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
Sun Inc
(NQ:
ISUN
)
0.1301
UNCHANGED
Last Price
Updated: 4:00 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 31, 2022
3.490
3.780
3.270
3.330
368,173
+0.15(+4.72%)
May 27, 2022
3.040
3.200
3.020
3.180
35,016
+0.14(+4.61%)
May 26, 2022
3.000
3.080
2.916
3.040
24,654
+0.07(+2.36%)
May 25, 2022
3.010
3.010
2.860
2.970
11,542
-0.07(-2.30%)
May 24, 2022
3.170
3.170
2.900
3.040
17,097
-0.12(-3.80%)
May 23, 2022
2.860
3.200
2.750
3.160
105,098
+0.29(+10.10%)
May 20, 2022
2.950
2.950
2.817
2.870
42,300
-0.04(-1.37%)
May 19, 2022
2.720
2.980
2.675
2.910
100,255
+0.13(+4.68%)
May 18, 2022
2.600
2.890
2.520
2.780
73,485
+0.13(+4.91%)
May 17, 2022
2.510
2.790
2.510
2.650
192,490
-0.14(-5.02%)
May 16, 2022
2.790
3.165
2.751
2.790
205,682
+0.00(+0.00%)
May 13, 2022
2.560
2.950
2.560
2.790
74,592
+0.23(+8.98%)
May 12, 2022
2.500
2.726
2.280
2.560
114,102
+0.03(+1.19%)
May 11, 2022
2.590
2.750
2.510
2.530
156,453
-0.14(-5.24%)
May 10, 2022
2.660
2.738
2.551
2.670
61,790
+0.13(+5.12%)
May 09, 2022
2.990
3.100
2.510
2.540
144,746
-0.61(-19.37%)
May 06, 2022
3.190
3.190
3.050
3.150
57,915
-0.05(-1.56%)
May 05, 2022
3.280
3.341
3.111
3.200
46,488
-0.10(-3.03%)
May 04, 2022
3.200
3.310
3.100
3.300
42,786
+0.10(+3.12%)
May 03, 2022
3.050
3.230
2.990
3.200
35,605
+0.18(+5.96%)
May 02, 2022
3.140
3.150
2.950
3.020
47,442
-0.10(-3.21%)
Apr 29, 2022
3.100
3.269
3.010
3.120
23,418
-0.02(-0.64%)
Apr 28, 2022
3.220
3.280
2.970
3.140
70,574
-0.05(-1.57%)
Apr 27, 2022
3.270
3.300
3.160
3.190
19,880
-0.05(-1.54%)
Apr 26, 2022
3.300
3.330
3.130
3.240
34,792
-0.07(-2.11%)
Apr 25, 2022
3.130
3.380
3.080
3.310
60,240
+0.12(+3.76%)
Apr 22, 2022
3.300
3.390
3.160
3.190
120,226
-0.13(-3.92%)
Apr 21, 2022
3.430
3.710
3.300
3.320
115,425
-0.14(-4.05%)
Apr 20, 2022
3.610
3.640
3.380
3.460
162,977
-0.19(-5.21%)
Apr 19, 2022
3.590
3.710
3.470
3.650
207,638
+0.02(+0.55%)
Apr 18, 2022
4.000
4.000
3.500
3.630
1,117,404
-0.18(-4.72%)
Apr 14, 2022
4.140
4.182
3.770
3.810
410,449
-0.38(-9.07%)
Apr 13, 2022
4.170
4.250
4.090
4.190
50,649
+0.02(+0.48%)
Apr 12, 2022
4.220
4.290
4.110
4.170
48,782
-0.02(-0.48%)
Apr 11, 2022
4.150
4.270
4.080
4.190
52,310
-0.10(-2.33%)
Apr 08, 2022
4.260
4.340
4.150
4.290
73,961
+0.04(+0.94%)
Apr 07, 2022
4.050
4.320
3.916
4.250
157,202
+0.25(+6.25%)
Apr 06, 2022
4.080
4.180
3.820
4.000
254,867
-0.09(-2.20%)
Apr 05, 2022
4.190
4.190
4.010
4.090
216,244
-0.05(-1.21%)
Apr 04, 2022
4.180
4.200
4.070
4.140
188,515
+0.08(+1.97%)
Apr 01, 2022
4.090
4.150
4.020
4.060
216,521
-0.04(-0.98%)
Mar 31, 2022
4.350
4.440
4.040
4.100
210,005
-0.20(-4.65%)
Mar 30, 2022
4.450
4.550
4.250
4.300
380,942
-0.11(-2.49%)
Mar 29, 2022
4.250
4.530
4.155
4.410
330,410
+0.19(+4.50%)
Mar 28, 2022
4.380
4.500
4.160
4.220
212,018
-0.16(-3.65%)
Mar 25, 2022
4.400
4.450
4.300
4.380
146,671
-0.06(-1.35%)
Mar 24, 2022
4.330
4.560
4.310
4.440
250,056
+0.11(+2.54%)
Mar 23, 2022
4.360
4.390
4.260
4.330
150,415
-0.01(-0.23%)
Mar 22, 2022
4.290
4.442
4.290
4.340
121,368
+0.04(+0.93%)
Mar 21, 2022
4.290
4.499
4.260
4.300
115,522
+0.07(+1.65%)
Mar 18, 2022
4.380
4.435
4.230
4.230
217,463
-0.17(-3.86%)
Mar 17, 2022
4.290
4.540
4.210
4.400
115,293
+0.10(+2.33%)
Mar 16, 2022
4.200
4.480
4.162
4.300
160,443
+0.12(+2.87%)
Mar 15, 2022
4.150
4.342
3.920
4.180
260,062
-0.08(-1.88%)
Mar 14, 2022
4.760
4.760
4.200
4.260
361,155
-0.56(-11.62%)
Mar 11, 2022
5.000
5.050
4.677
4.820
190,215
-0.18(-3.60%)
Mar 10, 2022
5.050
5.180
4.650
5.000
535,880
-0.09(-1.77%)
Mar 09, 2022
5.210
5.440
5.010
5.090
435,754
-0.22(-4.14%)
Mar 08, 2022
5.950
7.400
4.980
5.310
7,518,816
-0.31(-5.52%)
Mar 07, 2022
4.990
5.940
4.965
5.620
797,333
+0.68(+13.77%)
Mar 04, 2022
5.060
5.065
4.820
4.940
85,833
-0.15(-2.95%)
Mar 03, 2022
5.180
5.212
5.030
5.090
28,447
-0.13(-2.49%)
Mar 02, 2022
5.110
5.290
5.010
5.220
38,418
+0.10(+1.95%)
Mar 01, 2022
5.200
5.240
4.970
5.120
59,203
-0.06(-1.16%)
Feb 28, 2022
5.120
5.364
5.000
5.180
144,976
+0.11(+2.17%)
Feb 25, 2022
4.990
5.096
4.865
5.070
45,495
+0.12(+2.42%)
Feb 24, 2022
4.500
5.050
4.260
4.950
85,043
+0.28(+6.00%)
Feb 23, 2022
4.720
4.850
4.510
4.670
67,046
-0.06(-1.27%)
Feb 22, 2022
4.840
4.900
4.620
4.730
126,516
-0.19(-3.86%)
Feb 18, 2022
4.920
0
-0.18(-3.53%)
Feb 17, 2022
5.310
5.560
5.000
5.100
176,170
-0.39(-7.10%)
Feb 16, 2022
5.450
5.660
5.360
5.490
36,948
+0.04(+0.73%)
Feb 15, 2022
5.170
5.485
5.170
5.450
47,314
+0.29(+5.62%)
Feb 14, 2022
5.150
5.290
5.080
5.160
59,791
-0.03(-0.58%)
Feb 11, 2022
5.330
5.493
5.003
5.190
90,591
-0.09(-1.70%)
Feb 10, 2022
5.330
5.690
5.127
5.280
69,929
-0.17(-3.12%)
Feb 09, 2022
5.260
5.463
5.200
5.450
66,687
+0.20(+3.81%)
Feb 08, 2022
5.220
5.260
5.030
5.250
39,815
+0.00(+0.00%)
Feb 07, 2022
5.230
5.400
5.060
5.250
33,370
+0.03(+0.57%)
Feb 04, 2022
5.140
5.300
5.001
5.220
35,859
+0.11(+2.15%)
Feb 03, 2022
5.250
4.910
5.110
44,163
-0.14(-2.67%)
Feb 02, 2022
5.350
5.460
5.130
5.250
47,675
-0.14(-2.60%)
Feb 01, 2022
5.200
5.470
5.100
5.390
159,656
+0.30(+5.89%)
Jan 31, 2022
4.960
5.090
5.090
105,245
+0.17(+3.46%)
Jan 28, 2022
4.760
4.950
4.620
4.920
42,906
+0.12(+2.50%)
Jan 27, 2022
4.760
4.840
4.600
4.800
153,082
+0.06(+1.27%)
Jan 26, 2022
5.000
5.030
4.660
4.740
82,164
-0.09(-1.86%)
Jan 25, 2022
4.990
4.990
4.800
4.830
71,043
-0.21(-4.17%)
Jan 24, 2022
5.250
5.250
4.660
5.040
234,417
-0.29(-5.44%)
Jan 21, 2022
5.600
5.613
5.120
5.330
134,377
-0.25(-4.48%)
Jan 20, 2022
5.820
5.860
5.520
5.580
126,928
-0.13(-2.28%)
Jan 19, 2022
5.650
5.850
5.525
5.710
86,147
+0.04(+0.71%)
Jan 18, 2022
5.570
5.750
5.429
5.670
88,046
+0.07(+1.25%)
Jan 14, 2022
5.600
0
-0.26(-4.44%)
Jan 13, 2022
6.140
6.137
5.740
5.860
99,875
-0.04(-0.68%)
Jan 12, 2022
5.720
6.030
5.550
5.900
151,224
+0.21(+3.69%)
Jan 11, 2022
5.710
5.710
5.520
5.690
70,029
+0.01(+0.18%)
Jan 10, 2022
5.340
5.680
5.040
5.680
267,063
+0.41(+7.78%)
Jan 07, 2022
5.460
5.589
5.120
5.270
302,232
-0.33(-5.89%)
Jan 06, 2022
6.000
6.000
5.430
5.600
546,605
-0.55(-8.94%)
Jan 05, 2022
7.580
7.700
6.000
6.150
4,830,394
+0.21(+3.54%)
Jan 04, 2022
6.180
6.180
5.810
5.940
86,296
-0.21(-3.41%)
Jan 03, 2022
5.980
6.200
5.870
6.150
94,182
+0.19(+3.19%)
Dec 31, 2021
6.170
6.220
5.810
5.960
107,460
-0.06(-1.00%)
Dec 30, 2021
5.880
6.250
5.880
6.020
93,167
+0.10(+1.69%)
Dec 29, 2021
6.350
6.350
5.800
5.920
132,346
-0.45(-7.06%)
Dec 28, 2021
6.720
6.720
6.230
6.370
71,215
-0.18(-2.75%)
Dec 27, 2021
6.740
6.740
6.450
6.550
79,222
-0.09(-1.36%)
Dec 23, 2021
6.830
6.830
6.520
6.640
72,571
-0.21(-3.07%)
Dec 22, 2021
6.930
6.930
6.720
6.850
55,345
-0.05(-0.72%)
Dec 21, 2021
6.900
6.900
6.550
6.900
83,334
+0.01(+0.15%)
Dec 20, 2021
6.720
6.890
6.500
6.890
120,105
+0.11(+1.62%)
Dec 17, 2021
6.520
6.800
6.407
6.780
90,569
+0.09(+1.35%)
Dec 16, 2021
6.800
6.810
6.430
6.690
101,033
-0.09(-1.33%)
Dec 15, 2021
6.580
6.780
6.330
6.780
100,135
+0.19(+2.88%)
Dec 14, 2021
6.590
6.700
6.410
6.590
70,215
-0.06(-0.90%)
Dec 13, 2021
6.550
6.700
6.409
6.650
67,798
+0.10(+1.53%)
Dec 10, 2021
6.620
6.840
6.330
6.550
81,678
-0.05(-0.76%)
Dec 09, 2021
6.670
6.870
6.560
6.600
73,680
-0.12(-1.79%)
Dec 08, 2021
6.600
6.890
6.340
6.720
70,627
+0.12(+1.82%)
Dec 07, 2021
6.440
6.645
6.430
6.600
89,209
+0.27(+4.27%)
Dec 06, 2021
6.420
6.595
6.249
6.330
103,227
-0.10(-1.56%)
Dec 03, 2021
6.370
6.650
5.930
6.430
324,697
+0.00(+0.00%)
Dec 02, 2021
6.560
6.890
6.160
6.430
115,585
-0.07(-1.08%)
Dec 01, 2021
7.080
7.120
6.440
6.500
119,368
-0.43(-6.20%)
Nov 30, 2021
6.970
7.100
6.640
6.930
79,033
-0.10(-1.42%)
Nov 29, 2021
7.340
7.342
6.790
7.030
80,804
-0.22(-3.03%)
Nov 26, 2021
6.800
7.250
6.660
7.250
69,923
+0.05(+0.69%)
Nov 24, 2021
6.900
7.290
6.700
7.200
94,846
+0.20(+2.86%)
Nov 23, 2021
7.040
7.180
6.510
7.000
208,479
-0.18(-2.51%)
Nov 22, 2021
7.490
7.560
7.020
7.180
397,916
-0.30(-4.01%)
Nov 19, 2021
7.800
8.090
7.410
7.480
534,259
-0.54(-6.73%)
Nov 18, 2021
9.160
8.115
7.520
8.020
7,301,346
+0.04(+0.50%)
Nov 17, 2021
7.910
7.980
7.550
7.980
91,202
+0.06(+0.76%)
Nov 16, 2021
7.990
8.200
7.870
7.920
61,680
-0.23(-2.82%)
Nov 15, 2021
8.200
8.410
7.970
8.150
135,705
-0.11(-1.33%)
Nov 12, 2021
8.050
8.260
7.880
8.260
91,463
+0.21(+2.61%)
Nov 11, 2021
8.010
8.130
7.910
8.050
61,553
+0.19(+2.42%)
Nov 10, 2021
8.120
7.860
59,671
-0.32(-3.91%)
Nov 09, 2021
8.500
8.600
7.911
8.180
82,491
-0.43(-4.99%)
Nov 08, 2021
8.170
9.000
7.948
8.610
306,935
+0.80(+10.24%)
Nov 05, 2021
8.060
8.060
7.800
7.810
61,906
-0.18(-2.25%)
Nov 04, 2021
8.330
8.340
7.900
7.990
81,593
-0.09(-1.11%)
Nov 03, 2021
7.900
8.180
7.800
8.080
41,980
+0.08(+1.00%)
Nov 02, 2021
8.340
8.340
7.900
8.000
45,311
-0.28(-3.38%)
Nov 01, 2021
8.270
8.500
8.130
8.280
56,472
+0.15(+1.85%)
Oct 29, 2021
8.400
8.430
7.910
8.130
67,696
+0.04(+0.49%)
Oct 28, 2021
7.870
8.330
7.770
8.090
91,862
+0.22(+2.80%)
Oct 27, 2021
8.030
8.326
7.850
7.870
90,037
-0.15(-1.87%)
Oct 26, 2021
8.380
7.980
8.020
106,340
-0.43(-5.09%)
Oct 25, 2021
8.650
8.650
8.300
8.450
62,726
-0.10(-1.17%)
Oct 22, 2021
8.790
8.790
8.430
8.550
28,950
-0.26(-2.95%)
Oct 21, 2021
9.060
9.060
8.800
8.810
27,499
-0.35(-3.82%)
Oct 20, 2021
8.810
9.190
8.710
9.160
122,273
+0.45(+5.17%)
Oct 19, 2021
8.590
8.900
8.510
8.710
55,102
+0.09(+1.04%)
Oct 18, 2021
8.620
8.940
8.390
8.620
38,316
-0.12(-1.37%)
Oct 15, 2021
8.940
9.220
8.700
8.740
46,494
-0.15(-1.69%)
Oct 14, 2021
9.210
9.210
8.664
8.890
51,199
-0.26(-2.84%)
Oct 13, 2021
8.820
9.150
8.566
9.150
39,497
+0.33(+3.74%)
Oct 12, 2021
8.620
9.230
8.410
8.820
112,619
+0.34(+4.01%)
Oct 11, 2021
8.330
8.700
8.251
8.480
59,812
+0.10(+1.19%)
Oct 08, 2021
8.490
8.550
8.200
8.380
24,257
-0.12(-1.41%)
Oct 07, 2021
8.230
8.590
8.060
8.500
38,913
+0.28(+3.41%)
Oct 06, 2021
8.300
8.470
8.084
8.220
41,684
-0.12(-1.44%)
Oct 05, 2021
8.220
8.570
8.200
8.340
51,193
+0.12(+1.46%)
Oct 04, 2021
8.650
8.700
8.140
8.220
28,161
-0.18(-2.14%)
Oct 01, 2021
8.410
8.611
8.095
8.400
33,159
+0.10(+1.20%)
Sep 30, 2021
8.190
8.500
8.000
8.300
42,459
+0.07(+0.85%)
Sep 29, 2021
8.610
9.040
7.810
8.230
108,821
-0.20(-2.37%)
Sep 28, 2021
9.250
9.250
8.320
8.430
86,208
-0.82(-8.86%)
Sep 27, 2021
9.220
9.395
8.814
9.250
105,873
-0.05(-0.54%)
Sep 24, 2021
9.440
9.550
9.130
9.300
36,851
-0.27(-2.82%)
Sep 23, 2021
8.860
9.663
8.860
9.570
120,278
+0.59(+6.57%)
Sep 22, 2021
8.800
9.130
8.640
8.980
70,094
+0.45(+5.28%)
Sep 21, 2021
8.540
8.750
8.400
8.530
38,946
-0.06(-0.70%)
Sep 20, 2021
8.810
8.810
8.370
8.590
56,633
-0.36(-4.02%)
Sep 17, 2021
8.640
8.950
8.505
8.950
53,979
+0.38(+4.43%)
Sep 16, 2021
9.020
9.150
8.540
8.570
59,755
-0.43(-4.78%)
Sep 15, 2021
8.700
9.111
8.528
9.000
56,977
+0.49(+5.76%)
Sep 14, 2021
9.120
9.350
8.460
8.510
138,516
-0.71(-7.70%)
Sep 13, 2021
9.380
9.690
8.940
9.220
129,206
-0.18(-1.91%)
Sep 10, 2021
9.240
9.450
8.600
9.400
252,660
+0.16(+1.73%)
Sep 09, 2021
8.520
9.550
8.280
9.240
473,538
+0.64(+7.44%)
Sep 08, 2021
8.060
9.900
7.920
8.600
2,245,167
+0.93(+12.13%)
Sep 07, 2021
7.960
8.070
7.610
7.670
33,610
-0.20(-2.54%)
Sep 03, 2021
7.920
8.034
7.750
7.870
37,850
-0.19(-2.36%)
Sep 02, 2021
8.150
8.300
7.940
8.060
40,089
+0.08(+1.00%)
Sep 01, 2021
8.200
8.400
7.930
7.980
42,455
-0.17(-2.09%)
Aug 31, 2021
8.100
8.250
7.910
8.150
29,147
+0.01(+0.12%)
Aug 30, 2021
7.990
8.210
7.672
8.140
55,675
+0.27(+3.43%)
Aug 27, 2021
7.720
8.190
7.470
7.870
74,977
+0.15(+1.94%)
Aug 26, 2021
8.000
8.000
7.620
7.720
80,434
-0.07(-0.90%)
Aug 25, 2021
8.130
8.250
7.780
7.790
34,082
-0.38(-4.65%)
Aug 24, 2021
8.020
8.290
7.995
8.170
61,480
+0.46(+5.97%)
Aug 23, 2021
7.180
7.850
7.110
7.710
55,324
+0.66(+9.36%)
Aug 20, 2021
7.150
7.464
6.770
7.050
145,878
-0.11(-1.54%)
Aug 19, 2021
7.650
7.890
7.110
7.160
109,130
-0.61(-7.85%)
Aug 18, 2021
8.060
8.350
7.770
7.770
62,857
-0.29(-3.60%)
Aug 17, 2021
8.760
8.780
7.800
8.060
114,326
-0.72(-8.20%)
Aug 16, 2021
9.000
9.000
8.605
8.780
51,625
-0.33(-3.62%)
Aug 13, 2021
9.600
9.600
9.000
9.110
62,008
-0.43(-4.51%)
Aug 12, 2021
9.550
9.690
9.275
9.540
18,719
-0.17(-1.75%)
Aug 11, 2021
9.950
9.990
9.500
9.710
37,622
-0.20(-2.02%)
Aug 10, 2021
9.860
9.980
9.531
9.910
63,341
+0.21(+2.16%)
Aug 09, 2021
9.000
9.832
9.000
9.700
62,779
+0.61(+6.71%)
Aug 06, 2021
9.290
9.320
9.000
9.090
36,396
-0.05(-0.55%)
Aug 05, 2021
8.900
9.220
8.867
9.140
27,576
+0.24(+2.70%)
Aug 04, 2021
9.020
9.240
8.800
8.900
25,572
-0.14(-1.55%)
Aug 03, 2021
9.260
9.300
8.800
9.040
37,482
-0.11(-1.20%)
Aug 02, 2021
9.260
9.350
9.010
9.150
51,085
-0.09(-0.97%)
Jul 30, 2021
9.080
9.596
9.010
9.240
50,199
+0.08(+0.87%)
Jul 29, 2021
9.680
9.680
9.150
9.160
24,191
-0.32(-3.38%)
Jul 28, 2021
8.810
9.555
8.810
9.480
59,906
+0.67(+7.60%)
Jul 27, 2021
9.320
9.320
8.740
8.810
84,981
-0.60(-6.38%)
Jul 26, 2021
9.410
9.560
9.020
9.410
80,552
+0.01(+0.11%)
Jul 23, 2021
9.510
9.560
9.200
9.400
32,502
-0.18(-1.88%)
Jul 22, 2021
10.07
10.13
9.560
9.580
59,270
-0.42(-4.20%)
Jul 21, 2021
9.550
10.26
9.410
10.00
72,914
+0.52(+5.49%)
Jul 20, 2021
9.300
9.720
9.000
9.480
113,080
+0.09(+0.96%)
Jul 19, 2021
8.700
9.470
8.700
9.390
157,275
+0.17(+1.84%)
Jul 16, 2021
9.200
9.590
9.100
9.220
164,614
+0.17(+1.88%)
Jul 15, 2021
8.870
9.730
8.620
9.050
223,047
-0.02(-0.22%)
Jul 14, 2021
9.790
9.990
9.000
9.070
140,164
-0.71(-7.26%)
Jul 13, 2021
10.06
10.28
9.720
9.780
98,064
-0.51(-4.96%)
Jul 12, 2021
10.61
10.67
9.967
10.29
62,034
-0.27(-2.56%)
Jul 09, 2021
10.38
10.86
10.34
10.56
90,432
+0.24(+2.33%)
Jul 08, 2021
9.870
10.39
9.820
10.32
70,791
+0.18(+1.78%)
Jul 07, 2021
10.62
10.68
9.910
10.14
89,865
-0.38(-3.61%)
Jul 06, 2021
10.44
10.60
10.10
10.52
102,337
+0.03(+0.29%)
Jul 02, 2021
11.21
11.26
10.43
10.49
129,614
-0.74(-6.59%)
Jul 01, 2021
11.34
11.73
10.90
11.23
162,108
-0.15(-1.32%)
Jun 30, 2021
11.87
11.96
11.34
11.38
103,701
-0.47(-3.97%)
Jun 29, 2021
12.70
12.75
11.66
11.85
174,811
-0.59(-4.74%)
Jun 28, 2021
12.21
12.71
11.94
12.44
296,059
+0.45(+3.75%)
Jun 25, 2021
11.10
12.11
11.10
11.99
235,869
+0.81(+7.25%)
Jun 24, 2021
11.60
11.60
11.00
11.18
180,636
-0.15(-1.32%)
Jun 23, 2021
11.01
11.60
10.74
11.33
245,885
+0.48(+4.42%)
Jun 22, 2021
10.91
10.99
10.30
10.85
283,493
-0.34(-3.04%)
Jun 21, 2021
11.48
11.90
11.05
11.19
397,405
-0.44(-3.78%)
Jun 18, 2021
11.21
11.97
11.10
11.63
711,066
-0.21(-1.77%)
Jun 17, 2021
13.70
13.98
11.35
11.84
8,303,568
+1.69(+16.65%)
Jun 16, 2021
9.760
10.23
9.552
10.15
89,744
+0.38(+3.89%)
Jun 15, 2021
10.24
10.24
9.580
9.770
86,885
-0.48(-4.68%)
Jun 14, 2021
10.24
10.71
10.09
10.25
157,422
-0.12(-1.16%)
Jun 11, 2021
10.20
10.47
10.05
10.37
79,545
+0.36(+3.60%)
Jun 10, 2021
10.49
10.81
9.893
10.01
233,587
-0.50(-4.76%)
Jun 09, 2021
11.00
11.30
10.30
10.51
153,046
-0.30(-2.78%)
Jun 08, 2021
10.33
11.39
10.20
10.81
324,944
+0.78(+7.78%)
Jun 07, 2021
9.450
10.06
9.340
10.03
171,999
+0.59(+6.25%)
Jun 04, 2021
9.320
9.490
9.112
9.440
83,874
+0.27(+2.94%)
Jun 03, 2021
9.160
9.267
8.860
9.170
111,744
-0.21(-2.24%)
Jun 02, 2021
9.670
9.700
9.150
9.380
96,243
-0.11(-1.16%)
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.