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
Gamesquare Holdings Inc
(NQ:
GAME
)
1.350
+0.010 (+0.75%)
Streaming Delayed Price
Updated: 4:00 PM EDT, Jun 7, 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
3.960
3.960
3.600
3.780
21,899
-0.20(-4.91%)
May 30, 2023
3.820
4.055
3.820
3.975
11,818
+0.21(+5.44%)
May 26, 2023
4.010
4.090
3.750
3.770
21,821
-0.29(-7.14%)
May 25, 2023
4.200
4.200
4.000
4.060
24,596
+0.12(+3.05%)
May 24, 2023
4.190
4.343
3.930
3.940
30,230
-0.31(-7.29%)
May 23, 2023
4.510
4.510
4.120
4.250
61,535
-0.35(-7.61%)
May 22, 2023
4.330
4.690
4.320
4.600
16,444
+0.25(+5.75%)
May 19, 2023
4.270
4.420
4.170
4.350
12,573
+0.12(+2.84%)
May 18, 2023
4.150
4.340
3.900
4.230
54,515
+0.02(+0.48%)
May 17, 2023
3.940
4.300
3.940
4.210
66,343
+0.20(+4.99%)
May 16, 2023
4.060
4.260
4.010
4.010
61,472
-0.15(-3.61%)
May 15, 2023
4.200
4.390
4.100
4.160
13,882
-0.04(-0.95%)
May 12, 2023
4.310
4.420
4.160
4.200
31,326
-0.15(-3.45%)
May 11, 2023
4.150
4.350
4.130
4.350
21,838
+0.06(+1.40%)
May 10, 2023
4.190
4.290
4.010
4.290
19,132
+0.18(+4.38%)
May 09, 2023
4.170
4.260
4.020
4.110
37,105
-0.17(-3.97%)
May 08, 2023
4.140
4.370
4.140
4.280
11,420
+0.15(+3.63%)
May 05, 2023
4.250
4.310
4.110
4.130
26,543
-0.02(-0.48%)
May 04, 2023
4.400
4.400
4.100
4.150
30,358
-0.05(-1.19%)
May 03, 2023
4.390
4.390
4.120
4.200
25,554
-0.02(-0.47%)
May 02, 2023
4.570
4.570
4.140
4.220
30,120
-0.41(-8.86%)
May 01, 2023
4.580
4.660
4.530
4.630
4,185
+0.06(+1.31%)
Apr 28, 2023
4.360
4.720
4.270
4.570
18,702
+0.30(+7.03%)
Apr 27, 2023
4.150
4.380
4.150
4.270
30,033
+0.14(+3.39%)
Apr 26, 2023
4.090
4.290
4.060
4.130
39,471
-0.06(-1.43%)
Apr 25, 2023
4.160
4.430
4.090
4.190
55,687
+0.03(+0.72%)
Apr 24, 2023
4.590
4.635
4.108
4.160
53,863
-0.30(-6.73%)
Apr 21, 2023
4.490
4.580
4.360
4.460
44,891
-0.02(-0.45%)
Apr 20, 2023
4.400
4.750
4.400
4.480
50,642
+0.08(+1.82%)
Apr 19, 2023
4.670
4.860
4.400
4.400
122,874
-0.37(-7.76%)
Apr 18, 2023
5.300
5.490
4.720
4.770
91,708
-0.55(-10.34%)
Apr 17, 2023
5.940
5.959
5.250
5.320
54,484
-0.76(-12.50%)
Apr 14, 2023
5.880
6.200
5.600
6.080
63,550
+0.18(+3.05%)
Apr 13, 2023
6.660
6.660
5.900
5.900
100,232
-0.42(-6.65%)
Apr 12, 2023
6.340
6.990
6.130
6.320
91,724
+0.10(+1.61%)
Apr 11, 2023
7.640
7.729
5.680
6.220
219,631
-0.78(-11.14%)
Apr 10, 2023
6.800
7.960
6.000
7.000
152,501
+1.20(+20.69%)
Apr 06, 2023
5.400
6.120
5.160
5.800
146,248
+0.40(+7.41%)
Apr 05, 2023
5.120
5.400
5.080
5.400
7,098
+0.20(+3.85%)
Apr 04, 2023
5.160
5.400
5.160
5.200
13,984
-0.08(-1.52%)
Apr 03, 2023
5.320
5.440
5.280
5.280
4,103
-0.12(-2.22%)
Mar 31, 2023
5.600
5.720
5.200
5.400
19,929
-0.20(-3.57%)
Mar 30, 2023
5.160
5.880
5.000
5.600
23,632
+0.00(+0.00%)
Mar 29, 2023
5.640
5.840
5.400
5.600
14,063
-0.32(-5.41%)
Mar 28, 2023
5.920
5.920
5.760
5.920
6,268
+0.04(+0.68%)
Mar 27, 2023
5.360
6.040
5.360
5.880
14,320
+0.44(+8.09%)
Mar 24, 2023
5.480
5.600
5.366
5.440
5,819
-0.04(-0.73%)
Mar 23, 2023
5.600
5.747
5.200
5.480
11,959
+0.12(+2.24%)
Mar 22, 2023
5.800
5.820
5.200
5.360
17,835
-0.44(-7.59%)
Mar 21, 2023
6.080
6.280
5.700
5.800
30,360
+0.12(+2.11%)
Mar 20, 2023
5.160
5.880
5.160
5.680
18,805
+0.48(+9.23%)
Mar 17, 2023
5.280
5.800
5.200
5.200
14,046
-0.20(-3.70%)
Mar 16, 2023
5.560
5.720
5.360
5.400
22,834
-0.04(-0.74%)
Mar 15, 2023
5.640
5.880
5.040
5.440
39,769
-0.20(-3.55%)
Mar 14, 2023
5.720
5.960
5.560
5.640
20,946
+0.12(+2.17%)
Mar 13, 2023
6.000
6.000
5.200
5.520
49,121
-0.44(-7.38%)
Mar 10, 2023
7.120
7.199
5.840
5.960
36,716
-1.04(-14.86%)
Mar 09, 2023
7.920
8.520
6.780
7.000
35,254
-1.28(-15.46%)
Mar 08, 2023
8.720
8.960
7.844
8.280
24,201
-0.12(-1.43%)
Mar 07, 2023
8.800
9.140
8.040
8.400
31,775
-0.44(-4.98%)
Mar 06, 2023
8.000
9.560
7.960
8.840
63,147
+0.88(+11.06%)
Mar 03, 2023
7.320
8.000
6.680
7.960
51,153
+1.08(+15.70%)
Mar 02, 2023
7.160
7.343
6.880
6.880
18,585
-0.24(-3.37%)
Mar 01, 2023
6.480
7.160
6.480
7.120
47,731
+0.24(+3.49%)
Feb 28, 2023
6.560
6.920
6.480
6.880
13,716
+0.16(+2.38%)
Feb 27, 2023
6.480
6.720
6.244
6.720
27,501
+0.52(+8.39%)
Feb 24, 2023
6.520
6.800
6.080
6.200
43,195
+0.24(+4.03%)
Feb 23, 2023
5.560
6.200
5.400
5.960
70,252
+0.44(+7.97%)
Feb 22, 2023
5.480
5.863
5.280
5.520
10,943
-0.12(-2.13%)
Feb 21, 2023
5.520
5.880
5.286
5.640
9,689
+0.00(+0.00%)
Feb 17, 2023
5.360
5.960
5.360
5.640
20,427
+0.04(+0.71%)
Feb 16, 2023
5.480
6.000
5.240
5.600
28,209
+0.16(+2.94%)
Feb 15, 2023
5.800
6.000
5.400
5.440
26,699
-0.44(-7.48%)
Feb 14, 2023
5.840
6.040
5.618
5.880
18,052
-0.04(-0.68%)
Feb 13, 2023
6.480
6.480
5.760
5.920
21,515
-0.32(-5.13%)
Feb 10, 2023
6.400
6.566
6.040
6.240
17,696
-0.24(-3.70%)
Feb 09, 2023
5.880
6.960
5.880
6.480
67,785
+0.64(+10.96%)
Feb 08, 2023
6.280
6.600
5.649
5.840
48,328
-0.68(-10.43%)
Feb 07, 2023
7.600
7.680
6.000
6.520
53,593
-0.68(-9.44%)
Feb 06, 2023
6.800
7.800
6.800
7.200
112,900
+0.44(+6.51%)
Feb 03, 2023
5.720
6.960
5.680
6.760
143,389
+1.00(+17.36%)
Feb 02, 2023
5.480
6.080
5.200
5.760
135,838
-0.24(-4.00%)
Feb 01, 2023
4.760
6.920
4.760
6.000
1,115,467
+1.20(+25.00%)
Jan 31, 2023
4.400
5.560
4.400
4.800
107,217
+0.40(+9.09%)
Jan 30, 2023
5.200
5.200
4.360
4.400
22,593
-0.76(-14.73%)
Jan 27, 2023
5.040
5.480
5.000
5.160
9,280
+0.00(+0.00%)
Jan 26, 2023
5.000
5.640
4.720
5.160
27,914
+0.32(+6.61%)
Jan 25, 2023
4.840
5.000
4.682
4.840
7,354
+0.12(+2.54%)
Jan 24, 2023
4.880
4.960
4.640
4.720
7,178
-0.08(-1.67%)
Jan 23, 2023
4.720
5.000
4.680
4.800
10,056
+0.16(+3.45%)
Jan 20, 2023
4.800
4.840
4.480
4.640
11,934
+0.04(+0.87%)
Jan 19, 2023
4.600
4.720
4.440
4.600
11,729
-0.36(-7.26%)
Jan 18, 2023
5.160
5.160
4.840
4.960
8,294
-0.20(-3.88%)
Jan 17, 2023
5.160
5.240
4.280
5.160
43,777
-0.04(-0.77%)
Jan 13, 2023
4.960
5.480
4.960
5.200
22,501
-0.04(-0.76%)
Jan 12, 2023
5.560
5.840
4.960
5.240
28,582
-0.20(-3.68%)
Jan 11, 2023
4.840
5.560
4.840
5.440
30,047
+0.74(+15.74%)
Jan 10, 2023
4.280
4.760
4.240
4.700
11,937
+0.31(+7.01%)
Jan 09, 2023
4.280
4.400
4.120
4.392
22,336
+0.07(+1.67%)
Jan 06, 2023
4.280
4.400
4.122
4.320
14,152
+0.08(+1.89%)
Jan 05, 2023
4.000
4.320
4.000
4.240
12,952
+0.20(+4.95%)
Jan 04, 2023
3.840
4.200
3.720
4.040
38,445
+0.28(+7.45%)
Jan 03, 2023
3.842
3.920
3.640
3.760
16,717
-0.16(-4.08%)
Dec 30, 2022
4.200
4.200
3.920
3.920
30,854
-0.24(-5.77%)
Dec 29, 2022
4.080
4.320
4.000
4.160
13,415
+0.00(+0.00%)
Dec 28, 2022
3.720
4.320
3.720
4.160
17,810
+0.36(+9.47%)
Dec 27, 2022
4.160
4.585
3.660
3.800
43,740
-0.60(-13.64%)
Dec 23, 2022
4.600
4.800
4.360
4.400
22,497
-0.12(-2.65%)
Dec 22, 2022
4.920
5.000
4.320
4.520
48,525
-0.28(-5.83%)
Dec 21, 2022
4.400
5.200
4.400
4.800
68,232
+0.20(+4.35%)
Dec 20, 2022
5.400
5.434
4.120
4.600
105,214
-0.80(-14.81%)
Dec 19, 2022
6.080
6.400
5.120
5.400
70,440
-0.96(-15.09%)
Dec 16, 2022
5.800
7.080
5.200
6.360
144,410
+0.52(+8.90%)
Dec 15, 2022
4.960
6.560
4.880
5.840
261,103
+1.04(+21.67%)
Dec 14, 2022
3.920
6.080
3.680
4.800
400,163
+0.80(+20.00%)
Dec 13, 2022
3.914
4.000
3.400
4.000
287,371
-0.24(-5.66%)
Dec 12, 2022
2.174
4.960
2.096
4.240
941,831
+2.11(+99.14%)
Dec 09, 2022
2.440
2.471
2.044
2.129
6,962
-0.23(-9.87%)
Dec 08, 2022
2.120
2.448
2.044
2.362
23,698
+0.12(+5.24%)
Dec 07, 2022
2.160
2.323
2.078
2.245
7,409
+0.14(+6.85%)
Dec 06, 2022
2.200
2.341
2.085
2.101
11,468
-0.21(-8.96%)
Dec 05, 2022
2.240
2.372
2.240
2.308
4,336
-0.04(-1.80%)
Dec 02, 2022
2.326
2.360
2.282
2.350
8,410
+0.03(+1.28%)
Dec 01, 2022
2.480
2.480
2.310
2.320
2,596
-0.04(-1.59%)
Nov 30, 2022
2.320
2.360
2.240
2.358
11,330
+0.01(+0.60%)
Nov 29, 2022
2.360
2.519
2.306
2.344
9,145
+0.02(+1.03%)
Nov 28, 2022
2.440
2.532
2.314
2.320
8,877
-0.20(-7.92%)
Nov 25, 2022
2.470
2.587
2.299
2.520
5,354
+0.10(+4.24%)
Nov 23, 2022
2.480
2.586
2.299
2.417
6,109
-0.02(-0.93%)
Nov 22, 2022
2.600
2.608
2.440
2.440
6,574
-0.15(-5.94%)
Nov 21, 2022
2.640
2.760
2.457
2.594
42,871
-0.01(-0.25%)
Nov 18, 2022
2.640
2.668
2.600
2.600
876
-0.04(-1.51%)
Nov 17, 2022
2.720
2.760
2.640
2.640
663
-0.02(-0.72%)
Nov 16, 2022
2.420
2.800
2.420
2.660
17,301
+0.06(+2.28%)
Nov 15, 2022
2.562
2.622
2.441
2.600
15,636
+0.04(+1.59%)
Nov 14, 2022
2.480
2.560
2.400
2.560
16,530
+0.16(+6.61%)
Nov 11, 2022
2.470
2.756
2.401
2.401
11,132
-0.07(-2.80%)
Nov 10, 2022
2.776
2.776
2.340
2.470
3,136
-0.07(-2.77%)
Nov 09, 2022
2.880
2.880
2.400
2.540
8,816
-0.23(-8.42%)
Nov 08, 2022
2.800
2.869
2.680
2.774
1,798
-0.10(-3.34%)
Nov 07, 2022
2.800
2.876
2.680
2.870
5,110
+0.03(+1.06%)
Nov 04, 2022
2.640
2.840
2.640
2.840
7,936
+0.04(+1.43%)
Nov 03, 2022
2.720
2.873
2.680
2.800
10,191
-0.04(-1.41%)
Nov 02, 2022
2.840
2.840
2.600
2.840
9,405
+0.04(+1.46%)
Nov 01, 2022
2.560
2.880
2.576
2.799
9,434
+0.21(+7.99%)
Oct 31, 2022
2.840
2.880
2.440
2.592
15,775
-0.21(-7.43%)
Oct 28, 2022
2.800
2.880
2.800
2.800
4,861
+0.01(+0.21%)
Oct 27, 2022
2.900
2.960
2.737
2.794
13,821
-0.01(-0.47%)
Oct 26, 2022
2.910
2.940
2.740
2.807
12,362
-0.04(-1.50%)
Oct 25, 2022
2.760
2.880
2.760
2.850
8,070
+0.05(+1.79%)
Oct 24, 2022
2.951
2.952
2.760
2.800
2,748
-0.04(-1.44%)
Oct 21, 2022
2.664
2.952
2.664
2.841
5,852
-0.11(-3.77%)
Oct 20, 2022
2.879
3.008
2.760
2.952
7,768
+0.15(+5.17%)
Oct 19, 2022
3.080
3.094
2.790
2.807
4,286
-0.11(-3.88%)
Oct 18, 2022
2.860
2.920
2.672
2.920
4,301
+0.06(+2.26%)
Oct 17, 2022
2.800
2.873
2.772
2.856
16,228
-0.06(-2.19%)
Oct 14, 2022
2.866
3.040
2.720
2.920
10,790
+0.21(+7.94%)
Oct 13, 2022
2.600
2.848
2.600
2.705
13,993
-0.16(-5.60%)
Oct 12, 2022
3.196
3.200
2.865
2.865
6,984
-0.25(-8.17%)
Oct 11, 2022
3.440
3.520
2.887
3.120
21,061
-0.36(-10.36%)
Oct 10, 2022
3.204
3.600
2.800
3.480
20,392
+0.44(+14.49%)
Oct 07, 2022
2.960
3.040
2.800
3.040
8,863
+0.04(+1.33%)
Oct 06, 2022
3.000
3.160
2.846
3.000
35,119
+0.15(+5.17%)
Oct 05, 2022
2.929
3.200
2.720
2.852
6,307
-0.17(-5.55%)
Oct 04, 2022
2.968
3.200
2.750
3.020
21,035
+0.12(+3.97%)
Oct 03, 2022
2.310
2.920
2.240
2.905
18,980
+0.65(+28.87%)
Sep 30, 2022
2.200
2.360
2.200
2.254
5,190
-0.04(-1.59%)
Sep 29, 2022
2.280
2.360
2.220
2.290
3,191
+0.09(+4.11%)
Sep 28, 2022
2.240
2.440
2.200
2.200
19,712
+0.04(+1.85%)
Sep 27, 2022
2.160
2.240
2.160
2.160
601
-0.00(-0.06%)
Sep 26, 2022
2.200
2.360
2.020
2.161
15,261
-0.05(-2.44%)
Sep 23, 2022
2.484
2.484
2.120
2.215
7,501
-0.10(-4.52%)
Sep 22, 2022
2.480
2.480
2.280
2.320
5,674
-0.05(-2.13%)
Sep 21, 2022
2.360
2.640
2.300
2.370
20,549
+0.13(+5.73%)
Sep 20, 2022
2.322
2.328
2.240
2.242
2,598
-0.10(-4.19%)
Sep 19, 2022
2.440
2.440
2.200
2.340
3,628
+0.07(+3.17%)
Sep 16, 2022
2.560
2.560
2.200
2.268
9,958
-0.17(-7.05%)
Sep 15, 2022
2.520
2.634
2.440
2.440
3,887
-0.08(-3.17%)
Sep 14, 2022
2.455
2.577
2.400
2.520
3,965
+0.04(+1.61%)
Sep 13, 2022
2.600
2.626
2.400
2.480
4,571
+0.00(+0.00%)
Sep 12, 2022
2.480
2.680
2.474
2.480
15,069
+0.03(+1.36%)
Sep 09, 2022
2.480
2.600
2.447
2.447
18,710
-0.15(-5.88%)
Sep 08, 2022
2.445
2.600
2.400
2.600
14,574
+0.19(+7.97%)
Sep 07, 2022
2.517
2.600
2.406
2.408
8,043
-0.10(-4.16%)
Sep 06, 2022
2.880
3.080
2.316
2.512
30,550
-0.31(-10.93%)
Sep 02, 2022
2.820
2.880
2.820
2.820
3,806
+0.02(+0.73%)
Sep 01, 2022
2.800
2.984
2.800
2.800
7,533
-0.06(-2.10%)
Aug 31, 2022
2.971
3.080
2.802
2.860
4,490
+0.06(+2.10%)
Aug 30, 2022
3.000
3.057
2.801
2.801
10,980
-0.24(-8.04%)
Aug 29, 2022
3.152
3.152
2.858
3.046
3,295
-0.01(-0.46%)
Aug 26, 2022
3.080
3.214
3.000
3.060
4,108
-0.05(-1.54%)
Aug 25, 2022
3.298
3.298
2.960
3.108
3,725
+0.11(+3.60%)
Aug 24, 2022
3.080
3.204
3.000
3.000
9,013
+0.12(+4.17%)
Aug 23, 2022
2.899
3.233
2.857
2.880
9,233
+0.02(+0.84%)
Aug 22, 2022
3.079
3.079
2.800
2.856
21,986
-0.26(-8.46%)
Aug 19, 2022
3.000
3.160
3.000
3.120
9,927
+0.12(+4.00%)
Aug 18, 2022
3.200
3.200
3.000
3.000
13,490
-0.19(-5.96%)
Aug 17, 2022
3.400
3.400
3.086
3.190
16,506
-0.21(-6.18%)
Aug 16, 2022
3.520
3.680
3.380
3.400
13,659
-0.03(-0.76%)
Aug 15, 2022
3.640
3.774
3.400
3.426
5,765
-0.24(-6.67%)
Aug 12, 2022
3.800
3.835
3.560
3.671
4,887
-0.09(-2.35%)
Aug 11, 2022
3.480
3.760
3.480
3.759
9,195
+0.24(+6.90%)
Aug 10, 2022
3.560
3.720
3.404
3.516
6,688
-0.04(-1.22%)
Aug 09, 2022
3.560
3.740
3.442
3.560
3,852
-0.14(-3.78%)
Aug 08, 2022
3.898
3.898
3.440
3.700
4,004
-0.02(-0.54%)
Aug 05, 2022
4.200
4.200
3.716
3.720
20,113
-0.28(-7.00%)
Aug 04, 2022
4.000
4.160
3.960
4.000
3,063
-0.08(-1.96%)
Aug 03, 2022
4.120
4.360
4.000
4.080
2,139
+0.00(+0.00%)
Aug 02, 2022
4.320
4.360
3.640
4.080
6,356
-0.28(-6.42%)
Aug 01, 2022
4.360
4.440
3.920
4.360
4,099
+0.12(+2.91%)
Jul 29, 2022
3.840
4.320
3.802
4.237
9,322
+0.32(+8.08%)
Jul 28, 2022
4.280
4.360
3.502
3.920
16,511
-0.52(-11.71%)
Jul 27, 2022
4.240
4.520
4.000
4.440
4,119
+0.08(+1.83%)
Jul 26, 2022
4.560
4.620
4.000
4.360
16,157
-0.16(-3.54%)
Jul 25, 2022
5.520
5.520
4.320
4.520
28,811
-0.08(-1.74%)
Jul 22, 2022
4.680
5.560
4.360
4.600
59,716
+0.00(+0.01%)
Jul 21, 2022
4.240
4.600
4.172
4.600
18,624
+0.28(+6.47%)
Jul 20, 2022
4.400
4.480
4.200
4.320
10,660
+0.00(+0.00%)
Jul 19, 2022
4.120
4.320
4.120
4.320
12,882
+0.32(+8.00%)
Jul 18, 2022
4.000
4.200
3.920
4.000
6,121
-0.04(-0.99%)
Jul 15, 2022
4.309
4.309
3.920
4.040
13,164
-0.28(-6.48%)
Jul 14, 2022
4.000
4.600
3.920
4.320
19,996
+0.20(+4.85%)
Jul 13, 2022
4.160
4.272
4.000
4.120
4,862
+0.00(+0.00%)
Jul 12, 2022
4.400
4.400
3.896
4.120
5,791
-0.12(-2.83%)
Jul 11, 2022
4.360
4.400
4.160
4.240
10,186
-0.16(-3.63%)
Jul 08, 2022
4.400
4.480
4.004
4.400
5,622
+0.08(+1.84%)
Jul 07, 2022
4.440
4.640
4.120
4.320
17,531
-0.04(-0.92%)
Jul 06, 2022
3.480
4.880
3.496
4.360
71,400
+0.74(+20.50%)
Jul 05, 2022
3.744
3.744
3.200
3.618
4,937
-0.01(-0.35%)
Jul 01, 2022
3.360
3.631
3.360
3.631
2,122
+0.42(+12.92%)
Jun 30, 2022
3.372
3.372
2.922
3.216
3,601
-0.06(-1.96%)
Jun 29, 2022
3.360
3.394
3.001
3.280
1,178
-0.12(-3.52%)
Jun 28, 2022
3.080
3.520
3.000
3.400
7,814
+0.32(+10.38%)
Jun 27, 2022
3.292
3.292
3.001
3.080
2,446
-0.08(-2.56%)
Jun 24, 2022
3.356
3.436
3.040
3.161
7,891
+0.13(+4.44%)
Jun 23, 2022
3.276
3.324
2.902
3.026
15,075
-0.28(-8.38%)
Jun 22, 2022
3.013
3.519
3.008
3.303
6,592
-0.06(-1.68%)
Jun 21, 2022
3.120
3.420
3.100
3.360
4,290
+0.04(+1.19%)
Jun 17, 2022
3.378
3.516
3.240
3.320
2,402
+0.12(+3.65%)
Jun 16, 2022
3.320
3.600
3.203
3.203
4,260
-0.25(-7.35%)
Jun 15, 2022
3.486
3.599
3.280
3.457
4,987
+0.12(+3.51%)
Jun 14, 2022
3.440
3.600
3.240
3.340
3,224
-0.15(-4.27%)
Jun 13, 2022
3.573
3.892
3.331
3.489
11,087
-0.27(-7.23%)
Jun 10, 2022
3.566
4.080
3.240
3.761
20,658
+0.16(+4.47%)
Jun 09, 2022
3.800
3.804
3.520
3.600
14,296
-0.16(-4.26%)
Jun 08, 2022
3.959
3.959
3.640
3.760
6,617
+0.03(+0.80%)
Jun 07, 2022
3.720
3.990
3.727
3.730
7,798
-0.09(-2.25%)
Jun 06, 2022
3.960
4.100
3.800
3.816
11,322
-0.06(-1.65%)
Jun 03, 2022
3.760
4.218
3.680
3.880
6,803
+0.06(+1.66%)
Jun 02, 2022
3.960
3.969
3.640
3.817
6,521
+0.02(+0.45%)
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.