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
Quantum-Si Inc
(NQ:
QSI
)
1.620
-0.040 (-2.41%)
Streaming Delayed Price
Updated: 4:00 PM EDT, May 24, 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 24, 2024
1.690
1.700
1.600
1.620
563,955
-0.04(-2.41%)
May 23, 2024
1.770
1.770
1.630
1.660
552,810
-0.10(-5.68%)
May 22, 2024
1.700
1.800
1.700
1.760
399,961
+0.03(+1.73%)
May 21, 2024
1.770
1.770
1.705
1.730
348,156
-0.04(-2.26%)
May 20, 2024
1.810
1.840
1.765
1.770
300,310
-0.03(-1.67%)
May 17, 2024
1.870
1.873
1.760
1.800
290,944
-0.06(-3.23%)
May 16, 2024
1.870
1.930
1.840
1.860
483,509
+0.00(+0.00%)
May 15, 2024
1.870
1.926
1.820
1.860
461,894
+0.03(+1.64%)
May 14, 2024
1.740
1.980
1.740
1.830
1,371,436
+0.11(+6.40%)
May 13, 2024
1.690
1.800
1.670
1.720
625,318
+0.02(+1.18%)
May 10, 2024
1.810
1.850
1.670
1.700
562,515
-0.13(-7.10%)
May 09, 2024
1.800
1.855
1.780
1.830
507,903
+0.03(+1.67%)
May 08, 2024
1.820
1.840
1.750
1.800
327,060
+0.02(+1.12%)
May 07, 2024
1.840
1.867
1.780
1.780
556,963
-0.06(-3.26%)
May 06, 2024
1.840
1.900
1.810
1.840
580,967
+0.00(+0.00%)
May 03, 2024
1.840
1.990
1.825
1.840
844,262
+0.08(+4.55%)
May 02, 2024
1.760
1.825
1.720
1.760
321,886
-0.04(-2.22%)
May 01, 2024
1.610
1.910
1.610
1.800
897,381
+0.19(+11.80%)
Apr 30, 2024
1.710
1.710
1.610
1.610
301,399
-0.07(-4.17%)
Apr 29, 2024
1.650
1.710
1.640
1.680
469,858
+0.03(+1.82%)
Apr 26, 2024
1.630
1.670
1.610
1.650
357,756
+0.04(+2.48%)
Apr 25, 2024
1.650
1.660
1.560
1.610
427,453
-0.06(-3.59%)
Apr 24, 2024
1.700
1.765
1.660
1.670
440,362
-0.03(-1.76%)
Apr 23, 2024
1.630
1.770
1.630
1.700
631,265
+0.08(+4.94%)
Apr 22, 2024
1.580
1.640
1.540
1.620
382,737
+0.05(+3.18%)
Apr 19, 2024
1.490
1.580
1.475
1.570
731,072
+0.06(+3.97%)
Apr 18, 2024
1.530
1.580
1.490
1.510
768,690
-0.02(-1.31%)
Apr 17, 2024
1.650
1.670
1.520
1.530
567,680
-0.11(-6.71%)
Apr 16, 2024
1.620
1.700
1.580
1.640
576,336
-0.02(-1.20%)
Apr 15, 2024
1.750
1.760
1.600
1.660
789,915
-0.03(-1.78%)
Apr 12, 2024
1.780
1.819
1.690
1.690
696,966
-0.13(-7.14%)
Apr 11, 2024
1.840
1.868
1.770
1.820
606,846
-0.01(-0.55%)
Apr 10, 2024
1.890
1.930
1.800
1.830
496,020
-0.06(-3.17%)
Apr 09, 2024
1.820
1.920
1.807
1.890
534,886
+0.07(+3.85%)
Apr 08, 2024
1.830
1.890
1.810
1.820
416,392
+0.00(+0.00%)
Apr 05, 2024
1.830
1.875
1.770
1.820
451,560
+0.02(+1.11%)
Apr 04, 2024
1.890
1.970
1.800
1.800
461,225
-0.04(-2.17%)
Apr 03, 2024
1.800
1.900
1.770
1.840
838,587
+0.04(+2.22%)
Apr 02, 2024
1.800
1.840
1.730
1.800
481,473
-0.05(-2.70%)
Apr 01, 2024
1.990
1.990
1.835
1.850
512,793
-0.12(-6.09%)
Mar 28, 2024
1.880
1.965
1.965
1.970
762,530
+0.08(+4.23%)
Mar 27, 2024
1.800
1.890
1.760
1.890
358,046
+0.12(+6.78%)
Mar 26, 2024
1.770
1.870
1.750
1.770
749,993
-0.01(-0.56%)
Mar 25, 2024
1.790
1.830
1.735
1.780
510,279
-0.01(-0.56%)
Mar 22, 2024
1.860
1.860
1.750
1.790
703,355
-0.11(-5.79%)
Mar 21, 2024
1.900
2.000
1.890
1.900
580,143
+0.00(+0.00%)
Mar 20, 2024
1.910
1.925
1.800
1.900
971,749
+0.01(+0.53%)
Mar 19, 2024
1.920
1.950
1.810
1.890
699,873
-0.02(-1.05%)
Mar 18, 2024
1.800
2.005
1.760
1.910
1,482,245
+0.18(+10.40%)
Mar 15, 2024
1.750
1.832
1.710
1.730
1,268,651
-0.04(-2.26%)
Mar 14, 2024
1.800
1.836
1.730
1.770
895,791
-0.05(-2.75%)
Mar 13, 2024
1.860
1.940
1.820
1.820
1,016,003
-0.05(-2.67%)
Mar 12, 2024
2.010
2.015
1.825
1.870
975,863
-0.10(-5.08%)
Mar 11, 2024
2.200
2.271
1.930
1.970
1,501,630
-0.26(-11.66%)
Mar 08, 2024
2.080
2.430
2.080
2.230
3,056,429
+0.14(+6.70%)
Mar 07, 2024
1.750
2.160
1.740
2.090
2,941,299
+0.48(+29.81%)
Mar 06, 2024
1.680
1.680
1.540
1.610
643,599
+0.00(+0.00%)
Mar 05, 2024
1.800
1.810
1.575
1.610
1,135,942
-0.24(-12.97%)
Mar 04, 2024
1.860
1.985
1.820
1.850
1,282,124
+0.00(+0.00%)
Mar 01, 2024
1.750
1.920
1.675
1.850
1,170,297
+0.18(+10.78%)
Feb 29, 2024
1.800
1.860
1.620
1.670
970,957
-0.07(-4.02%)
Feb 28, 2024
1.720
1.859
1.665
1.740
559,036
-0.03(-1.69%)
Feb 27, 2024
1.690
1.790
1.690
1.770
753,082
+0.09(+5.36%)
Feb 26, 2024
1.560
1.700
1.540
1.680
582,945
+0.12(+7.69%)
Feb 23, 2024
1.540
1.620
1.530
1.560
240,459
+0.00(+0.00%)
Feb 22, 2024
1.610
1.628
1.540
1.560
471,220
-0.02(-1.27%)
Feb 21, 2024
1.620
1.630
1.531
1.580
354,682
-0.02(-1.25%)
Feb 20, 2024
1.650
1.690
1.600
1.600
456,054
-0.10(-5.88%)
Feb 16, 2024
1.770
1.780
1.680
1.700
699,062
-0.10(-5.56%)
Feb 15, 2024
1.680
1.830
1.660
1.800
778,904
+0.15(+8.76%)
Feb 14, 2024
1.580
1.680
1.570
1.655
508,981
+0.10(+6.77%)
Feb 13, 2024
1.680
1.680
1.505
1.550
791,315
-0.21(-11.93%)
Feb 12, 2024
1.550
1.770
1.550
1.760
939,335
+0.22(+14.29%)
Feb 09, 2024
1.460
1.579
1.460
1.540
509,010
+0.10(+6.94%)
Feb 08, 2024
1.430
1.490
1.380
1.440
844,110
+0.01(+0.70%)
Feb 07, 2024
1.550
1.570
1.420
1.430
719,257
-0.12(-7.74%)
Feb 06, 2024
1.490
1.565
1.470
1.550
381,577
+0.06(+4.03%)
Feb 05, 2024
1.550
1.550
1.470
1.490
442,827
-0.03(-1.97%)
Feb 02, 2024
1.620
1.620
1.485
1.520
614,249
-0.06(-3.80%)
Feb 01, 2024
1.590
1.640
1.550
1.580
597,638
+0.02(+1.28%)
Jan 31, 2024
1.650
1.700
1.560
1.560
623,355
-0.09(-5.45%)
Jan 30, 2024
1.710
1.730
1.630
1.650
527,638
-0.10(-5.71%)
Jan 29, 2024
1.660
1.770
1.629
1.750
466,167
+0.10(+6.06%)
Jan 26, 2024
1.710
1.740
1.630
1.650
415,172
-0.05(-2.94%)
Jan 25, 2024
1.710
1.770
1.665
1.700
619,646
-0.01(-0.58%)
Jan 24, 2024
1.860
1.890
1.700
1.710
586,322
-0.11(-6.04%)
Jan 23, 2024
1.770
1.860
1.750
1.820
502,680
+0.07(+4.00%)
Jan 22, 2024
1.630
1.780
1.600
1.750
606,993
+0.16(+10.06%)
Jan 19, 2024
1.590
1.620
1.530
1.590
445,621
+0.03(+1.92%)
Jan 18, 2024
1.620
1.690
1.545
1.560
551,485
-0.05(-3.11%)
Jan 17, 2024
1.650
1.681
1.560
1.610
741,873
-0.09(-5.29%)
Jan 16, 2024
1.700
1.720
1.655
1.700
467,765
-0.03(-1.73%)
Jan 12, 2024
1.790
1.865
1.710
1.730
646,533
-0.07(-3.89%)
Jan 11, 2024
1.960
1.960
1.770
1.800
1,120,893
-0.16(-8.16%)
Jan 10, 2024
1.950
2.000
1.860
1.960
496,703
+0.01(+0.51%)
Jan 09, 2024
1.990
2.055
1.940
1.950
388,999
-0.10(-4.88%)
Jan 08, 2024
1.890
2.060
1.850
2.050
613,803
+0.18(+9.63%)
Jan 05, 2024
1.900
1.920
1.820
1.870
385,227
-0.01(-0.53%)
Jan 04, 2024
1.890
1.960
1.830
1.880
587,906
-0.01(-0.53%)
Jan 03, 2024
2.000
2.000
1.860
1.890
773,544
-0.14(-6.90%)
Jan 02, 2024
2.000
2.159
1.860
2.030
707,460
+0.02(+1.00%)
Dec 29, 2023
2.270
2.270
1.920
2.010
1,239,715
-0.26(-11.45%)
Dec 28, 2023
2.060
2.310
2.040
2.270
1,561,769
+0.19(+9.13%)
Dec 27, 2023
1.930
2.110
1.930
2.080
999,720
+0.14(+7.22%)
Dec 26, 2023
1.920
1.980
1.860
1.940
601,996
+0.06(+3.19%)
Dec 22, 2023
1.820
1.945
1.810
1.880
708,819
+0.06(+3.30%)
Dec 21, 2023
1.780
1.820
1.711
1.820
443,199
+0.08(+4.60%)
Dec 20, 2023
1.850
1.920
1.725
1.740
710,707
-0.14(-7.45%)
Dec 19, 2023
1.680
1.920
1.680
1.880
994,619
+0.21(+12.57%)
Dec 18, 2023
1.720
1.820
1.650
1.670
580,830
-0.03(-1.76%)
Dec 15, 2023
1.850
1.850
1.690
1.700
1,223,745
-0.10(-5.56%)
Dec 14, 2023
1.670
1.820
1.660
1.800
1,195,750
+0.08(+4.65%)
Dec 13, 2023
1.530
1.720
1.490
1.720
799,145
+0.18(+11.69%)
Dec 12, 2023
1.510
1.580
1.480
1.540
326,178
+0.03(+1.99%)
Dec 11, 2023
1.550
1.550
1.500
1.510
444,723
-0.06(-3.82%)
Dec 08, 2023
1.600
1.670
1.560
1.570
517,386
+0.02(+1.29%)
Dec 07, 2023
1.580
1.590
1.530
1.550
416,927
-0.02(-1.27%)
Dec 06, 2023
1.610
1.710
1.565
1.570
438,097
-0.01(-0.95%)
Dec 05, 2023
1.750
1.750
1.580
1.585
569,177
-0.18(-9.94%)
Dec 04, 2023
1.750
1.830
1.690
1.760
499,357
+0.02(+1.15%)
Dec 01, 2023
1.580
1.760
1.560
1.740
920,692
+0.13(+8.07%)
Nov 30, 2023
1.650
1.660
1.575
1.610
610,342
-0.01(-0.62%)
Nov 29, 2023
1.520
1.675
1.520
1.620
774,316
+0.11(+7.28%)
Nov 28, 2023
1.470
1.550
1.420
1.510
483,549
+0.02(+1.34%)
Nov 27, 2023
1.550
1.550
1.440
1.490
514,632
-0.04(-2.61%)
Nov 24, 2023
1.500
1.550
1.480
1.530
322,890
+0.01(+0.66%)
Nov 22, 2023
1.550
1.640
1.480
1.520
591,482
-0.03(-1.94%)
Nov 21, 2023
1.580
1.625
1.490
1.550
570,987
-0.03(-1.90%)
Nov 20, 2023
1.650
1.650
1.550
1.580
654,675
-0.07(-4.24%)
Nov 17, 2023
1.620
1.680
1.550
1.650
640,705
+0.06(+4.10%)
Nov 16, 2023
1.650
1.660
1.490
1.585
653,535
-0.07(-4.52%)
Nov 15, 2023
1.620
1.830
1.620
1.660
1,378,750
+0.06(+3.75%)
Nov 14, 2023
1.420
1.630
1.420
1.600
1,485,183
+0.25(+18.52%)
Nov 13, 2023
1.410
1.430
1.340
1.350
498,912
-0.07(-4.93%)
Nov 10, 2023
1.350
1.470
1.340
1.420
1,125,112
+0.09(+6.77%)
Nov 09, 2023
1.280
1.410
1.260
1.330
1,178,483
+0.09(+7.26%)
Nov 08, 2023
1.340
1.340
1.210
1.240
701,487
-0.08(-6.06%)
Nov 07, 2023
1.250
1.320
1.241
1.320
434,287
+0.07(+6.02%)
Nov 06, 2023
1.380
1.380
1.230
1.245
514,390
-0.12(-9.12%)
Nov 03, 2023
1.420
1.490
1.360
1.370
1,142,012
-0.01(-0.72%)
Nov 02, 2023
1.220
1.390
1.220
1.380
877,001
+0.19(+15.97%)
Nov 01, 2023
1.220
1.220
1.150
1.190
431,697
-0.01(-0.83%)
Oct 31, 2023
1.160
1.210
1.120
1.200
659,111
+0.03(+2.56%)
Oct 30, 2023
1.160
1.175
1.150
1.170
261,270
+0.02(+2.18%)
Oct 27, 2023
1.270
1.270
1.130
1.145
667,561
-0.11(-9.13%)
Oct 26, 2023
1.240
1.290
1.240
1.260
431,788
+0.02(+1.61%)
Oct 25, 2023
1.340
1.340
1.200
1.240
612,067
-0.10(-7.46%)
Oct 24, 2023
1.270
1.390
1.270
1.340
778,329
+0.08(+6.35%)
Oct 23, 2023
1.260
1.325
1.210
1.260
515,000
+0.00(+0.00%)
Oct 20, 2023
1.230
1.280
1.210
1.260
737,968
+0.05(+4.13%)
Oct 19, 2023
1.290
1.300
1.200
1.210
883,108
-0.08(-6.20%)
Oct 18, 2023
1.350
1.350
1.270
1.290
519,374
-0.07(-5.15%)
Oct 17, 2023
1.300
1.430
1.300
1.360
681,159
+0.05(+3.82%)
Oct 16, 2023
1.320
1.340
1.265
1.310
1,255,338
-0.03(-2.24%)
Oct 13, 2023
1.380
1.390
1.330
1.340
569,171
-0.04(-2.90%)
Oct 12, 2023
1.450
1.470
1.370
1.380
583,723
-0.09(-6.12%)
Oct 11, 2023
1.500
1.550
1.460
1.470
379,296
-0.03(-2.00%)
Oct 10, 2023
1.450
1.540
1.410
1.500
803,578
+0.07(+4.90%)
Oct 09, 2023
1.530
1.530
1.400
1.430
1,032,674
-0.11(-7.14%)
Oct 06, 2023
1.550
1.568
1.520
1.540
619,671
-0.03(-1.91%)
Oct 05, 2023
1.530
1.590
1.520
1.570
691,498
+0.03(+1.95%)
Oct 04, 2023
1.540
1.560
1.510
1.540
466,772
+0.02(+1.32%)
Oct 03, 2023
1.550
1.580
1.510
1.520
670,977
-0.05(-3.18%)
Oct 02, 2023
1.670
1.710
1.550
1.570
719,646
-0.09(-5.42%)
Sep 29, 2023
1.710
1.770
1.650
1.660
529,608
-0.04(-2.35%)
Sep 28, 2023
1.650
1.740
1.620
1.700
479,841
+0.04(+2.41%)
Sep 27, 2023
1.610
1.690
1.570
1.660
787,976
+0.06(+4.08%)
Sep 26, 2023
1.720
1.770
1.570
1.595
842,446
-0.13(-7.54%)
Sep 25, 2023
1.880
1.890
1.720
1.725
1,467,004
-0.25(-12.88%)
Sep 22, 2023
1.990
2.040
1.950
1.980
681,060
+0.00(+0.00%)
Sep 21, 2023
2.070
2.070
1.960
1.980
761,171
-0.03(-1.49%)
Sep 20, 2023
2.110
2.160
2.000
2.010
923,379
-0.09(-4.29%)
Sep 19, 2023
2.080
2.120
2.030
2.100
783,563
+0.01(+0.48%)
Sep 18, 2023
2.230
2.230
2.078
2.090
816,222
-0.15(-6.70%)
Sep 15, 2023
2.300
2.340
2.190
2.240
1,153,970
-0.04(-1.75%)
Sep 14, 2023
2.340
2.382
2.265
2.280
693,177
-0.04(-1.72%)
Sep 13, 2023
2.440
2.440
2.295
2.320
895,419
-0.09(-3.73%)
Sep 12, 2023
2.300
2.465
2.271
2.410
803,679
+0.11(+4.78%)
Sep 11, 2023
2.200
2.350
2.170
2.300
1,016,925
+0.06(+2.68%)
Sep 08, 2023
2.300
2.315
2.150
2.240
1,299,136
-0.06(-2.61%)
Sep 07, 2023
2.310
2.330
2.130
2.300
1,631,848
-0.01(-0.43%)
Sep 06, 2023
2.310
2.390
2.280
2.310
824,129
+0.00(+0.00%)
Sep 05, 2023
2.340
2.390
2.270
2.310
818,414
-0.06(-2.53%)
Sep 01, 2023
2.370
2.460
2.300
2.370
1,285,196
+0.03(+1.28%)
Aug 31, 2023
2.240
2.380
2.240
2.340
1,149,140
+0.08(+3.54%)
Aug 30, 2023
2.240
2.280
2.130
2.260
890,475
+0.01(+0.44%)
Aug 29, 2023
2.200
2.300
2.070
2.250
1,728,645
+0.05(+2.27%)
Aug 28, 2023
2.200
2.300
2.135
2.200
1,104,611
+0.08(+3.77%)
Aug 25, 2023
2.070
2.180
2.030
2.120
1,237,207
+0.03(+1.44%)
Aug 24, 2023
2.140
2.185
2.060
2.090
1,931,433
-0.04(-1.88%)
Aug 23, 2023
2.000
2.200
1.970
2.130
1,786,439
+0.16(+8.12%)
Aug 22, 2023
2.080
2.080
1.920
1.970
1,185,769
-0.05(-2.48%)
Aug 21, 2023
2.020
2.070
1.940
2.020
1,438,510
+0.05(+2.54%)
Aug 18, 2023
1.900
2.000
1.860
1.970
1,209,618
+0.01(+0.51%)
Aug 17, 2023
2.010
2.030
1.930
1.960
1,890,290
-0.06(-2.97%)
Aug 16, 2023
2.110
2.140
1.970
2.020
1,936,878
-0.07(-3.35%)
Aug 15, 2023
2.000
2.133
1.994
2.090
1,952,794
+0.09(+4.76%)
Aug 14, 2023
2.150
2.170
1.970
1.995
2,735,375
-0.21(-9.73%)
Aug 11, 2023
2.160
2.290
2.150
2.210
2,256,117
+0.03(+1.38%)
Aug 10, 2023
2.320
2.320
2.111
2.180
3,008,580
-0.14(-6.03%)
Aug 09, 2023
2.070
2.390
2.060
2.320
3,054,504
+0.27(+13.17%)
Aug 08, 2023
2.220
2.229
2.010
2.050
4,146,855
-0.25(-10.87%)
Aug 07, 2023
2.720
2.790
2.045
2.300
10,603,182
-1.09(-32.15%)
Aug 04, 2023
3.580
3.600
3.330
3.390
2,829,946
-0.15(-4.10%)
Aug 03, 2023
3.330
3.730
3.300
3.535
1,871,935
+0.14(+4.12%)
Aug 02, 2023
3.610
3.619
3.300
3.395
2,115,348
-0.31(-8.49%)
Aug 01, 2023
3.880
3.901
3.550
3.710
3,104,188
-0.18(-4.63%)
Jul 31, 2023
3.460
3.900
3.450
3.890
4,289,273
+0.44(+12.75%)
Jul 28, 2023
3.130
3.500
3.100
3.450
3,168,649
+0.35(+11.29%)
Jul 27, 2023
3.070
3.420
3.010
3.100
3,753,105
+0.03(+0.98%)
Jul 26, 2023
3.000
3.130
2.940
3.070
4,003,996
+0.08(+2.68%)
Jul 25, 2023
3.350
3.390
2.970
2.990
2,512,267
-0.23(-7.14%)
Jul 24, 2023
3.090
3.450
2.950
3.220
3,615,974
+0.23(+7.69%)
Jul 21, 2023
3.250
3.270
2.940
2.990
2,018,351
-0.14(-4.47%)
Jul 20, 2023
3.470
3.510
3.060
3.130
2,631,751
-0.42(-11.83%)
Jul 19, 2023
3.590
3.860
3.410
3.550
3,983,145
+0.00(+0.00%)
Jul 18, 2023
3.230
3.570
3.120
3.550
5,637,760
+0.31(+9.57%)
Jul 17, 2023
2.550
3.489
2.370
3.240
13,158,658
+0.82(+33.88%)
Jul 14, 2023
2.740
2.910
2.400
2.420
3,628,798
-0.16(-6.20%)
Jul 13, 2023
2.430
2.670
2.380
2.580
3,953,724
+0.21(+8.86%)
Jul 12, 2023
2.200
2.375
2.070
2.370
1,369,356
+0.30(+14.49%)
Jul 11, 2023
2.200
2.200
2.050
2.070
670,854
-0.09(-4.17%)
Jul 10, 2023
2.040
2.200
2.015
2.160
744,438
+0.11(+5.37%)
Jul 07, 2023
2.000
2.120
1.970
2.050
858,592
+0.08(+4.06%)
Jul 06, 2023
2.000
2.020
1.920
1.970
1,221,230
-0.05(-2.48%)
Jul 05, 2023
1.810
2.060
1.775
2.020
1,655,114
+0.23(+12.85%)
Jul 03, 2023
1.790
1.830
1.770
1.790
422,358
+0.00(+0.00%)
Jun 30, 2023
1.760
1.820
1.740
1.790
720,124
+0.08(+4.68%)
Jun 29, 2023
1.740
1.760
1.690
1.710
511,630
-0.02(-1.16%)
Jun 28, 2023
1.600
1.740
1.580
1.730
638,835
+0.13(+8.12%)
Jun 27, 2023
1.490
1.630
1.470
1.600
1,030,825
+0.08(+5.26%)
Jun 26, 2023
1.540
1.550
1.480
1.520
881,496
-0.03(-1.94%)
Jun 23, 2023
1.530
1.600
1.461
1.550
3,031,431
+0.00(+0.00%)
Jun 22, 2023
1.500
1.560
1.450
1.550
924,956
+0.06(+4.03%)
Jun 21, 2023
1.400
1.520
1.390
1.490
2,050,502
+0.05(+3.47%)
Jun 20, 2023
1.460
1.485
1.380
1.440
2,229,634
-0.02(-1.37%)
Jun 16, 2023
1.650
1.650
1.450
1.460
1,917,139
-0.14(-8.75%)
Jun 15, 2023
1.650
1.669
1.590
1.600
518,873
-0.01(-0.62%)
Jun 14, 2023
1.720
1.780
1.610
1.610
430,727
-0.07(-4.17%)
Jun 13, 2023
1.590
1.705
1.580
1.680
598,090
+0.07(+4.35%)
Jun 12, 2023
1.600
1.640
1.580
1.610
541,611
+0.01(+0.63%)
Jun 09, 2023
1.740
1.740
1.580
1.600
390,879
-0.09(-5.33%)
Jun 08, 2023
1.760
1.820
1.680
1.690
286,317
-0.08(-4.52%)
Jun 07, 2023
1.850
1.910
1.770
1.770
533,962
-0.06(-3.28%)
Jun 06, 2023
1.670
1.890
1.670
1.830
535,515
+0.17(+10.24%)
Jun 05, 2023
1.680
1.730
1.650
1.660
543,347
-0.03(-1.78%)
Jun 02, 2023
1.600
1.700
1.560
1.690
459,116
+0.15(+9.74%)
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.