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
Gerdau S.A. ADR
(NY:
GGB
)
3.160
UNCHANGED
Streaming Delayed Price
Updated: 7:00 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 08, 2023
4.665
4.679
4.573
4.591
5,592,588
-0.02(-0.40%)
May 05, 2023
4.452
4.628
4.396
4.610
13,526,750
+0.25(+5.74%)
May 04, 2023
4.554
4.582
4.359
4.359
8,955,630
-0.19(-4.08%)
May 03, 2023
4.443
4.600
4.341
4.545
8,767,629
+0.07(+1.66%)
May 02, 2023
4.600
4.600
4.408
4.471
7,421,393
-0.06(-1.43%)
May 01, 2023
4.610
4.661
4.526
4.536
1,490,867
-0.09(-2.00%)
Apr 28, 2023
4.498
4.656
4.485
4.628
4,918,858
+0.12(+2.67%)
Apr 27, 2023
4.434
4.536
4.396
4.508
5,795,564
+0.13(+2.97%)
Apr 26, 2023
4.461
4.461
4.378
4.378
4,957,027
-0.02(-0.42%)
Apr 25, 2023
4.461
4.461
4.359
4.396
7,574,557
-0.19(-4.24%)
Apr 24, 2023
4.554
4.628
4.517
4.591
4,398,256
+0.01(+0.20%)
Apr 21, 2023
4.675
4.721
4.489
4.582
3,376,449
-0.13(-2.76%)
Apr 20, 2023
4.656
4.758
4.647
4.712
6,293,832
+0.07(+1.60%)
Apr 19, 2023
4.693
4.703
4.582
4.638
4,777,700
-0.19(-4.03%)
Apr 18, 2023
4.786
4.874
4.781
4.832
5,645,372
-0.04(-0.76%)
Apr 17, 2023
4.962
4.971
4.851
4.869
6,035,031
-0.06(-1.13%)
Apr 14, 2023
4.777
4.925
4.777
4.925
11,689,863
+0.06(+1.34%)
Apr 13, 2023
4.795
4.879
4.786
4.860
9,169,801
+0.06(+1.35%)
Apr 12, 2023
4.814
4.860
4.763
4.795
7,673,644
+0.04(+0.78%)
Apr 11, 2023
4.703
4.823
4.689
4.758
8,731,011
+0.28(+6.21%)
Apr 10, 2023
4.434
4.526
4.415
4.480
9,266,838
+0.12(+2.77%)
Apr 06, 2023
4.369
4.373
4.299
4.359
6,457,555
-0.03(-0.63%)
Apr 05, 2023
4.415
4.489
4.350
4.387
8,382,311
-0.11(-2.47%)
Apr 04, 2023
4.610
4.619
4.498
4.498
8,464,901
-0.12(-2.61%)
Apr 03, 2023
4.545
4.656
4.545
4.619
5,292,216
+0.05(+1.01%)
Mar 31, 2023
4.703
4.730
4.573
4.573
8,126,402
-0.03(-0.60%)
Mar 30, 2023
4.554
4.619
4.461
4.600
8,628,683
+0.18(+3.98%)
Mar 29, 2023
4.443
4.480
4.369
4.424
6,224,787
+0.01(+0.21%)
Mar 28, 2023
4.406
4.461
4.396
4.415
5,083,139
+0.06(+1.28%)
Mar 27, 2023
4.359
4.373
4.304
4.359
4,377,441
+0.03(+0.64%)
Mar 24, 2023
4.220
4.341
4.183
4.332
7,221,069
+0.12(+2.86%)
Mar 23, 2023
4.378
4.396
4.174
4.211
11,399,336
-0.09(-2.16%)
Mar 22, 2023
4.229
4.401
4.202
4.304
9,507,776
+0.03(+0.66%)
Mar 21, 2023
4.302
4.315
4.231
4.275
6,810,613
+0.04(+1.04%)
Mar 20, 2023
4.249
4.280
4.205
4.231
7,013,094
+0.03(+0.63%)
Mar 17, 2023
4.284
4.311
4.196
4.205
14,945,688
-0.13(-3.05%)
Mar 16, 2023
4.231
4.355
4.191
4.337
10,518,423
+0.10(+2.29%)
Mar 15, 2023
4.390
4.390
4.156
4.240
20,529,542
-0.28(-6.11%)
Mar 14, 2023
4.551
4.586
4.498
4.516
10,953,655
+0.07(+1.58%)
Mar 13, 2023
4.516
4.551
4.437
4.446
8,735,838
-0.09(-1.93%)
Mar 10, 2023
4.639
4.687
4.525
4.533
7,469,938
-0.13(-2.82%)
Mar 09, 2023
4.840
4.880
4.656
4.665
12,154,728
-0.23(-4.66%)
Mar 08, 2023
4.849
4.943
4.840
4.893
5,969,009
+0.15(+3.14%)
Mar 07, 2023
4.902
4.911
4.726
4.744
8,567,958
-0.08(-1.64%)
Mar 06, 2023
4.911
4.924
4.805
4.823
10,060,561
-0.13(-2.65%)
Mar 03, 2023
5.042
5.051
4.937
4.954
6,592,510
-0.02(-0.35%)
Mar 02, 2023
4.954
5.011
4.902
4.972
10,441,329
-0.02(-0.35%)
Mar 01, 2023
4.911
5.060
4.867
4.989
17,303,390
+0.19(+4.02%)
Feb 28, 2023
4.805
4.849
4.775
4.797
10,390,619
+0.03(+0.55%)
Feb 27, 2023
4.779
4.832
4.761
4.770
8,055,245
+0.02(+0.37%)
Feb 24, 2023
4.832
4.849
4.700
4.753
9,767,835
-0.12(-2.52%)
Feb 23, 2023
4.884
4.950
4.765
4.875
7,627,127
+0.09(+1.83%)
Feb 22, 2023
4.770
4.858
4.700
4.788
13,096,940
+0.04(+0.74%)
Feb 21, 2023
4.867
4.919
4.735
4.753
4,628,728
-0.11(-2.17%)
Feb 17, 2023
4.840
4.875
4.797
4.858
7,664,989
-0.01(-0.18%)
Feb 16, 2023
4.867
4.937
4.832
4.867
9,525,293
+0.07(+1.46%)
Feb 15, 2023
4.823
4.858
4.744
4.797
9,925,689
-0.07(-1.44%)
Feb 14, 2023
4.858
4.943
4.823
4.867
11,228,973
+0.00(+0.00%)
Feb 13, 2023
4.718
4.875
4.704
4.867
8,904,690
+0.09(+1.83%)
Feb 10, 2023
4.797
4.840
4.726
4.779
12,059,027
-0.01(-0.18%)
Feb 09, 2023
4.937
4.954
4.779
4.788
22,516,568
-0.47(-9.00%)
Feb 08, 2023
5.261
5.310
5.203
5.261
6,536,219
-0.02(-0.33%)
Feb 07, 2023
5.305
5.371
5.261
5.279
7,577,393
+0.02(+0.33%)
Feb 06, 2023
5.165
5.261
5.139
5.261
10,573,448
-0.07(-1.32%)
Feb 03, 2023
5.367
5.432
5.305
5.331
8,315,075
-0.04(-0.65%)
Feb 02, 2023
5.524
5.546
5.336
5.367
11,966,697
-0.25(-4.38%)
Feb 01, 2023
5.542
5.630
5.445
5.612
8,666,550
-0.09(-1.54%)
Jan 31, 2023
5.708
5.745
5.656
5.700
8,788,639
+0.14(+2.52%)
Jan 30, 2023
5.533
5.630
5.533
5.559
6,831,999
-0.01(-0.16%)
Jan 27, 2023
5.691
5.717
5.537
5.568
7,910,866
-0.18(-3.05%)
Jan 26, 2023
5.665
5.744
5.603
5.744
9,853,107
+0.14(+2.50%)
Jan 25, 2023
5.489
5.616
5.481
5.603
7,366,357
+0.06(+1.11%)
Jan 24, 2023
5.542
5.564
5.481
5.542
7,379,427
+0.03(+0.48%)
Jan 23, 2023
5.612
5.638
5.494
5.516
7,038,345
-0.11(-2.03%)
Jan 20, 2023
5.630
5.656
5.594
5.630
7,461,559
-0.04(-0.77%)
Jan 19, 2023
5.691
5.735
5.621
5.673
7,706,302
+0.01(+0.15%)
Jan 18, 2023
5.779
5.836
5.656
5.665
14,103,863
+0.11(+1.89%)
Jan 17, 2023
5.568
5.682
5.533
5.559
17,218,796
-0.04(-0.78%)
Jan 13, 2023
5.577
5.621
5.542
5.603
8,800,136
+0.04(+0.63%)
Jan 12, 2023
5.516
5.603
5.463
5.568
11,930,417
+0.07(+1.28%)
Jan 11, 2023
5.270
5.511
5.261
5.498
24,442,128
+0.11(+2.12%)
Jan 10, 2023
5.244
5.445
5.191
5.384
38,352,748
+0.23(+4.42%)
Jan 09, 2023
5.103
5.244
5.082
5.156
9,533,806
+0.05(+1.03%)
Jan 06, 2023
5.121
5.178
5.068
5.103
10,899,343
+0.16(+3.19%)
Jan 05, 2023
4.805
4.998
4.797
4.946
10,902,776
+0.18(+3.87%)
Jan 04, 2023
4.735
4.779
4.683
4.761
12,403,106
-0.01(-0.18%)
Jan 03, 2023
4.867
4.893
4.753
4.770
13,468,279
-0.09(-1.80%)
Dec 30, 2022
4.919
4.972
4.832
4.858
3,816,698
-0.06(-1.25%)
Dec 29, 2022
5.025
5.033
4.893
4.919
6,616,486
+0.00(+0.00%)
Dec 28, 2022
5.016
5.025
4.915
4.919
9,722,355
-0.02(-0.36%)
Dec 27, 2022
4.840
4.985
4.823
4.937
12,776,461
+0.01(+0.18%)
Dec 23, 2022
4.911
4.954
4.845
4.928
23,084,372
-0.17(-3.27%)
Dec 22, 2022
5.103
5.117
4.972
5.095
15,997,594
-0.08(-1.53%)
Dec 21, 2022
5.156
5.178
5.112
5.174
10,358,992
+0.04(+0.85%)
Dec 20, 2022
5.112
5.222
5.103
5.130
14,039,893
+0.20(+4.09%)
Dec 19, 2022
4.989
4.998
4.902
4.928
14,176,889
-0.05(-1.06%)
Dec 16, 2022
5.007
5.077
4.954
4.981
16,356,498
-0.02(-0.35%)
Dec 15, 2022
5.103
5.152
4.994
4.998
15,068,279
-0.16(-3.06%)
Dec 14, 2022
5.051
5.191
5.042
5.156
11,778,496
+0.03(+0.51%)
Dec 13, 2022
5.270
5.296
5.121
5.130
14,887,886
-0.07(-1.35%)
Dec 12, 2022
5.086
5.213
5.038
5.200
12,270,123
-0.05(-1.00%)
Dec 09, 2022
5.226
5.323
5.209
5.253
15,895,003
+0.04(+0.84%)
Dec 08, 2022
5.279
5.331
5.200
5.209
11,102,525
-0.04(-0.83%)
Dec 07, 2022
5.217
5.279
5.143
5.253
13,966,553
+0.05(+1.01%)
Dec 06, 2022
5.261
5.314
5.125
5.200
20,805,566
+0.07(+1.37%)
Dec 05, 2022
5.226
5.244
5.095
5.130
15,359,710
-0.14(-2.66%)
Dec 02, 2022
5.244
5.367
5.217
5.270
15,839,061
+0.05(+1.01%)
Dec 01, 2022
5.261
5.310
5.174
5.217
17,810,478
-0.13(-2.46%)
Nov 30, 2022
5.261
5.445
5.253
5.349
41,081,452
+0.16(+3.04%)
Nov 29, 2022
5.007
5.200
4.998
5.191
20,797,212
+0.39(+8.03%)
Nov 28, 2022
4.735
4.875
4.718
4.805
12,913,212
-0.06(-1.26%)
Nov 25, 2022
4.911
4.963
4.823
4.867
6,517,929
+0.05(+1.09%)
Nov 23, 2022
4.709
4.814
4.669
4.814
13,253,074
+0.04(+0.92%)
Nov 22, 2022
4.700
4.788
4.647
4.770
22,022,560
+0.13(+2.90%)
Nov 21, 2022
4.554
4.648
4.490
4.636
17,147,576
+0.08(+1.79%)
Nov 18, 2022
4.644
4.652
4.509
4.554
16,832,952
-0.04(-0.89%)
Nov 17, 2022
4.530
4.603
4.459
4.595
20,833,792
-0.06(-1.23%)
Nov 16, 2022
4.750
4.815
4.595
4.652
16,241,103
-0.18(-3.71%)
Nov 15, 2022
4.831
4.896
4.803
4.831
10,050,576
+0.03(+0.68%)
Nov 14, 2022
4.750
4.888
4.733
4.799
22,277,046
+0.03(+0.68%)
Nov 11, 2022
4.554
4.803
4.530
4.766
29,298,922
+0.42(+9.76%)
Nov 10, 2022
4.359
4.436
4.269
4.342
21,290,456
-0.14(-3.09%)
Nov 09, 2022
4.473
4.579
4.424
4.481
22,471,538
+0.16(+3.77%)
Nov 08, 2022
4.212
4.359
4.204
4.318
18,467,518
+0.11(+2.51%)
Nov 07, 2022
4.285
4.310
4.163
4.212
18,666,572
-0.13(-3.00%)
Nov 04, 2022
4.351
4.446
4.269
4.342
15,778,876
+0.27(+6.60%)
Nov 03, 2022
4.033
4.131
4.004
4.074
10,223,203
+0.08(+2.04%)
Nov 02, 2022
4.179
3.984
3.992
7,989,201
-0.19(-4.48%)
Nov 01, 2022
4.106
4.220
4.029
4.179
20,940,220
+0.12(+3.01%)
Oct 31, 2022
3.878
4.094
3.858
4.057
17,000,058
+0.13(+3.32%)
Oct 28, 2022
3.968
3.988
3.784
3.927
23,701,734
-0.15(-3.60%)
Oct 27, 2022
4.016
4.163
3.947
4.074
18,078,866
+0.02(+0.60%)
Oct 26, 2022
4.049
4.139
4.008
4.049
16,231,050
-0.03(-0.80%)
Oct 25, 2022
4.082
4.159
4.057
4.082
11,194,161
-0.06(-1.38%)
Oct 24, 2022
4.131
4.171
4.082
4.139
12,752,649
-0.10(-2.31%)
Oct 21, 2022
4.098
4.298
4.069
4.236
17,142,494
+0.13(+3.17%)
Oct 20, 2022
3.968
4.163
3.955
4.106
15,218,093
+0.14(+3.49%)
Oct 19, 2022
4.025
4.065
3.959
3.968
11,066,809
-0.07(-1.62%)
Oct 18, 2022
4.057
4.086
3.959
4.033
11,279,448
+0.08(+2.06%)
Oct 17, 2022
3.927
3.992
3.919
3.951
9,649,213
+0.08(+2.11%)
Oct 14, 2022
4.000
4.016
3.845
3.870
11,000,056
-0.15(-3.65%)
Oct 13, 2022
3.902
4.057
3.862
4.016
12,598,184
+0.08(+2.07%)
Oct 12, 2022
4.016
4.016
3.911
3.935
5,633,969
-0.08(-2.03%)
Oct 11, 2022
4.000
4.074
3.959
4.016
9,013,964
+0.01(+0.20%)
Oct 10, 2022
4.049
4.074
4.008
4.008
11,589,801
+0.03(+0.82%)
Oct 07, 2022
3.992
4.094
3.959
3.976
19,682,886
-0.03(-0.81%)
Oct 06, 2022
3.984
4.049
3.968
4.008
11,923,069
+0.03(+0.82%)
Oct 05, 2022
3.984
4.025
3.902
3.976
12,417,961
-0.06(-1.41%)
Oct 04, 2022
4.041
4.106
3.984
4.033
15,485,056
+0.07(+1.85%)
Oct 03, 2022
3.894
4.016
3.870
3.959
14,692,083
+0.28(+7.52%)
Sep 30, 2022
3.552
3.756
3.536
3.682
12,590,793
+0.11(+2.96%)
Sep 29, 2022
3.560
3.597
3.495
3.577
15,793,144
-0.06(-1.57%)
Sep 28, 2022
3.601
3.662
3.589
3.634
13,098,293
+0.01(+0.22%)
Sep 27, 2022
3.577
3.674
3.564
3.625
14,055,110
+0.12(+3.49%)
Sep 26, 2022
3.682
3.719
3.495
3.503
20,295,330
-0.29(-7.53%)
Sep 23, 2022
3.788
3.805
3.711
3.788
16,495,507
-0.14(-3.53%)
Sep 22, 2022
3.886
3.959
3.866
3.927
16,798,464
+0.14(+3.66%)
Sep 21, 2022
3.837
3.902
3.780
3.788
14,615,908
+0.00(+0.00%)
Sep 20, 2022
3.748
3.821
3.739
3.788
17,488,890
-0.06(-1.48%)
Sep 19, 2022
3.552
3.862
3.528
3.845
24,142,110
+0.27(+7.52%)
Sep 16, 2022
3.536
3.601
3.511
3.577
17,627,530
+0.02(+0.46%)
Sep 15, 2022
3.585
3.625
3.536
3.560
15,167,265
-0.03(-0.91%)
Sep 14, 2022
3.691
3.715
3.544
3.593
28,198,954
-0.13(-3.50%)
Sep 13, 2022
3.829
3.886
3.715
3.723
15,401,528
-0.21(-5.38%)
Sep 12, 2022
3.968
3.992
3.894
3.935
14,794,648
+0.03(+0.84%)
Sep 09, 2022
3.780
3.902
3.780
3.902
44,691,368
+0.19(+5.04%)
Sep 08, 2022
3.764
3.813
3.674
3.715
15,112,204
-0.08(-2.15%)
Sep 07, 2022
3.707
3.813
3.617
3.797
12,291,712
+0.05(+1.30%)
Sep 06, 2022
3.829
3.837
3.723
3.748
12,216,354
-0.03(-0.86%)
Sep 02, 2022
3.739
3.837
3.682
3.780
17,109,758
+0.14(+3.80%)
Sep 01, 2022
3.658
3.666
3.540
3.642
15,644,327
-0.03(-0.89%)
Aug 31, 2022
3.739
3.768
3.674
3.674
17,425,278
-0.08(-2.17%)
Aug 30, 2022
3.886
3.894
3.756
3.756
16,627,413
-0.12(-3.15%)
Aug 29, 2022
3.854
3.943
3.837
3.878
12,722,528
+0.02(+0.42%)
Aug 26, 2022
3.976
4.000
3.854
3.862
15,325,998
-0.11(-2.67%)
Aug 25, 2022
3.919
3.968
3.886
3.968
18,042,580
+0.07(+1.67%)
Aug 24, 2022
3.870
3.951
3.854
3.902
20,376,658
-0.06(-1.44%)
Aug 23, 2022
3.748
3.959
3.731
3.959
23,774,878
+0.29(+7.76%)
Aug 22, 2022
3.666
3.715
3.625
3.674
20,453,764
-0.07(-1.96%)
Aug 19, 2022
3.764
3.780
3.687
3.748
22,075,336
-0.08(-2.13%)
Aug 18, 2022
3.927
3.951
3.797
3.829
18,070,010
-0.08(-2.08%)
Aug 17, 2022
3.813
3.943
3.780
3.911
20,694,146
+0.02(+0.63%)
Aug 16, 2022
4.033
4.057
3.805
3.886
25,884,966
-0.16(-3.85%)
Aug 15, 2022
3.978
4.050
3.931
4.042
15,258,901
-0.02(-0.58%)
Aug 12, 2022
4.034
4.105
4.010
4.065
17,907,482
+0.12(+3.01%)
Aug 11, 2022
4.002
4.061
3.939
3.946
18,863,968
-0.05(-1.19%)
Aug 10, 2022
3.994
4.032
3.946
3.994
25,175,502
+0.06(+1.61%)
Aug 09, 2022
3.867
3.931
3.828
3.931
18,724,450
+0.06(+1.43%)
Aug 08, 2022
3.836
3.907
3.812
3.875
21,686,658
+0.06(+1.66%)
Aug 05, 2022
3.677
3.826
3.649
3.812
19,766,384
+0.13(+3.66%)
Aug 04, 2022
3.534
3.725
3.499
3.677
22,685,092
+0.16(+4.50%)
Aug 03, 2022
3.598
3.630
3.483
3.519
18,934,940
-0.17(-4.52%)
Aug 02, 2022
3.622
3.717
3.560
3.685
26,283,574
+0.05(+1.31%)
Aug 01, 2022
3.685
3.701
3.598
3.637
26,286,940
-0.10(-2.75%)
Jul 29, 2022
3.669
3.788
3.669
3.740
21,961,214
+0.02(+0.43%)
Jul 28, 2022
3.725
3.764
3.641
3.725
15,268,004
+0.10(+2.62%)
Jul 27, 2022
3.614
3.653
3.526
3.630
18,816,012
+0.04(+1.10%)
Jul 26, 2022
3.606
3.626
3.519
3.590
13,964,839
+0.00(+0.00%)
Jul 25, 2022
3.534
3.622
3.499
3.590
18,728,584
+0.16(+4.62%)
Jul 22, 2022
3.582
3.630
3.423
3.431
16,854,406
-0.03(-0.92%)
Jul 21, 2022
3.416
3.475
3.355
3.463
20,434,810
+0.00(+0.00%)
Jul 20, 2022
3.455
3.511
3.400
3.463
16,263,204
-0.06(-1.58%)
Jul 19, 2022
3.431
3.542
3.416
3.519
13,753,769
+0.10(+2.78%)
Jul 18, 2022
3.495
3.549
3.392
3.423
20,962,684
-0.02(-0.69%)
Jul 15, 2022
3.265
3.455
3.241
3.447
33,704,944
+0.22(+6.88%)
Jul 14, 2022
3.273
3.273
3.186
3.225
24,651,296
-0.20(-5.79%)
Jul 13, 2022
3.352
3.503
3.328
3.423
21,073,374
+0.08(+2.37%)
Jul 12, 2022
3.281
3.427
3.265
3.344
23,515,220
-0.03(-0.94%)
Jul 11, 2022
3.376
3.443
3.368
3.376
17,734,672
-0.13(-3.84%)
Jul 08, 2022
3.566
3.566
3.439
3.511
18,290,462
+0.03(+0.91%)
Jul 07, 2022
3.423
3.511
3.416
3.479
36,687,560
+0.23(+7.07%)
Jul 06, 2022
3.202
3.273
3.122
3.249
23,487,562
+0.03(+0.99%)
Jul 05, 2022
3.217
3.225
3.130
3.217
25,755,490
-0.12(-3.56%)
Jul 01, 2022
3.297
3.364
3.194
3.336
21,410,912
-0.06(-1.86%)
Jun 30, 2022
3.408
3.468
3.328
3.400
25,271,800
-0.12(-3.38%)
Jun 29, 2022
3.566
3.574
3.479
3.519
16,958,236
-0.01(-0.22%)
Jun 28, 2022
3.622
3.661
3.495
3.526
24,334,418
-0.04(-1.11%)
Jun 27, 2022
3.534
3.637
3.511
3.566
24,013,034
+0.08(+2.27%)
Jun 24, 2022
3.431
3.534
3.364
3.487
26,075,092
+0.13(+4.02%)
Jun 23, 2022
3.566
3.570
3.305
3.352
37,461,128
-0.13(-3.86%)
Jun 22, 2022
3.471
3.550
3.435
3.487
25,100,274
-0.17(-4.56%)
Jun 21, 2022
3.677
3.717
3.622
3.653
22,628,684
+0.02(+0.44%)
Jun 17, 2022
3.717
3.780
3.598
3.637
47,299,076
-0.13(-3.37%)
Jun 16, 2022
3.907
3.939
3.709
3.764
13,864,005
-0.21(-5.19%)
Jun 15, 2022
3.939
4.046
3.892
3.970
33,401,416
+0.07(+1.83%)
Jun 14, 2022
4.002
4.002
3.875
3.899
16,051,178
-0.10(-2.57%)
Jun 13, 2022
4.121
4.145
3.915
4.002
22,723,038
-0.35(-8.01%)
Jun 10, 2022
4.279
4.398
4.228
4.351
23,250,590
-0.08(-1.79%)
Jun 09, 2022
4.580
4.580
4.430
4.430
21,685,088
-0.24(-5.09%)
Jun 08, 2022
4.921
4.929
4.660
4.668
25,651,708
-0.31(-6.21%)
Jun 07, 2022
4.913
4.977
4.862
4.977
16,785,112
-0.01(-0.16%)
Jun 06, 2022
5.056
5.064
4.945
4.985
13,401,586
+0.01(+0.16%)
Jun 03, 2022
4.953
5.024
4.921
4.977
13,669,607
-0.03(-0.63%)
Jun 02, 2022
4.882
5.064
4.869
5.008
17,357,096
+0.21(+4.46%)
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.