,252
-0.02(-3.55%)
Jan 30, 2024
0.4800
0.4925
0.4715
0.4925
508,517
+0.00(+0.78%)
Jan 29, 2024
0.4900
0.4944
0.4800
0.4887
658,273
+0.01(+2.00%)
Jan 26, 2024
0.4845
0.4845
0.4700
0.4791
288,233
-0.00(-0.10%)
Jan 25, 2024
0.4831
0.4831
0.4630
0.4796
478,080
-0.00(-0.02%)
Jan 24, 2024
0.4800
0.4899
0.4630
0.4797
672,035
+0.01(+2.04%)
Jan 23, 2024
0.4700
0.4740
0.4535
0.4701
339,063
+0.01(+1.67%)
Jan 22, 2024
0.4663
0.4713
0.4510
0.4624
241,007
+0.00(+0.52%)
Jan 19, 2024
0.4600
0.4615
0.4500
0.4600
230,980
+0.00(+0.39%)
Jan 18, 2024
0.4600
0.4662
0.4520
0.4582
319,079
-0.00(-0.22%)
Jan 17, 2024
0.4614
0.4634
0.4554
0.4592
324,722
-0.01(-1.40%)
Jan 16, 2024
0.4800
0.4904
0.4612
0.4657
407,016
-0.01(-2.37%)
Jan 12, 2024
0.4723
0.4890
0.4700
0.4770
396,621
+0.01(+2.14%)
Jan 11, 2024
0.4700
0.4730
0.4600
0.4670
444,749
-0.00(-0.64%)
Jan 10, 2024
0.4717
0.4770
0.4630
0.4700
259,905
-0.00(-0.63%)
Jan 09, 2024
0.4960
0.4990
0.4700
0.4730
592,747
-0.02(-3.45%)
Jan 08, 2024
0.4849
0.4899
0.4700
0.4899
454,020
+0.00(+0.97%)
Jan 05, 2024
0.4973
0.5070
0.4801
0.4852
568,829
-0.01(-1.66%)
Jan 04, 2024
0.4972
0.5048
0.4911
0.4934
482,382
-0.01(-1.08%)
Jan 03, 2024
0.5110
0.5149
0.4950
0.4988
644,771
-0.02(-3.52%)
Jan 02, 2024
0.5200
0.5303
0.5111
0.5170
824,042
-0.01(-1.34%)
Dec 29, 2023
0.5200
0.5300
0.5200
0.5240
723,103
-0.01(-0.95%)
Dec 28, 2023
0.5280
0.5390
0.5200
0.5290
744,553
-0.00(-0.38%)
Dec 27, 2023
0.5200
0.5380
0.5180
0.5310
944,584
+0.02(+3.47%)
Dec 26, 2023
0.5200
0.5240
0.5103
0.5132
489,988
+0.01(+1.60%)
Dec 22, 2023
0.5050
0.5271
0.5050
0.5051
1,132,278
+0.01(+2.33%)
Dec 21, 2023
0.5010
0.5139
0.4876
0.4936
846,160
-0.01(-1.28%)
Dec 20, 2023
0.5000
0.5099
0.4903
0.5000
509,005
+0.00(+0.00%)
Dec 19, 2023
0.5100
0.5180
0.4983
0.5000
985,947
+0.00(+0.44%)
Dec 18, 2023
0.5034
0.5100
0.4902
0.4978
482,301
-0.01(-1.11%)
Dec 15, 2023
0.5000
0.5119
0.4975
0.5034
572,773
+0.00(+0.68%)
Dec 14, 2023
0.5395
0.5438
0.4962
0.5000
1,824,765
-0.01(-1.96%)
Dec 13, 2023
0.4750
0.5464
0.4700
0.5100
1,159,759
+0.04(+7.37%)
Dec 12, 2023
0.5177
0.5177
0.4748
0.4750
545,957
-0.03(-5.00%)
Dec 11, 2023
0.5087
0.5121
0.4950
0.5000
383,646
+0.00(+0.00%)
Dec 08, 2023
0.5069
0.5184
0.4900
0.5000
1,397,046
-0.01(-2.34%)
Dec 07, 2023
0.5300
0.5326
0.5075
0.5120
381,804
-0.02(-3.03%)
Dec 06, 2023
0.5200
0.5400
0.5150
0.5280
408,116
+0.01(+1.95%)
Dec 05, 2023
0.5326
0.5499
0.5000
0.5179
771,286
-0.02(-4.09%)
Dec 04, 2023
0.5590
0.5700
0.5350
0.5400
696,748
-0.02(-4.09%)
Dec 01, 2023
0.5700
0.5700
0.5420
0.5630
1,298,988
+0.01(+1.08%)
Nov 30, 2023
0.5400
0.5699
0.5301
0.5570
895,439
+0.05(+9.19%)
Nov 29, 2023
0.5000
0.5460
0.5000
0.5101
1,780,337
+0.02(+3.22%)
Nov 28, 2023
0.4900
0.4970
0.4806
0.4942
6,145,116
+0.01(+2.53%)
Nov 27, 2023
0.4900
0.4938
0.4753
0.4820
914,371
+0.00(+0.94%)
Nov 24, 2023
0.4740
0.4840
0.4702
0.4775
301,784
+0.00(+0.95%)
Nov 22, 2023
0.4850
0.4850
0.4677
0.4730
321,504
-0.01(-1.17%)
Nov 21, 2023
0.4900
0.4920
0.4714
0.4786
508,227
-0.00(-0.68%)
Nov 20, 2023
0.4700
0.4899
0.4672
0.4819
366,398
+0.01(+3.17%)
Nov 17, 2023
0.4700
0.4800
0.4670
0.4671
297,596
-0.00(-1.02%)
Nov 16, 2023
0.4750
0.4899
0.4675
0.4719
418,460
-0.00(-0.38%)
Nov 15, 2023
0.4750
0.4751
0.4575
0.4737
294,492
+0.00(+0.57%)
Nov 14, 2023
0.4400
0.4750
0.4400
0.4710
360,297
+0.03(+7.53%)
Nov 13, 2023
0.4178
0.4457
0.4178
0.4380
421,734
+0.02(+3.82%)
Nov 10, 2023
0.4500
0.4512
0.4200
0.4219
618,934
-0.03(-5.74%)
Nov 09, 2023
0.4500
0.4525
0.4372
0.4476
539,900
+0.00(+1.11%)
Nov 08, 2023
0.4489
0.4601
0.4300
0.4427
321,083
-0.00(-0.70%)
Nov 07, 2023
0.4561
0.4581
0.4400
0.4458
361,971
-0.02(-4.93%)
Nov 06, 2023
0.4800
0.4840
0.4555
0.4689
369,680
-0.01(-2.31%)
Nov 03, 2023
0.4700
0.4849
0.4502
0.4800
438,919
+0.03(+6.67%)
Nov 02, 2023
0.4400
0.4500
0.4301
0.4500
548,322
+0.02(+3.45%)
Nov 01, 2023
0.4551
0.4563
0.4000
0.4350
951,375
-0.01(-3.25%)
Oct 31, 2023
0.4800
0.4929
0.4379
0.4496
8,456,002
-0.03(-6.33%)
Oct 30, 2023
0.5001
0.5200
0.4780
0.4800
757,029
-0.03(-6.67%)
Oct 27, 2023
0.4900
0.5183
0.4872
0.5143
495,313
+0.02(+4.96%)
Oct 26, 2023
0.4999
0.4999
0.4741
0.4900
255,430
+0.00(+0.62%)
Oct 25, 2023
0.4924
0.4970
0.4750
0.4870
194,145
+0.00(+0.23%)
Oct 24, 2023
0.4776
0.4882
0.4710
0.4859
326,073
+0.00(+0.41%)
Oct 23, 2023
0.4888
0.5033
0.4761
0.4839
550,909
+0.00(+0.39%)
Oct 20, 2023
0.4950
0.5107
0.4700
0.4820
895,175
-0.01(-2.72%)
Oct 19, 2023
0.5192
0.5200
0.4701
0.4955
681,041
-0.02(-4.25%)
Oct 18, 2023
0.5209
0.5400
0.5133
0.5175
913,169
+0.01(+1.47%)
Oct 17, 2023
0.5100
0.5150
0.5000
0.5100
333,472
+0.00(+0.39%)
Oct 16, 2023
0.5200
0.5159
0.5000
0.5080
401,919
-0.00(-0.18%)
Oct 13, 2023
0.5070
0.5198
0.5000
0.5089
702,520
+0.02(+3.43%)
Oct 12, 2023
0.5096
0.5150
0.4900
0.4920
329,123
-0.02(-3.15%)
Oct 11, 2023
0.5100
0.5100
0.4912
0.5080
221,870
+0.02(+3.67%)
Oct 10, 2023
0.5032
0.5199
0.4900
0.4900
472,817
+0.00(+0.00%)
Oct 09, 2023
0.4999
0.5199
0.4881
0.4900
763,464
+0.00(+0.72%)
Oct 06, 2023
0.4502
0.4899
0.4502
0.4865
610,322
+0.04(+8.59%)
Oct 05, 2023
0.4600
0.4691
0.4425
0.4480
721,875
-0.01(-2.52%)
Oct 04, 2023
0.4750
0.4879
0.4350
0.4596
1,101,416
-0.02(-4.01%)
Oct 03, 2023
0.4900
0.4900
0.4711
0.4788
944,144
-0.01(-2.29%)
Oct 02, 2023
0.5300
0.5300
0.4861
0.4900
635,215
-0.03(-5.13%)
Sep 29, 2023
0.5377
0.5450
0.5160
0.5165
423,609
-0.01(-2.27%)
Sep 28, 2023
0.5240
0.5330
0.5200
0.5285
346,661
+0.00(+0.09%)
Sep 27, 2023
0.5500
0.5500
0.5208
0.5280
568,669
-0.01(-2.40%)
Sep 26, 2023
0.5700
0.5700
0.5342
0.5410
497,281
-0.02(-4.42%)
Sep 25, 2023
0.5899
0.5716
0.5660
0.5660
343,662
-0.02(-2.58%)
Sep 22, 2023
0.5925
0.6000
0.5810
0.5810
211,615
-0.01(-1.07%)
Sep 21, 2023
0.6010
0.6133
0.5850
0.5873
525,777
-0.03(-4.24%)
Sep 20, 2023
0.5941
0.6198
0.5941
0.6133
130,942
+0.01(+2.22%)
Sep 19, 2023
0.6250
0.6330
0.5973
0.6000
197,180
-0.02(-3.54%)
Sep 18, 2023
0.6800
0.6864
0.6010
0.6220
411,051
-0.03(-4.31%)
Sep 15, 2023
0.6340
0.6728
0.6111
0.6500
827,740
+0.01(+1.40%)
Sep 14, 2023
0.5900
0.6450
0.5877
0.6410
1,098,105
+0.04(+6.32%)
Sep 13, 2023
0.6067
0.6067
0.5900
0.6029
562,971
-0.01(-1.15%)
Sep 12, 2023
0.5807
0.6150
0.5801
0.6099
318,824
+0.01(+1.65%)
Sep 11, 2023
0.6000
0.6081
0.5701
0.6000
425,642
+0.01(+0.84%)
Sep 08, 2023
0.6000
0.6088
0.5671
0.5950
453,850
-0.01(-0.83%)
Sep 07, 2023
0.6000
0.6028
0.5978
0.6000
123,041
-0.00(-0.73%)
Sep 06, 2023
0.5989
0.6162
0.5950
0.6044
305,619
+0.01(+2.44%)
Sep 05, 2023
0.6201
0.6323
0.5900
0.5900
537,324
-0.03(-5.31%)
Sep 01, 2023
0.6300
0.6374
0.6226
0.6231
258,264
-0.01(-1.10%)
Aug 31, 2023
0.6429
0.6469
0.6271
0.6300
218,407
-0.01(-1.59%)
Aug 30, 2023
0.6400
0.6580
0.6400
0.6402
260,014
-0.00(-0.30%)
Aug 29, 2023
0.6451
0.6591
0.6380
0.6421
714,344
-0.01(-2.12%)
Aug 28, 2023
0.6600
0.6648
0.6500
0.6560
325,922
-0.00(-0.53%)
Aug 25, 2023
0.6760
0.6839
0.6401
0.6595
375,050
-0.02(-2.86%)
Aug 24, 2023
0.7110
0.7110
0.6764
0.6789
261,782
-0.04(-5.05%)
Aug 23, 2023
0.6850
0.7300
0.6850
0.7150
518,185
+0.04(+5.18%)
Aug 22, 2023
0.6586
0.6822
0.6453
0.6798
207,372
+0.03(+4.58%)
Aug 21, 2023
0.6600
0.6600
0.6430
0.6500
293,606
-0.01(-0.76%)
Aug 18, 2023
0.6300
0.6650
0.6250
0.6550
676,084
+0.03(+4.37%)
Aug 17, 2023
0.6440
0.6543
0.6259
0.6276
366,785
-0.03(-4.11%)
Aug 16, 2023
0.6577
0.6600
0.6420
0.6545
221,604
-0.00(-0.61%)
Aug 15, 2023
0.6800
0.6800
0.6550
0.6585
220,616
-0.02(-2.52%)
Aug 14, 2023
0.6563
0.6900
0.6450
0.6755
497,522
+0.02(+2.75%)
Aug 11, 2023
0.6500
0.6605
0.6401
0.6574
457,618
+0.02(+2.72%)
Aug 10, 2023
0.6700
0.6798
0.6380
0.6400
719,399
-0.04(-5.92%)
Aug 09, 2023
0.6809
0.6864
0.6725
0.6803
128,573
-0.01(-1.28%)
Aug 08, 2023
0.6700
0.7050
0.6650
0.6891
317,902
+0.01(+2.18%)
Aug 07, 2023
0.6868
0.6900
0.6650
0.6744
234,550
-0.01(-1.81%)
Aug 04, 2023
0.6989
0.7099
0.6868
0.6868
323,109
+0.00(+0.00%)
Aug 03, 2023
0.6868
0.6989
0.6868
0.6868
201,835
-0.01(-1.75%)
Aug 02, 2023
0.7300
0.7300
0.6860
0.6990
359,297
-0.02(-3.05%)
Aug 01, 2023
0.7400
0.7400
0.7100
0.7210
407,838
-0.03(-3.78%)
Jul 31, 2023
0.7053
0.7500
0.7050
0.7493
470,799
+0.05(+6.42%)
Jul 28, 2023
0.7200
0.7200
0.7004
0.7041
292,809
-0.02(-2.48%)
Jul 27, 2023
0.7279
0.7298
0.7000
0.7220
762,004
+0.01(+1.69%)
Jul 26, 2023
0.7100
0.7330
0.7100
0.7100
206,364
-0.02(-2.74%)
Jul 25, 2023
0.7000
0.7300
0.6964
0.7300
474,417
+0.03(+4.18%)
Jul 24, 2023
0.6900
0.7023
0.6840
0.7007
490,286
+0.01(+1.55%)
Jul 21, 2023
0.7000
0.7132
0.6620
0.6900
559,716
-0.01(-1.43%)
Jul 20, 2023
0.7300
0.7399
0.6990
0.7000
618,669
-0.04(-5.06%)
Jul 19, 2023
0.7590
0.7590
0.7322
0.7373
288,776
-0.01(-1.73%)
Jul 18, 2023
0.7400
0.7600
0.7350
0.7503
515,338
+0.02(+2.78%)
Jul 17, 2023
0.7500
0.7540
0.7255
0.7300
500,723
-0.02(-2.65%)
Jul 14, 2023
0.7350
0.7599
0.7350
0.7499
374,253
+0.01(+0.79%)
Jul 13, 2023
0.7600
0.7639
0.7300
0.7440
447,271
+0.01(+1.92%)
Jul 12, 2023
0.7100
0.7502
0.7051
0.7300
1,008,289
+0.03(+4.87%)
Jul 11, 2023
0.7100
0.7100
0.6902
0.6961
209,973
-0.01(-1.22%)
Jul 10, 2023
0.6985
0.7099
0.6960
0.7047
304,987
+0.02(+2.43%)
Jul 07, 2023
0.6720
0.7100
0.6700
0.6880
317,340
+0.01(+1.85%)
Jul 06, 2023
0.7121
0.7200
0.6600
0.6755
606,882
-0.03(-4.86%)
Jul 05, 2023
0.6900
0.7170
0.6700
0.7100
901,140
+0.05(+6.94%)
Jul 03, 2023
0.6598
0.6700
0.6550
0.6639
198,473
+0.00(+0.62%)
Jun 30, 2023
0.6350
0.6598
0.6311
0.6598
263,159
+0.01(+1.51%)
Jun 29, 2023
0.6400
0.6599
0.6371
0.6500
287,674
+0.01(+2.02%)
Jun 28, 2023
0.6410
0.6500
0.6312
0.6371
593,377
-0.00(-0.61%)
Jun 27, 2023
0.6700
0.6700
0.6400
0.6410
279,116
-0.02(-2.78%)
Jun 26, 2023
0.6500
0.6800
0.6428
0.6593
556,436
+0.00(+0.46%)
Jun 23, 2023
0.6666
0.6666
0.6400
0.6563
601,925
-0.01(-1.55%)
Jun 22, 2023
0.6698
0.6874
0.6631
0.6666
347,380
-0.01(-1.52%)
Jun 21, 2023
0.6661
0.6930
0.6661
0.6769
229,822
+0.01(+1.48%)
Jun 20, 2023
0.6869
0.6869
0.6670
0.6670
534,922
-0.01(-2.06%)
Jun 16, 2023
0.6800
0.6990
0.6750
0.6810
285,194
+0.01(+1.34%)
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.