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
Newegg Commerce Inc
(NQ:
NEGG
)
1.090
UNCHANGED
Streaming Delayed 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 22, 2024
1.050
1.110
1.040
1.090
767,438
+0.02(+1.87%)
May 21, 2024
1.110
1.130
1.040
1.070
639,251
-0.06(-5.31%)
May 20, 2024
1.000
1.200
1.000
1.130
989,316
+0.10(+9.71%)
May 17, 2024
1.080
1.090
1.000
1.030
633,267
-0.09(-8.04%)
May 16, 2024
1.020
1.150
0.9700
1.120
838,996
+0.07(+6.67%)
May 15, 2024
0.9900
1.080
0.9412
1.050
926,108
+0.04(+3.96%)
May 14, 2024
1.160
1.200
0.9700
1.010
3,699,958
-0.04(-3.81%)
May 13, 2024
0.8400
1.080
0.8437
1.050
3,556,271
+0.22(+26.52%)
May 10, 2024
0.8604
0.8772
0.8213
0.8299
298,753
-0.05(-5.39%)
May 09, 2024
0.8538
0.8800
0.8300
0.8772
355,291
+0.01(+1.62%)
May 08, 2024
0.8300
0.8800
0.8118
0.8632
226,009
+0.02(+2.76%)
May 07, 2024
0.8500
0.8703
0.8100
0.8400
291,094
-0.01(-1.41%)
May 06, 2024
0.8730
0.8984
0.8420
0.8520
560,989
-0.02(-2.49%)
May 03, 2024
0.8550
0.8999
0.8300
0.8738
731,354
+0.03(+3.41%)
May 02, 2024
0.8300
0.8666
0.7810
0.8450
402,524
+0.03(+4.32%)
May 01, 2024
0.7850
0.8180
0.7810
0.8100
180,328
+0.02(+1.91%)
Apr 30, 2024
0.8000
0.8200
0.7850
0.7948
210,430
-0.03(-3.46%)
Apr 29, 2024
0.8300
0.8360
0.7850
0.8233
340,254
-0.01(-0.93%)
Apr 26, 2024
0.7900
0.8399
0.7600
0.8310
231,197
+0.04(+5.70%)
Apr 25, 2024
0.7500
0.8000
0.7500
0.7862
121,826
+0.00(+0.32%)
Apr 24, 2024
0.8344
0.8344
0.7600
0.7837
229,084
-0.02(-2.38%)
Apr 23, 2024
0.7688
0.8240
0.7561
0.8028
189,842
+0.04(+5.30%)
Apr 22, 2024
0.7510
0.7698
0.7303
0.7624
152,039
+0.01(+1.13%)
Apr 19, 2024
0.7250
0.7590
0.7200
0.7539
189,931
+0.02(+3.39%)
Apr 18, 2024
0.7300
0.7500
0.7200
0.7292
110,190
+0.00(+0.61%)
Apr 17, 2024
0.7300
0.7593
0.7200
0.7248
189,026
-0.00(-0.06%)
Apr 16, 2024
0.7500
0.7675
0.7200
0.7252
262,705
-0.03(-3.56%)
Apr 15, 2024
0.7879
0.8168
0.7500
0.7520
335,813
-0.05(-6.23%)
Apr 12, 2024
0.8200
0.8411
0.8000
0.8020
168,499
-0.03(-3.54%)
Apr 11, 2024
0.8100
0.8500
0.8000
0.8314
203,651
+0.02(+2.34%)
Apr 10, 2024
0.8351
0.8437
0.7900
0.8124
324,680
-0.04(-4.54%)
Apr 09, 2024
0.8575
0.8897
0.8322
0.8510
226,005
+0.01(+0.82%)
Apr 08, 2024
0.8611
0.8700
0.8301
0.8441
179,381
-0.01(-0.99%)
Apr 05, 2024
0.8317
0.8798
0.8200
0.8525
270,209
+0.01(+1.49%)
Apr 04, 2024
0.8500
0.8717
0.8325
0.8400
217,531
-0.01(-1.06%)
Apr 03, 2024
0.8500
0.8700
0.8351
0.8490
249,025
-0.00(-0.12%)
Apr 02, 2024
0.8800
0.9030
0.8301
0.8500
413,014
-0.03(-3.92%)
Apr 01, 2024
0.9215
0.9399
0.8743
0.8847
237,036
-0.04(-4.27%)
Mar 28, 2024
0.8822
0.9393
0.8700
0.9242
299,935
+0.05(+5.51%)
Mar 27, 2024
0.9500
0.9500
0.8600
0.8759
500,745
-0.04(-4.80%)
Mar 26, 2024
1.060
1.080
0.9110
0.9201
549,983
-0.14(-13.20%)
Mar 25, 2024
1.090
1.140
1.060
1.060
348,959
-0.04(-3.64%)
Mar 22, 2024
1.140
1.150
1.060
1.100
380,280
-0.05(-4.35%)
Mar 21, 2024
1.130
1.220
1.120
1.150
865,276
+0.02(+1.77%)
Mar 20, 2024
1.100
1.130
1.070
1.130
374,725
+0.03(+2.73%)
Mar 19, 2024
1.090
1.100
1.080
1.100
133,037
+0.00(+0.00%)
Mar 18, 2024
1.060
1.110
1.060
1.100
261,190
+0.01(+0.92%)
Mar 15, 2024
1.080
1.130
1.080
1.090
218,878
-0.03(-2.68%)
Mar 14, 2024
1.090
1.120
1.062
1.120
378,781
+0.02(+1.82%)
Mar 13, 2024
1.100
1.130
1.080
1.100
253,695
-0.01(-0.90%)
Mar 12, 2024
1.030
1.140
1.020
1.110
750,777
+0.05(+4.72%)
Mar 11, 2024
1.000
1.080
1.000
1.060
585,612
+0.04(+3.92%)
Mar 08, 2024
1.000
1.080
0.9811
1.020
755,139
+0.02(+2.41%)
Mar 07, 2024
0.9810
1.030
0.9810
0.9960
314,539
-0.03(-3.30%)
Mar 06, 2024
0.9900
1.030
0.9746
1.030
438,131
+0.05(+4.57%)
Mar 05, 2024
0.9800
1.010
0.9700
0.9850
325,797
-0.02(-1.50%)
Mar 04, 2024
1.000
1.030
0.9611
1.000
481,416
-0.03(-2.91%)
Mar 01, 2024
1.000
1.030
0.9801
1.030
268,746
+0.05(+5.61%)
Feb 29, 2024
0.9800
1.040
0.9703
0.9753
243,237
-0.01(-1.35%)
Feb 28, 2024
1.000
1.040
0.9700
0.9886
378,232
-0.01(-1.14%)
Feb 27, 2024
0.9400
1.010
0.9230
1.000
468,839
+0.07(+8.11%)
Feb 26, 2024
0.8200
0.9400
0.8249
0.9250
479,755
+0.10(+11.85%)
Feb 23, 2024
0.8633
0.8792
0.8200
0.8270
246,507
-0.06(-7.08%)
Feb 22, 2024
0.8600
0.8900
0.8120
0.8900
495,791
+0.05(+5.95%)
Feb 21, 2024
0.8601
0.8724
0.8032
0.8400
282,835
-0.04(-4.18%)
Feb 20, 2024
0.9500
0.9600
0.8505
0.8766
374,163
-0.09(-9.28%)
Feb 16, 2024
1.060
1.070
0.9511
0.9663
440,354
-0.10(-9.69%)
Feb 15, 2024
0.9800
1.080
0.9734
1.070
664,241
+0.09(+9.58%)
Feb 14, 2024
0.8919
1.010
0.8902
0.9765
593,401
+0.06(+6.44%)
Feb 13, 2024
0.9022
0.9400
0.8600
0.9174
480,480
-0.01(-0.88%)
Feb 12, 2024
0.8400
0.9892
0.8300
0.9255
801,584
+0.09(+11.09%)
Feb 09, 2024
0.8100
0.8650
0.7600
0.8331
574,931
+0.04(+4.75%)
Feb 08, 2024
0.6930
0.8298
0.6930
0.7953
599,139
+0.08(+10.89%)
Feb 07, 2024
0.7100
0.7281
0.6761
0.7172
291,175
+0.00(+0.34%)
Feb 06, 2024
0.6980
0.7200
0.6700
0.7148
287,204
+0.02(+2.14%)
Feb 05, 2024
0.7001
0.7001
0.6600
0.6998
302,076
+0.01(+1.38%)
Feb 02, 2024
0.7600
0.7710
0.6501
0.6903
1,714,358
-0.09(-12.10%)
Feb 01, 2024
0.7900
0.8178
0.7345
0.7853
637,030
-0.00(-0.36%)
Jan 31, 2024
0.8300
0.8316
0.7824
0.7881
236,629
-0.03(-3.24%)
Jan 30, 2024
0.8500
0.8479
0.8121
0.8145
170,202
-0.04(-4.18%)
Jan 29, 2024
0.8020
0.8500
0.8000
0.8500
259,425
+0.04(+5.20%)
Jan 26, 2024
0.8000
0.8316
0.8000
0.8080
164,612
-0.01(-0.86%)
Jan 25, 2024
0.8400
0.8369
0.7800
0.8150
301,954
+0.01(+1.87%)
Jan 24, 2024
0.8500
0.8611
0.8000
0.8000
390,647
-0.04(-4.25%)
Jan 23, 2024
0.8470
0.8498
0.8000
0.8355
341,077
+0.02(+1.89%)
Jan 22, 2024
0.8500
0.8891
0.8026
0.8200
381,404
-0.03(-3.52%)
Jan 19, 2024
0.8300
0.8499
0.7623
0.8499
473,480
+0.03(+3.65%)
Jan 18, 2024
0.8404
0.8427
0.8000
0.8200
389,969
-0.01(-0.97%)
Jan 17, 2024
0.9200
0.9190
0.8000
0.8280
682,671
-0.06(-7.19%)
Jan 16, 2024
1.010
1.010
0.8901
0.8921
1,102,172
-0.12(-11.67%)
Jan 12, 2024
1.050
1.080
1.010
1.010
379,495
-0.05(-4.72%)
Jan 11, 2024
1.050
1.090
1.020
1.060
497,431
-0.01(-0.93%)
Jan 10, 2024
1.100
1.120
1.060
1.070
428,856
-0.04(-3.60%)
Jan 09, 2024
1.120
1.150
1.080
1.110
533,412
-0.03(-2.63%)
Jan 08, 2024
1.150
1.220
1.140
1.140
698,465
-0.02(-1.72%)
Jan 05, 2024
1.150
1.171
1.110
1.160
524,296
-0.01(-0.43%)
Jan 04, 2024
1.150
1.180
1.140
1.165
384,888
+0.03(+2.64%)
Jan 03, 2024
1.260
1.280
1.130
1.135
1,032,280
-0.12(-9.92%)
Jan 02, 2024
1.260
1.320
1.230
1.260
610,891
+0.00(+0.00%)
Dec 29, 2023
1.370
1.370
1.230
1.260
823,763
-0.11(-8.03%)
Dec 28, 2023
1.300
1.445
1.300
1.370
1,641,059
+0.08(+6.20%)
Dec 27, 2023
1.240
1.340
1.200
1.290
1,157,733
+0.06(+4.88%)
Dec 26, 2023
1.160
1.250
1.140
1.230
686,537
+0.06(+5.13%)
Dec 22, 2023
1.130
1.220
1.125
1.170
775,246
+0.03(+2.63%)
Dec 21, 2023
1.140
1.180
1.135
1.140
566,111
+0.00(+0.00%)
Dec 20, 2023
1.240
1.245
1.125
1.140
844,645
-0.07(-5.79%)
Dec 19, 2023
1.140
1.240
1.140
1.210
1,188,837
+0.07(+6.14%)
Dec 18, 2023
1.160
1.180
1.120
1.140
708,518
-0.03(-2.15%)
Dec 15, 2023
1.250
1.250
1.160
1.165
668,642
-0.08(-6.80%)
Dec 14, 2023
1.230
1.311
1.210
1.250
987,266
+0.01(+0.81%)
Dec 13, 2023
1.210
1.260
1.110
1.240
1,637,855
+0.03(+2.48%)
Dec 12, 2023
1.020
1.290
1.020
1.210
2,716,948
+0.14(+13.08%)
Dec 11, 2023
1.140
1.160
1.030
1.070
1,435,788
-0.06(-5.31%)
Dec 08, 2023
1.170
1.220
1.120
1.130
838,884
-0.03(-2.59%)
Dec 07, 2023
1.230
1.240
1.100
1.160
1,945,430
-0.05(-4.13%)
Dec 06, 2023
1.320
1.390
1.200
1.210
2,080,029
-0.05(-4.35%)
Dec 05, 2023
1.510
1.620
1.260
1.265
4,130,043
-0.22(-14.53%)
Dec 04, 2023
1.860
2.150
1.450
1.480
11,880,366
-0.32(-17.78%)
Dec 01, 2023
1.280
1.820
1.170
1.800
7,426,601
+0.54(+42.86%)
Nov 30, 2023
1.460
1.590
1.200
1.260
2,800,223
-0.13(-9.35%)
Nov 29, 2023
1.220
1.470
1.180
1.390
5,603,270
+0.25(+21.93%)
Nov 28, 2023
0.9700
1.150
0.9600
1.140
1,646,677
+0.15(+15.15%)
Nov 27, 2023
0.9645
1.010
0.9000
0.9900
545,339
+0.02(+2.07%)
Nov 24, 2023
0.9700
0.9851
0.9500
0.9699
375,602
+0.03(+2.97%)
Nov 22, 2023
0.9300
0.9797
0.9153
0.9419
932,670
+0.04(+4.66%)
Nov 21, 2023
0.8700
0.9100
0.8600
0.9000
344,175
+0.04(+4.17%)
Nov 20, 2023
1.000
1.000
0.8081
0.8640
1,274,459
-0.14(-13.58%)
Nov 17, 2023
1.000
1.010
0.9018
0.9998
851,811
+0.06(+6.38%)
Nov 16, 2023
0.9941
1.110
0.8911
0.9398
2,437,372
-0.06(-6.02%)
Nov 15, 2023
0.8700
1.070
0.8510
1.000
5,159,815
+0.24(+30.80%)
Nov 14, 2023
0.7400
0.7793
0.6659
0.7645
1,157,832
+0.05(+6.33%)
Nov 13, 2023
0.5600
0.7886
0.5400
0.7190
3,258,606
+0.16(+29.50%)
Nov 10, 2023
0.5600
0.5808
0.5400
0.5552
161,464
-0.01(-2.43%)
Nov 09, 2023
0.6100
0.6190
0.5600
0.5690
201,872
-0.03(-5.53%)
Nov 08, 2023
0.6282
0.6548
0.5900
0.6023
187,649
-0.02(-2.87%)
Nov 07, 2023
0.6600
0.6899
0.6200
0.6201
185,288
-0.04(-5.73%)
Nov 06, 2023
0.7300
0.7300
0.6200
0.6578
276,073
-0.04(-5.46%)
Nov 03, 2023
0.6700
0.7000
0.6509
0.6958
409,390
+0.06(+9.37%)
Nov 02, 2023
0.5600
0.6580
0.5501
0.6362
673,674
+0.10(+17.73%)
Nov 01, 2023
0.5600
0.5609
0.5160
0.5404
370,907
-0.02(-3.47%)
Oct 31, 2023
0.5700
0.5735
0.5463
0.5598
221,894
-0.01(-0.89%)
Oct 30, 2023
0.5500
0.5698
0.5470
0.5648
98,902
+0.01(+2.37%)
Oct 27, 2023
0.5800
0.5800
0.5350
0.5517
239,392
-0.02(-3.21%)
Oct 26, 2023
0.5900
0.5958
0.5350
0.5700
252,862
+0.01(+1.50%)
Oct 25, 2023
0.5800
0.5900
0.5552
0.5616
171,268
-0.02(-3.17%)
Oct 24, 2023
0.5600
0.6336
0.5600
0.5800
406,137
+0.01(+2.47%)
Oct 23, 2023
0.6234
0.6234
0.5601
0.5660
472,096
-0.04(-7.09%)
Oct 20, 2023
0.6330
0.6500
0.6000
0.6092
251,347
-0.01(-2.28%)
Oct 19, 2023
0.6400
0.6596
0.6234
0.6234
173,571
-0.03(-4.09%)
Oct 18, 2023
0.6776
0.6809
0.6368
0.6500
145,701
-0.00(-0.43%)
Oct 17, 2023
0.6000
0.6809
0.5810
0.6528
572,792
+0.04(+6.58%)
Oct 16, 2023
0.6804
0.6999
0.6100
0.6125
506,571
-0.07(-9.74%)
Oct 13, 2023
0.6900
0.6900
0.6600
0.6786
331,894
-0.00(-0.35%)
Oct 12, 2023
0.7150
0.7400
0.6750
0.6810
350,089
-0.03(-3.58%)
Oct 11, 2023
0.7100
0.7512
0.7050
0.7063
139,988
-0.02(-3.25%)
Oct 10, 2023
0.7169
0.7499
0.7050
0.7300
149,154
+0.03(+4.14%)
Oct 09, 2023
0.7600
0.7690
0.6800
0.7010
575,404
-0.07(-8.52%)
Oct 06, 2023
0.7715
0.8000
0.7600
0.7663
188,146
-0.01(-1.36%)
Oct 05, 2023
0.7702
0.7893
0.7650
0.7769
132,088
-0.00(-0.22%)
Oct 04, 2023
0.7955
0.7957
0.7600
0.7786
228,281
-0.01(-1.62%)
Oct 03, 2023
0.7500
0.8090
0.7500
0.7914
164,025
+0.01(+1.45%)
Oct 02, 2023
0.8369
0.8370
0.7600
0.7801
580,520
-0.07(-7.74%)
Sep 29, 2023
0.8000
0.8500
0.7550
0.8455
412,085
+0.09(+11.54%)
Sep 28, 2023
0.8424
0.8424
0.7500
0.7580
663,173
-0.07(-8.12%)
Sep 27, 2023
0.8900
0.9200
0.8250
0.8250
733,787
-0.08(-8.33%)
Sep 26, 2023
0.8993
0.9299
0.8900
0.9000
284,514
+0.00(+0.28%)
Sep 25, 2023
0.9700
0.9171
0.8901
0.8975
582,239
-0.09(-9.34%)
Sep 22, 2023
1.010
1.040
0.9900
0.9900
364,518
-0.03(-2.94%)
Sep 21, 2023
1.000
1.050
1.000
1.020
361,145
+0.02(+2.00%)
Sep 20, 2023
1.030
1.060
1.000
1.000
361,349
-0.02(-1.96%)
Sep 19, 2023
1.030
1.050
1.010
1.020
317,194
-0.02(-1.92%)
Sep 18, 2023
1.050
1.060
1.030
1.040
217,253
+0.01(+0.97%)
Sep 15, 2023
1.080
1.100
1.030
1.030
636,488
-0.05(-4.63%)
Sep 14, 2023
1.060
1.109
1.055
1.080
206,208
+0.02(+1.89%)
Sep 13, 2023
1.050
1.060
1.040
1.060
194,635
+0.02(+1.44%)
Sep 12, 2023
1.050
1.070
1.040
1.045
228,126
-0.02(-1.88%)
Sep 11, 2023
1.080
1.080
1.040
1.065
250,195
+0.01(+1.43%)
Sep 08, 2023
1.040
1.080
1.040
1.050
239,508
-0.02(-1.87%)
Sep 07, 2023
1.050
1.080
1.030
1.070
271,485
+0.01(+0.94%)
Sep 06, 2023
1.090
1.100
1.060
1.060
252,024
-0.04(-3.64%)
Sep 05, 2023
1.120
1.140
1.100
1.100
139,817
-0.02(-1.79%)
Sep 01, 2023
1.120
1.140
1.080
1.120
241,307
+0.03(+2.75%)
Aug 31, 2023
1.080
1.120
1.070
1.090
193,534
+0.02(+1.87%)
Aug 30, 2023
1.100
1.110
1.070
1.070
307,384
-0.05(-4.46%)
Aug 29, 2023
1.100
1.140
1.100
1.120
214,435
+0.02(+1.82%)
Aug 28, 2023
1.060
1.130
1.060
1.100
286,126
+0.04(+3.77%)
Aug 25, 2023
1.050
1.070
1.050
1.060
257,241
+0.00(+0.00%)
Aug 24, 2023
1.070
1.090
1.050
1.060
231,859
-0.03(-2.75%)
Aug 23, 2023
1.080
1.115
1.070
1.090
203,949
+0.01(+0.93%)
Aug 22, 2023
1.100
1.130
1.080
1.080
253,067
-0.02(-1.82%)
Aug 21, 2023
1.120
1.130
1.090
1.100
271,865
-0.03(-2.65%)
Aug 18, 2023
1.080
1.130
1.080
1.130
253,392
+0.04(+3.67%)
Aug 17, 2023
1.100
1.110
1.090
1.090
338,530
-0.01(-0.91%)
Aug 16, 2023
1.160
1.197
1.080
1.100
497,517
-0.06(-5.17%)
Aug 15, 2023
1.180
1.205
1.160
1.160
297,270
-0.04(-3.33%)
Aug 14, 2023
1.200
1.210
1.180
1.200
205,468
-0.02(-1.64%)
Aug 11, 2023
1.210
1.270
1.180
1.220
531,872
+0.01(+0.83%)
Aug 10, 2023
1.280
1.310
1.210
1.210
347,143
-0.08(-6.20%)
Aug 09, 2023
1.220
1.310
1.215
1.290
684,072
+0.06(+4.88%)
Aug 08, 2023
1.210
1.250
1.180
1.230
342,913
-0.02(-1.60%)
Aug 07, 2023
1.260
1.260
1.210
1.250
344,260
-0.02(-1.57%)
Aug 04, 2023
1.290
1.300
1.240
1.270
368,754
-0.03(-2.31%)
Aug 03, 2023
1.280
1.315
1.240
1.300
332,727
+0.02(+1.56%)
Aug 02, 2023
1.360
1.360
1.260
1.280
653,866
-0.08(-5.88%)
Aug 01, 2023
1.490
1.500
1.360
1.360
881,070
-0.11(-7.48%)
Jul 31, 2023
1.360
1.480
1.340
1.470
1,318,521
+0.11(+8.09%)
Jul 28, 2023
1.230
1.370
1.230
1.360
646,313
+0.12(+9.68%)
Jul 27, 2023
1.280
1.280
1.210
1.240
456,549
+0.00(+0.00%)
Jul 26, 2023
1.280
1.290
1.190
1.240
738,966
-0.04(-3.13%)
Jul 25, 2023
1.320
1.390
1.280
1.280
1,033,662
-0.02(-1.54%)
Jul 24, 2023
1.400
1.400
1.290
1.300
531,581
-0.10(-7.14%)
Jul 21, 2023
1.340
1.430
1.310
1.400
646,253
+0.06(+4.87%)
Jul 20, 2023
1.430
1.460
1.320
1.335
704,051
-0.09(-6.64%)
Jul 19, 2023
1.610
1.611
1.420
1.430
1,102,199
-0.16(-10.06%)
Jul 18, 2023
1.680
1.690
1.510
1.590
1,388,018
-0.07(-4.22%)
Jul 17, 2023
1.440
1.680
1.370
1.660
1,455,521
+0.19(+13.31%)
Jul 14, 2023
1.460
1.630
1.350
1.465
4,172,481
+0.09(+6.93%)
Jul 13, 2023
1.120
1.400
1.110
1.370
2,821,354
+0.24(+21.24%)
Jul 12, 2023
1.130
1.160
1.110
1.130
239,397
-0.01(-0.88%)
Jul 11, 2023
1.160
1.180
1.140
1.140
294,742
-0.02(-1.72%)
Jul 10, 2023
1.180
1.190
1.150
1.160
116,345
-0.03(-2.52%)
Jul 07, 2023
1.200
1.210
1.180
1.190
118,378
+0.00(+0.00%)
Jul 06, 2023
1.160
1.190
1.150
1.190
122,587
+0.01(+0.85%)
Jul 05, 2023
1.180
1.200
1.163
1.180
107,405
-0.02(-1.67%)
Jul 03, 2023
1.180
1.220
1.170
1.200
235,251
+0.03(+2.56%)
Jun 30, 2023
1.120
1.180
1.120
1.170
182,637
+0.05(+4.46%)
Jun 29, 2023
1.130
1.160
1.110
1.120
134,842
-0.03(-2.61%)
Jun 28, 2023
1.090
1.160
1.080
1.150
224,022
+0.06(+5.50%)
Jun 27, 2023
1.080
1.118
1.073
1.090
237,734
+0.00(+0.00%)
Jun 26, 2023
1.100
1.120
1.080
1.090
142,562
-0.02(-1.80%)
Jun 23, 2023
1.120
1.155
1.110
1.110
141,762
-0.04(-3.48%)
Jun 22, 2023
1.130
1.150
1.100
1.150
207,929
+0.02(+1.77%)
Jun 21, 2023
1.160
1.170
1.130
1.130
207,618
-0.05(-4.24%)
Jun 20, 2023
1.180
1.200
1.150
1.180
280,293
-0.02(-1.67%)
Jun 16, 2023
1.220
1.220
1.180
1.200
254,043
+0.00(+0.00%)
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.