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
)
3.980
+0.110 (+2.84%)
Streaming Delayed Price
Updated: 4:00 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
3.660
3.700
3.590
3.650
153,010
-0.05(-1.35%)
May 05, 2023
3.760
3.760
3.595
3.700
212,290
+0.00(+0.00%)
May 04, 2023
3.670
3.780
3.560
3.700
124,133
+0.00(+0.00%)
May 03, 2023
3.760
3.860
3.690
3.700
70,507
-0.06(-1.60%)
May 02, 2023
3.770
3.870
3.710
3.760
191,632
-0.04(-1.05%)
May 01, 2023
3.660
3.870
3.660
3.800
78,598
+0.12(+3.26%)
Apr 28, 2023
3.610
3.750
3.610
3.680
163,753
+0.11(+3.08%)
Apr 27, 2023
3.660
3.770
3.540
3.570
375,502
-0.12(-3.25%)
Apr 26, 2023
3.590
3.809
3.560
3.690
140,768
+0.15(+4.24%)
Apr 25, 2023
3.810
3.825
3.520
3.540
121,575
-0.29(-7.57%)
Apr 24, 2023
3.910
3.920
3.810
3.830
50,637
-0.09(-2.30%)
Apr 21, 2023
3.970
4.082
3.875
3.920
93,898
-0.07(-1.75%)
Apr 20, 2023
3.990
4.100
3.930
3.990
100,956
-0.07(-1.72%)
Apr 19, 2023
4.190
4.190
4.040
4.060
50,846
-0.10(-2.40%)
Apr 18, 2023
4.330
4.360
4.100
4.160
35,682
-0.16(-3.70%)
Apr 17, 2023
4.370
4.370
4.280
4.320
27,039
-0.05(-1.14%)
Apr 14, 2023
4.520
4.540
4.350
4.370
55,309
-0.14(-3.10%)
Apr 13, 2023
4.610
4.650
4.400
4.510
171,134
-0.08(-1.74%)
Apr 12, 2023
4.610
4.650
4.540
4.590
53,644
-0.01(-0.22%)
Apr 11, 2023
4.530
4.650
4.500
4.600
57,971
+0.08(+1.77%)
Apr 10, 2023
4.340
4.590
4.320
4.520
90,371
+0.12(+2.73%)
Apr 06, 2023
4.290
4.450
4.217
4.400
66,197
+0.12(+2.80%)
Apr 05, 2023
4.230
4.300
4.196
4.280
70,793
+0.07(+1.66%)
Apr 04, 2023
4.290
4.320
4.180
4.210
52,691
-0.09(-2.09%)
Apr 03, 2023
4.340
4.470
4.230
4.300
78,873
-0.04(-0.92%)
Mar 31, 2023
4.230
4.450
4.230
4.340
67,791
+0.10(+2.36%)
Mar 30, 2023
4.200
4.280
4.170
4.240
44,242
+0.04(+0.95%)
Mar 29, 2023
4.160
4.280
4.064
4.200
40,430
+0.09(+2.19%)
Mar 28, 2023
4.000
4.200
4.000
4.110
42,191
+0.11(+2.75%)
Mar 27, 2023
4.100
4.240
3.960
4.000
85,881
-0.10(-2.44%)
Mar 24, 2023
4.220
4.290
4.080
4.100
108,960
-0.18(-4.21%)
Mar 23, 2023
4.440
4.510
4.280
4.280
199,075
-0.12(-2.73%)
Mar 22, 2023
4.320
4.545
4.290
4.400
192,320
+0.16(+3.77%)
Mar 21, 2023
4.180
4.370
4.151
4.240
208,039
+0.21(+5.21%)
Mar 20, 2023
4.030
4.110
3.800
4.030
962,362
+0.11(+2.81%)
Mar 17, 2023
4.010
4.070
3.880
3.920
240,626
-0.11(-2.73%)
Mar 16, 2023
4.250
4.290
4.020
4.030
191,292
-0.20(-4.73%)
Mar 15, 2023
4.470
4.500
4.200
4.230
105,351
-0.28(-6.21%)
Mar 14, 2023
4.630
4.640
4.450
4.510
107,889
+0.01(+0.22%)
Mar 13, 2023
4.510
4.590
4.440
4.500
81,946
-0.09(-1.96%)
Mar 10, 2023
5.010
5.010
4.590
4.590
298,801
-0.41(-8.20%)
Mar 09, 2023
5.110
5.210
4.975
5.000
67,619
-0.13(-2.53%)
Mar 08, 2023
5.080
5.140
4.970
5.130
54,798
+0.07(+1.38%)
Mar 07, 2023
4.990
5.100
4.910
5.060
97,325
+0.09(+1.81%)
Mar 06, 2023
5.070
5.070
4.930
4.970
122,339
-0.08(-1.58%)
Mar 03, 2023
5.100
5.120
5.040
5.050
66,864
-0.01(-0.20%)
Mar 02, 2023
5.040
5.160
5.000
5.060
93,993
-0.03(-0.59%)
Mar 01, 2023
5.130
5.150
4.920
5.090
103,055
-0.06(-1.17%)
Feb 28, 2023
5.000
5.260
4.981
5.150
129,545
+0.14(+2.79%)
Feb 27, 2023
5.010
5.050
4.940
5.010
103,821
+0.01(+0.20%)
Feb 24, 2023
5.000
5.080
4.900
5.000
67,103
+0.00(+0.00%)
Feb 23, 2023
5.110
5.110
4.950
5.000
63,347
-0.02(-0.40%)
Feb 22, 2023
5.040
5.050
4.980
5.020
60,368
-0.02(-0.40%)
Feb 21, 2023
5.070
5.100
4.960
5.040
93,826
-0.12(-2.33%)
Feb 17, 2023
5.180
5.285
5.060
5.160
104,614
-0.04(-0.77%)
Feb 16, 2023
5.200
5.290
5.160
5.200
64,550
-0.10(-1.89%)
Feb 15, 2023
5.270
5.340
5.170
5.300
172,652
+0.01(+0.19%)
Feb 14, 2023
5.580
5.658
5.280
5.290
218,159
-0.29(-5.20%)
Feb 13, 2023
5.600
5.610
5.390
5.580
277,243
-0.06(-1.06%)
Feb 10, 2023
5.100
5.685
5.100
5.640
307,156
+0.63(+12.57%)
Feb 09, 2023
5.090
5.150
4.970
5.010
115,689
-0.02(-0.40%)
Feb 08, 2023
5.120
5.120
4.980
5.030
108,772
-0.13(-2.52%)
Feb 07, 2023
5.020
5.160
4.930
5.160
240,787
+0.10(+1.98%)
Feb 06, 2023
5.110
5.170
5.000
5.060
197,203
-0.13(-2.50%)
Feb 03, 2023
5.180
5.220
4.890
5.190
113,146
-0.09(-1.70%)
Feb 02, 2023
5.080
5.280
5.080
5.280
209,644
+0.33(+6.67%)
Feb 01, 2023
5.100
5.180
4.830
4.950
186,584
-0.10(-1.98%)
Jan 31, 2023
4.850
5.100
4.800
5.050
348,678
+0.21(+4.34%)
Jan 30, 2023
4.690
5.070
4.661
4.840
622,900
+0.14(+2.98%)
Jan 27, 2023
4.700
4.800
4.670
4.700
207,054
+0.04(+0.86%)
Jan 26, 2023
4.580
4.700
4.410
4.660
477,780
+0.26(+5.91%)
Jan 25, 2023
4.160
4.450
4.160
4.400
888,758
+0.15(+3.53%)
Jan 24, 2023
4.250
4.400
4.220
4.250
68,493
-0.03(-0.70%)
Jan 23, 2023
4.250
4.290
4.200
4.280
156,764
+0.03(+0.71%)
Jan 20, 2023
4.130
4.300
4.120
4.250
184,485
+0.12(+2.91%)
Jan 19, 2023
4.210
4.320
4.090
4.130
150,667
-0.11(-2.59%)
Jan 18, 2023
4.330
4.410
4.150
4.240
111,018
-0.04(-0.93%)
Jan 17, 2023
4.330
4.557
4.280
4.280
127,370
-0.08(-1.83%)
Jan 13, 2023
4.340
4.575
4.340
4.360
86,223
-0.09(-2.02%)
Jan 12, 2023
4.500
4.600
4.400
4.450
83,913
+0.01(+0.23%)
Jan 11, 2023
4.570
4.690
4.410
4.440
110,361
-0.16(-3.48%)
Jan 10, 2023
4.690
4.860
4.590
4.600
152,268
-0.11(-2.34%)
Jan 09, 2023
4.490
4.830
4.490
4.710
90,556
+0.26(+5.84%)
Jan 06, 2023
4.350
4.580
4.250
4.450
75,164
+0.16(+3.73%)
Jan 05, 2023
4.420
4.420
4.240
4.290
28,293
-0.16(-3.60%)
Jan 04, 2023
4.310
4.570
4.250
4.450
120,281
+0.14(+3.25%)
Jan 03, 2023
4.535
4.535
4.170
4.310
53,594
-0.01(-0.23%)
Dec 30, 2022
4.090
4.340
4.060
4.320
134,936
+0.15(+3.60%)
Dec 29, 2022
4.030
4.270
4.000
4.170
126,081
+0.22(+5.57%)
Dec 28, 2022
4.060
4.165
3.930
3.950
74,411
-0.14(-3.42%)
Dec 27, 2022
4.110
4.280
4.040
4.090
169,204
-0.06(-1.45%)
Dec 23, 2022
4.160
4.180
4.020
4.150
68,976
-0.03(-0.72%)
Dec 22, 2022
4.320
4.320
4.060
4.180
67,955
-0.13(-3.02%)
Dec 21, 2022
4.330
4.430
4.300
4.310
65,720
+0.06(+1.41%)
Dec 20, 2022
4.130
4.395
4.067
4.250
82,630
+0.16(+3.91%)
Dec 19, 2022
4.150
4.230
4.020
4.090
95,825
-0.06(-1.45%)
Dec 16, 2022
4.250
4.370
4.150
4.150
119,516
-0.18(-4.16%)
Dec 15, 2022
4.480
4.500
4.306
4.330
95,100
-0.16(-3.56%)
Dec 14, 2022
4.550
4.660
4.420
4.490
170,462
-0.06(-1.32%)
Dec 13, 2022
4.740
4.740
4.420
4.550
158,636
+0.00(+0.00%)
Dec 12, 2022
4.550
4.680
4.400
4.550
115,535
-0.05(-1.09%)
Dec 09, 2022
4.670
4.840
4.550
4.600
68,659
-0.08(-1.71%)
Dec 08, 2022
4.690
4.830
4.620
4.680
97,360
+0.04(+0.86%)
Dec 07, 2022
4.820
4.910
4.600
4.640
122,538
-0.22(-4.53%)
Dec 06, 2022
4.970
5.040
4.810
4.860
68,446
-0.09(-1.82%)
Dec 05, 2022
5.040
5.240
4.942
4.950
67,837
-0.14(-2.75%)
Dec 02, 2022
4.930
5.140
4.830
5.090
170,460
+0.15(+3.04%)
Dec 01, 2022
5.180
5.230
4.890
4.940
122,748
-0.18(-3.52%)
Nov 30, 2022
5.030
5.190
4.920
5.120
155,215
+0.07(+1.39%)
Nov 29, 2022
5.180
5.180
5.010
5.050
109,501
-0.07(-1.37%)
Nov 28, 2022
5.250
5.350
5.060
5.120
107,962
-0.18(-3.40%)
Nov 25, 2022
5.040
5.370
5.040
5.300
56,108
+0.09(+1.73%)
Nov 23, 2022
5.040
5.277
4.990
5.210
124,182
+0.17(+3.37%)
Nov 22, 2022
4.940
5.100
4.940
5.040
74,707
+0.04(+0.80%)
Nov 21, 2022
4.910
5.090
4.900
5.000
82,226
+0.07(+1.42%)
Nov 18, 2022
5.110
5.130
4.760
4.930
376,106
-0.14(-2.76%)
Nov 17, 2022
5.000
5.120
4.730
5.070
287,065
+0.00(+0.00%)
Nov 16, 2022
5.340
5.340
5.020
5.070
185,660
-0.27(-5.06%)
Nov 15, 2022
5.240
5.470
5.210
5.340
155,546
+0.07(+1.33%)
Nov 14, 2022
5.530
5.610
5.260
5.270
171,985
-0.35(-6.23%)
Nov 11, 2022
5.330
5.870
5.320
5.620
367,358
+0.30(+5.64%)
Nov 10, 2022
4.070
5.390
4.020
5.320
648,604
+1.48(+38.54%)
Nov 09, 2022
4.080
4.120
3.790
3.840
377,405
-0.28(-6.80%)
Nov 08, 2022
4.250
4.300
4.080
4.120
152,059
-0.11(-2.60%)
Nov 07, 2022
4.380
4.430
4.220
4.230
308,875
-0.15(-3.42%)
Nov 04, 2022
4.560
4.560
4.320
4.380
163,835
-0.14(-3.10%)
Nov 03, 2022
4.860
4.860
4.490
4.520
124,255
-0.36(-7.38%)
Nov 02, 2022
5.110
5.190
4.880
4.880
64,817
-0.21(-4.13%)
Nov 01, 2022
5.130
5.150
5.017
5.090
95,888
+0.04(+0.79%)
Oct 31, 2022
4.790
5.070
4.620
5.050
241,824
+0.19(+3.91%)
Oct 28, 2022
4.840
4.900
4.700
4.860
359,443
+0.07(+1.46%)
Oct 27, 2022
4.960
5.040
4.790
4.790
210,365
-0.09(-1.84%)
Oct 26, 2022
4.830
5.040
4.830
4.880
184,221
+0.05(+1.04%)
Oct 25, 2022
4.510
4.880
4.510
4.830
404,887
+0.32(+7.10%)
Oct 24, 2022
4.540
4.590
4.472
4.510
162,694
-0.05(-1.10%)
Oct 21, 2022
4.590
4.666
4.490
4.560
76,519
+0.01(+0.22%)
Oct 20, 2022
4.500
4.616
4.440
4.550
82,883
+0.02(+0.44%)
Oct 19, 2022
4.570
4.680
4.490
4.530
56,505
-0.10(-2.16%)
Oct 18, 2022
4.660
4.719
4.560
4.630
38,446
+0.09(+1.98%)
Oct 17, 2022
4.420
4.590
4.420
4.540
85,427
+0.14(+3.18%)
Oct 14, 2022
4.620
4.620
4.330
4.400
96,770
-0.17(-3.72%)
Oct 13, 2022
4.460
4.590
4.360
4.570
145,508
-0.01(-0.22%)
Oct 12, 2022
4.520
4.650
4.510
4.580
79,649
+0.02(+0.44%)
Oct 11, 2022
4.600
4.690
4.525
4.560
71,566
-0.09(-1.94%)
Oct 10, 2022
4.860
4.950
4.650
4.650
57,264
-0.22(-4.52%)
Oct 07, 2022
5.050
5.140
4.845
4.870
71,803
-0.21(-4.13%)
Oct 06, 2022
4.980
5.200
4.980
5.080
45,874
+0.03(+0.59%)
Oct 05, 2022
5.050
5.150
4.970
5.050
114,219
-0.08(-1.56%)
Oct 04, 2022
5.070
5.180
5.067
5.130
101,700
+0.15(+3.01%)
Oct 03, 2022
4.970
5.140
4.930
4.980
175,609
+0.17(+3.53%)
Sep 30, 2022
4.790
4.980
4.770
4.810
137,808
-0.02(-0.41%)
Sep 29, 2022
4.960
5.025
4.750
4.830
139,349
-0.14(-2.82%)
Sep 28, 2022
4.890
5.060
4.830
4.970
222,486
+0.18(+3.76%)
Sep 27, 2022
4.640
4.840
4.600
4.790
163,875
+0.20(+4.36%)
Sep 26, 2022
4.650
4.770
4.580
4.590
114,608
-0.13(-2.75%)
Sep 23, 2022
4.930
4.930
4.640
4.720
244,687
-0.12(-2.48%)
Sep 22, 2022
4.870
4.910
4.755
4.840
159,659
-0.06(-1.22%)
Sep 21, 2022
5.140
5.140
4.890
4.900
224,699
-0.20(-3.92%)
Sep 20, 2022
5.110
5.310
5.030
5.100
95,434
-0.05(-0.97%)
Sep 19, 2022
5.220
5.250
5.080
5.150
238,760
-0.17(-3.20%)
Sep 16, 2022
5.410
5.410
5.140
5.320
605,692
-0.16(-2.92%)
Sep 15, 2022
5.600
5.670
5.430
5.480
178,451
-0.12(-2.14%)
Sep 14, 2022
5.630
5.740
5.570
5.600
146,131
-0.11(-1.93%)
Sep 13, 2022
5.610
6.050
5.570
5.710
151,650
+0.08(+1.42%)
Sep 12, 2022
5.810
5.825
5.620
5.630
145,394
-0.11(-1.92%)
Sep 09, 2022
5.900
5.900
5.740
5.740
123,180
-0.07(-1.20%)
Sep 08, 2022
5.910
5.930
5.800
5.810
141,804
-0.21(-3.49%)
Sep 07, 2022
6.050
6.140
5.960
6.020
180,451
-0.03(-0.50%)
Sep 06, 2022
6.090
6.150
6.012
6.050
163,214
-0.03(-0.49%)
Sep 02, 2022
5.900
6.160
5.740
6.080
139,609
+0.23(+3.93%)
Sep 01, 2022
6.000
6.060
5.720
5.850
260,572
-0.21(-3.47%)
Aug 31, 2022
6.320
6.380
6.050
6.060
266,758
-0.30(-4.72%)
Aug 30, 2022
6.490
6.630
6.240
6.360
226,373
-0.14(-2.15%)
Aug 29, 2022
6.460
6.680
6.400
6.500
317,593
-0.06(-0.91%)
Aug 26, 2022
6.750
6.910
5.910
6.560
961,887
-1.02(-13.46%)
Aug 25, 2022
7.470
7.610
7.350
7.580
98,778
+0.17(+2.29%)
Aug 24, 2022
7.270
7.450
7.210
7.410
119,090
+0.14(+1.93%)
Aug 23, 2022
7.310
7.480
7.190
7.270
96,066
+0.01(+0.21%)
Aug 22, 2022
7.240
7.410
7.170
7.255
75,665
-0.11(-1.43%)
Aug 19, 2022
7.580
7.600
7.140
7.360
134,092
-0.28(-3.66%)
Aug 18, 2022
7.350
7.720
7.310
7.640
183,870
+0.24(+3.24%)
Aug 17, 2022
7.450
7.550
7.310
7.400
146,523
-0.10(-1.33%)
Aug 16, 2022
7.530
7.600
7.400
7.500
114,075
-0.10(-1.32%)
Aug 15, 2022
7.570
7.690
7.400
7.600
109,517
+0.02(+0.26%)
Aug 12, 2022
7.580
7.730
7.495
7.580
78,577
-0.07(-0.92%)
Aug 11, 2022
7.310
7.690
7.260
7.650
122,820
+0.32(+4.37%)
Aug 10, 2022
7.230
7.370
7.200
7.330
82,635
+0.26(+3.68%)
Aug 09, 2022
7.280
7.450
7.040
7.070
121,344
-0.25(-3.42%)
Aug 08, 2022
7.810
7.810
7.260
7.320
81,098
-0.50(-6.39%)
Aug 05, 2022
7.470
7.940
7.221
7.820
124,739
+0.15(+1.96%)
Aug 04, 2022
7.500
7.670
7.010
7.670
169,776
+0.14(+1.86%)
Aug 03, 2022
7.580
7.610
7.040
7.530
110,620
+0.00(+0.00%)
Aug 02, 2022
7.510
7.590
7.430
7.530
184,990
-0.07(-0.92%)
Aug 01, 2022
7.220
7.670
6.770
7.600
434,560
+0.39(+5.41%)
Jul 29, 2022
6.780
7.340
6.740
7.210
228,198
+0.36(+5.26%)
Jul 28, 2022
5.900
6.940
5.840
6.850
361,245
+1.01(+17.29%)
Jul 27, 2022
5.710
5.850
5.630
5.840
23,837
+0.17(+3.00%)
Jul 26, 2022
5.600
5.800
5.560
5.670
41,781
-0.01(-0.18%)
Jul 25, 2022
5.710
5.810
5.665
5.680
42,443
-0.03(-0.53%)
Jul 22, 2022
5.710
5.870
5.670
5.710
90,381
+0.01(+0.18%)
Jul 21, 2022
5.680
5.720
5.480
5.700
36,100
+0.01(+0.18%)
Jul 20, 2022
5.190
5.770
5.190
5.690
331,096
+0.50(+9.63%)
Jul 19, 2022
5.020
5.200
5.010
5.190
54,323
+0.30(+6.13%)
Jul 18, 2022
4.980
5.110
4.882
4.890
27,943
-0.09(-1.81%)
Jul 15, 2022
5.040
5.066
4.892
4.980
29,684
-0.02(-0.40%)
Jul 14, 2022
4.780
5.020
4.780
5.000
68,308
+0.11(+2.25%)
Jul 13, 2022
4.840
4.990
4.840
4.890
19,572
-0.02(-0.41%)
Jul 12, 2022
5.140
5.140
4.860
4.910
49,340
-0.26(-5.03%)
Jul 11, 2022
5.220
5.440
5.090
5.170
56,612
-0.05(-0.96%)
Jul 08, 2022
5.280
5.330
5.160
5.220
20,179
-0.04(-0.76%)
Jul 07, 2022
5.000
5.320
5.000
5.260
66,248
+0.21(+4.16%)
Jul 06, 2022
5.200
5.235
5.030
5.050
32,412
-0.17(-3.26%)
Jul 05, 2022
5.030
5.230
4.936
5.220
35,824
+0.09(+1.75%)
Jul 01, 2022
5.300
5.430
5.030
5.130
60,290
-0.25(-4.65%)
Jun 30, 2022
5.290
5.530
5.080
5.380
159,353
-0.01(-0.19%)
Jun 29, 2022
5.480
5.480
5.370
5.390
119,720
-0.05(-0.92%)
Jun 28, 2022
5.390
5.530
5.385
5.440
117,539
+0.02(+0.37%)
Jun 27, 2022
5.220
5.455
5.220
5.420
76,248
+0.20(+3.83%)
Jun 24, 2022
5.040
5.340
4.980
5.220
122,800
+0.27(+5.45%)
Jun 23, 2022
4.780
4.970
4.670
4.950
118,477
+0.24(+5.10%)
Jun 22, 2022
4.820
4.880
4.680
4.710
125,731
-0.14(-2.89%)
Jun 21, 2022
4.690
4.930
4.690
4.850
175,799
+0.20(+4.30%)
Jun 17, 2022
4.780
4.900
4.650
4.650
92,630
-0.14(-2.92%)
Jun 16, 2022
5.230
5.230
4.730
4.790
111,744
-0.56(-10.47%)
Jun 15, 2022
5.120
5.410
5.120
5.350
67,766
+0.22(+4.29%)
Jun 14, 2022
5.400
5.400
5.110
5.130
62,592
-0.27(-5.00%)
Jun 13, 2022
5.550
5.675
5.380
5.400
111,520
-0.40(-6.90%)
Jun 10, 2022
5.700
5.890
5.670
5.800
95,445
-0.03(-0.51%)
Jun 09, 2022
6.120
6.170
5.810
5.830
95,261
-0.37(-5.97%)
Jun 08, 2022
6.070
6.220
6.030
6.200
144,398
+0.07(+1.14%)
Jun 07, 2022
5.880
6.170
5.880
6.130
85,556
+0.19(+3.20%)
Jun 06, 2022
6.050
6.100
5.900
5.940
87,725
-0.06(-1.00%)
Jun 03, 2022
5.920
6.170
5.898
6.000
111,702
-0.02(-0.33%)
Jun 02, 2022
5.670
6.200
5.660
6.020
182,524
+0.38(+6.74%)
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.