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
Jiayin Group Inc ADR
(NQ:
JFIN
)
6.730
-0.170 (-2.46%)
Streaming Delayed Price
Updated: 4:00 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, 2023
5.498
5.498
5.276
5.454
144,877
-0.01(-0.16%)
May 30, 2023
4.851
5.569
4.806
5.462
325,366
+0.59(+12.20%)
May 26, 2023
4.469
4.957
4.354
4.868
210,298
+0.60(+14.14%)
May 25, 2023
4.425
4.425
4.168
4.265
100,141
-0.12(-2.83%)
May 24, 2023
4.434
4.478
4.283
4.389
77,764
+0.12(+2.70%)
May 23, 2023
4.611
4.664
4.265
4.274
134,046
-0.48(-10.07%)
May 22, 2023
4.948
4.992
4.656
4.753
165,420
-0.07(-1.47%)
May 19, 2023
4.664
4.851
4.363
4.824
111,143
+0.20(+4.41%)
May 18, 2023
4.833
5.072
4.523
4.620
112,274
-0.15(-3.16%)
May 17, 2023
5.081
5.100
4.531
4.771
248,976
-0.27(-5.45%)
May 16, 2023
5.232
5.462
4.797
5.046
234,369
-0.17(-3.23%)
May 15, 2023
4.984
5.232
4.762
5.214
199,366
+0.27(+5.57%)
May 12, 2023
4.895
5.063
4.745
4.939
131,733
+0.19(+3.92%)
May 11, 2023
4.718
4.789
4.381
4.753
115,926
+0.14(+3.08%)
May 10, 2023
5.099
5.232
4.292
4.611
342,940
-0.39(-7.80%)
May 09, 2023
4.718
5.117
4.469
5.001
269,962
+0.45(+9.94%)
May 08, 2023
4.310
4.567
4.256
4.549
266,003
+0.35(+8.23%)
May 05, 2023
3.946
4.275
3.946
4.203
124,178
+0.27(+7.00%)
May 04, 2023
3.813
4.026
3.778
3.928
109,319
+0.08(+2.07%)
May 03, 2023
4.008
4.008
3.778
3.849
102,663
-0.16(-3.98%)
May 02, 2023
4.123
4.123
3.769
4.008
113,096
-0.01(-0.22%)
May 01, 2023
3.804
4.017
3.619
4.017
254,008
+0.29(+7.86%)
Apr 28, 2023
3.476
3.751
3.467
3.724
96,109
+0.23(+6.60%)
Apr 27, 2023
3.813
3.813
3.458
3.494
88,181
-0.32(-8.37%)
Apr 26, 2023
3.707
3.884
3.707
3.813
34,984
+0.10(+2.63%)
Apr 25, 2023
3.911
3.911
3.680
3.716
73,306
-0.20(-4.99%)
Apr 24, 2023
3.982
3.982
3.751
3.911
82,012
+0.00(+0.00%)
Apr 21, 2023
3.955
4.044
3.857
3.911
116,822
-0.01(-0.23%)
Apr 20, 2023
3.946
3.946
3.822
3.920
62,042
-0.04(-0.90%)
Apr 19, 2023
4.079
4.106
3.831
3.955
156,175
-0.20(-4.70%)
Apr 18, 2023
3.902
4.150
3.858
4.150
212,943
+0.31(+8.08%)
Apr 17, 2023
3.370
3.973
3.370
3.840
290,190
+0.51(+15.47%)
Apr 14, 2023
3.520
3.520
3.238
3.325
79,198
-0.11(-3.10%)
Apr 13, 2023
3.538
3.538
3.379
3.432
83,299
+0.01(+0.26%)
Apr 12, 2023
3.467
3.574
3.343
3.423
133,958
+0.07(+2.06%)
Apr 11, 2023
3.450
3.450
3.290
3.354
54,014
-0.05(-1.51%)
Apr 10, 2023
3.476
3.476
3.290
3.405
64,983
-0.01(-0.26%)
Apr 06, 2023
3.396
3.414
3.348
3.414
61,011
+0.09(+2.67%)
Apr 05, 2023
3.450
3.450
3.281
3.325
87,742
-0.22(-6.25%)
Apr 04, 2023
3.441
3.547
3.310
3.547
102,448
+0.20(+6.10%)
Apr 03, 2023
3.387
3.813
3.280
3.343
233,944
+0.04(+1.07%)
Mar 31, 2023
3.414
3.458
3.201
3.308
179,370
-0.01(-0.27%)
Mar 30, 2023
3.529
3.636
3.210
3.317
539,636
-0.22(-6.27%)
Mar 29, 2023
3.343
3.538
2.971
3.538
5,271,968
+0.51(+17.01%)
Mar 28, 2023
3.024
3.024
2.953
3.024
18,384
+0.09(+3.02%)
Mar 27, 2023
3.006
3.006
2.749
2.935
98,812
-0.02(-0.60%)
Mar 24, 2023
2.821
2.953
2.821
2.953
33,259
+0.14(+4.88%)
Mar 23, 2023
2.660
2.838
2.660
2.815
16,361
+0.23(+8.73%)
Mar 22, 2023
2.547
2.651
2.547
2.589
4,215
+0.03(+1.04%)
Mar 21, 2023
2.403
2.565
2.314
2.563
30,337
+0.22(+9.47%)
Mar 20, 2023
2.440
2.440
2.315
2.341
20,750
-0.07(-2.94%)
Mar 17, 2023
2.474
2.483
2.306
2.412
25,965
+0.02(+0.74%)
Mar 16, 2023
2.235
2.394
2.235
2.394
8,342
+0.08(+3.34%)
Mar 15, 2023
2.359
2.359
2.252
2.317
6,322
-0.04(-1.77%)
Mar 14, 2023
2.252
2.510
2.250
2.359
62,374
+0.15(+6.83%)
Mar 13, 2023
2.244
2.244
2.137
2.208
36,273
-0.08(-3.49%)
Mar 10, 2023
2.492
2.492
2.261
2.288
40,998
-0.21(-8.51%)
Mar 09, 2023
2.572
2.580
2.492
2.501
20,321
-0.09(-3.42%)
Mar 08, 2023
2.625
2.625
2.589
2.589
3,976
-0.02(-0.68%)
Mar 07, 2023
2.572
2.738
2.572
2.607
9,048
+0.02(+0.68%)
Mar 06, 2023
2.580
2.696
2.572
2.589
10,649
-0.01(-0.34%)
Mar 03, 2023
2.607
2.634
2.589
2.598
8,547
-0.01(-0.34%)
Mar 02, 2023
2.573
2.625
2.572
2.607
7,489
+0.03(+1.20%)
Mar 01, 2023
2.625
2.625
2.572
2.576
9,265
-0.05(-1.98%)
Feb 28, 2023
2.536
2.634
2.536
2.628
9,501
+0.01(+0.30%)
Feb 27, 2023
2.616
2.643
2.589
2.620
20,793
-0.02(-0.84%)
Feb 24, 2023
2.660
2.700
2.598
2.643
23,203
-0.04(-1.49%)
Feb 23, 2023
2.660
2.740
2.625
2.682
22,181
+0.01(+0.50%)
Feb 22, 2023
2.740
2.740
2.474
2.669
20,606
-0.01(-0.33%)
Feb 21, 2023
2.722
2.749
2.678
2.678
21,818
-0.11(-3.82%)
Feb 17, 2023
2.829
2.868
2.714
2.784
5,618
-0.06(-2.19%)
Feb 16, 2023
2.864
2.864
2.767
2.847
6,009
+0.01(+0.32%)
Feb 15, 2023
2.696
2.980
2.687
2.838
16,283
+0.10(+3.56%)
Feb 14, 2023
2.678
2.776
2.678
2.740
9,907
+0.05(+1.98%)
Feb 13, 2023
2.687
2.776
2.647
2.687
17,579
-0.04(-1.62%)
Feb 10, 2023
2.855
2.926
2.705
2.731
28,035
-0.12(-4.35%)
Feb 09, 2023
2.980
2.980
2.839
2.855
18,547
-0.11(-3.59%)
Feb 08, 2023
3.068
3.068
2.847
2.962
60,850
-0.11(-3.47%)
Feb 07, 2023
3.130
3.192
3.059
3.068
20,362
+0.03(+0.87%)
Feb 06, 2023
3.006
3.116
2.839
3.042
46,975
-0.00(-0.06%)
Feb 03, 2023
3.068
3.183
3.006
3.043
46,066
-0.10(-3.19%)
Feb 02, 2023
3.050
3.237
2.997
3.144
29,759
+0.05(+1.60%)
Feb 01, 2023
2.980
3.121
2.935
3.094
76,983
+0.08(+2.63%)
Jan 31, 2023
3.077
3.077
2.926
3.015
20,893
+0.01(+0.30%)
Jan 30, 2023
3.121
3.121
2.926
3.006
41,776
-0.01(-0.29%)
Jan 27, 2023
2.962
3.130
2.891
3.015
45,927
+0.09(+3.03%)
Jan 26, 2023
2.855
2.962
2.820
2.926
41,042
+0.12(+4.10%)
Jan 25, 2023
2.838
2.842
2.802
2.811
13,028
-0.02(-0.63%)
Jan 24, 2023
2.873
2.953
2.785
2.829
24,219
-0.02(-0.62%)
Jan 23, 2023
2.758
2.917
2.758
2.847
18,776
+0.04(+1.26%)
Jan 20, 2023
2.758
2.926
2.703
2.811
26,408
+0.02(+0.63%)
Jan 19, 2023
2.740
3.059
2.740
2.793
48,147
+0.12(+4.65%)
Jan 18, 2023
2.731
2.821
2.651
2.669
29,818
-0.13(-4.75%)
Jan 17, 2023
2.882
2.883
2.661
2.802
46,057
-0.15(-5.11%)
Jan 13, 2023
3.068
3.068
2.926
2.953
56,999
-0.13(-4.31%)
Jan 12, 2023
3.352
3.352
2.997
3.086
81,511
-0.08(-2.52%)
Jan 11, 2023
3.148
3.361
3.077
3.166
130,273
-0.03(-0.83%)
Jan 10, 2023
2.793
3.192
2.793
3.192
192,445
+0.41(+14.65%)
Jan 09, 2023
2.554
2.793
2.492
2.784
121,932
+0.29(+11.74%)
Jan 06, 2023
2.412
2.598
2.332
2.492
61,975
+0.03(+1.28%)
Jan 05, 2023
2.394
2.527
2.341
2.460
33,096
+0.06(+2.38%)
Jan 04, 2023
2.244
2.539
2.244
2.403
93,821
+0.25(+11.52%)
Jan 03, 2023
2.004
2.315
2.004
2.155
88,164
+0.12(+5.65%)
Dec 30, 2022
1.986
2.040
1.951
2.040
22,871
+0.00(+0.00%)
Dec 29, 2022
1.951
2.040
1.932
2.040
76,209
+0.06(+3.14%)
Dec 28, 2022
2.004
2.048
1.907
1.977
48,453
+0.00(+0.00%)
Dec 27, 2022
1.977
2.040
1.908
1.977
101,610
+0.04(+2.29%)
Dec 23, 2022
1.898
1.933
1.898
1.933
8,726
+0.04(+1.87%)
Dec 22, 2022
1.862
1.933
1.862
1.898
38,992
+0.04(+1.90%)
Dec 21, 2022
1.844
1.907
1.836
1.862
44,557
+0.01(+0.48%)
Dec 20, 2022
1.827
1.907
1.818
1.853
18,488
+0.01(+0.48%)
Dec 19, 2022
1.853
1.898
1.833
1.844
21,694
-0.04(-2.35%)
Dec 16, 2022
1.862
1.898
1.862
1.889
11,570
+0.02(+0.95%)
Dec 15, 2022
1.898
1.898
1.836
1.871
15,015
-0.03(-1.63%)
Dec 14, 2022
1.889
1.902
1.880
1.902
13,443
+0.00(+0.23%)
Dec 13, 2022
1.942
1.942
1.853
1.898
18,172
-0.03(-1.66%)
Dec 12, 2022
1.862
1.942
1.862
1.930
31,935
-0.00(-0.18%)
Dec 09, 2022
1.898
1.960
1.893
1.933
45,392
+0.04(+2.35%)
Dec 08, 2022
1.880
1.898
1.858
1.889
8,496
+0.04(+1.91%)
Dec 07, 2022
1.890
1.891
1.837
1.853
12,712
-0.12(-5.86%)
Dec 06, 2022
1.942
1.969
1.880
1.969
13,219
+0.02(+0.91%)
Dec 05, 2022
1.960
1.986
1.885
1.951
53,777
+0.03(+1.38%)
Dec 02, 2022
1.871
1.952
1.871
1.924
22,949
+0.04(+2.36%)
Dec 01, 2022
1.800
1.907
1.791
1.880
82,514
+0.09(+4.95%)
Nov 30, 2022
1.844
1.910
1.650
1.791
44,458
-0.02(-0.98%)
Nov 29, 2022
1.782
1.853
1.782
1.809
27,104
+0.04(+2.00%)
Nov 28, 2022
1.774
1.818
1.765
1.774
26,258
-0.02(-0.99%)
Nov 25, 2022
1.774
1.818
1.742
1.791
34,836
+0.04(+2.51%)
Nov 23, 2022
2.217
2.226
1.698
1.747
210,187
-0.17(-8.77%)
Nov 22, 2022
2.173
2.226
1.809
1.915
228,854
-0.27(-12.20%)
Nov 21, 2022
2.190
2.190
2.181
2.181
5,835
-0.01(-0.40%)
Nov 18, 2022
2.199
2.235
2.132
2.190
23,755
+0.02(+0.82%)
Nov 17, 2022
2.093
2.217
2.057
2.173
36,221
+0.09(+4.26%)
Nov 16, 2022
2.111
2.146
2.084
2.084
17,002
-0.01(-0.42%)
Nov 15, 2022
2.102
2.146
2.084
2.093
11,876
+0.05(+2.61%)
Nov 14, 2022
2.057
2.142
2.040
2.040
16,198
+0.01(+0.44%)
Nov 11, 2022
2.119
2.132
2.004
2.031
28,778
-0.09(-4.29%)
Nov 10, 2022
2.140
2.155
2.027
2.122
45,724
+0.04(+1.82%)
Nov 09, 2022
2.048
2.181
2.048
2.084
22,902
+0.04(+2.17%)
Nov 08, 2022
2.111
2.117
2.040
2.040
9,755
-0.07(-3.36%)
Nov 07, 2022
2.137
2.200
2.111
2.111
23,227
-0.04(-1.65%)
Nov 04, 2022
2.190
2.208
2.134
2.146
14,944
-0.06(-2.81%)
Nov 03, 2022
2.168
2.208
2.146
2.208
8,138
+0.05(+2.47%)
Nov 02, 2022
2.199
2.199
2.155
2.155
4,947
-0.04(-2.01%)
Nov 01, 2022
2.181
2.217
2.164
2.199
6,038
+0.08(+3.77%)
Oct 31, 2022
2.092
2.217
2.092
2.119
35,983
+0.04(+1.70%)
Oct 28, 2022
2.093
2.146
2.079
2.084
22,746
+0.02(+0.86%)
Oct 27, 2022
2.004
2.075
1.995
2.066
20,036
+0.06(+3.10%)
Oct 26, 2022
2.022
2.031
2.004
2.004
4,098
-0.02(-0.88%)
Oct 25, 2022
1.969
2.040
1.960
2.022
11,697
+0.05(+2.70%)
Oct 24, 2022
2.004
2.017
1.969
1.969
42,957
-0.04(-2.20%)
Oct 21, 2022
1.977
2.013
1.951
2.013
5,958
+0.00(+0.00%)
Oct 20, 2022
2.079
2.079
2.013
2.013
2,087
-0.03(-1.30%)
Oct 19, 2022
2.111
2.155
2.040
2.040
31,468
-0.11(-4.96%)
Oct 18, 2022
2.119
2.161
2.102
2.146
7,675
+0.05(+2.54%)
Oct 17, 2022
2.013
2.093
2.013
2.093
13,533
+0.08(+3.96%)
Oct 14, 2022
2.031
2.084
1.995
2.013
16,918
-0.04(-1.82%)
Oct 13, 2022
2.031
2.057
2.022
2.050
8,481
+0.04(+1.85%)
Oct 12, 2022
1.969
2.040
1.951
2.013
3,197
+0.05(+2.72%)
Oct 11, 2022
1.995
2.066
1.960
1.960
14,067
-0.01(-0.50%)
Oct 10, 2022
2.004
2.057
1.960
1.970
23,644
-0.03(-1.28%)
Oct 07, 2022
2.048
2.119
1.995
1.995
23,489
-0.07(-3.43%)
Oct 06, 2022
2.048
2.066
1.985
2.066
16,570
+0.09(+4.48%)
Oct 05, 2022
1.880
1.995
1.880
1.977
33,520
+0.00(+0.00%)
Oct 04, 2022
1.942
1.977
1.942
1.977
7,527
+0.05(+2.77%)
Oct 03, 2022
1.898
1.929
1.882
1.924
4,814
+0.00(+0.00%)
Sep 30, 2022
1.942
1.981
1.915
1.924
9,241
-0.02(-0.91%)
Sep 29, 2022
2.004
2.042
1.902
1.942
58,937
-0.04(-2.23%)
Sep 28, 2022
1.986
1.995
1.924
1.986
12,057
+0.02(+0.90%)
Sep 27, 2022
2.040
2.040
1.871
1.969
33,511
+0.01(+0.45%)
Sep 26, 2022
2.119
2.128
1.942
1.960
83,522
-0.17(-7.94%)
Sep 23, 2022
2.084
2.137
2.031
2.129
7,509
+0.03(+1.25%)
Sep 22, 2022
2.177
2.186
1.938
2.102
32,118
-0.07(-3.23%)
Sep 21, 2022
2.159
2.194
2.146
2.173
9,865
-0.01(-0.41%)
Sep 20, 2022
2.164
2.199
2.128
2.181
10,920
+0.02(+0.82%)
Sep 19, 2022
2.137
2.244
2.111
2.164
18,604
+0.00(+0.00%)
Sep 16, 2022
2.128
2.199
2.111
2.164
12,270
+0.00(+0.00%)
Sep 15, 2022
2.190
2.206
2.120
2.164
14,761
-0.03(-1.21%)
Sep 14, 2022
2.111
2.217
2.111
2.190
16,007
+0.04(+1.65%)
Sep 13, 2022
2.128
2.190
2.120
2.155
18,898
+0.00(+0.00%)
Sep 12, 2022
2.208
2.216
2.102
2.155
6,631
-0.06(-2.80%)
Sep 09, 2022
2.146
2.226
2.111
2.217
49,924
+0.08(+3.73%)
Sep 08, 2022
2.173
2.173
2.100
2.137
34,561
-0.07(-3.21%)
Sep 07, 2022
2.111
2.226
2.111
2.208
13,902
+0.11(+5.06%)
Sep 06, 2022
2.128
2.146
2.102
2.102
29,341
-0.05(-2.47%)
Sep 02, 2022
2.155
2.244
2.111
2.155
61,738
+0.04(+2.10%)
Sep 01, 2022
2.323
2.439
2.102
2.111
39,326
-0.28(-11.85%)
Aug 31, 2022
2.456
2.554
2.394
2.394
49,748
-0.06(-2.53%)
Aug 30, 2022
2.365
2.616
2.365
2.456
73,656
+0.02(+0.73%)
Aug 29, 2022
2.536
2.536
2.323
2.439
37,492
+0.12(+4.96%)
Aug 26, 2022
2.275
2.350
2.275
2.323
43,655
+0.07(+3.15%)
Aug 25, 2022
2.173
2.306
2.173
2.252
22,578
+0.06(+2.83%)
Aug 24, 2022
2.119
2.253
2.119
2.190
26,447
+0.05(+2.28%)
Aug 23, 2022
2.172
2.173
2.102
2.142
7,244
-0.00(-0.21%)
Aug 22, 2022
2.181
2.228
2.084
2.146
22,033
+0.00(+0.00%)
Aug 19, 2022
2.394
2.399
2.128
2.146
57,656
-0.30(-12.32%)
Aug 18, 2022
2.403
2.545
2.394
2.447
57,360
-0.20(-7.38%)
Aug 17, 2022
2.412
2.643
2.403
2.643
128,482
+0.24(+9.96%)
Aug 16, 2022
2.270
2.474
2.235
2.403
32,695
+0.11(+4.63%)
Aug 15, 2022
2.306
2.430
2.226
2.297
27,734
-0.03(-1.14%)
Aug 12, 2022
2.217
2.363
2.146
2.323
35,900
+0.11(+4.80%)
Aug 11, 2022
2.040
2.217
2.040
2.217
27,950
+0.09(+4.17%)
Aug 10, 2022
2.022
2.128
2.022
2.128
26,099
+0.05(+2.56%)
Aug 09, 2022
2.004
2.075
2.004
2.075
16,045
+0.06(+3.08%)
Aug 08, 2022
1.969
2.031
1.960
2.013
13,493
+0.02(+0.89%)
Aug 05, 2022
2.040
2.040
1.960
1.995
10,480
-0.07(-3.23%)
Aug 04, 2022
2.026
2.066
2.026
2.062
11,512
+0.04(+1.97%)
Aug 03, 2022
2.013
2.044
1.942
2.022
21,932
+0.10(+5.07%)
Aug 02, 2022
1.915
2.013
1.907
1.924
58,858
-0.04(-1.81%)
Aug 01, 2022
1.960
1.995
1.934
1.960
5,645
-0.05(-2.64%)
Jul 29, 2022
2.022
2.057
1.995
2.013
8,591
-0.04(-2.16%)
Jul 28, 2022
1.940
2.093
1.921
2.057
38,954
+0.16(+8.41%)
Jul 27, 2022
1.827
1.933
1.818
1.898
13,072
+0.07(+3.88%)
Jul 26, 2022
1.880
1.880
1.827
1.827
7,168
-0.05(-2.83%)
Jul 25, 2022
1.915
1.947
1.873
1.880
17,727
-0.04(-1.85%)
Jul 22, 2022
1.942
2.058
1.915
1.915
18,802
-0.04(-2.26%)
Jul 21, 2022
2.057
2.059
1.915
1.960
33,721
-0.07(-3.49%)
Jul 20, 2022
2.040
2.075
2.022
2.031
33,189
-0.01(-0.43%)
Jul 19, 2022
2.048
2.057
2.013
2.040
21,296
+0.04(+1.77%)
Jul 18, 2022
2.093
2.093
2.004
2.004
36,832
-0.08(-3.83%)
Jul 15, 2022
2.102
2.102
2.022
2.084
32,841
-0.01(-0.42%)
Jul 14, 2022
2.048
2.111
2.022
2.093
14,384
+0.03(+1.29%)
Jul 13, 2022
2.075
2.084
2.048
2.066
3,957
-0.01(-0.43%)
Jul 12, 2022
2.084
2.084
2.075
2.075
14,118
-0.04(-1.68%)
Jul 11, 2022
2.102
2.164
2.079
2.111
22,738
+0.01(+0.43%)
Jul 08, 2022
2.084
2.136
2.031
2.102
31,885
+0.01(+0.42%)
Jul 07, 2022
2.102
2.173
2.093
2.093
20,816
+0.00(+0.00%)
Jul 06, 2022
2.004
2.093
2.007
2.093
12,056
+0.00(+0.00%)
Jul 05, 2022
2.031
2.102
1.945
2.093
17,800
+0.04(+2.16%)
Jul 01, 2022
2.111
2.111
1.969
2.048
66,635
+0.06(+3.12%)
Jun 30, 2022
1.880
2.017
1.836
1.986
73,444
+0.10(+5.16%)
Jun 29, 2022
1.907
1.907
1.820
1.889
24,372
+0.00(+0.00%)
Jun 28, 2022
1.880
1.986
1.880
1.889
19,229
+0.00(+0.00%)
Jun 27, 2022
1.791
1.991
1.791
1.889
30,440
-0.04(-2.29%)
Jun 24, 2022
1.898
1.951
1.880
1.933
40,581
+0.05(+2.83%)
Jun 23, 2022
1.933
1.933
1.823
1.880
27,943
+0.02(+0.95%)
Jun 22, 2022
2.146
2.146
1.756
1.862
45,354
-0.04(-1.87%)
Jun 21, 2022
1.880
1.968
1.862
1.898
32,733
+0.04(+1.90%)
Jun 17, 2022
1.862
1.919
1.816
1.862
19,538
+0.00(+0.00%)
Jun 16, 2022
1.995
2.004
1.791
1.862
90,572
-0.05(-2.78%)
Jun 15, 2022
1.829
1.973
1.791
1.915
36,048
+0.10(+5.37%)
Jun 14, 2022
1.756
1.818
1.738
1.818
15,302
+0.05(+3.12%)
Jun 13, 2022
1.747
1.765
1.694
1.763
27,132
-0.08(-4.42%)
Jun 10, 2022
1.951
1.951
1.800
1.844
73,177
-0.14(-7.14%)
Jun 09, 2022
2.173
2.173
1.907
1.986
113,633
-0.04(-1.75%)
Jun 08, 2022
2.066
2.084
1.801
2.022
353,660
+0.22(+12.32%)
Jun 07, 2022
1.641
1.800
1.641
1.800
59,127
+0.12(+7.41%)
Jun 06, 2022
1.578
1.676
1.570
1.676
36,951
+0.11(+6.78%)
Jun 03, 2022
1.543
1.578
1.543
1.570
19,801
+0.00(+0.00%)
Jun 02, 2022
1.516
1.587
1.485
1.570
59,114
+0.06(+4.12%)
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.