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, 2023
0.5427
0.5500
0.5250
0.5300
192,920
-0.02(-3.76%)
May 30, 2023
0.5600
0.5782
0.5400
0.5507
489,729
-0.01(-2.36%)
May 26, 2023
0.6300
0.6500
0.5600
0.5640
1,252,904
-0.04(-7.08%)
May 25, 2023
0.6000
0.6200
0.5600
0.6070
387,705
+0.03(+4.66%)
May 24, 2023
0.5600
0.6133
0.5288
0.5800
722,572
+0.03(+4.96%)
May 23, 2023
0.4800
0.6199
0.4800
0.5526
967,276
+0.06(+12.32%)
May 22, 2023
0.5200
0.5299
0.4715
0.4920
411,423
-0.01(-2.57%)
May 19, 2023
0.5400
0.5471
0.4995
0.5050
371,288
-0.04(-6.48%)
May 18, 2023
0.5600
0.5800
0.5200
0.5400
405,821
-0.02(-4.42%)
May 17, 2023
0.5700
0.6000
0.5540
0.5650
182,832
+0.00(+0.77%)
May 16, 2023
0.6000
0.6000
0.5600
0.5607
204,120
-0.05(-8.08%)
May 15, 2023
0.6700
0.6875
0.5580
0.6100
603,724
-0.04(-6.15%)
May 12, 2023
0.6000
0.7478
0.5611
0.6500
1,017,869
+0.08(+14.04%)
May 11, 2023
0.5510
0.6439
0.5500
0.5700
198,951
+0.03(+5.52%)
May 10, 2023
0.5200
0.5850
0.5200
0.5402
205,002
+0.01(+2.06%)
May 09, 2023
0.5700
0.5764
0.5111
0.5293
209,156
-0.03(-5.48%)
May 08, 2023
0.5500
0.6594
0.5500
0.5600
516,627
-0.01(-1.75%)
May 05, 2023
0.5400
0.5930
0.5302
0.5700
249,675
+0.04(+7.55%)
May 04, 2023
0.5394
0.5697
0.5300
0.5300
264,677
-0.01(-2.05%)
May 03, 2023
0.6000
0.6098
0.5403
0.5411
135,251
-0.02(-3.44%)
May 02, 2023
0.6000
0.6201
0.5603
0.5604
125,635
-0.02(-3.55%)
May 01, 2023
0.6490
0.6490
0.5555
0.5810
244,362
-0.05(-7.78%)
Apr 28, 2023
0.6400
0.6728
0.6103
0.6300
177,980
-0.02(-3.08%)
Apr 27, 2023
0.6700
0.6700
0.6107
0.6500
208,500
+0.02(+3.13%)
Apr 26, 2023
0.6700
0.6799
0.6102
0.6303
193,325
-0.03(-4.50%)
Apr 25, 2023
0.6800
0.6800
0.6500
0.6600
155,304
+0.01(+1.54%)
Apr 24, 2023
0.6900
0.6930
0.6500
0.6500
217,275
-0.02(-2.97%)
Apr 21, 2023
0.7020
0.7716
0.6500
0.6699
337,907
-0.06(-8.23%)
Apr 20, 2023
0.7800
0.8050
0.7000
0.7300
567,997
+0.01(+1.47%)
Apr 19, 2023
0.7400
0.7559
0.6793
0.7194
177,889
-0.02(-2.78%)
Apr 18, 2023
0.7300
0.7600
0.6901
0.7400
216,044
+0.02(+2.78%)
Apr 17, 2023
0.6900
0.7700
0.6800
0.7200
219,595
+0.03(+4.35%)
Apr 14, 2023
0.7450
0.7492
0.6600
0.6900
296,187
-0.05(-7.30%)
Apr 13, 2023
0.7800
0.7958
0.7300
0.7443
132,500
-0.03(-3.34%)
Apr 12, 2023
0.8300
0.8300
0.7500
0.7700
117,240
-0.04(-4.94%)
Apr 11, 2023
0.8400
0.8600
0.7705
0.8100
134,603
-0.02(-2.40%)
Apr 10, 2023
0.8000
0.9038
0.7510
0.8299
158,372
+0.00(+0.01%)
Apr 06, 2023
0.7976
0.8300
0.7500
0.8298
170,951
+0.03(+4.04%)
Apr 05, 2023
0.8600
0.8700
0.7800
0.7976
113,900
-0.06(-7.08%)
Apr 04, 2023
0.9700
0.9700
0.8200
0.8584
125,794
-0.07(-7.21%)
Apr 03, 2023
1.010
1.050
0.9200
0.9251
140,665
-0.10(-10.18%)
Mar 31, 2023
0.9900
1.090
0.9500
1.030
102,302
+0.04(+4.05%)
Mar 30, 2023
1.030
1.080
0.9300
0.9899
371,636
+0.08(+8.78%)
Mar 29, 2023
0.8051
0.9700
0.8010
0.9100
415,780
+0.13(+16.52%)
Mar 28, 2023
0.8700
0.8800
0.7802
0.7810
319,477
-0.04(-4.76%)
Mar 27, 2023
0.8800
0.8900
0.7920
0.8200
171,957
-0.05(-5.77%)
Mar 24, 2023
0.8410
0.9194
0.8410
0.8702
48,887
+0.00(+0.02%)
Mar 23, 2023
0.8578
0.9400
0.8400
0.8700
71,314
+0.02(+2.35%)
Mar 22, 2023
0.9300
0.9345
0.8310
0.8500
302,816
-0.05(-5.19%)
Mar 21, 2023
0.9200
0.9693
0.8900
0.8965
181,765
-0.01(-0.98%)
Mar 20, 2023
0.9600
0.9700
0.8706
0.9054
369,601
-0.07(-6.72%)
Mar 17, 2023
1.010
1.028
0.9300
0.9706
420,453
-0.04(-3.90%)
Mar 16, 2023
1.000
1.060
1.000
1.010
103,266
-0.01(-0.98%)
Mar 15, 2023
1.100
1.110
1.020
1.020
87,583
-0.10(-8.93%)
Mar 14, 2023
1.200
1.280
1.120
1.120
183,023
-0.05(-4.27%)
Mar 13, 2023
1.260
1.280
1.160
1.170
124,790
-0.14(-10.76%)
Mar 10, 2023
1.390
1.400
1.250
1.311
177,049
-0.05(-3.60%)
Mar 09, 2023
1.390
1.410
1.300
1.360
187,555
-0.06(-4.23%)
Mar 08, 2023
1.400
1.420
1.380
1.420
49,226
+0.04(+2.90%)
Mar 07, 2023
1.470
1.470
1.370
1.380
95,522
-0.08(-5.48%)
Mar 06, 2023
1.490
1.520
1.460
1.460
34,744
-0.02(-1.35%)
Mar 03, 2023
1.460
1.515
1.430
1.480
49,507
+0.04(+2.78%)
Mar 02, 2023
1.430
1.440
1.400
1.440
31,895
+0.02(+1.41%)
Mar 01, 2023
1.480
1.480
1.389
1.420
53,932
+0.04(+2.90%)
Feb 28, 2023
1.270
1.400
1.270
1.380
39,613
+0.10(+7.81%)
Feb 27, 2023
1.320
1.350
1.275
1.280
71,941
-0.02(-1.54%)
Feb 24, 2023
1.360
1.400
1.300
1.300
110,363
-0.05(-3.70%)
Feb 23, 2023
1.410
1.420
1.340
1.350
153,166
-0.06(-4.26%)
Feb 22, 2023
1.520
1.520
1.380
1.410
57,105
-0.04(-2.76%)
Feb 21, 2023
1.560
1.560
1.450
1.450
81,346
-0.14(-8.81%)
Feb 17, 2023
1.620
1.670
1.590
1.590
92,308
-0.09(-5.36%)
Feb 16, 2023
1.680
1.870
1.600
1.680
197,221
+0.00(+0.00%)
Feb 15, 2023
1.790
1.790
1.680
1.680
174,730
-0.06(-3.45%)
Feb 14, 2023
1.770
1.860
1.720
1.740
44,113
-0.03(-1.69%)
Feb 13, 2023
1.830
1.830
1.760
1.770
56,259
-0.03(-1.67%)
Feb 10, 2023
1.800
1.800
1.720
1.800
53,949
+0.09(+5.26%)
Feb 09, 2023
1.847
1.877
1.700
1.710
98,554
-0.13(-7.07%)
Feb 08, 2023
1.800
1.960
1.800
1.840
26,022
+0.06(+3.37%)
Feb 07, 2023
1.920
1.920
1.760
1.780
75,744
-0.08(-4.30%)
Feb 06, 2023
1.940
1.965
1.810
1.860
88,402
-0.13(-6.53%)
Feb 03, 2023
2.040
2.040
1.980
1.990
44,990
-0.02(-1.00%)
Feb 02, 2023
2.020
2.120
2.010
2.010
73,479
+0.01(+0.50%)
Feb 01, 2023
2.030
2.070
1.950
2.000
76,975
-0.02(-0.99%)
Jan 31, 2023
2.050
2.070
2.000
2.020
103,547
-0.01(-0.49%)
Jan 30, 2023
2.110
2.120
2.030
2.030
38,157
-0.10(-4.69%)
Jan 27, 2023
2.020
2.160
2.000
2.130
54,413
+0.08(+3.90%)
Jan 26, 2023
2.180
2.180
2.010
2.050
72,909
-0.07(-3.07%)
Jan 25, 2023
2.140
2.140
2.040
2.115
132,838
-0.03(-1.63%)
Jan 24, 2023
2.140
2.180
2.060
2.150
320,908
+0.09(+4.62%)
Jan 23, 2023
2.080
2.120
1.980
2.055
111,593
-0.03(-1.67%)
Jan 20, 2023
1.880
2.090
1.870
2.090
185,413
+0.24(+13.28%)
Jan 19, 2023
2.020
2.020
1.831
1.845
137,805
-0.18(-8.66%)
Jan 18, 2023
1.800
2.090
1.710
2.020
727,196
+0.25(+14.12%)
Jan 17, 2023
1.650
1.800
1.530
1.770
249,657
+0.14(+8.59%)
Jan 13, 2023
1.580
1.710
1.420
1.630
269,059
-0.05(-2.98%)
Jan 12, 2023
1.670
1.760
1.490
1.680
2,188,041
+0.15(+9.80%)
Jan 11, 2023
1.470
1.580
1.460
1.530
99,877
+0.07(+4.79%)
Jan 10, 2023
1.480
1.480
1.380
1.460
38,956
+0.06(+4.29%)
Jan 09, 2023
1.400
1.460
1.400
1.400
37,175
+0.01(+0.72%)
Jan 06, 2023
1.350
1.469
1.350
1.390
48,415
+0.04(+2.96%)
Jan 05, 2023
1.430
1.430
1.320
1.350
86,766
-0.04(-2.88%)
Jan 04, 2023
1.310
1.410
1.310
1.390
70,604
+0.07(+5.30%)
Jan 03, 2023
1.380
1.380
1.300
1.320
34,333
-0.02(-1.49%)
Dec 30, 2022
1.300
1.350
1.270
1.340
201,865
+0.05(+3.88%)
Dec 29, 2022
1.230
1.330
1.220
1.290
54,909
+0.05(+4.03%)
Dec 28, 2022
1.260
1.270
1.230
1.240
71,453
+0.00(+0.00%)
Dec 27, 2022
1.310
1.320
1.240
1.240
67,196
-0.10(-7.81%)
Dec 23, 2022
1.340
1.360
1.340
1.345
17,972
-0.02(-1.10%)
Dec 22, 2022
1.330
1.380
1.320
1.360
48,514
-0.01(-0.73%)
Dec 21, 2022
1.310
1.382
1.300
1.370
39,311
+0.06(+4.58%)
Dec 20, 2022
1.300
1.350
1.223
1.310
63,637
+0.00(+0.00%)
Dec 19, 2022
1.360
1.380
1.300
1.310
107,440
-0.05(-3.68%)
Dec 16, 2022
1.320
1.380
1.320
1.360
26,512
+0.01(+0.74%)
Dec 15, 2022
1.330
1.380
1.310
1.350
46,471
+0.01(+0.37%)
Dec 14, 2022
1.320
1.380
1.310
1.345
94,734
+0.03(+2.67%)
Dec 13, 2022
1.400
1.490
1.290
1.310
168,058
-0.08(-5.76%)
Dec 12, 2022
1.410
1.440
1.370
1.390
103,895
-0.06(-4.14%)
Dec 09, 2022
1.550
1.550
1.430
1.450
170,419
-0.09(-5.84%)
Dec 08, 2022
1.640
1.670
1.530
1.540
150,888
-0.09(-5.52%)
Dec 07, 2022
1.650
1.673
1.580
1.630
126,477
+0.01(+0.62%)
Dec 06, 2022
1.650
1.700
1.610
1.620
51,481
-0.02(-1.22%)
Dec 05, 2022
1.700
1.740
1.620
1.640
68,693
-0.06(-3.53%)
Dec 02, 2022
1.680
1.710
1.650
1.700
61,827
+0.04(+2.41%)
Dec 01, 2022
1.670
1.710
1.632
1.660
82,022
+0.02(+1.22%)
Nov 30, 2022
1.680
1.680
1.620
1.640
115,500
-0.02(-1.20%)
Nov 29, 2022
1.710
1.760
1.630
1.660
116,648
-0.04(-2.06%)
Nov 28, 2022
1.760
1.790
1.690
1.695
38,173
-0.05(-3.14%)
Nov 25, 2022
1.740
1.780
1.730
1.750
28,449
+0.03(+1.74%)
Nov 23, 2022
1.700
1.750
1.695
1.720
112,083
+0.02(+1.18%)
Nov 22, 2022
1.730
1.740
1.690
1.700
86,698
-0.07(-3.95%)
Nov 21, 2022
1.830
1.840
1.720
1.770
108,248
-0.06(-3.28%)
Nov 18, 2022
1.890
1.930
1.750
1.830
143,294
-0.05(-2.66%)
Nov 17, 2022
1.920
1.940
1.800
1.880
144,601
-0.07(-3.59%)
Nov 16, 2022
2.040
2.040
1.940
1.950
76,244
-0.05(-2.50%)
Nov 15, 2022
2.150
2.254
1.940
2.000
327,386
-0.34(-14.53%)
Nov 14, 2022
2.310
2.400
2.280
2.340
78,116
-0.02(-0.85%)
Nov 11, 2022
2.450
2.473
2.240
2.360
79,364
+0.00(+0.00%)
Nov 10, 2022
2.340
2.555
2.210
2.360
291,796
+0.10(+4.42%)
Nov 09, 2022
2.300
2.490
2.250
2.260
67,427
-0.15(-6.22%)
Nov 08, 2022
2.190
2.540
2.130
2.410
212,011
+0.17(+7.59%)
Nov 07, 2022
2.230
2.280
2.179
2.240
33,657
+0.04(+1.82%)
Nov 04, 2022
2.170
2.270
2.140
2.200
68,324
-0.02(-0.90%)
Nov 03, 2022
2.060
2.260
2.020
2.220
77,619
+0.18(+8.82%)
Nov 02, 2022
2.130
2.150
2.020
2.040
36,121
-0.13(-5.99%)
Nov 01, 2022
2.180
2.248
2.120
2.170
24,406
+0.01(+0.46%)
Oct 31, 2022
2.120
2.240
2.120
2.160
32,474
+0.05(+2.37%)
Oct 28, 2022
2.080
2.144
2.010
2.110
31,169
+0.01(+0.72%)
Oct 27, 2022
2.050
2.135
2.050
2.095
21,737
-0.03(-1.64%)
Oct 26, 2022
2.070
2.180
2.000
2.130
73,613
+0.11(+5.45%)
Oct 25, 2022
2.030
2.190
1.930
2.020
157,291
+0.10(+5.21%)
Oct 24, 2022
2.030
2.030
1.890
1.920
35,000
-0.11(-5.42%)
Oct 21, 2022
2.030
2.150
1.960
2.030
32,363
-0.02(-0.98%)
Oct 20, 2022
2.010
2.200
2.000
2.050
139,902
+0.03(+1.49%)
Oct 19, 2022
2.000
2.090
1.993
2.020
17,152
-0.07(-3.35%)
Oct 18, 2022
2.041
2.123
2.025
2.090
26,155
+0.05(+2.45%)
Oct 17, 2022
1.990
2.089
1.960
2.040
34,299
+0.10(+5.15%)
Oct 14, 2022
2.090
2.100
1.910
1.940
37,220
-0.07(-3.48%)
Oct 13, 2022
1.990
2.060
1.900
2.010
46,038
-0.02(-0.99%)
Oct 12, 2022
2.010
2.080
1.990
2.030
66,642
-0.01(-0.49%)
Oct 11, 2022
2.030
2.120
1.980
2.040
48,418
-0.02(-0.97%)
Oct 10, 2022
2.170
2.180
2.033
2.060
27,135
-0.08(-3.74%)
Oct 07, 2022
2.220
2.220
2.100
2.140
39,913
-0.08(-3.60%)
Oct 06, 2022
2.390
2.390
2.220
2.220
36,084
-0.17(-7.11%)
Oct 05, 2022
2.420
2.550
2.300
2.390
51,438
+0.04(+1.70%)
Oct 04, 2022
2.390
2.430
2.330
2.350
43,972
+0.02(+0.86%)
Oct 03, 2022
2.240
2.330
2.180
2.330
47,969
+0.12(+5.43%)
Sep 30, 2022
2.230
2.340
2.210
2.210
52,660
-0.01(-0.45%)
Sep 29, 2022
2.370
2.370
2.180
2.220
43,416
-0.13(-5.53%)
Sep 28, 2022
2.010
2.370
2.044
2.350
138,743
+0.31(+15.20%)
Sep 27, 2022
2.020
2.080
1.930
2.040
56,534
+0.06(+3.03%)
Sep 26, 2022
1.930
2.140
1.921
1.980
81,738
+0.01(+0.51%)
Sep 23, 2022
2.010
2.071
1.900
1.970
216,311
-0.15(-7.08%)
Sep 22, 2022
2.250
2.250
2.035
2.120
225,351
-0.11(-4.93%)
Sep 21, 2022
2.330
2.350
2.210
2.230
82,621
-0.09(-3.88%)
Sep 20, 2022
2.400
2.400
2.267
2.320
124,706
-0.08(-3.33%)
Sep 19, 2022
2.450
2.480
2.350
2.400
91,806
-0.05(-2.04%)
Sep 16, 2022
2.430
2.486
2.370
2.450
127,520
-0.03(-1.21%)
Sep 15, 2022
2.580
2.580
2.420
2.480
266,992
-0.08(-3.13%)
Sep 14, 2022
2.640
2.640
2.550
2.560
175,833
-0.07(-2.66%)
Sep 13, 2022
2.600
2.830
2.585
2.630
318,875
-0.12(-4.36%)
Sep 12, 2022
2.960
2.960
2.710
2.750
260,315
-0.13(-4.51%)
Sep 09, 2022
2.890
2.990
2.860
2.880
122,199
+0.01(+0.35%)
Sep 08, 2022
2.850
2.990
2.800
2.870
305,552
+0.02(+0.70%)
Sep 07, 2022
2.790
2.910
2.710
2.850
129,211
+0.08(+2.89%)
Sep 06, 2022
2.810
2.910
2.750
2.770
70,471
-0.05(-1.77%)
Sep 02, 2022
2.920
2.940
2.790
2.820
45,457
-0.08(-2.76%)
Sep 01, 2022
2.940
3.000
2.830
2.900
64,903
-0.06(-2.03%)
Aug 31, 2022
3.030
3.070
2.940
2.960
70,211
+0.00(+0.00%)
Aug 30, 2022
3.100
3.190
2.900
2.960
138,553
-0.13(-4.21%)
Aug 29, 2022
3.140
3.239
3.050
3.090
76,283
-0.11(-3.44%)
Aug 26, 2022
3.400
3.453
3.110
3.200
165,742
-0.16(-4.76%)
Aug 25, 2022
3.450
3.450
3.330
3.360
65,286
-0.04(-1.18%)
Aug 24, 2022
3.380
3.430
3.310
3.400
40,987
-0.02(-0.58%)
Aug 23, 2022
3.450
3.500
3.331
3.420
42,715
-0.02(-0.58%)
Aug 22, 2022
3.400
3.500
3.250
3.440
160,260
-0.06(-1.71%)
Aug 19, 2022
3.690
3.800
3.470
3.500
138,783
-0.29(-7.65%)
Aug 18, 2022
3.780
3.970
3.700
3.790
288,540
-0.05(-1.30%)
Aug 17, 2022
4.060
4.150
3.777
3.840
212,816
-0.27(-6.57%)
Aug 16, 2022
4.110
4.450
3.600
4.110
603,400
-0.78(-15.95%)
Aug 15, 2022
4.550
4.980
4.470
4.890
468,285
+0.44(+9.89%)
Aug 12, 2022
4.060
4.480
4.040
4.450
220,976
+0.42(+10.33%)
Aug 11, 2022
4.300
4.340
3.980
4.033
125,977
-0.18(-4.20%)
Aug 10, 2022
3.810
4.289
3.630
4.210
282,801
+0.51(+13.78%)
Aug 09, 2022
3.900
3.900
3.600
3.700
234,157
-0.15(-3.77%)
Aug 08, 2022
3.850
4.080
3.805
3.845
229,555
+0.25(+6.81%)
Aug 05, 2022
3.660
3.730
3.581
3.600
171,787
+0.06(+1.69%)
Aug 04, 2022
3.530
3.570
3.460
3.540
52,874
+0.01(+0.28%)
Aug 03, 2022
3.520
3.640
3.480
3.530
60,222
+0.09(+2.62%)
Aug 02, 2022
3.410
3.660
3.352
3.440
104,250
+0.04(+1.18%)
Aug 01, 2022
3.280
3.570
3.278
3.400
114,567
+0.07(+2.10%)
Jul 29, 2022
3.290
3.550
3.250
3.330
175,973
+0.09(+2.78%)
Jul 28, 2022
3.080
3.420
3.021
3.240
297,797
+0.35(+12.11%)
Jul 27, 2022
2.830
3.040
2.830
2.890
41,372
+0.11(+3.96%)
Jul 26, 2022
2.650
2.880
2.640
2.780
36,402
+0.14(+5.30%)
Jul 25, 2022
2.750
2.880
2.640
2.640
57,424
-0.09(-3.30%)
Jul 22, 2022
2.950
3.023
2.730
2.730
55,172
-0.27(-9.15%)
Jul 21, 2022
3.000
3.180
2.960
3.005
20,519
-0.04(-1.15%)
Jul 20, 2022
3.070
3.200
2.990
3.040
145,801
+0.05(+1.67%)
Jul 19, 2022
2.940
3.080
2.940
2.990
44,625
+0.05(+1.70%)
Jul 18, 2022
3.080
3.090
2.931
2.940
39,035
+0.02(+0.68%)
Jul 15, 2022
2.810
2.990
2.810
2.920
75,689
-0.03(-1.02%)
Jul 14, 2022
3.150
3.280
2.946
2.950
65,813
-0.27(-8.39%)
Jul 13, 2022
3.190
3.270
3.120
3.220
30,913
+0.00(+0.00%)
Jul 12, 2022
3.240
3.310
3.120
3.220
15,455
-0.07(-2.13%)
Jul 11, 2022
3.220
3.350
3.160
3.290
45,692
+0.08(+2.49%)
Jul 08, 2022
3.140
3.310
3.140
3.210
11,037
+0.02(+0.63%)
Jul 07, 2022
3.070
3.270
3.070
3.190
27,064
+0.15(+4.93%)
Jul 06, 2022
3.110
3.230
3.040
3.040
47,412
-0.19(-5.88%)
Jul 05, 2022
3.210
3.250
3.180
3.230
22,719
+0.00(+0.00%)
Jul 01, 2022
3.280
3.280
3.100
3.230
17,600
-0.02(-0.62%)
Jun 30, 2022
3.100
3.290
3.020
3.250
82,399
+0.13(+4.17%)
Jun 29, 2022
3.300
3.310
3.050
3.120
98,392
-0.21(-6.31%)
Jun 28, 2022
3.460
3.500
3.300
3.330
34,147
-0.12(-3.48%)
Jun 27, 2022
3.470
3.500
3.348
3.450
26,432
-0.04(-1.15%)
Jun 24, 2022
3.430
3.500
3.340
3.490
50,632
+0.05(+1.45%)
Jun 23, 2022
3.300
3.519
3.302
3.440
59,166
+0.04(+1.18%)
Jun 22, 2022
3.330
3.584
3.330
3.400
76,626
+0.07(+2.10%)
Jun 21, 2022
3.290
3.530
3.280
3.330
100,262
+0.01(+0.30%)
Jun 17, 2022
3.250
3.460
3.150
3.320
209,046
+0.11(+3.43%)
Jun 16, 2022
3.490
3.490
3.210
3.210
84,108
-0.35(-9.83%)
Jun 15, 2022
3.430
3.770
3.300
3.560
86,888
+0.15(+4.40%)
Jun 14, 2022
3.510
3.535
3.350
3.410
54,657
-0.03(-0.87%)
Jun 13, 2022
3.770
3.813
3.381
3.440
175,573
-0.54(-13.57%)
Jun 10, 2022
3.650
3.990
3.150
3.980
282,803
+0.33(+9.04%)
Jun 09, 2022
3.910
3.920
3.640
3.650
82,751
-0.33(-8.29%)
Jun 08, 2022
3.840
4.150
3.720
3.980
390,720
+0.14(+3.65%)
Jun 07, 2022
3.590
3.900
3.540
3.840
118,164
+0.19(+5.21%)
Jun 06, 2022
3.570
3.940
3.500
3.650
379,213
+0.27(+7.99%)
Jun 03, 2022
3.260
3.430
3.060
3.380
73,492
+0.12(+3.68%)
Jun 02, 2022
3.230
3.300
3.100
3.260
64,227
+0.02(+0.62%)
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.