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
Presidio Property Trust Inc
(NQ:
SQFT
)
0.8635
UNCHANGED
Streaming Delayed Price
Updated: 3:59 PM EDT, May 22, 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 22, 2024
0.8850
0.9000
0.8501
0.8635
32,517
-0.04(-4.06%)
May 21, 2024
0.8800
0.9000
0.8800
0.9000
24,569
+0.01(+0.56%)
May 20, 2024
0.8800
0.9400
0.8800
0.8950
27,543
+0.02(+1.70%)
May 17, 2024
0.8940
0.9399
0.8800
0.8800
16,140
-0.02(-2.17%)
May 16, 2024
0.8710
0.9228
0.8650
0.8995
14,760
-0.02(-1.85%)
May 15, 2024
0.9079
0.9200
0.8607
0.9165
12,530
+0.01(+1.50%)
May 14, 2024
0.8800
0.9199
0.8601
0.9030
16,373
+0.03(+3.20%)
May 13, 2024
0.8900
0.8900
0.8450
0.8750
31,818
-0.00(-0.53%)
May 10, 2024
0.8500
0.9000
0.8452
0.8797
38,766
+0.03(+4.11%)
May 09, 2024
0.8300
0.8800
0.8300
0.8450
21,070
-0.00(-0.08%)
May 08, 2024
0.8400
0.8999
0.8400
0.8457
54,098
-0.00(-0.51%)
May 07, 2024
0.8747
0.9184
0.8400
0.8500
16,974
-0.03(-3.41%)
May 06, 2024
0.8500
0.9200
0.8400
0.8800
61,832
+0.03(+3.83%)
May 03, 2024
0.8108
0.9000
0.8108
0.8475
35,289
+0.04(+4.67%)
May 02, 2024
0.8510
0.9000
0.8043
0.8097
23,938
-0.04(-4.85%)
May 01, 2024
0.8250
0.8886
0.8250
0.8510
20,078
-0.03(-2.88%)
Apr 30, 2024
0.9300
0.9300
0.8251
0.8762
48,172
-0.04(-4.76%)
Apr 29, 2024
0.9500
0.9556
0.9100
0.9200
6,068
-0.05(-5.14%)
Apr 26, 2024
0.9700
0.9799
0.9022
0.9699
19,043
+0.05(+5.02%)
Apr 25, 2024
1.000
1.000
0.8925
0.9235
78,702
-0.10(-9.46%)
Apr 24, 2024
0.9300
1.030
0.9300
1.020
23,259
+0.05(+5.15%)
Apr 23, 2024
0.8900
0.9899
0.8700
0.9700
41,087
-0.01(-0.61%)
Apr 22, 2024
0.8769
1.010
0.8353
0.9760
92,542
+0.14(+16.86%)
Apr 19, 2024
0.9900
0.9900
0.8300
0.8352
35,169
-0.06(-7.20%)
Apr 18, 2024
0.8844
0.9999
0.8400
0.9000
76,553
-0.00(-0.01%)
Apr 17, 2024
0.9500
0.9500
0.8900
0.9001
45,818
-0.02(-2.16%)
Apr 16, 2024
0.9600
1.040
0.9000
0.9200
143,327
-0.02(-2.15%)
Apr 15, 2024
1.020
1.020
0.9361
0.9402
24,546
-0.04(-4.07%)
Apr 12, 2024
1.020
1.020
0.9601
0.9801
37,349
-0.04(-3.91%)
Apr 11, 2024
1.030
1.040
1.000
1.020
16,339
-0.02(-1.92%)
Apr 10, 2024
1.050
1.050
1.010
1.040
23,228
+0.00(+0.00%)
Apr 09, 2024
1.070
1.090
0.9900
1.040
74,760
-0.01(-0.95%)
Apr 08, 2024
1.000
1.130
1.000
1.050
39,772
+0.00(+0.43%)
Apr 05, 2024
1.110
1.110
1.010
1.046
27,245
-0.05(-4.52%)
Apr 04, 2024
1.140
1.200
1.090
1.095
22,072
-0.05(-4.78%)
Apr 03, 2024
1.210
1.205
1.060
1.150
28,060
-0.02(-1.71%)
Apr 02, 2024
1.160
1.188
1.150
1.170
3,842
-0.01(-0.85%)
Apr 01, 2024
1.200
1.200
1.173
1.180
32,470
-0.04(-3.28%)
Mar 28, 2024
1.120
1.230
1.120
1.220
25,133
+0.06(+5.17%)
Mar 27, 2024
1.175
1.254
1.122
1.160
25,327
+0.00(+0.00%)
Mar 26, 2024
1.150
1.239
1.120
1.160
32,706
-0.07(-5.69%)
Mar 25, 2024
1.280
1.280
1.200
1.230
33,182
-0.07(-5.38%)
Mar 22, 2024
1.290
1.310
1.220
1.300
24,368
+0.00(+0.00%)
Mar 21, 2024
1.310
1.360
1.260
1.300
24,572
-0.04(-2.99%)
Mar 20, 2024
1.350
1.390
1.250
1.340
67,153
+0.01(+0.75%)
Mar 19, 2024
1.260
1.390
1.260
1.330
78,141
+0.04(+3.10%)
Mar 18, 2024
1.180
1.305
1.140
1.290
105,262
+0.11(+9.32%)
Mar 15, 2024
1.100
1.180
1.060
1.180
20,444
+0.05(+4.42%)
Mar 14, 2024
1.200
1.260
1.106
1.130
64,864
-0.07(-5.83%)
Mar 13, 2024
1.060
1.320
1.020
1.200
102,534
+0.19(+18.81%)
Mar 12, 2024
1.010
1.070
1.000
1.010
24,304
+0.00(+0.00%)
Mar 11, 2024
0.9915
1.030
0.9900
1.010
25,977
-0.02(-1.94%)
Mar 08, 2024
1.060
1.100
1.020
1.030
20,972
+0.00(+0.00%)
Mar 07, 2024
1.010
1.098
0.9900
1.030
52,866
-0.02(-1.90%)
Mar 06, 2024
1.050
1.060
1.030
1.050
17,364
+0.01(+0.96%)
Mar 05, 2024
1.090
1.090
1.015
1.040
70,347
-0.01(-0.95%)
Mar 04, 2024
1.100
1.100
1.030
1.050
45,572
-0.04(-3.67%)
Mar 01, 2024
1.110
1.140
1.070
1.090
8,526
+0.01(+0.93%)
Feb 29, 2024
1.130
1.140
1.080
1.080
7,915
-0.01(-1.37%)
Feb 28, 2024
1.090
1.145
1.061
1.095
14,624
+0.02(+2.34%)
Feb 27, 2024
1.090
1.140
1.060
1.070
14,663
-0.01(-0.93%)
Feb 26, 2024
1.070
1.120
1.050
1.080
22,706
+0.00(+0.00%)
Feb 23, 2024
1.100
1.183
1.065
1.080
22,406
-0.03(-2.70%)
Feb 22, 2024
1.230
1.230
1.050
1.110
63,288
-0.02(-2.20%)
Feb 21, 2024
1.070
1.138
1.056
1.135
55,153
+0.02(+2.25%)
Feb 20, 2024
1.030
1.190
1.030
1.110
92,772
+0.02(+2.22%)
Feb 16, 2024
1.070
1.086
1.040
1.086
4,974
+0.04(+3.42%)
Feb 15, 2024
1.070
1.090
1.020
1.050
29,027
-0.03(-2.78%)
Feb 14, 2024
0.9800
1.081
0.9800
1.080
34,234
+0.08(+7.46%)
Feb 13, 2024
1.000
1.032
0.9800
1.005
15,073
-0.02(-1.47%)
Feb 12, 2024
1.010
1.055
1.010
1.020
19,449
-0.01(-0.97%)
Feb 09, 2024
1.050
1.060
0.9500
1.030
26,179
+0.00(+0.00%)
Feb 08, 2024
1.050
1.070
1.030
1.030
9,699
-0.02(-1.90%)
Feb 07, 2024
1.050
1.080
1.010
1.050
23,345
+0.01(+0.95%)
Feb 06, 2024
1.030
1.070
1.010
1.040
29,781
-0.03(-2.79%)
Feb 05, 2024
0.9800
1.076
0.9800
1.070
83,965
+0.01(+0.94%)
Feb 02, 2024
1.050
1.170
1.030
1.060
42,079
-0.03(-3.20%)
Feb 01, 2024
1.060
1.180
1.060
1.095
30,476
+0.04(+4.29%)
Jan 31, 2024
1.160
1.180
1.050
1.050
37,841
-0.10(-8.70%)
Jan 30, 2024
1.130
1.180
1.092
1.150
11,492
+0.01(+0.88%)
Jan 29, 2024
1.140
1.180
1.130
1.140
3,971
+0.00(+0.44%)
Jan 26, 2024
1.100
1.200
1.100
1.135
5,977
-0.00(-0.44%)
Jan 25, 2024
1.160
1.200
1.140
1.140
9,572
-0.04(-3.39%)
Jan 24, 2024
1.160
1.231
1.120
1.180
50,511
+0.06(+5.36%)
Jan 23, 2024
1.010
1.230
1.010
1.120
73,817
+0.09(+8.74%)
Jan 22, 2024
1.090
1.120
1.030
1.030
29,639
-0.05(-4.63%)
Jan 19, 2024
1.080
1.140
1.013
1.080
56,673
-0.01(-0.51%)
Jan 18, 2024
1.080
1.120
1.060
1.085
21,826
-0.01(-1.32%)
Jan 17, 2024
1.130
1.180
1.100
1.100
22,524
-0.02(-1.79%)
Jan 16, 2024
1.110
1.175
1.090
1.120
51,925
-0.04(-3.45%)
Jan 12, 2024
1.180
1.216
1.140
1.160
8,265
+0.02(+1.68%)
Jan 11, 2024
1.120
1.180
1.116
1.141
9,733
-0.02(-1.66%)
Jan 10, 2024
1.140
1.210
1.115
1.160
8,493
-0.01(-0.83%)
Jan 09, 2024
1.140
1.180
1.140
1.170
11,025
-0.01(-0.87%)
Jan 08, 2024
1.150
1.193
1.150
1.180
7,065
+0.00(+0.00%)
Jan 05, 2024
1.150
1.200
1.130
1.180
91,408
-0.01(-0.84%)
Jan 04, 2024
1.150
1.190
1.130
1.190
14,281
+0.02(+1.71%)
Jan 03, 2024
1.150
1.170
1.070
1.170
24,527
+0.05(+4.46%)
Jan 02, 2024
1.030
1.130
1.000
1.120
30,966
+0.09(+8.74%)
Dec 29, 2023
1.030
1.127
1.030
1.030
21,747
-0.03(-2.83%)
Dec 28, 2023
1.080
1.090
1.020
1.060
43,780
-0.03(-2.76%)
Dec 27, 2023
1.100
1.130
1.090
1.090
48,260
-0.02(-1.79%)
Dec 26, 2023
1.120
1.180
1.100
1.110
30,140
-0.04(-3.48%)
Dec 22, 2023
1.110
1.200
1.100
1.150
35,308
+0.00(+0.00%)
Dec 21, 2023
1.190
1.240
1.110
1.150
26,134
-0.03(-2.54%)
Dec 20, 2023
1.270
1.270
1.170
1.180
27,124
-0.09(-7.09%)
Dec 19, 2023
1.200
1.378
1.160
1.270
72,957
+0.03(+2.42%)
Dec 18, 2023
1.240
1.320
1.110
1.240
75,574
-0.04(-3.13%)
Dec 15, 2023
1.310
1.390
1.250
1.280
40,306
-0.03(-2.07%)
Dec 14, 2023
1.268
1.376
1.256
1.307
64,505
+0.03(+2.31%)
Dec 13, 2023
1.268
1.327
1.238
1.278
52,024
+0.02(+1.56%)
Dec 12, 2023
1.346
1.356
1.228
1.258
139,122
-0.09(-6.57%)
Dec 11, 2023
1.248
1.425
1.169
1.346
341,721
+0.19(+16.10%)
Dec 08, 2023
0.9532
1.169
0.9532
1.160
110,516
+0.15(+15.12%)
Dec 07, 2023
0.9434
1.061
0.9434
1.007
100,858
+0.07(+7.77%)
Dec 06, 2023
0.9115
0.9824
0.9041
0.9347
50,317
+0.03(+3.00%)
Dec 05, 2023
0.9041
0.9336
0.8648
0.9074
23,251
+0.02(+2.60%)
Dec 04, 2023
0.8844
0.9336
0.8451
0.8844
24,209
-0.05(-5.26%)
Dec 01, 2023
0.9139
0.9827
0.8697
0.9336
135,099
+0.02(+2.16%)
Nov 30, 2023
0.8451
0.9139
0.8353
0.9138
54,244
+0.02(+2.07%)
Nov 29, 2023
0.8400
0.9237
0.8353
0.8952
43,664
+0.06(+7.18%)
Nov 28, 2023
0.7951
0.8906
0.7076
0.8353
66,119
+0.01(+1.18%)
Nov 27, 2023
0.8579
0.9236
0.7967
0.8256
51,065
-0.04(-4.53%)
Nov 24, 2023
0.8648
0.9336
0.7370
0.8648
131,388
-0.08(-8.33%)
Nov 22, 2023
0.6093
0.9434
0.6014
0.9434
181,004
+0.34(+56.86%)
Nov 21, 2023
0.6093
0.6190
0.5896
0.6014
22,414
-0.01(-1.45%)
Nov 20, 2023
0.6264
0.6264
0.5406
0.6103
50,560
+0.05(+7.98%)
Nov 17, 2023
0.6044
0.6584
0.5601
0.5652
121,565
+0.03(+6.50%)
Nov 16, 2023
0.5498
0.5503
0.5159
0.5307
31,204
+0.00(+0.00%)
Nov 15, 2023
0.5405
0.5981
0.4915
0.5307
38,750
-0.05(-8.47%)
Nov 14, 2023
0.5690
0.6019
0.4914
0.5798
48,544
+0.00(+0.02%)
Nov 13, 2023
0.6016
0.6016
0.5542
0.5797
10,075
-0.02(-3.74%)
Nov 10, 2023
0.5847
0.6191
0.5651
0.6022
23,232
+0.03(+5.66%)
Nov 09, 2023
0.6415
0.6415
0.5700
0.5700
8,864
-0.02(-3.33%)
Nov 08, 2023
0.6191
0.6682
0.5896
0.5896
4,112
-0.03(-4.64%)
Nov 07, 2023
0.6569
0.6569
0.5417
0.6183
13,845
+0.04(+6.28%)
Nov 06, 2023
0.6781
0.6781
0.5818
0.5818
17,312
-0.06(-9.29%)
Nov 03, 2023
0.6486
0.6911
0.6100
0.6413
34,216
+0.02(+3.42%)
Nov 02, 2023
0.5834
0.6780
0.5601
0.6201
21,392
-0.02(-2.92%)
Nov 01, 2023
0.6093
0.6486
0.5896
0.6388
62,039
+0.06(+10.73%)
Oct 31, 2023
0.5503
0.5896
0.5110
0.5768
31,389
+0.04(+6.73%)
Oct 30, 2023
0.5208
0.5442
0.4938
0.5405
67,898
+0.03(+5.57%)
Oct 27, 2023
0.5601
0.6029
0.5120
0.5120
31,478
-0.06(-9.83%)
Oct 26, 2023
0.5601
0.6155
0.5444
0.5678
18,424
-0.03(-5.12%)
Oct 25, 2023
0.5798
0.5995
0.5651
0.5985
43,136
-0.01(-1.22%)
Oct 24, 2023
0.5931
0.6388
0.5798
0.6058
19,795
-0.01(-0.82%)
Oct 23, 2023
0.6512
0.6599
0.5990
0.6109
28,906
-0.01(-1.52%)
Oct 20, 2023
0.6093
0.6722
0.6093
0.6203
40,074
-0.05(-7.07%)
Oct 19, 2023
0.5896
0.6675
0.5799
0.6675
32,046
+0.08(+13.20%)
Oct 18, 2023
0.5995
0.6388
0.5896
0.5896
28,813
-0.02(-2.52%)
Oct 17, 2023
0.6191
0.6388
0.6049
0.6049
39,018
-0.01(-2.30%)
Oct 16, 2023
0.6388
0.6574
0.6093
0.6191
16,512
-0.02(-3.11%)
Oct 13, 2023
0.6486
0.6781
0.6388
0.6390
38,631
-0.01(-1.48%)
Oct 12, 2023
0.6682
0.6781
0.6486
0.6486
9,988
-0.01(-1.64%)
Oct 11, 2023
0.6879
0.6879
0.6584
0.6594
15,484
+0.00(+0.27%)
Oct 10, 2023
0.6977
0.6977
0.6486
0.6576
25,639
-0.02(-3.01%)
Oct 09, 2023
0.7174
0.7171
0.6408
0.6781
14,808
-0.01(-1.43%)
Oct 06, 2023
0.6997
0.7321
0.6403
0.6879
58,502
-0.05(-7.14%)
Oct 05, 2023
0.7075
0.7557
0.6899
0.7408
49,716
+0.01(+1.18%)
Oct 04, 2023
0.7626
0.7626
0.7194
0.7321
17,123
-0.00(-0.16%)
Oct 03, 2023
0.7626
0.7598
0.7280
0.7333
44,282
+0.01(+1.34%)
Oct 02, 2023
0.6911
0.7487
0.6911
0.7235
35,743
-0.04(-4.65%)
Sep 29, 2023
0.7436
0.7588
0.7150
0.7588
27,089
+0.05(+7.57%)
Sep 28, 2023
0.7150
0.7426
0.7054
0.7054
23,651
-0.01(-1.44%)
Sep 27, 2023
0.7150
0.7531
0.7150
0.7157
11,084
-0.01(-1.21%)
Sep 26, 2023
0.7245
0.7531
0.7245
0.7245
14,459
+0.00(+0.00%)
Sep 25, 2023
0.7626
0.7531
0.7245
0.7245
4,784
-0.03(-3.77%)
Sep 22, 2023
0.7350
0.7531
0.6911
0.7529
29,478
+0.00(+0.23%)
Sep 21, 2023
0.7436
0.7722
0.7321
0.7512
57,146
-0.00(-0.51%)
Sep 20, 2023
0.7578
0.7997
0.7437
0.7550
8,898
-0.03(-4.35%)
Sep 19, 2023
0.7705
0.7912
0.7436
0.7893
71,750
+0.02(+2.44%)
Sep 18, 2023
0.8008
0.8008
0.7451
0.7705
13,571
-0.04(-4.69%)
Sep 15, 2023
0.7340
0.8085
0.7340
0.8085
46,766
+0.07(+9.86%)
Sep 14, 2023
0.7340
0.7933
0.7350
0.7359
18,558
-0.02(-2.15%)
Sep 13, 2023
0.7721
0.8341
0.7340
0.7521
71,322
+0.02(+2.47%)
Sep 12, 2023
0.7708
0.7721
0.7340
0.7340
16,435
-0.00(-0.01%)
Sep 11, 2023
0.7344
0.7617
0.7341
0.7341
22,164
-0.02(-3.13%)
Sep 08, 2023
0.7342
0.7721
0.7342
0.7579
23,785
-0.00(-0.62%)
Sep 07, 2023
0.7436
0.7805
0.7436
0.7626
19,602
-0.01(-1.71%)
Sep 06, 2023
0.7817
0.7817
0.7439
0.7759
10,779
+0.00(+0.36%)
Sep 05, 2023
0.7626
0.8036
0.7531
0.7731
33,753
+0.01(+1.12%)
Sep 01, 2023
0.8198
0.8198
0.7483
0.7645
36,416
-0.02(-2.20%)
Aug 31, 2023
0.7960
0.8198
0.7728
0.7817
13,229
-0.03(-3.42%)
Aug 30, 2023
0.7722
0.8103
0.7741
0.8093
9,814
+0.01(+1.19%)
Aug 29, 2023
0.7626
0.7998
0.7626
0.7998
14,954
+0.03(+4.56%)
Aug 28, 2023
0.7693
0.7745
0.7544
0.7649
39,836
-0.00(-0.30%)
Aug 25, 2023
0.7903
0.7911
0.7626
0.7672
42,228
-0.00(-0.49%)
Aug 24, 2023
0.7626
0.7906
0.7626
0.7710
18,297
-0.02(-2.54%)
Aug 23, 2023
0.7912
0.7998
0.7541
0.7911
26,062
+0.02(+2.32%)
Aug 22, 2023
0.7637
0.8151
0.7531
0.7732
72,786
-0.01(-1.09%)
Aug 21, 2023
0.7722
0.7959
0.7722
0.7817
17,645
-0.02(-2.96%)
Aug 18, 2023
0.7722
0.8151
0.7722
0.8055
20,737
+0.03(+4.31%)
Aug 17, 2023
0.7912
0.8150
0.7722
0.7722
28,161
-0.01(-1.81%)
Aug 16, 2023
0.7922
0.8148
0.7722
0.7865
27,818
-0.01(-1.79%)
Aug 15, 2023
0.8078
0.8149
0.8008
0.8008
12,198
-0.00(-0.57%)
Aug 14, 2023
0.8294
0.8340
0.8008
0.8053
18,887
-0.01(-1.33%)
Aug 11, 2023
0.8294
0.8294
0.8009
0.8162
12,679
-0.01(-1.47%)
Aug 10, 2023
0.8294
0.8341
0.8030
0.8284
14,007
+0.03(+3.44%)
Aug 09, 2023
0.8103
0.8294
0.8008
0.8008
15,101
-0.02(-2.30%)
Aug 08, 2023
0.8379
0.8386
0.8103
0.8197
6,772
+0.01(+1.16%)
Aug 07, 2023
0.8551
0.8555
0.8103
0.8103
15,937
+0.02(+2.41%)
Aug 04, 2023
0.8198
0.8389
0.7912
0.7912
32,888
-0.05(-5.47%)
Aug 03, 2023
0.8008
0.8389
0.8008
0.8370
18,154
+0.01(+0.93%)
Aug 02, 2023
0.8294
0.8294
0.8009
0.8293
11,334
+0.02(+2.34%)
Aug 01, 2023
0.8198
0.8389
0.8008
0.8103
22,835
-0.01(-1.05%)
Jul 31, 2023
0.8294
0.8342
0.8189
0.8189
36,778
-0.02(-2.39%)
Jul 28, 2023
0.8389
0.8675
0.8198
0.8389
116,801
+0.01(+1.15%)
Jul 27, 2023
0.8294
0.8483
0.8246
0.8294
29,447
-0.02(-2.24%)
Jul 26, 2023
0.8675
0.8675
0.8294
0.8483
42,522
-0.01(-1.13%)
Jul 25, 2023
0.8770
0.8865
0.8579
0.8580
20,257
-0.03(-3.22%)
Jul 24, 2023
0.8579
0.8960
0.8394
0.8865
37,387
+0.01(+1.09%)
Jul 21, 2023
0.8885
0.8924
0.8770
0.8770
26,879
-0.01(-1.09%)
Jul 20, 2023
0.9008
0.9008
0.8866
0.8866
7,064
-0.01(-1.57%)
Jul 19, 2023
0.8865
0.9144
0.8798
0.9008
9,444
-0.01(-1.56%)
Jul 18, 2023
0.9139
0.9178
0.8794
0.9151
17,461
-0.01(-1.52%)
Jul 17, 2023
0.9342
0.9342
0.8961
0.9292
10,651
+0.01(+1.53%)
Jul 14, 2023
0.9342
0.9342
0.9025
0.9151
14,634
-0.02(-1.89%)
Jul 13, 2023
0.8961
0.9341
0.8961
0.9328
35,104
+0.04(+4.10%)
Jul 12, 2023
0.8579
0.9151
0.8559
0.8961
39,254
+0.01(+1.08%)
Jul 11, 2023
0.8484
0.8867
0.8484
0.8865
19,582
+0.02(+2.19%)
Jul 10, 2023
0.8920
0.9104
0.8676
0.8676
16,399
-0.07(-7.13%)
Jul 07, 2023
0.8675
0.9722
0.8581
0.9342
51,132
+0.03(+3.15%)
Jul 06, 2023
0.9342
0.9342
0.8605
0.9057
6,697
+0.02(+2.17%)
Jul 05, 2023
0.9056
0.9436
0.8580
0.8865
28,060
+0.04(+4.60%)
Jul 03, 2023
0.8062
0.9341
0.8062
0.8475
56,318
-0.01(-1.52%)
Jun 30, 2023
0.8484
0.8846
0.8437
0.8605
17,589
-0.00(-0.50%)
Jun 29, 2023
0.8484
0.8960
0.8198
0.8648
38,317
+0.02(+2.02%)
Jun 28, 2023
0.8198
0.9056
0.8198
0.8477
37,044
+0.01(+0.68%)
Jun 27, 2023
0.7965
0.9055
0.7965
0.8419
67,849
+0.00(+0.02%)
Jun 26, 2023
0.8363
0.8743
0.8103
0.8417
28,543
+0.06(+7.20%)
Jun 23, 2023
0.7928
0.8439
0.7852
0.7852
82,275
-0.05(-6.42%)
Jun 22, 2023
0.8439
0.8439
0.7963
0.8391
54,389
+0.05(+5.70%)
Jun 21, 2023
0.8346
0.8809
0.7884
0.7938
21,313
+0.01(+0.71%)
Jun 20, 2023
0.8161
0.8502
0.7883
0.7883
45,066
-0.02(-2.30%)
Jun 16, 2023
0.8793
0.8793
0.8068
0.8068
22,988
-0.03(-3.65%)
Jun 15, 2023
0.8346
0.8754
0.8346
0.8374
7,292
+0.00(+0.33%)
Jun 14, 2023
0.8346
0.8810
0.8346
0.8346
18,423
+0.00(+0.00%)
Jun 13, 2023
0.8625
0.8791
0.8346
0.8346
25,248
-0.04(-4.26%)
Jun 12, 2023
0.8601
0.8752
0.8346
0.8717
9,830
+0.04(+4.44%)
Jun 09, 2023
0.8532
0.8762
0.8346
0.8346
8,201
-0.01(-1.35%)
Jun 08, 2023
0.8439
0.8580
0.8336
0.8460
7,678
-0.00(-0.28%)
Jun 07, 2023
0.8347
0.8485
0.8067
0.8485
15,839
+0.01(+1.09%)
Jun 06, 2023
0.8439
0.8625
0.8347
0.8393
19,655
-0.01(-1.03%)
Jun 05, 2023
0.8738
0.8738
0.8439
0.8480
15,215
-0.02(-2.71%)
Jun 02, 2023
0.8472
0.8810
0.8069
0.8716
14,186
+0.06(+8.03%)
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.