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
Joann Inc
(NQ:
JOAN
)
0.0969
UNCHANGED
Last Price
Updated: 4:00 PM EDT, Mar 27, 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 (%)
Mar 27, 2024
0.0969
0
-0.01(-11.91%)
Mar 26, 2024
0.1145
0.1150
0.0985
0.1100
9,936,112
-0.01(-6.46%)
Mar 25, 2024
0.1279
0.1288
0.1150
0.1176
2,455,978
-0.03(-17.82%)
Mar 22, 2024
0.1300
0.1499
0.1300
0.1431
2,018,874
-0.01(-7.08%)
Mar 21, 2024
0.1400
0.1800
0.1279
0.1540
9,461,763
+0.02(+14.07%)
Mar 20, 2024
0.1340
0.1444
0.1170
0.1350
8,981,931
+0.00(+0.75%)
Mar 19, 2024
0.1800
0.1900
0.1210
0.1340
6,195,943
-0.05(-26.78%)
Mar 18, 2024
0.2500
0.2500
0.1810
0.1830
11,787,642
-0.05(-20.57%)
Mar 15, 2024
0.2200
0.2658
0.2144
0.2304
1,838,759
+0.02(+11.68%)
Mar 14, 2024
0.2558
0.2600
0.2015
0.2063
768,525
-0.04(-16.68%)
Mar 13, 2024
0.2570
0.2570
0.2293
0.2476
218,746
-0.00(-1.43%)
Mar 12, 2024
0.2500
0.2650
0.2404
0.2512
651,939
+0.02(+8.98%)
Mar 11, 2024
0.2200
0.2400
0.2120
0.2305
823,126
+0.01(+4.77%)
Mar 08, 2024
0.2400
0.2447
0.2115
0.2200
545,198
-0.02(-6.70%)
Mar 07, 2024
0.2273
0.2480
0.2200
0.2358
476,027
+0.01(+3.47%)
Mar 06, 2024
0.2300
0.2777
0.2238
0.2279
1,624,395
+0.01(+2.29%)
Mar 05, 2024
0.2700
0.2961
0.2112
0.2228
2,219,390
-0.06(-21.82%)
Mar 04, 2024
0.4000
0.4489
0.2600
0.2850
3,600,502
-0.22(-43.68%)
Mar 01, 2024
0.4942
0.5250
0.4942
0.5060
48,269
+0.01(+1.50%)
Feb 29, 2024
0.4800
0.5177
0.4800
0.4985
59,666
-0.00(-0.34%)
Feb 28, 2024
0.4900
0.5100
0.4600
0.5002
152,747
-0.03(-5.44%)
Feb 27, 2024
0.5354
0.5354
0.5004
0.5290
27,419
+0.01(+2.04%)
Feb 26, 2024
0.4603
0.5400
0.4603
0.5184
88,864
+0.05(+10.27%)
Feb 23, 2024
0.5000
0.5100
0.4600
0.4701
95,472
-0.02(-3.25%)
Feb 22, 2024
0.5007
0.5081
0.4782
0.4859
72,094
-0.02(-4.01%)
Feb 21, 2024
0.4899
0.5300
0.4734
0.5062
207,462
+0.02(+4.22%)
Feb 20, 2024
0.5000
0.5525
0.4500
0.4857
351,417
-0.08(-13.62%)
Feb 16, 2024
0.5623
0.5889
0.5600
0.5623
25,411
-0.02(-3.00%)
Feb 15, 2024
0.5900
0.6027
0.5600
0.5797
251,057
-0.02(-3.38%)
Feb 14, 2024
0.5948
0.6199
0.5600
0.6000
142,778
+0.01(+1.69%)
Feb 13, 2024
0.6200
0.6200
0.5636
0.5900
314,029
+0.04(+7.18%)
Feb 12, 2024
0.5663
0.5890
0.5401
0.5505
211,381
-0.02(-2.77%)
Feb 09, 2024
0.5200
0.5800
0.5100
0.5662
276,200
+0.05(+8.86%)
Feb 08, 2024
0.5200
0.5300
0.5101
0.5201
59,411
-0.00(-0.17%)
Feb 07, 2024
0.5100
0.5300
0.5000
0.5210
153,546
+0.02(+4.20%)
Feb 06, 2024
0.5200
0.5200
0.5000
0.5000
32,100
-0.01(-1.96%)
Feb 05, 2024
0.4800
0.5200
0.4701
0.5100
233,130
+0.02(+4.98%)
Feb 02, 2024
0.4860
0.5000
0.4600
0.4858
114,009
+0.02(+4.72%)
Feb 01, 2024
0.4511
0.4800
0.4410
0.4639
41,311
+0.00(+0.17%)
Jan 31, 2024
0.4623
0.4788
0.4623
0.4631
82,979
-0.00(-0.11%)
Jan 30, 2024
0.4381
0.4640
0.4381
0.4636
90,288
+0.00(+0.76%)
Jan 29, 2024
0.4400
0.4700
0.4364
0.4601
191,364
+0.03(+5.87%)
Jan 26, 2024
0.4500
0.4643
0.4300
0.4346
122,012
-0.02(-4.40%)
Jan 25, 2024
0.4500
0.4598
0.4500
0.4546
35,028
-0.01(-1.13%)
Jan 24, 2024
0.4517
0.4693
0.4500
0.4598
71,539
-0.00(-0.04%)
Jan 23, 2024
0.4529
0.4750
0.4434
0.4600
87,098
+0.01(+1.55%)
Jan 22, 2024
0.4697
0.4700
0.4520
0.4530
36,966
-0.00(-0.44%)
Jan 19, 2024
0.4500
0.4550
0.4400
0.4550
30,503
+0.00(+0.00%)
Jan 18, 2024
0.4550
0.4550
0.4400
0.4550
44,889
+0.01(+1.18%)
Jan 17, 2024
0.4600
0.4600
0.4300
0.4497
90,142
-0.02(-4.12%)
Jan 16, 2024
0.4510
0.4728
0.4510
0.4690
38,615
-0.00(-0.19%)
Jan 12, 2024
0.4700
0.4782
0.4600
0.4699
65,214
-0.00(-0.23%)
Jan 11, 2024
0.4900
0.4900
0.4700
0.4710
77,523
-0.02(-4.85%)
Jan 10, 2024
0.4800
0.4950
0.4710
0.4950
78,341
+0.02(+5.30%)
Jan 09, 2024
0.4800
0.4898
0.4699
0.4701
93,238
+0.00(+0.49%)
Jan 08, 2024
0.4700
0.4850
0.4573
0.4678
63,368
+0.00(+0.71%)
Jan 05, 2024
0.4700
0.4935
0.4600
0.4645
87,060
-0.00(-0.94%)
Jan 04, 2024
0.4800
0.4978
0.4460
0.4689
192,318
-0.03(-5.84%)
Jan 03, 2024
0.4845
0.5000
0.4730
0.4980
92,734
-0.01(-1.76%)
Jan 02, 2024
0.4606
0.5100
0.4500
0.5069
203,789
+0.06(+13.65%)
Dec 29, 2023
0.5000
0.5090
0.4200
0.4460
937,125
-0.05(-10.80%)
Dec 28, 2023
0.5200
0.5200
0.4930
0.5000
287,534
-0.01(-2.36%)
Dec 27, 2023
0.5068
0.5300
0.5000
0.5121
203,163
+0.01(+2.42%)
Dec 26, 2023
0.5400
0.5589
0.4900
0.5000
485,841
-0.05(-8.49%)
Dec 22, 2023
0.5500
0.5500
0.5292
0.5464
159,928
+0.01(+2.17%)
Dec 21, 2023
0.5300
0.5617
0.5292
0.5348
131,382
+0.00(+0.91%)
Dec 20, 2023
0.5100
0.5600
0.5100
0.5300
219,605
+0.01(+1.90%)
Dec 19, 2023
0.5626
0.5900
0.4902
0.5201
501,686
-0.06(-10.33%)
Dec 18, 2023
0.6000
0.6631
0.5539
0.5800
283,234
-0.04(-6.60%)
Dec 15, 2023
0.5600
0.6665
0.5600
0.6210
469,607
+0.03(+5.61%)
Dec 14, 2023
0.5600
0.5985
0.5402
0.5880
222,825
+0.04(+6.91%)
Dec 13, 2023
0.5440
0.5699
0.5390
0.5500
230,740
-0.01(-2.57%)
Dec 12, 2023
0.5500
0.5724
0.5500
0.5645
106,667
+0.00(+0.11%)
Dec 11, 2023
0.5732
0.5799
0.5471
0.5639
136,818
-0.01(-1.42%)
Dec 08, 2023
0.5880
0.5880
0.5600
0.5720
69,603
-0.02(-2.89%)
Dec 07, 2023
0.5409
0.5950
0.5409
0.5890
141,966
+0.03(+5.63%)
Dec 06, 2023
0.5600
0.6500
0.5501
0.5576
385,688
-0.00(-0.50%)
Dec 05, 2023
0.8300
0.8500
0.5555
0.5604
1,100,195
-0.33(-37.03%)
Dec 04, 2023
0.7400
1.000
0.7100
0.8900
2,383,184
+0.22(+33.29%)
Dec 01, 2023
0.6405
0.7100
0.6201
0.6677
496,544
+0.08(+14.14%)
Nov 30, 2023
0.5500
0.6150
0.5312
0.5850
154,712
+0.03(+6.19%)
Nov 29, 2023
0.5219
0.5606
0.5219
0.5509
158,984
+0.05(+9.57%)
Nov 28, 2023
0.5050
0.5442
0.4987
0.5028
114,318
-0.01(-1.22%)
Nov 27, 2023
0.5500
0.5600
0.4900
0.5090
111,617
-0.03(-5.74%)
Nov 24, 2023
0.5500
0.5500
0.5232
0.5400
36,564
+0.02(+3.21%)
Nov 22, 2023
0.5197
0.5299
0.4800
0.5232
92,715
+0.03(+5.70%)
Nov 21, 2023
0.5400
0.5400
0.4899
0.4950
164,195
-0.04(-8.21%)
Nov 20, 2023
0.5200
0.5549
0.5000
0.5393
123,674
+0.02(+3.71%)
Nov 17, 2023
0.4800
0.5490
0.4701
0.5200
153,675
+0.05(+10.64%)
Nov 16, 2023
0.4615
0.4796
0.4600
0.4700
85,789
+0.00(+0.64%)
Nov 15, 2023
0.4700
0.5100
0.4422
0.4670
260,236
+0.03(+6.14%)
Nov 14, 2023
0.4200
0.4600
0.4215
0.4400
209,338
+0.03(+7.68%)
Nov 13, 2023
0.4882
0.4900
0.3914
0.4086
614,312
-0.06(-12.13%)
Nov 10, 2023
0.5000
0.5023
0.4600
0.4650
55,686
+0.00(+0.87%)
Nov 09, 2023
0.5100
0.5300
0.4549
0.4610
123,413
-0.06(-11.07%)
Nov 08, 2023
0.5100
0.5300
0.5001
0.5184
70,834
+0.02(+4.60%)
Nov 07, 2023
0.4800
0.5300
0.4800
0.4956
192,948
+0.02(+3.68%)
Nov 06, 2023
0.5300
0.5400
0.4600
0.4780
443,584
-0.04(-8.08%)
Nov 03, 2023
0.5363
0.5700
0.5150
0.5200
338,212
-0.02(-3.70%)
Nov 02, 2023
0.6000
0.5967
0.5377
0.5400
205,542
-0.02(-2.70%)
Nov 01, 2023
0.6100
0.6100
0.5500
0.5550
186,356
-0.02(-4.31%)
Oct 31, 2023
0.6600
0.6737
0.5671
0.5800
330,900
-0.08(-11.45%)
Oct 30, 2023
0.6700
0.7000
0.6500
0.6550
83,760
-0.01(-0.82%)
Oct 27, 2023
0.6800
0.6900
0.6400
0.6604
67,754
-0.01(-1.80%)
Oct 26, 2023
0.6800
0.7000
0.6724
0.6725
41,248
+0.00(+0.01%)
Oct 25, 2023
0.6900
0.7200
0.6700
0.6724
67,133
+0.00(+0.36%)
Oct 24, 2023
0.7100
0.7399
0.6700
0.6700
137,044
-0.02(-3.60%)
Oct 23, 2023
0.6900
0.7400
0.6900
0.6950
69,533
-0.00(-0.57%)
Oct 20, 2023
0.7100
0.7399
0.6900
0.6990
99,478
-0.01(-1.55%)
Oct 19, 2023
0.7300
0.7400
0.7100
0.7100
70,192
-0.03(-3.79%)
Oct 18, 2023
0.7250
0.7600
0.7201
0.7380
68,928
-0.00(-0.27%)
Oct 17, 2023
0.7200
0.7893
0.7200
0.7400
67,761
+0.01(+1.89%)
Oct 16, 2023
0.7000
0.8090
0.7000
0.7263
118,002
+0.01(+0.86%)
Oct 13, 2023
0.7789
0.7990
0.7200
0.7201
100,531
-0.05(-6.59%)
Oct 12, 2023
0.8202
0.8420
0.7200
0.7709
248,372
-0.08(-9.07%)
Oct 11, 2023
0.6812
0.8700
0.6812
0.8478
369,987
+0.17(+24.68%)
Oct 10, 2023
0.6050
0.7500
0.6050
0.6800
219,036
+0.06(+9.68%)
Oct 09, 2023
0.6700
0.6799
0.6000
0.6200
117,530
-0.05(-6.91%)
Oct 06, 2023
0.5800
0.6770
0.5800
0.6660
276,325
+0.11(+18.86%)
Oct 05, 2023
0.6004
0.6199
0.5518
0.5603
216,156
-0.04(-7.42%)
Oct 04, 2023
0.6250
0.6500
0.6050
0.6052
156,407
-0.02(-3.95%)
Oct 03, 2023
0.6900
0.7000
0.6250
0.6301
279,669
-0.06(-8.55%)
Oct 02, 2023
0.7200
0.7399
0.6750
0.6890
126,288
-0.03(-4.31%)
Sep 29, 2023
0.7000
0.7500
0.7000
0.7200
71,485
+0.02(+2.33%)
Sep 28, 2023
0.7500
0.7500
0.7036
0.7036
40,839
-0.03(-3.62%)
Sep 27, 2023
0.7501
0.7599
0.7216
0.7300
105,011
-0.02(-2.54%)
Sep 26, 2023
0.7800
0.7999
0.7002
0.7490
315,487
-0.05(-5.79%)
Sep 25, 2023
0.8400
0.8300
0.7950
0.7950
82,503
-0.02(-1.85%)
Sep 22, 2023
0.8900
0.9200
0.8100
0.8100
298,291
-0.07(-7.83%)
Sep 21, 2023
0.8511
0.9400
0.8500
0.8788
171,770
+0.03(+3.39%)
Sep 20, 2023
0.8700
0.9200
0.8380
0.8500
80,891
-0.02(-2.73%)
Sep 19, 2023
0.8900
0.8900
0.8327
0.8739
595,681
+0.01(+1.62%)
Sep 18, 2023
0.9900
0.9900
0.8400
0.8600
158,172
-0.04(-4.44%)
Sep 15, 2023
0.9100
0.9300
0.8800
0.9000
103,733
-0.02(-1.70%)
Sep 14, 2023
0.9615
0.9900
0.8900
0.9156
82,478
+0.02(+2.13%)
Sep 13, 2023
0.9200
0.9317
0.8710
0.8965
83,166
-0.01(-1.45%)
Sep 12, 2023
0.9200
0.9853
0.9000
0.9097
49,414
-0.01(-1.14%)
Sep 11, 2023
0.9300
0.9573
0.9000
0.9202
66,661
+0.01(+0.55%)
Sep 08, 2023
0.9000
0.9200
0.8702
0.9152
154,255
+0.01(+1.18%)
Sep 07, 2023
1.010
1.020
0.8900
0.9045
207,377
-0.10(-9.55%)
Sep 06, 2023
1.060
1.080
1.000
1.000
172,549
-0.06(-5.66%)
Sep 05, 2023
1.040
1.080
1.030
1.060
163,669
+0.02(+1.92%)
Sep 01, 2023
1.080
1.090
1.010
1.040
115,858
-0.01(-0.95%)
Aug 31, 2023
1.040
1.110
1.030
1.050
343,940
+0.02(+1.94%)
Aug 30, 2023
1.040
1.070
1.020
1.030
288,547
-0.00(-0.48%)
Aug 29, 2023
1.160
1.170
1.000
1.035
790,067
-0.12(-10.78%)
Aug 28, 2023
1.070
1.170
1.020
1.160
1,160,378
+0.10(+9.43%)
Aug 25, 2023
1.100
1.120
1.030
1.060
138,494
-0.06(-5.36%)
Aug 24, 2023
1.110
1.129
1.080
1.120
75,953
+0.02(+1.82%)
Aug 23, 2023
1.090
1.140
1.080
1.100
108,098
-0.02(-1.79%)
Aug 22, 2023
1.210
1.221
1.110
1.120
237,845
-0.08(-6.67%)
Aug 21, 2023
1.240
1.260
1.180
1.200
154,193
-0.03(-2.44%)
Aug 18, 2023
1.250
1.300
1.210
1.230
151,648
+0.00(+0.00%)
Aug 17, 2023
1.240
1.280
1.200
1.230
203,953
+0.00(+0.00%)
Aug 16, 2023
1.140
1.320
1.135
1.230
259,085
+0.08(+6.96%)
Aug 15, 2023
1.190
1.200
1.120
1.150
234,849
-0.05(-4.17%)
Aug 14, 2023
1.260
1.300
1.130
1.200
252,509
-0.06(-4.76%)
Aug 11, 2023
1.360
1.380
1.211
1.260
500,413
-0.05(-3.82%)
Aug 10, 2023
1.470
1.590
1.300
1.310
682,740
-0.18(-12.08%)
Aug 09, 2023
1.440
1.640
1.440
1.490
703,825
+0.00(+0.00%)
Aug 08, 2023
1.300
1.520
1.290
1.490
923,724
+0.16(+12.03%)
Aug 07, 2023
1.440
1.740
1.330
1.330
4,019,086
-0.04(-2.92%)
Aug 04, 2023
1.220
1.520
1.140
1.370
2,414,667
+0.14(+11.38%)
Aug 03, 2023
1.140
1.310
1.070
1.230
1,121,160
+0.05(+4.24%)
Aug 02, 2023
1.120
1.630
1.070
1.180
7,321,902
+0.07(+6.31%)
Aug 01, 2023
1.130
1.180
1.100
1.110
175,208
-0.01(-0.89%)
Jul 31, 2023
1.120
1.160
1.111
1.120
81,347
+0.01(+0.90%)
Jul 28, 2023
1.100
1.170
1.085
1.110
120,196
+0.01(+0.91%)
Jul 27, 2023
1.180
1.190
1.060
1.100
217,344
-0.08(-6.78%)
Jul 26, 2023
1.150
1.190
1.140
1.180
144,077
+0.03(+2.61%)
Jul 25, 2023
1.170
1.170
1.120
1.150
45,909
-0.01(-0.86%)
Jul 24, 2023
1.170
1.200
1.100
1.160
135,297
+0.01(+0.87%)
Jul 21, 2023
1.160
1.190
1.130
1.150
138,583
+0.02(+1.77%)
Jul 20, 2023
1.160
1.160
1.110
1.130
51,420
-0.02(-1.74%)
Jul 19, 2023
1.150
1.220
1.140
1.150
223,110
-0.01(-0.86%)
Jul 18, 2023
1.140
1.160
1.100
1.160
80,078
+0.02(+1.75%)
Jul 17, 2023
1.150
1.180
1.120
1.140
171,704
-0.04(-3.39%)
Jul 14, 2023
1.160
1.180
1.055
1.180
258,055
+0.01(+0.85%)
Jul 13, 2023
1.110
1.220
1.090
1.170
401,647
+0.06(+5.41%)
Jul 12, 2023
1.120
1.125
1.040
1.110
192,776
+0.05(+4.72%)
Jul 11, 2023
1.080
1.120
1.040
1.060
205,460
+0.03(+2.91%)
Jul 10, 2023
0.9500
1.130
0.9500
1.030
415,242
+0.08(+8.50%)
Jul 07, 2023
0.8700
0.9700
0.8700
0.9493
243,113
+0.09(+10.26%)
Jul 06, 2023
0.8970
0.9294
0.8610
0.8610
292,463
-0.04(-4.16%)
Jul 05, 2023
0.8800
0.9191
0.8601
0.8984
107,495
+0.03(+3.85%)
Jul 03, 2023
0.8561
0.9187
0.8561
0.8651
141,266
-0.01(-1.02%)
Jun 30, 2023
0.9657
0.9657
0.8300
0.8740
484,048
-0.04(-4.32%)
Jun 29, 2023
0.7900
1.040
0.7900
0.9135
913,139
+0.12(+15.63%)
Jun 28, 2023
0.8500
0.8500
0.7900
0.7900
237,860
-0.03(-3.52%)
Jun 27, 2023
0.8900
0.9000
0.8000
0.8188
356,415
-0.03(-3.67%)
Jun 26, 2023
0.9300
0.9500
0.8500
0.8500
390,060
-0.06(-6.78%)
Jun 23, 2023
0.9600
0.9850
0.9118
0.9118
1,526,625
-0.05(-5.03%)
Jun 22, 2023
1.010
1.020
0.9500
0.9601
290,186
-0.07(-6.79%)
Jun 21, 2023
1.040
1.060
1.000
1.030
234,982
+0.01(+0.98%)
Jun 20, 2023
1.000
1.050
1.000
1.020
214,091
+0.00(+0.00%)
Jun 16, 2023
1.000
1.050
0.9800
1.020
369,551
+0.04(+4.03%)
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.