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
Lantronix Inc
(NQ:
LTRX
)
3.610
-0.110 (-2.96%)
Streaming Delayed Price
Updated: 3:56 PM EDT, Jun 12, 2024
Add to My Watchlist
Quote
Overview
Detailed Quote
Charting
Historical Prices
News
All News
News Headlines
Press Releases
Research
Quarterly Reports
Insider Filings
Other Filings
Historical Prices
Month:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
May 31, 2022
5.500
5.700
5.260
5.630
65,455
+0.10(+1.81%)
May 27, 2022
5.590
5.670
5.530
5.530
55,126
-0.03(-0.54%)
May 26, 2022
5.330
5.610
5.330
5.560
196,968
+0.29(+5.50%)
May 25, 2022
5.190
5.440
5.180
5.270
136,204
+0.01(+0.19%)
May 24, 2022
5.520
5.520
5.170
5.260
333,372
-0.33(-5.90%)
May 23, 2022
5.950
5.950
5.590
5.590
81,745
-0.27(-4.61%)
May 20, 2022
5.380
5.870
5.380
5.860
260,523
+0.07(+1.21%)
May 19, 2022
5.640
5.880
5.628
5.790
73,323
+0.07(+1.22%)
May 18, 2022
6.020
6.020
5.580
5.720
213,376
-0.33(-5.45%)
May 17, 2022
5.800
6.070
5.710
6.050
134,259
+0.33(+5.77%)
May 16, 2022
5.660
5.780
5.436
5.720
98,236
+0.01(+0.18%)
May 13, 2022
5.260
5.710
5.260
5.710
117,497
+0.46(+8.76%)
May 12, 2022
4.940
5.380
4.830
5.250
208,044
+0.24(+4.79%)
May 11, 2022
5.210
5.320
5.010
5.010
69,321
-0.22(-4.21%)
May 10, 2022
5.660
5.660
5.200
5.230
167,989
-0.34(-6.10%)
May 09, 2022
5.430
5.610
5.270
5.570
318,901
+0.00(+0.00%)
May 06, 2022
5.640
5.640
5.280
5.570
129,417
-0.10(-1.76%)
May 05, 2022
5.730
5.874
5.410
5.670
176,778
-0.06(-1.05%)
May 04, 2022
5.470
5.740
5.270
5.730
320,681
+0.32(+5.91%)
May 03, 2022
5.470
5.800
5.360
5.410
389,899
-0.12(-2.17%)
May 02, 2022
5.280
5.560
5.215
5.530
285,302
+0.27(+5.13%)
Apr 29, 2022
5.020
5.555
4.970
5.260
325,539
+0.19(+3.75%)
Apr 28, 2022
5.170
5.375
4.990
5.070
172,142
+0.00(+0.00%)
Apr 27, 2022
5.320
5.340
5.060
5.070
186,795
-0.25(-4.70%)
Apr 26, 2022
5.490
5.520
5.280
5.320
132,930
-0.16(-2.92%)
Apr 25, 2022
5.430
5.520
5.240
5.480
548,835
-0.04(-0.72%)
Apr 22, 2022
6.400
6.530
5.440
5.520
434,582
-0.91(-14.15%)
Apr 21, 2022
6.830
6.830
6.420
6.430
159,686
-0.35(-5.16%)
Apr 20, 2022
6.760
6.870
6.674
6.780
192,211
+0.13(+1.95%)
Apr 19, 2022
6.500
6.710
6.500
6.650
93,113
+0.11(+1.68%)
Apr 18, 2022
6.540
6.630
6.500
6.540
107,573
-0.01(-0.15%)
Apr 14, 2022
6.550
6.610
6.530
6.550
101,684
+0.04(+0.61%)
Apr 13, 2022
6.760
6.790
6.510
6.510
151,097
-0.28(-4.12%)
Apr 12, 2022
6.840
7.010
6.720
6.790
154,542
+0.02(+0.30%)
Apr 11, 2022
6.700
6.820
6.689
6.770
171,783
+0.01(+0.15%)
Apr 08, 2022
7.090
7.175
6.702
6.760
178,847
-0.33(-4.65%)
Apr 07, 2022
7.040
7.120
6.880
7.090
128,367
-0.01(-0.14%)
Apr 06, 2022
7.050
7.120
6.940
7.100
224,831
-0.04(-0.56%)
Apr 05, 2022
7.210
7.250
7.080
7.140
170,529
-0.04(-0.56%)
Apr 04, 2022
6.830
7.190
6.830
7.180
166,514
+0.36(+5.28%)
Apr 01, 2022
6.660
7.200
6.660
6.820
372,068
+0.14(+2.10%)
Mar 31, 2022
6.560
6.700
6.430
6.680
169,983
+0.09(+1.37%)
Mar 30, 2022
6.730
6.800
6.580
6.590
64,379
-0.17(-2.51%)
Mar 29, 2022
6.730
6.910
6.700
6.760
94,557
+0.06(+0.90%)
Mar 28, 2022
6.610
6.720
6.540
6.700
176,591
+0.03(+0.45%)
Mar 25, 2022
6.690
6.720
6.580
6.670
51,087
-0.04(-0.60%)
Mar 24, 2022
6.610
6.730
6.585
6.710
50,959
+0.11(+1.67%)
Mar 23, 2022
6.730
6.840
6.600
6.600
91,527
-0.17(-2.51%)
Mar 22, 2022
6.810
6.930
6.730
6.770
113,239
-0.02(-0.29%)
Mar 21, 2022
6.620
6.870
6.590
6.790
208,407
+0.21(+3.19%)
Mar 18, 2022
6.800
6.890
6.565
6.580
355,586
-0.29(-4.22%)
Mar 17, 2022
6.820
6.970
6.810
6.870
120,669
+0.03(+0.44%)
Mar 16, 2022
6.690
6.850
6.610
6.840
152,919
+0.24(+3.64%)
Mar 15, 2022
6.550
6.650
6.440
6.600
163,669
+0.11(+1.69%)
Mar 14, 2022
6.690
6.740
6.480
6.490
179,618
-0.23(-3.42%)
Mar 11, 2022
6.790
6.880
6.645
6.720
89,380
-0.07(-1.03%)
Mar 10, 2022
6.560
6.800
6.520
6.790
87,710
+0.16(+2.41%)
Mar 09, 2022
6.710
6.860
6.610
6.630
232,013
+0.07(+1.07%)
Mar 08, 2022
6.500
6.730
6.450
6.560
139,563
+0.02(+0.31%)
Mar 07, 2022
6.700
6.910
6.520
6.540
202,354
-0.20(-2.97%)
Mar 04, 2022
6.440
6.765
6.440
6.740
198,979
+0.17(+2.59%)
Mar 03, 2022
6.800
6.800
6.450
6.570
138,826
-0.22(-3.24%)
Mar 02, 2022
6.700
6.910
6.650
6.790
163,921
+0.13(+1.95%)
Mar 01, 2022
6.810
6.900
6.610
6.660
163,331
-0.21(-3.06%)
Feb 28, 2022
6.760
6.910
6.745
6.870
97,533
+0.02(+0.29%)
Feb 25, 2022
6.850
6.910
6.750
6.850
283,893
+0.09(+1.33%)
Feb 24, 2022
6.480
6.840
6.340
6.760
288,855
+0.03(+0.45%)
Feb 23, 2022
6.980
7.000
6.720
6.730
232,016
-0.12(-1.75%)
Feb 22, 2022
6.880
7.090
6.750
6.850
405,670
-0.11(-1.58%)
Feb 18, 2022
6.960
0
+0.16(+2.35%)
Feb 17, 2022
6.820
6.865
6.740
6.800
157,529
-0.12(-1.73%)
Feb 16, 2022
6.950
6.980
6.750
6.920
256,453
-0.09(-1.28%)
Feb 15, 2022
6.710
7.110
6.630
7.010
319,879
+0.36(+5.41%)
Feb 14, 2022
6.950
7.140
6.600
6.650
432,738
-0.16(-2.35%)
Feb 11, 2022
8.010
8.010
6.750
6.810
854,700
-1.06(-13.47%)
Feb 10, 2022
7.860
8.100
7.700
7.870
503,630
-0.14(-1.75%)
Feb 09, 2022
7.890
8.250
7.850
8.010
444,597
+0.16(+2.04%)
Feb 08, 2022
7.440
7.890
7.440
7.850
265,817
+0.41(+5.51%)
Feb 07, 2022
7.290
7.640
7.240
7.440
416,894
+0.17(+2.34%)
Feb 04, 2022
6.980
7.300
6.910
7.270
377,762
+0.31(+4.45%)
Feb 03, 2022
6.850
6.960
168,122
-0.13(-1.83%)
Feb 02, 2022
7.240
7.315
7.020
7.090
84,474
-0.08(-1.12%)
Feb 01, 2022
7.160
7.360
7.010
7.170
147,419
-0.06(-0.83%)
Jan 31, 2022
6.910
7.230
7.230
232,270
+0.36(+5.24%)
Jan 28, 2022
6.540
6.870
6.470
6.870
115,515
+0.33(+5.05%)
Jan 27, 2022
6.870
7.100
6.510
6.540
175,061
-0.33(-4.80%)
Jan 26, 2022
6.930
7.159
6.800
6.870
184,575
+0.10(+1.48%)
Jan 25, 2022
6.880
6.950
6.510
6.770
185,398
-0.25(-3.56%)
Jan 24, 2022
6.940
7.050
6.440
7.020
426,406
-0.11(-1.54%)
Jan 21, 2022
7.390
7.510
7.100
7.130
203,952
-0.37(-4.93%)
Jan 20, 2022
7.450
7.880
7.430
7.500
259,626
+0.10(+1.35%)
Jan 19, 2022
7.620
7.641
7.314
7.400
159,073
-0.22(-2.89%)
Jan 18, 2022
7.730
7.740
7.460
7.620
210,527
-0.11(-1.42%)
Jan 14, 2022
7.730
0
-0.47(-5.73%)
Jan 13, 2022
8.490
8.590
8.140
8.200
346,700
-0.27(-3.19%)
Jan 12, 2022
8.450
8.660
8.180
8.470
364,649
+0.11(+1.32%)
Jan 11, 2022
8.350
8.500
8.200
8.360
312,383
+0.02(+0.24%)
Jan 10, 2022
8.000
8.380
7.765
8.340
298,106
+0.28(+3.47%)
Jan 07, 2022
7.840
8.170
7.780
8.060
386,047
+0.17(+2.15%)
Jan 06, 2022
7.880
8.020
7.640
7.890
217,546
-0.06(-0.75%)
Jan 05, 2022
8.320
8.510
7.890
7.950
406,691
-0.36(-4.33%)
Jan 04, 2022
8.210
8.400
8.040
8.310
475,737
+0.10(+1.22%)
Jan 03, 2022
7.940
8.360
7.900
8.210
377,679
+0.38(+4.85%)
Dec 31, 2021
7.620
7.840
7.580
7.830
122,252
+0.19(+2.49%)
Dec 30, 2021
7.590
7.701
7.538
7.640
105,623
+0.06(+0.79%)
Dec 29, 2021
7.610
7.740
7.450
7.580
114,976
-0.08(-1.04%)
Dec 28, 2021
7.710
7.840
7.590
7.660
206,035
-0.11(-1.42%)
Dec 27, 2021
7.650
7.800
7.530
7.770
334,973
+0.20(+2.64%)
Dec 23, 2021
7.210
7.800
7.200
7.570
302,134
+0.46(+6.47%)
Dec 22, 2021
7.050
7.140
6.960
7.110
98,941
+0.11(+1.57%)
Dec 21, 2021
6.830
7.050
6.740
7.000
117,465
+0.26(+3.86%)
Dec 20, 2021
6.560
6.790
6.550
6.740
127,801
+0.01(+0.15%)
Dec 17, 2021
6.680
6.830
6.550
6.730
89,801
+0.06(+0.90%)
Dec 16, 2021
7.000
7.070
6.585
6.670
237,407
-0.25(-3.61%)
Dec 15, 2021
6.620
6.970
6.350
6.920
290,194
+0.27(+4.06%)
Dec 14, 2021
6.650
6.700
6.460
6.650
208,112
-0.05(-0.75%)
Dec 13, 2021
7.020
7.110
6.630
6.700
260,689
-0.35(-4.96%)
Dec 10, 2021
7.060
7.150
6.960
7.050
262,052
+0.04(+0.57%)
Dec 09, 2021
7.150
7.340
7.010
7.010
161,431
-0.22(-3.04%)
Dec 08, 2021
7.290
7.440
7.160
7.230
289,003
+0.18(+2.55%)
Dec 07, 2021
6.930
7.150
6.780
7.050
170,499
+0.24(+3.52%)
Dec 06, 2021
6.770
6.930
6.620
6.810
140,838
+0.10(+1.49%)
Dec 03, 2021
7.000
7.030
6.610
6.710
290,653
-0.31(-4.42%)
Dec 02, 2021
6.930
7.080
6.790
7.020
251,641
+0.07(+1.01%)
Dec 01, 2021
7.300
7.480
6.960
6.950
316,341
-0.22(-3.07%)
Nov 30, 2021
6.930
7.280
6.900
7.170
294,059
+0.14(+1.99%)
Nov 29, 2021
7.300
7.300
6.910
7.030
489,678
-0.23(-3.17%)
Nov 26, 2021
7.070
7.340
7.070
7.260
220,989
+0.00(+0.00%)
Nov 24, 2021
7.410
7.430
7.070
7.260
577,145
-0.12(-1.63%)
Nov 23, 2021
7.795
8.050
7.256
7.380
474,404
-0.30(-3.91%)
Nov 22, 2021
7.750
7.910
7.500
7.680
485,676
-0.01(-0.13%)
Nov 19, 2021
7.750
8.000
7.550
7.690
579,874
-0.19(-2.41%)
Nov 18, 2021
7.670
8.000
7.840
7.880
1,873,801
-1.11(-12.35%)
Nov 17, 2021
8.840
9.200
8.840
8.990
495,833
+0.24(+2.74%)
Nov 16, 2021
8.800
8.870
8.650
8.750
147,765
-0.05(-0.57%)
Nov 15, 2021
9.100
9.250
8.690
8.800
259,925
-0.25(-2.76%)
Nov 12, 2021
8.500
9.430
8.500
9.050
464,955
+0.76(+9.17%)
Nov 11, 2021
9.770
9.770
7.850
8.290
955,267
-1.48(-15.15%)
Nov 10, 2021
9.830
9.770
221,922
-0.14(-1.41%)
Nov 09, 2021
10.11
10.20
9.740
9.910
208,192
-0.06(-0.60%)
Nov 08, 2021
9.960
10.25
9.691
9.970
356,728
+0.17(+1.73%)
Nov 05, 2021
9.490
9.900
9.380
9.800
316,166
+0.30(+3.16%)
Nov 04, 2021
9.560
9.560
9.320
9.500
203,965
+0.08(+0.85%)
Nov 03, 2021
9.330
9.590
9.200
9.420
192,876
+0.00(+0.00%)
Nov 02, 2021
9.720
9.890
9.100
9.420
318,475
-0.23(-2.38%)
Nov 01, 2021
9.800
9.700
9.220
9.650
475,798
-0.05(-0.52%)
Oct 29, 2021
9.380
10.05
9.700
744,340
+0.34(+3.63%)
Oct 28, 2021
8.100
9.570
8.100
9.360
1,208,556
+1.27(+15.70%)
Oct 27, 2021
8.140
8.170
7.920
8.090
265,725
-0.05(-0.61%)
Oct 26, 2021
7.570
8.140
600,132
+0.62(+8.24%)
Oct 25, 2021
7.400
7.640
7.370
7.520
261,870
+0.16(+2.17%)
Oct 22, 2021
7.030
7.360
6.910
7.360
370,866
+0.32(+4.55%)
Oct 21, 2021
7.160
7.160
6.840
7.040
126,971
-0.14(-1.95%)
Oct 20, 2021
7.030
7.370
7.000
7.180
196,155
+0.15(+2.13%)
Oct 19, 2021
6.970
7.140
6.880
7.030
124,460
+0.09(+1.30%)
Oct 18, 2021
7.000
7.239
6.810
6.940
183,234
-0.06(-0.86%)
Oct 15, 2021
6.920
7.230
6.878
7.000
228,332
+0.16(+2.34%)
Oct 14, 2021
6.710
6.904
6.480
6.840
109,681
+0.16(+2.40%)
Oct 13, 2021
6.620
6.970
6.580
6.680
274,205
+0.07(+1.06%)
Oct 12, 2021
6.110
6.770
6.110
6.610
387,182
+0.59(+9.80%)
Oct 11, 2021
6.130
6.210
5.950
6.020
106,932
-0.11(-1.79%)
Oct 08, 2021
6.220
6.229
6.080
6.130
42,880
-0.03(-0.49%)
Oct 07, 2021
6.030
6.250
6.030
6.160
101,105
+0.14(+2.33%)
Oct 06, 2021
6.060
6.160
5.950
6.020
64,898
-0.14(-2.27%)
Oct 05, 2021
6.010
6.190
5.950
6.160
73,554
+0.14(+2.33%)
Oct 04, 2021
6.150
6.270
5.950
6.020
104,516
-0.13(-2.11%)
Oct 01, 2021
5.820
6.260
5.790
6.150
116,855
+0.33(+5.67%)
Sep 30, 2021
5.950
5.997
5.680
5.820
129,622
-0.05(-0.85%)
Sep 29, 2021
6.260
6.390
5.840
5.870
109,413
-0.42(-6.68%)
Sep 28, 2021
6.110
6.380
6.040
6.290
164,222
+0.15(+2.44%)
Sep 27, 2021
6.060
6.200
6.000
6.140
154,338
+0.09(+1.49%)
Sep 24, 2021
6.190
6.238
5.930
6.050
97,932
-0.14(-2.26%)
Sep 23, 2021
6.050
6.240
6.030
6.190
127,488
+0.20(+3.34%)
Sep 22, 2021
6.130
6.220
5.920
5.990
160,686
-0.14(-2.28%)
Sep 21, 2021
5.920
6.200
5.920
6.130
188,114
+0.29(+4.97%)
Sep 20, 2021
5.580
5.950
5.500
5.840
206,286
+0.13(+2.28%)
Sep 17, 2021
6.120
6.190
5.650
5.710
358,513
-0.40(-6.55%)
Sep 16, 2021
6.350
6.410
6.050
6.110
140,407
-0.23(-3.63%)
Sep 15, 2021
6.150
6.350
6.060
6.340
103,150
+0.15(+2.42%)
Sep 14, 2021
6.240
6.421
6.150
6.190
194,398
-0.05(-0.80%)
Sep 13, 2021
6.640
6.655
6.180
6.240
245,942
-0.40(-6.02%)
Sep 10, 2021
6.780
6.850
6.600
6.640
202,501
-0.13(-1.92%)
Sep 09, 2021
6.690
6.890
6.650
6.770
356,315
+0.02(+0.30%)
Sep 08, 2021
6.400
6.890
6.300
6.750
366,973
+0.37(+5.80%)
Sep 07, 2021
6.330
6.540
6.230
6.380
217,276
+0.05(+0.79%)
Sep 03, 2021
6.490
6.554
6.100
6.330
120,371
-0.15(-2.31%)
Sep 02, 2021
6.460
6.580
6.160
6.480
202,393
+0.02(+0.31%)
Sep 01, 2021
6.400
6.580
6.170
6.460
409,396
+0.04(+0.62%)
Aug 31, 2021
6.110
6.460
6.000
6.420
508,453
+0.39(+6.47%)
Aug 30, 2021
5.720
6.050
5.710
6.030
392,208
+0.39(+6.91%)
Aug 27, 2021
5.500
5.720
5.450
5.640
623,960
+0.38(+7.22%)
Aug 26, 2021
5.240
5.285
5.093
5.260
198,936
+0.09(+1.74%)
Aug 25, 2021
5.100
5.300
5.080
5.170
128,976
+0.09(+1.77%)
Aug 24, 2021
4.730
5.150
4.700
5.080
126,188
+0.35(+7.40%)
Aug 23, 2021
4.850
4.880
4.690
4.730
60,036
-0.06(-1.25%)
Aug 20, 2021
4.770
4.850
4.706
4.790
42,297
+0.01(+0.21%)
Aug 19, 2021
4.620
4.990
4.580
4.780
84,539
+0.10(+2.14%)
Aug 18, 2021
4.680
4.820
4.590
4.680
85,235
+0.00(+0.00%)
Aug 17, 2021
4.690
4.730
4.550
4.680
98,388
-0.08(-1.68%)
Aug 16, 2021
4.860
4.870
4.650
4.760
139,501
-0.12(-2.46%)
Aug 13, 2021
5.010
5.010
4.810
4.880
165,624
-0.16(-3.17%)
Aug 12, 2021
5.070
5.070
4.970
5.040
45,831
-0.05(-0.98%)
Aug 11, 2021
5.220
5.220
4.970
5.090
54,623
-0.12(-2.30%)
Aug 10, 2021
5.100
5.210
5.078
5.210
69,949
+0.12(+2.36%)
Aug 09, 2021
5.070
5.130
4.870
5.090
68,044
+0.18(+3.67%)
Aug 06, 2021
5.000
5.020
4.890
4.910
66,172
-0.09(-1.80%)
Aug 05, 2021
4.990
5.000
4.880
5.000
51,927
+0.05(+1.01%)
Aug 04, 2021
4.980
4.994
4.850
4.950
61,585
-0.08(-1.59%)
Aug 03, 2021
5.180
5.180
4.940
5.030
70,733
-0.12(-2.33%)
Aug 02, 2021
5.320
5.320
5.090
5.150
99,577
-0.11(-2.09%)
Jul 30, 2021
5.160
5.260
5.130
5.260
56,900
+0.07(+1.35%)
Jul 29, 2021
5.210
5.250
5.100
5.190
41,067
-0.02(-0.38%)
Jul 28, 2021
5.030
5.220
5.020
5.210
57,258
+0.21(+4.20%)
Jul 27, 2021
5.240
5.240
4.900
5.000
65,685
-0.22(-4.21%)
Jul 26, 2021
5.351
5.351
5.160
5.220
84,228
+0.03(+0.58%)
Jul 23, 2021
5.080
5.250
5.080
5.190
56,125
+0.11(+2.17%)
Jul 22, 2021
5.120
5.190
5.000
5.080
49,735
-0.04(-0.78%)
Jul 21, 2021
4.990
5.220
4.920
5.120
65,850
+0.19(+3.85%)
Jul 20, 2021
4.870
5.070
4.840
4.930
128,804
+0.13(+2.71%)
Jul 19, 2021
4.880
4.880
4.670
4.800
138,981
-0.08(-1.64%)
Jul 16, 2021
5.110
5.110
4.870
4.880
78,618
-0.16(-3.17%)
Jul 15, 2021
5.070
5.275
4.950
5.040
148,040
-0.09(-1.75%)
Jul 14, 2021
5.260
5.315
5.098
5.130
75,151
-0.14(-2.66%)
Jul 13, 2021
5.430
5.450
5.220
5.270
63,316
-0.19(-3.48%)
Jul 12, 2021
5.580
5.590
5.330
5.460
83,476
-0.13(-2.33%)
Jul 09, 2021
5.380
5.590
5.350
5.590
142,023
+0.24(+4.49%)
Jul 08, 2021
5.272
5.400
5.200
5.350
103,841
+0.08(+1.52%)
Jul 07, 2021
5.340
5.370
5.200
5.270
89,785
-0.04(-0.75%)
Jul 06, 2021
5.230
5.310
5.210
5.310
145,315
+0.13(+2.51%)
Jul 02, 2021
5.140
5.200
5.070
5.180
61,427
+0.06(+1.17%)
Jul 01, 2021
5.200
5.210
4.900
5.120
126,177
-0.04(-0.78%)
Jun 30, 2021
5.240
5.240
5.120
5.160
73,514
-0.09(-1.71%)
Jun 29, 2021
5.260
5.280
5.200
5.250
53,162
-0.01(-0.19%)
Jun 28, 2021
5.210
5.350
5.180
5.260
71,725
+0.07(+1.35%)
Jun 25, 2021
5.360
5.400
5.160
5.190
105,137
-0.17(-3.17%)
Jun 24, 2021
5.310
5.400
5.130
5.360
127,598
+0.14(+2.68%)
Jun 23, 2021
5.210
5.245
5.090
5.220
134,502
+0.06(+1.16%)
Jun 22, 2021
5.320
5.320
5.110
5.160
122,604
-0.20(-3.73%)
Jun 21, 2021
5.460
5.500
5.230
5.360
120,169
-0.05(-0.92%)
Jun 18, 2021
5.580
5.610
5.310
5.410
120,411
-0.19(-3.39%)
Jun 17, 2021
5.620
5.720
5.560
5.600
75,105
-0.01(-0.18%)
Jun 16, 2021
5.730
5.730
5.610
5.610
145,403
-0.12(-2.09%)
Jun 15, 2021
5.780
5.780
5.660
5.730
122,842
+0.04(+0.70%)
Jun 14, 2021
5.570
5.700
5.520
5.690
92,534
+0.14(+2.52%)
Jun 11, 2021
5.600
5.650
5.510
5.550
75,220
-0.02(-0.36%)
Jun 10, 2021
5.580
5.620
5.460
5.570
83,732
+0.01(+0.18%)
Jun 09, 2021
5.550
5.644
5.530
5.560
69,614
+0.01(+0.18%)
Jun 08, 2021
5.690
5.750
5.550
5.550
146,836
-0.10(-1.77%)
Jun 07, 2021
5.560
5.680
5.520
5.650
120,037
+0.11(+1.99%)
Jun 04, 2021
5.590
5.630
5.510
5.540
100,694
-0.06(-1.07%)
Jun 03, 2021
5.600
5.635
5.500
5.600
69,994
+0.00(+0.00%)
Jun 02, 2021
5.670
5.690
5.550
5.600
84,365
-0.05(-0.88%)
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.