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
Paltalk Inc
(NQ:
PALT
)
3.625
-0.025 (-0.68%)
Streaming Delayed Price
Updated: 3:59 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, 2022
2.050
2.100
1.990
2.030
33,045
-0.02(-0.98%)
May 27, 2022
2.020
2.180
2.010
2.050
161,286
+0.04(+1.99%)
May 26, 2022
2.040
2.170
1.995
2.010
102,041
-0.05(-2.43%)
May 25, 2022
2.130
2.380
2.020
2.060
282,352
-0.13(-5.94%)
May 24, 2022
2.310
2.520
2.145
2.190
775,241
-0.05(-2.23%)
May 23, 2022
1.970
2.270
1.960
2.240
185,314
+0.27(+13.71%)
May 20, 2022
2.160
2.160
1.920
1.970
139,594
-0.20(-9.22%)
May 19, 2022
2.040
2.270
2.040
2.170
224,740
+0.13(+6.37%)
May 18, 2022
2.210
2.270
2.010
2.040
38,003
-0.21(-9.33%)
May 17, 2022
2.210
2.410
2.190
2.250
93,307
-0.01(-0.44%)
May 16, 2022
2.400
2.580
2.170
2.260
328,907
-0.14(-5.83%)
May 13, 2022
2.020
2.440
2.000
2.400
215,436
+0.39(+19.40%)
May 12, 2022
1.940
2.010
1.881
2.010
39,543
+0.07(+3.61%)
May 11, 2022
2.000
2.080
1.760
1.940
343,278
-0.05(-2.51%)
May 10, 2022
2.120
2.260
1.990
1.990
308,693
-0.13(-6.13%)
May 09, 2022
2.280
2.450
2.090
2.120
328,415
-0.16(-7.02%)
May 06, 2022
2.530
2.600
2.250
2.280
124,894
-0.25(-9.88%)
May 05, 2022
2.540
2.640
2.420
2.530
229,834
+0.03(+1.20%)
May 04, 2022
2.460
2.650
2.430
2.500
387,635
+0.02(+0.81%)
May 03, 2022
2.510
2.589
2.430
2.480
45,893
-0.06(-2.36%)
May 02, 2022
2.520
2.580
2.470
2.540
36,848
+0.02(+0.79%)
Apr 29, 2022
2.400
2.600
2.360
2.520
140,119
+0.14(+5.88%)
Apr 28, 2022
2.440
2.440
2.320
2.380
63,674
-0.08(-3.25%)
Apr 27, 2022
2.420
2.550
2.400
2.460
49,329
+0.00(+0.00%)
Apr 26, 2022
2.300
2.540
2.300
2.460
26,949
+0.06(+2.50%)
Apr 25, 2022
2.440
2.490
2.330
2.400
171,355
-0.09(-3.61%)
Apr 22, 2022
2.640
2.640
2.400
2.490
130,288
-0.02(-0.80%)
Apr 21, 2022
2.630
2.650
2.510
2.510
56,541
-0.14(-5.28%)
Apr 20, 2022
2.610
2.690
2.500
2.650
124,214
+0.05(+1.92%)
Apr 19, 2022
2.560
2.730
2.550
2.600
105,519
+0.03(+1.17%)
Apr 18, 2022
2.560
2.600
2.530
2.570
34,255
-0.03(-1.15%)
Apr 14, 2022
2.650
2.690
2.570
2.600
64,731
-0.05(-1.89%)
Apr 13, 2022
2.620
2.700
2.585
2.650
132,728
+0.03(+1.15%)
Apr 12, 2022
2.460
2.650
2.460
2.620
104,381
+0.06(+2.34%)
Apr 11, 2022
2.480
2.580
2.450
2.560
71,889
+0.05(+1.99%)
Apr 08, 2022
2.560
2.590
2.450
2.510
94,434
-0.05(-1.95%)
Apr 07, 2022
2.620
2.620
2.500
2.560
58,718
-0.03(-1.16%)
Apr 06, 2022
2.540
2.640
2.500
2.590
53,644
+0.00(+0.00%)
Apr 05, 2022
2.570
2.640
2.550
2.590
27,226
-0.02(-0.77%)
Apr 04, 2022
2.530
2.687
2.530
2.610
227,935
+0.06(+2.35%)
Apr 01, 2022
2.560
2.590
2.510
2.550
86,618
-0.04(-1.54%)
Mar 31, 2022
2.550
2.630
2.510
2.590
158,573
+0.01(+0.39%)
Mar 30, 2022
2.570
2.727
2.520
2.580
184,557
-0.03(-1.15%)
Mar 29, 2022
2.670
2.750
2.570
2.610
144,994
-0.05(-1.88%)
Mar 28, 2022
2.510
2.900
2.510
2.660
826,150
+0.10(+3.91%)
Mar 25, 2022
2.700
2.730
2.500
2.560
123,961
-0.10(-3.76%)
Mar 24, 2022
2.570
2.750
2.420
2.660
413,710
+0.02(+0.76%)
Mar 23, 2022
2.630
2.696
2.550
2.640
122,408
+0.01(+0.38%)
Mar 22, 2022
2.550
2.670
2.509
2.630
44,256
+0.11(+4.37%)
Mar 21, 2022
2.710
2.710
2.430
2.520
251,641
-0.19(-7.01%)
Mar 18, 2022
2.530
2.780
2.440
2.710
805,432
+0.21(+8.40%)
Mar 17, 2022
2.480
2.610
2.370
2.500
218,669
+0.04(+1.63%)
Mar 16, 2022
2.460
2.730
2.360
2.460
519,443
-0.01(-0.40%)
Mar 15, 2022
2.330
2.490
2.240
2.470
131,066
+0.15(+6.47%)
Mar 14, 2022
2.400
2.450
2.270
2.320
142,205
-0.09(-3.73%)
Mar 11, 2022
2.760
3.040
2.370
2.410
1,069,036
-0.23(-8.71%)
Mar 10, 2022
2.480
2.670
2.320
2.640
256,308
+0.20(+8.20%)
Mar 09, 2022
2.490
2.710
2.380
2.440
267,166
-0.01(-0.41%)
Mar 08, 2022
2.450
2.530
2.340
2.450
56,729
+0.00(+0.00%)
Mar 07, 2022
2.480
2.500
2.300
2.450
165,646
-0.03(-1.21%)
Mar 04, 2022
2.540
2.597
2.400
2.480
197,912
-0.07(-2.75%)
Mar 03, 2022
2.630
2.680
2.490
2.550
120,603
-0.08(-3.04%)
Mar 02, 2022
2.640
2.715
2.550
2.630
77,401
-0.02(-0.75%)
Mar 01, 2022
2.770
2.770
2.470
2.650
456,964
-0.08(-2.93%)
Feb 28, 2022
2.860
2.940
2.680
2.730
254,832
-0.13(-4.55%)
Feb 25, 2022
3.090
3.040
2.850
2.860
636,174
-0.17(-5.61%)
Feb 24, 2022
3.490
3.890
3.020
3.030
1,060,933
-0.70(-18.77%)
Feb 23, 2022
4.000
4.440
3.640
3.730
2,854,776
-0.23(-5.81%)
Feb 22, 2022
3.120
4.100
3.070
3.960
1,608,162
+0.82(+26.11%)
Feb 18, 2022
3.140
0
+0.04(+1.29%)
Feb 17, 2022
2.970
3.230
2.870
3.100
580,674
+0.13(+4.38%)
Feb 16, 2022
2.910
3.220
2.868
2.970
657,974
+0.05(+1.71%)
Feb 15, 2022
2.690
2.930
2.647
2.920
155,219
+0.28(+10.61%)
Feb 14, 2022
2.650
2.770
2.410
2.640
545,793
+0.08(+3.13%)
Feb 11, 2022
2.550
2.680
2.500
2.560
105,696
+0.01(+0.39%)
Feb 10, 2022
2.580
2.750
2.500
2.550
191,870
-0.15(-5.56%)
Feb 09, 2022
2.590
2.880
2.560
2.700
456,719
+0.10(+3.85%)
Feb 08, 2022
2.420
2.740
2.420
2.600
383,191
+0.13(+5.26%)
Feb 07, 2022
2.540
2.590
2.370
2.470
159,580
-0.05(-1.98%)
Feb 04, 2022
2.350
2.560
2.330
2.520
93,148
+0.13(+5.44%)
Feb 03, 2022
2.470
2.340
2.390
369,304
-0.12(-4.78%)
Feb 02, 2022
2.640
2.970
2.475
2.510
948,441
-0.13(-4.92%)
Feb 01, 2022
2.590
3.040
2.510
2.640
736,393
+0.00(+0.00%)
Jan 31, 2022
2.400
2.650
2.640
149,423
+0.21(+8.64%)
Jan 28, 2022
2.260
2.470
2.250
2.430
69,350
+0.15(+6.58%)
Jan 27, 2022
2.500
2.515
2.250
2.280
82,402
-0.20(-8.06%)
Jan 26, 2022
2.440
2.630
2.352
2.480
176,089
+0.12(+5.08%)
Jan 25, 2022
2.370
2.500
2.330
2.360
56,628
-0.07(-2.88%)
Jan 24, 2022
2.240
2.460
2.210
2.430
119,090
+0.01(+0.41%)
Jan 21, 2022
2.750
2.750
2.410
2.420
199,210
-0.27(-10.04%)
Jan 20, 2022
2.580
2.820
2.550
2.690
570,189
+0.12(+4.67%)
Jan 19, 2022
2.810
2.860
2.530
2.570
351,588
-0.25(-8.87%)
Jan 18, 2022
2.750
3.080
2.700
2.820
892,820
+0.02(+0.71%)
Jan 14, 2022
2.800
0
-0.04(-1.41%)
Jan 13, 2022
3.020
3.020
2.820
2.840
167,167
-0.08(-2.74%)
Jan 12, 2022
2.920
2.960
2.800
2.920
161,444
+0.03(+1.04%)
Jan 11, 2022
2.820
3.100
2.700
2.890
175,320
+0.11(+3.96%)
Jan 10, 2022
2.920
2.940
2.690
2.780
135,907
-0.14(-4.79%)
Jan 07, 2022
2.870
2.990
2.830
2.920
35,707
+0.02(+0.69%)
Jan 06, 2022
2.980
3.020
2.790
2.900
80,703
-0.06(-2.03%)
Jan 05, 2022
3.010
3.180
2.910
2.960
151,800
-0.11(-3.58%)
Jan 04, 2022
3.160
3.160
2.960
3.070
91,893
-0.05(-1.60%)
Jan 03, 2022
2.850
3.170
2.770
3.120
300,089
+0.28(+9.86%)
Dec 31, 2021
3.000
3.080
2.770
2.840
272,513
-0.14(-4.70%)
Dec 30, 2021
2.980
3.120
2.949
2.980
89,786
+0.01(+0.34%)
Dec 29, 2021
3.100
3.210
2.950
2.970
186,341
-0.09(-2.94%)
Dec 28, 2021
3.230
3.230
3.030
3.060
207,656
-0.22(-6.71%)
Dec 27, 2021
3.190
3.350
3.110
3.280
248,486
+0.13(+4.13%)
Dec 23, 2021
3.270
3.350
3.120
3.150
239,453
-0.10(-3.08%)
Dec 22, 2021
3.240
3.710
3.155
3.250
606,152
+0.04(+1.25%)
Dec 21, 2021
3.060
3.278
3.020
3.210
180,065
+0.22(+7.36%)
Dec 20, 2021
2.950
3.030
2.844
2.990
171,439
-0.01(-0.33%)
Dec 17, 2021
3.130
3.130
2.910
3.000
216,761
-0.13(-4.15%)
Dec 16, 2021
3.090
3.200
3.010
3.130
146,477
+0.09(+2.96%)
Dec 15, 2021
3.000
3.134
2.922
3.040
153,583
+0.08(+2.70%)
Dec 14, 2021
3.200
3.230
2.920
2.960
246,152
-0.32(-9.76%)
Dec 13, 2021
3.200
3.380
3.160
3.280
218,931
+0.05(+1.55%)
Dec 10, 2021
3.220
3.337
3.110
3.230
168,985
+0.06(+1.89%)
Dec 09, 2021
3.530
3.800
3.140
3.170
591,160
-0.30(-8.65%)
Dec 08, 2021
3.460
3.900
3.360
3.470
1,281,128
-0.14(-3.88%)
Dec 07, 2021
3.260
3.680
3.220
3.610
848,574
+0.36(+11.08%)
Dec 06, 2021
3.050
3.280
2.820
3.250
334,128
+0.22(+7.26%)
Dec 03, 2021
3.120
3.194
2.900
3.030
515,755
-0.09(-2.88%)
Dec 02, 2021
3.410
3.540
3.110
3.120
603,838
-0.29(-8.50%)
Dec 01, 2021
4.200
4.650
3.360
3.410
2,841,549
-0.61(-15.17%)
Nov 30, 2021
3.690
4.330
3.370
4.020
2,823,278
+0.42(+11.67%)
Nov 29, 2021
4.100
4.290
3.550
3.600
993,636
-0.37(-9.32%)
Nov 26, 2021
3.710
4.230
3.640
3.970
932,785
-0.09(-2.22%)
Nov 24, 2021
3.580
4.500
3.477
4.060
2,961,504
+0.55(+15.67%)
Nov 23, 2021
3.510
3.520
3.290
3.510
292,121
+0.16(+4.78%)
Nov 22, 2021
3.750
3.920
3.330
3.350
463,146
-0.47(-12.30%)
Nov 19, 2021
3.960
4.070
3.800
3.820
429,114
-0.20(-4.98%)
Nov 18, 2021
4.020
4.090
3.750
4.020
504,006
+0.06(+1.52%)
Nov 17, 2021
4.060
4.120
3.850
3.960
301,932
-0.08(-1.98%)
Nov 16, 2021
4.200
4.490
3.955
4.040
739,617
-0.16(-3.81%)
Nov 15, 2021
4.350
4.460
4.120
4.200
453,421
-0.15(-3.45%)
Nov 12, 2021
4.100
4.420
4.100
4.350
232,076
+0.20(+4.82%)
Nov 11, 2021
4.220
4.450
4.100
4.150
315,498
-0.10(-2.35%)
Nov 10, 2021
4.820
4.250
618,090
-0.73(-14.66%)
Nov 09, 2021
4.770
5.460
4.770
4.980
1,253,739
+0.14(+2.89%)
Nov 08, 2021
4.710
4.900
4.520
4.840
432,791
+0.32(+7.08%)
Nov 05, 2021
4.670
4.770
4.420
4.520
362,785
-0.20(-4.24%)
Nov 04, 2021
4.870
5.040
4.690
4.720
396,783
-0.10(-2.07%)
Nov 03, 2021
4.710
5.260
4.680
4.820
808,130
-0.01(-0.21%)
Nov 02, 2021
5.180
5.290
4.680
4.830
832,948
-0.38(-7.29%)
Nov 01, 2021
5.490
5.570
5.250
5.210
1,001,668
-0.19(-3.52%)
Oct 29, 2021
5.750
5.940
5.400
5.400
555,655
-0.23(-4.09%)
Oct 28, 2021
6.300
6.700
5.620
5.630
1,639,533
-0.74(-11.62%)
Oct 27, 2021
6.190
6.600
5.560
6.370
1,606,856
+0.19(+3.07%)
Oct 26, 2021
7.300
6.080
6.180
1,886,926
-0.89(-12.59%)
Oct 25, 2021
6.980
7.280
6.610
7.070
1,037,559
+0.01(+0.14%)
Oct 22, 2021
7.240
7.060
3,556,952
-0.19(-2.62%)
Oct 21, 2021
7.460
8.210
7.027
7.250
4,017,659
-0.10(-1.36%)
Oct 20, 2021
6.920
7.900
6.920
7.350
3,002,257
+0.56(+8.25%)
Oct 19, 2021
7.330
7.343
6.570
6.790
1,495,016
-0.25(-3.55%)
Oct 18, 2021
7.740
7.800
6.970
7.040
1,326,196
-0.67(-8.69%)
Oct 15, 2021
7.810
8.150
7.720
7.710
3,448,063
-1.27(-14.14%)
Oct 14, 2021
8.900
9.690
8.390
8.980
4,374,267
+0.26(+2.98%)
Oct 13, 2021
8.200
9.880
8.200
8.720
15,086,949
+0.84(+10.66%)
Oct 12, 2021
8.100
8.880
7.400
7.880
2,991,966
-0.30(-3.67%)
Oct 11, 2021
8.350
9.365
7.960
8.180
5,413,086
+0.04(+0.49%)
Oct 08, 2021
8.580
9.300
7.900
8.140
6,860,540
-0.13(-1.57%)
Oct 07, 2021
7.010
10.57
7.010
8.270
30,156,276
+1.34(+19.34%)
Oct 06, 2021
7.410
8.150
6.800
6.930
2,213,888
-1.27(-15.49%)
Oct 05, 2021
8.320
8.690
6.620
8.200
4,560,124
-0.24(-2.84%)
Oct 04, 2021
9.800
9.882
8.100
8.440
5,733,286
-1.63(-16.19%)
Oct 01, 2021
12.46
13.57
9.900
10.07
46,091,504
-0.50(-4.73%)
Sep 30, 2021
11.34
14.20
9.610
10.57
99,193,736
+2.18(+25.98%)
Sep 29, 2021
5.350
15.10
5.340
8.390
133,157,864
+3.15(+60.11%)
Sep 28, 2021
4.450
5.520
4.390
5.240
4,452,060
-0.16(-2.96%)
Sep 27, 2021
5.020
5.750
4.580
5.400
32,386,134
+1.39(+34.66%)
Sep 24, 2021
2.970
4.150
2.950
4.010
4,756,928
+1.08(+36.99%)
Sep 23, 2021
3.010
3.018
2.910
2.927
16,133
-0.08(-2.75%)
Sep 22, 2021
3.220
3.220
2.920
3.010
64,426
-0.01(-0.33%)
Sep 21, 2021
2.950
3.280
2.950
3.020
18,884
+0.07(+2.37%)
Sep 20, 2021
3.030
3.250
2.910
2.950
72,849
-0.21(-6.65%)
Sep 17, 2021
3.390
3.390
3.160
3.160
27,932
-0.22(-6.51%)
Sep 16, 2021
3.410
3.410
3.220
3.380
4,290
+0.05(+1.50%)
Sep 15, 2021
3.430
3.430
3.220
3.330
10,387
+0.06(+1.83%)
Sep 14, 2021
3.460
3.490
3.160
3.270
42,105
-0.14(-4.11%)
Sep 13, 2021
3.420
3.510
3.400
3.410
28,671
-0.09(-2.57%)
Sep 10, 2021
3.420
3.550
3.420
3.500
7,262
-0.02(-0.57%)
Sep 09, 2021
3.520
3.610
3.400
3.520
16,984
-0.02(-0.56%)
Sep 08, 2021
3.730
3.730
3.384
3.540
21,536
-0.03(-0.84%)
Sep 07, 2021
3.540
3.750
3.450
3.570
57,707
+0.15(+4.39%)
Sep 03, 2021
3.530
3.840
3.400
3.420
114,648
-0.08(-2.29%)
Sep 02, 2021
3.640
3.670
3.400
3.500
35,360
-0.12(-3.23%)
Sep 01, 2021
3.440
3.670
3.430
3.617
65,991
+0.12(+3.34%)
Aug 31, 2021
3.720
3.830
3.400
3.500
26,514
-0.18(-4.89%)
Aug 30, 2021
3.690
3.775
3.420
3.680
23,836
+0.08(+2.22%)
Aug 27, 2021
3.590
3.600
3.470
3.600
17,297
+0.12(+3.45%)
Aug 26, 2021
3.680
3.680
3.300
3.480
38,610
-0.13(-3.60%)
Aug 25, 2021
3.600
3.700
3.509
3.610
24,348
+0.01(+0.28%)
Aug 24, 2021
3.610
3.720
3.500
3.600
32,315
+0.02(+0.42%)
Aug 23, 2021
3.640
3.700
3.521
3.585
49,336
+0.09(+2.72%)
Aug 20, 2021
3.599
3.599
3.473
3.490
30,977
+0.02(+0.58%)
Aug 19, 2021
3.410
3.600
3.320
3.470
88,924
+0.06(+1.61%)
Aug 18, 2021
3.250
3.470
3.250
3.415
30,372
+0.09(+2.81%)
Aug 17, 2021
3.400
3.542
3.200
3.322
38,676
-0.22(-6.17%)
Aug 16, 2021
3.370
3.900
3.370
3.540
80,627
+0.14(+4.12%)
Aug 13, 2021
3.630
3.630
3.250
3.400
50,028
-0.04(-1.25%)
Aug 12, 2021
3.492
3.556
3.319
3.443
28,191
+0.05(+1.55%)
Aug 11, 2021
3.630
3.700
3.361
3.390
41,172
-0.17(-4.77%)
Aug 10, 2021
3.800
3.900
3.460
3.560
89,377
-0.18(-4.81%)
Aug 09, 2021
3.450
3.800
3.450
3.740
188,062
+0.32(+9.49%)
Aug 06, 2021
3.550
3.550
3.400
3.416
6,715
-0.01(-0.29%)
Aug 05, 2021
3.550
3.550
3.360
3.426
7,959
-0.04(-1.28%)
Aug 04, 2021
3.530
3.630
3.410
3.470
53,603
-0.02(-0.58%)
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.