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
Health Catalyst Inc
(NQ:
HCAT
)
6.730
+0.080 (+1.20%)
Streaming Delayed Price
Updated: 4:00 PM EDT, May 24, 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 24, 2024
6.690
6.821
6.500
6.730
468,770
+0.08(+1.20%)
May 23, 2024
6.900
6.900
6.550
6.650
357,083
-0.20(-2.92%)
May 22, 2024
6.710
6.900
6.610
6.850
364,382
+0.08(+1.18%)
May 21, 2024
6.880
6.880
6.690
6.770
327,201
-0.15(-2.10%)
May 20, 2024
6.870
7.010
6.830
6.915
567,028
-0.04(-0.50%)
May 17, 2024
7.000
7.080
6.840
6.950
473,783
-0.08(-1.14%)
May 16, 2024
6.760
7.060
6.720
7.030
519,563
+0.25(+3.69%)
May 15, 2024
7.000
7.070
6.630
6.780
514,816
-0.06(-0.88%)
May 14, 2024
6.900
7.190
6.670
6.840
786,619
+0.05(+0.74%)
May 13, 2024
6.540
6.910
6.475
6.790
741,979
+0.38(+5.93%)
May 10, 2024
6.380
7.110
6.200
6.410
1,206,714
-0.26(-3.90%)
May 09, 2024
6.660
6.734
6.400
6.670
1,194,806
+0.02(+0.30%)
May 08, 2024
6.660
6.680
6.370
6.650
959,335
-0.13(-1.92%)
May 07, 2024
6.950
6.965
6.570
6.780
641,128
-0.17(-2.45%)
May 06, 2024
6.570
7.000
6.490
6.950
775,352
+0.47(+7.25%)
May 03, 2024
6.670
6.800
6.360
6.480
350,508
-0.06(-0.92%)
May 02, 2024
6.430
6.620
6.160
6.540
814,394
+0.23(+3.65%)
May 01, 2024
6.230
6.460
6.170
6.310
419,289
+0.09(+1.45%)
Apr 30, 2024
6.240
6.480
6.120
6.220
1,021,398
-0.12(-1.89%)
Apr 29, 2024
6.070
6.370
6.070
6.340
926,159
+0.31(+5.14%)
Apr 26, 2024
5.610
6.070
5.530
6.030
692,662
+0.43(+7.68%)
Apr 25, 2024
5.950
5.950
5.550
5.600
699,349
-0.43(-7.13%)
Apr 24, 2024
5.700
6.060
5.570
6.030
781,584
+0.43(+7.68%)
Apr 23, 2024
5.510
5.690
5.445
5.600
493,212
+0.04(+0.72%)
Apr 22, 2024
5.640
5.840
5.490
5.560
601,349
-0.02(-0.36%)
Apr 19, 2024
5.650
5.680
5.510
5.580
563,701
-0.12(-2.02%)
Apr 18, 2024
5.610
5.810
5.535
5.695
465,587
+0.07(+1.24%)
Apr 17, 2024
5.560
5.730
5.515
5.625
585,287
+0.09(+1.72%)
Apr 16, 2024
5.610
5.670
5.510
5.530
516,814
-0.14(-2.47%)
Apr 15, 2024
6.110
6.115
5.640
5.670
1,080,689
-0.42(-6.90%)
Apr 12, 2024
6.330
6.380
5.990
6.090
370,935
-0.31(-4.84%)
Apr 11, 2024
6.320
6.410
6.210
6.400
461,596
+0.17(+2.73%)
Apr 10, 2024
6.270
6.420
6.060
6.230
1,066,057
-0.45(-6.74%)
Apr 09, 2024
6.610
6.895
6.550
6.680
863,845
+0.08(+1.21%)
Apr 08, 2024
6.670
6.720
6.530
6.600
517,960
+0.02(+0.30%)
Apr 05, 2024
6.590
6.740
6.520
6.580
676,692
-0.09(-1.35%)
Apr 04, 2024
6.790
6.950
6.650
6.670
464,049
-0.02(-0.30%)
Apr 03, 2024
6.900
6.910
6.660
6.690
457,007
-0.27(-3.88%)
Apr 02, 2024
7.200
7.270
6.910
6.960
664,873
-0.32(-4.40%)
Apr 01, 2024
7.570
7.570
7.270
7.280
321,599
-0.25(-3.32%)
Mar 28, 2024
7.470
7.740
7.466
7.530
539,921
+0.09(+1.21%)
Mar 27, 2024
7.590
7.590
7.400
7.440
482,749
-0.05(-0.67%)
Mar 26, 2024
7.570
7.620
7.440
7.490
427,338
+0.02(+0.27%)
Mar 25, 2024
7.810
7.951
7.460
7.470
378,723
-0.34(-4.35%)
Mar 22, 2024
8.080
8.110
7.810
7.810
595,455
-0.30(-3.70%)
Mar 21, 2024
8.100
8.230
7.950
8.110
689,301
+0.06(+0.75%)
Mar 20, 2024
7.880
8.120
7.715
8.050
403,969
+0.13(+1.64%)
Mar 19, 2024
7.600
8.020
7.600
7.920
609,688
+0.31(+4.07%)
Mar 18, 2024
7.820
7.890
7.600
7.610
660,737
-0.21(-2.69%)
Mar 15, 2024
7.780
8.050
7.670
7.820
761,777
+0.02(+0.26%)
Mar 14, 2024
8.100
8.100
7.770
7.800
675,614
-0.34(-4.18%)
Mar 13, 2024
8.110
8.300
8.030
8.140
551,269
-0.01(-0.12%)
Mar 12, 2024
8.530
8.540
8.140
8.150
376,367
-0.43(-5.01%)
Mar 11, 2024
8.670
8.800
8.530
8.580
416,191
-0.16(-1.83%)
Mar 08, 2024
9.000
9.200
8.720
8.740
474,104
-0.17(-1.91%)
Mar 07, 2024
8.970
9.100
8.750
8.910
399,608
+0.04(+0.45%)
Mar 06, 2024
8.880
9.000
8.620
8.870
661,127
+0.22(+2.54%)
Mar 05, 2024
8.180
8.878
8.010
8.650
1,454,081
+0.40(+4.85%)
Mar 04, 2024
8.080
8.315
7.950
8.250
695,545
+0.19(+2.36%)
Mar 01, 2024
8.350
8.350
7.870
8.060
938,588
-0.26(-3.12%)
Feb 29, 2024
8.340
8.650
8.240
8.320
880,128
+0.16(+1.96%)
Feb 28, 2024
8.580
8.840
8.050
8.160
940,111
-0.15(-1.81%)
Feb 27, 2024
7.830
8.360
7.600
8.310
1,318,242
+0.59(+7.64%)
Feb 26, 2024
7.730
8.120
7.600
7.720
828,541
-0.06(-0.77%)
Feb 23, 2024
7.660
8.170
7.260
7.780
1,749,611
-0.69(-8.15%)
Feb 22, 2024
9.090
9.245
8.460
8.470
638,313
-0.65(-7.13%)
Feb 21, 2024
9.640
9.720
9.050
9.120
533,349
-0.59(-6.08%)
Feb 20, 2024
9.750
9.890
9.600
9.710
352,634
-0.12(-1.22%)
Feb 16, 2024
9.740
10.14
9.680
9.830
361,860
-0.20(-1.99%)
Feb 15, 2024
9.550
10.11
9.550
10.03
501,126
+0.58(+6.14%)
Feb 14, 2024
9.820
9.920
9.400
9.450
1,251,203
-0.15(-1.56%)
Feb 13, 2024
9.760
9.960
9.550
9.600
380,926
-0.66(-6.43%)
Feb 12, 2024
9.850
10.31
9.850
10.26
414,708
+0.46(+4.69%)
Feb 09, 2024
9.720
10.12
9.680
9.800
337,295
+0.10(+1.03%)
Feb 08, 2024
9.800
9.930
9.590
9.700
251,636
-0.08(-0.82%)
Feb 07, 2024
9.980
9.980
9.640
9.780
355,181
-0.16(-1.61%)
Feb 06, 2024
9.660
10.06
9.610
9.940
282,406
+0.33(+3.43%)
Feb 05, 2024
9.820
9.886
9.465
9.610
328,756
-0.31(-3.13%)
Feb 02, 2024
9.760
10.00
9.710
9.920
292,075
+0.04(+0.40%)
Feb 01, 2024
9.870
9.970
9.490
9.880
504,458
+0.11(+1.13%)
Jan 31, 2024
10.28
10.43
9.695
9.770
957,697
-0.51(-4.96%)
Jan 30, 2024
10.68
10.68
10.28
10.28
286,265
-0.48(-4.46%)
Jan 29, 2024
10.28
10.78
10.15
10.76
425,257
+0.46(+4.47%)
Jan 26, 2024
10.90
10.99
10.13
10.30
602,567
+0.36(+3.62%)
Jan 25, 2024
9.600
9.970
9.460
9.940
1,424,010
+0.47(+4.96%)
Jan 24, 2024
9.670
9.840
9.290
9.470
383,148
+0.18(+1.94%)
Jan 23, 2024
9.760
9.760
9.290
9.290
315,722
-0.28(-2.93%)
Jan 22, 2024
9.480
9.600
9.270
9.570
410,511
+0.34(+3.68%)
Jan 19, 2024
9.840
9.880
9.200
9.230
498,641
-0.60(-6.10%)
Jan 18, 2024
10.08
10.08
9.610
9.830
535,149
-0.21(-2.09%)
Jan 17, 2024
10.57
10.59
9.930
10.04
429,408
-0.81(-7.47%)
Jan 16, 2024
10.80
11.05
10.55
10.85
882,172
-0.14(-1.27%)
Jan 12, 2024
11.34
11.41
10.85
10.99
921,576
-0.22(-1.96%)
Jan 11, 2024
10.90
11.24
10.65
11.21
699,083
+0.21(+1.91%)
Jan 10, 2024
10.89
11.24
10.53
11.00
717,910
+0.36(+3.38%)
Jan 09, 2024
9.750
10.71
9.579
10.64
860,763
+0.83(+8.46%)
Jan 08, 2024
9.490
9.860
9.370
9.810
524,956
+0.27(+2.83%)
Jan 05, 2024
9.080
9.605
8.950
9.540
599,565
+0.32(+3.47%)
Jan 04, 2024
9.180
9.460
8.990
9.220
396,154
+0.06(+0.66%)
Jan 03, 2024
9.350
9.550
9.095
9.160
690,303
+0.04(+0.44%)
Jan 02, 2024
9.100
9.540
9.030
9.120
308,265
-0.14(-1.51%)
Dec 29, 2023
9.510
9.600
9.240
9.260
324,127
-0.31(-3.24%)
Dec 28, 2023
9.500
9.714
9.500
9.570
230,480
+0.00(+0.00%)
Dec 27, 2023
9.540
9.650
9.485
9.570
192,040
+0.06(+0.63%)
Dec 26, 2023
9.630
9.650
9.425
9.510
251,776
-0.06(-0.63%)
Dec 22, 2023
9.570
9.770
9.420
9.570
427,784
+0.11(+1.16%)
Dec 21, 2023
9.150
9.470
9.035
9.460
344,190
+0.45(+4.99%)
Dec 20, 2023
9.280
9.471
8.990
9.010
421,850
-0.31(-3.33%)
Dec 19, 2023
8.690
9.340
8.610
9.320
775,972
+0.72(+8.37%)
Dec 18, 2023
8.790
8.900
8.550
8.600
567,415
-0.15(-1.71%)
Dec 15, 2023
9.000
9.000
8.540
8.750
1,413,782
-0.12(-1.35%)
Dec 14, 2023
8.560
8.940
8.470
8.870
1,213,283
+0.64(+7.78%)
Dec 13, 2023
7.970
8.260
7.480
8.230
1,486,821
+0.89(+12.13%)
Dec 12, 2023
7.290
7.395
7.130
7.340
610,760
+0.05(+0.69%)
Dec 11, 2023
7.660
7.660
7.270
7.290
490,099
-0.47(-6.06%)
Dec 08, 2023
7.650
7.855
7.630
7.760
379,012
+0.06(+0.78%)
Dec 07, 2023
7.710
7.898
7.471
7.700
555,559
-0.02(-0.26%)
Dec 06, 2023
7.550
7.955
7.530
7.720
772,149
+0.21(+2.80%)
Dec 05, 2023
7.590
7.675
7.400
7.510
384,964
-0.20(-2.59%)
Dec 04, 2023
7.390
7.780
7.390
7.710
351,908
+0.10(+1.31%)
Dec 01, 2023
7.170
7.670
7.130
7.610
848,951
+0.43(+5.99%)
Nov 30, 2023
7.440
7.480
7.160
7.180
428,695
-0.21(-2.84%)
Nov 29, 2023
7.510
7.780
7.370
7.390
418,026
-0.03(-0.34%)
Nov 28, 2023
7.370
7.550
7.350
7.415
228,350
-0.00(-0.07%)
Nov 27, 2023
7.580
7.610
7.420
7.420
311,722
-0.23(-3.01%)
Nov 24, 2023
7.720
7.880
7.650
7.650
123,273
-0.07(-0.91%)
Nov 22, 2023
7.700
7.840
7.530
7.720
617,587
+0.18(+2.39%)
Nov 21, 2023
7.740
7.850
7.520
7.540
1,173,411
-0.21(-2.71%)
Nov 20, 2023
7.780
7.990
7.690
7.750
300,654
-0.04(-0.51%)
Nov 17, 2023
7.960
8.005
7.721
7.790
316,819
-0.07(-0.89%)
Nov 16, 2023
8.150
8.150
7.740
7.860
399,991
-0.16(-2.00%)
Nov 15, 2023
8.250
8.520
7.990
8.020
589,018
-0.32(-3.84%)
Nov 14, 2023
7.770
8.370
7.745
8.340
746,522
+0.96(+13.01%)
Nov 13, 2023
6.830
7.630
6.830
7.380
686,642
+0.67(+9.99%)
Nov 10, 2023
6.960
7.050
6.600
6.710
597,039
-0.20(-2.89%)
Nov 09, 2023
7.380
7.380
6.840
6.910
637,267
-0.47(-6.37%)
Nov 08, 2023
7.250
7.405
6.970
7.380
449,386
+0.18(+2.50%)
Nov 07, 2023
7.250
7.360
7.100
7.200
296,651
-0.04(-0.55%)
Nov 06, 2023
7.610
7.820
7.155
7.240
741,119
-0.36(-4.74%)
Nov 03, 2023
7.220
7.770
7.040
7.600
592,356
+0.23(+3.12%)
Nov 02, 2023
7.330
7.590
7.230
7.370
484,265
+0.14(+1.94%)
Nov 01, 2023
7.480
7.480
7.095
7.230
524,750
-0.26(-3.47%)
Oct 31, 2023
7.230
7.640
7.160
7.490
529,363
+0.30(+4.17%)
Oct 30, 2023
7.060
7.260
6.867
7.190
955,017
+0.33(+4.81%)
Oct 27, 2023
6.900
7.020
6.680
6.860
1,045,457
+0.08(+1.18%)
Oct 26, 2023
7.090
7.175
6.770
6.780
442,386
-0.31(-4.37%)
Oct 25, 2023
7.470
7.480
7.060
7.090
421,032
-0.49(-6.46%)
Oct 24, 2023
7.630
7.810
7.570
7.580
410,044
+0.02(+0.26%)
Oct 23, 2023
7.740
7.860
7.485
7.560
472,661
-0.23(-2.95%)
Oct 20, 2023
8.170
8.170
7.780
7.790
330,552
-0.36(-4.42%)
Oct 19, 2023
8.420
8.420
8.140
8.150
340,205
-0.29(-3.44%)
Oct 18, 2023
8.630
8.780
8.380
8.440
286,655
-0.29(-3.32%)
Oct 17, 2023
8.400
8.780
8.400
8.730
384,923
+0.25(+2.95%)
Oct 16, 2023
8.330
8.490
8.270
8.480
521,469
+0.13(+1.56%)
Oct 13, 2023
8.670
8.720
8.320
8.350
613,523
-0.32(-3.69%)
Oct 12, 2023
9.350
9.350
8.640
8.670
426,631
-0.55(-5.97%)
Oct 11, 2023
9.850
9.850
9.170
9.220
328,129
-0.63(-6.40%)
Oct 10, 2023
9.710
9.960
9.660
9.850
198,769
+0.12(+1.23%)
Oct 09, 2023
9.730
9.810
9.590
9.730
214,198
-0.12(-1.22%)
Oct 06, 2023
9.610
10.03
9.530
9.850
391,106
+0.13(+1.34%)
Oct 05, 2023
10.01
10.01
9.700
9.720
454,218
-0.18(-1.82%)
Oct 04, 2023
9.770
9.930
9.470
9.900
346,167
+0.13(+1.33%)
Oct 03, 2023
10.04
10.07
9.560
9.770
746,490
-0.39(-3.84%)
Oct 02, 2023
10.04
10.20
9.680
10.16
611,772
+0.04(+0.40%)
Sep 29, 2023
9.720
10.13
9.660
10.12
916,574
+0.46(+4.76%)
Sep 28, 2023
9.330
9.730
9.260
9.660
512,386
+0.31(+3.32%)
Sep 27, 2023
9.380
9.480
9.250
9.350
264,969
-0.03(-0.32%)
Sep 26, 2023
9.910
9.910
9.260
9.380
286,038
-0.46(-4.67%)
Sep 25, 2023
9.740
9.870
9.760
9.840
450,933
+0.07(+0.72%)
Sep 22, 2023
9.890
9.895
9.730
9.770
256,067
-0.12(-1.21%)
Sep 21, 2023
10.71
10.71
9.860
9.890
320,221
-0.72(-6.79%)
Sep 20, 2023
10.35
10.74
10.30
10.61
444,862
+0.30(+2.91%)
Sep 19, 2023
10.42
10.42
10.00
10.31
771,244
-0.13(-1.25%)
Sep 18, 2023
10.37
10.54
10.23
10.44
408,600
+0.03(+0.29%)
Sep 15, 2023
11.01
11.06
10.38
10.41
719,624
-0.60(-5.45%)
Sep 14, 2023
11.28
11.39
10.98
11.01
293,294
-0.18(-1.61%)
Sep 13, 2023
11.04
11.33
11.03
11.19
518,099
+0.08(+0.72%)
Sep 12, 2023
11.49
11.49
11.09
11.11
326,837
-0.27(-2.37%)
Sep 11, 2023
11.70
11.70
11.38
11.38
314,412
-0.28(-2.40%)
Sep 08, 2023
11.98
11.98
11.65
11.66
240,129
-0.20(-1.69%)
Sep 07, 2023
11.86
11.90
11.66
11.86
364,923
-0.05(-0.42%)
Sep 06, 2023
11.42
11.97
11.36
11.91
296,274
+0.46(+4.02%)
Sep 05, 2023
11.60
11.73
11.44
11.45
258,656
-0.27(-2.30%)
Sep 01, 2023
11.77
12.05
11.69
11.72
343,508
+0.03(+0.26%)
Aug 31, 2023
11.47
11.75
11.47
11.69
306,838
+0.23(+2.01%)
Aug 30, 2023
11.19
11.54
11.17
11.46
375,571
+0.12(+1.06%)
Aug 29, 2023
11.55
11.60
11.31
11.34
468,281
-0.38(-3.24%)
Aug 28, 2023
11.67
11.85
11.61
11.72
255,250
+0.15(+1.30%)
Aug 25, 2023
11.78
11.89
11.55
11.57
192,634
-0.20(-1.70%)
Aug 24, 2023
11.83
11.87
11.53
11.77
689,143
-0.06(-0.51%)
Aug 23, 2023
11.89
11.91
11.73
11.83
261,593
+0.09(+0.77%)
Aug 22, 2023
11.90
11.90
11.64
11.74
205,024
-0.09(-0.76%)
Aug 21, 2023
11.91
12.05
11.78
11.83
264,703
-0.09(-0.76%)
Aug 18, 2023
12.02
12.21
11.91
11.92
268,959
-0.24(-1.97%)
Aug 17, 2023
12.39
12.45
12.02
12.16
368,654
-0.22(-1.78%)
Aug 16, 2023
12.68
12.69
12.37
12.38
290,349
-0.32(-2.52%)
Aug 15, 2023
12.59
13.07
12.41
12.70
421,828
+0.00(+0.00%)
Aug 14, 2023
12.77
13.20
12.56
12.70
416,387
-0.16(-1.24%)
Aug 11, 2023
12.30
12.93
12.15
12.86
345,077
+0.47(+3.79%)
Aug 10, 2023
12.46
12.72
12.33
12.39
460,393
-0.07(-0.56%)
Aug 09, 2023
13.53
13.53
11.91
12.46
839,532
-0.49(-3.78%)
Aug 08, 2023
13.26
13.37
12.79
12.95
769,337
-0.59(-4.36%)
Aug 07, 2023
13.77
14.06
13.50
13.54
703,452
-0.28(-2.03%)
Aug 04, 2023
14.15
14.30
13.80
13.82
317,107
-0.29(-2.06%)
Aug 03, 2023
13.89
14.19
13.84
14.11
287,077
+0.06(+0.43%)
Aug 02, 2023
14.21
14.37
13.77
14.05
460,564
-0.27(-1.89%)
Aug 01, 2023
13.77
14.36
13.77
14.32
569,266
+0.29(+2.07%)
Jul 31, 2023
13.84
14.12
13.68
14.03
335,606
+0.39(+2.86%)
Jul 28, 2023
13.33
13.68
13.26
13.64
384,058
+0.53(+4.04%)
Jul 27, 2023
13.44
13.54
12.99
13.11
320,168
-0.22(-1.65%)
Jul 26, 2023
12.97
13.34
12.82
13.33
284,142
+0.32(+2.46%)
Jul 25, 2023
12.72
13.07
12.54
13.01
330,517
+0.26(+2.04%)
Jul 24, 2023
12.84
12.84
12.48
12.75
291,358
-0.10(-0.78%)
Jul 21, 2023
12.73
12.97
12.57
12.85
408,728
+0.28(+2.23%)
Jul 20, 2023
12.74
12.87
12.46
12.57
292,436
-0.18(-1.41%)
Jul 19, 2023
12.83
12.84
12.50
12.75
310,212
+0.12(+0.95%)
Jul 18, 2023
12.49
12.82
12.49
12.63
251,041
+0.12(+0.96%)
Jul 17, 2023
12.26
12.59
12.15
12.51
250,783
+0.21(+1.71%)
Jul 14, 2023
12.38
12.50
12.20
12.30
157,566
-0.11(-0.89%)
Jul 13, 2023
12.48
12.50
12.29
12.41
194,963
+0.00(+0.00%)
Jul 12, 2023
12.51
12.57
12.21
12.41
218,032
+0.02(+0.16%)
Jul 11, 2023
12.28
12.49
12.19
12.39
317,212
+0.08(+0.65%)
Jul 10, 2023
11.73
12.38
11.60
12.31
386,659
+0.71(+6.12%)
Jul 07, 2023
11.14
11.62
11.14
11.60
417,309
+0.46(+4.13%)
Jul 06, 2023
11.57
11.57
11.04
11.14
489,775
-0.65(-5.51%)
Jul 05, 2023
12.14
12.16
11.78
11.79
455,071
-0.43(-3.52%)
Jul 03, 2023
12.37
12.73
12.20
12.22
184,120
-0.28(-2.24%)
Jun 30, 2023
12.42
12.69
12.35
12.50
343,018
+0.20(+1.63%)
Jun 29, 2023
12.31
12.44
12.19
12.30
369,427
+0.14(+1.15%)
Jun 28, 2023
11.67
12.18
11.60
12.16
221,279
+0.44(+3.75%)
Jun 27, 2023
11.30
11.74
11.30
11.72
280,183
+0.45(+3.99%)
Jun 26, 2023
11.46
11.58
11.22
11.27
444,667
-0.29(-2.51%)
Jun 23, 2023
11.66
11.91
11.53
11.56
1,982,572
-0.35(-2.94%)
Jun 22, 2023
11.76
11.93
11.53
11.91
258,228
+0.09(+0.76%)
Jun 21, 2023
12.26
12.26
11.81
11.82
346,025
-0.53(-4.29%)
Jun 20, 2023
12.09
12.45
11.95
12.35
416,592
+0.18(+1.48%)
Jun 16, 2023
12.65
12.67
12.12
12.17
588,013
-0.26(-2.09%)
Jun 15, 2023
11.71
12.53
11.51
12.43
541,695
+0.67(+5.70%)
Jun 14, 2023
11.96
11.97
11.53
11.76
335,501
-0.16(-1.34%)
Jun 13, 2023
11.90
12.10
11.76
11.92
362,977
+0.14(+1.19%)
Jun 12, 2023
11.44
11.80
11.44
11.78
272,595
+0.36(+3.15%)
Jun 09, 2023
11.64
11.80
11.38
11.42
270,651
-0.22(-1.89%)
Jun 08, 2023
11.86
11.94
11.52
11.64
329,120
-0.28(-2.35%)
Jun 07, 2023
12.34
12.57
11.89
11.92
273,503
-0.34(-2.77%)
Jun 06, 2023
11.84
12.30
11.84
12.26
440,733
+0.32(+2.68%)
Jun 05, 2023
11.90
12.10
11.66
11.94
405,390
-0.06(-0.50%)
Jun 02, 2023
11.41
12.02
11.41
12.00
387,792
+0.73(+6.48%)
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.