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
Allbirds, Inc. - Class A Common Stock
(NQ:
BIRD
)
0.6286
+0.0070 (+1.13%)
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
0.6304
0.6503
0.5900
0.6286
2,437,302
+0.01(+1.13%)
May 23, 2024
0.7126
0.7200
0.6200
0.6216
1,874,938
-0.08(-10.82%)
May 22, 2024
0.7200
0.7480
0.6700
0.6970
881,018
-0.01(-1.68%)
May 21, 2024
0.7275
0.7298
0.6900
0.7089
570,772
-0.01(-1.72%)
May 20, 2024
0.7600
0.7667
0.7111
0.7213
720,276
-0.01(-1.45%)
May 17, 2024
0.7700
0.7800
0.7142
0.7319
756,229
-0.03(-3.80%)
May 16, 2024
0.7135
0.7725
0.7135
0.7608
955,220
+0.04(+5.83%)
May 15, 2024
0.7600
0.8150
0.6982
0.7189
938,036
-0.02(-2.15%)
May 14, 2024
0.6900
0.8200
0.6900
0.7347
2,525,897
+0.05(+7.21%)
May 13, 2024
0.5970
0.7200
0.5700
0.6853
3,464,006
+0.12(+20.23%)
May 10, 2024
0.6000
0.6000
0.5700
0.5700
742,946
-0.03(-4.43%)
May 09, 2024
0.6100
0.6300
0.5800
0.5964
1,622,597
-0.02(-3.81%)
May 08, 2024
0.6700
0.6675
0.6099
0.6200
1,209,647
-0.05(-6.86%)
May 07, 2024
0.6300
0.6800
0.6237
0.6657
759,942
+0.04(+6.96%)
May 06, 2024
0.6103
0.6400
0.6000
0.6224
766,663
+0.01(+1.77%)
May 03, 2024
0.6167
0.6269
0.6004
0.6116
464,791
-0.01(-1.34%)
May 02, 2024
0.5652
0.6200
0.5401
0.6199
993,899
+0.07(+13.04%)
May 01, 2024
0.6000
0.6143
0.5369
0.5484
2,778,880
-0.05(-9.10%)
Apr 30, 2024
0.6320
0.6346
0.5810
0.6033
824,597
-0.03(-4.81%)
Apr 29, 2024
0.6100
0.6373
0.6100
0.6338
725,617
+0.02(+3.46%)
Apr 26, 2024
0.6200
0.6330
0.6100
0.6126
328,201
-0.00(-0.54%)
Apr 25, 2024
0.6350
0.6500
0.6120
0.6159
431,382
-0.02(-2.79%)
Apr 24, 2024
0.6700
0.6821
0.6230
0.6336
489,697
-0.06(-8.24%)
Apr 23, 2024
0.6474
0.7000
0.6230
0.6905
1,274,988
+0.04(+5.94%)
Apr 22, 2024
0.6031
0.7700
0.6010
0.6518
3,509,256
+0.05(+9.07%)
Apr 19, 2024
0.5632
0.6100
0.5632
0.5976
883,639
+0.03(+4.90%)
Apr 18, 2024
0.6000
0.6092
0.5667
0.5697
904,503
-0.02(-2.73%)
Apr 17, 2024
0.6107
0.6297
0.5724
0.5857
868,243
-0.02(-4.06%)
Apr 16, 2024
0.5536
0.6272
0.5400
0.6105
1,945,023
+0.06(+10.42%)
Apr 15, 2024
0.6188
0.6188
0.5351
0.5529
3,532,806
-0.07(-11.24%)
Apr 12, 2024
0.6200
0.6436
0.5714
0.6229
2,359,650
-0.00(-0.69%)
Apr 11, 2024
0.6300
0.6380
0.6000
0.6272
2,108,979
-0.00(-0.44%)
Apr 10, 2024
0.6300
0.6350
0.6000
0.6300
1,303,963
+0.00(+0.00%)
Apr 09, 2024
0.6400
0.6550
0.6251
0.6300
778,666
-0.01(-1.56%)
Apr 08, 2024
0.6584
0.6690
0.6275
0.6400
624,403
-0.01(-1.60%)
Apr 05, 2024
0.6200
0.6678
0.6010
0.6504
1,365,729
+0.04(+6.62%)
Apr 04, 2024
0.6386
0.6708
0.6100
0.6100
664,298
-0.03(-5.26%)
Apr 03, 2024
0.6399
0.6530
0.6200
0.6439
497,760
+0.01(+0.81%)
Apr 02, 2024
0.6500
0.6480
0.6100
0.6387
1,654,858
-0.00(-0.65%)
Apr 01, 2024
0.7009
0.7160
0.6315
0.6429
1,737,233
-0.05(-7.38%)
Mar 28, 2024
0.6700
0.6967
0.6967
0.6941
1,294,747
+0.04(+5.73%)
Mar 27, 2024
0.6333
0.6680
0.6136
0.6565
961,799
+0.04(+6.09%)
Mar 26, 2024
0.6476
0.6694
0.6135
0.6188
1,399,277
-0.02(-3.31%)
Mar 25, 2024
0.7000
0.7050
0.6400
0.6400
1,604,868
-0.05(-6.92%)
Mar 22, 2024
0.7200
0.7369
0.6801
0.6876
963,716
-0.05(-6.60%)
Mar 21, 2024
0.7000
0.7680
0.7005
0.7362
983,801
+0.04(+5.10%)
Mar 20, 2024
0.6958
0.7074
0.6600
0.7005
1,046,167
+0.02(+3.20%)
Mar 19, 2024
0.7200
0.7500
0.6715
0.6788
1,063,336
-0.02(-3.46%)
Mar 18, 2024
0.7400
0.7512
0.7011
0.7031
1,005,410
-0.03(-3.70%)
Mar 15, 2024
0.7791
0.7855
0.6711
0.7301
2,286,336
-0.03(-4.42%)
Mar 14, 2024
0.7700
0.8200
0.7600
0.7639
2,365,108
+0.01(+1.83%)
Mar 13, 2024
0.7800
0.8100
0.6800
0.7502
3,481,876
-0.18(-19.33%)
Mar 12, 2024
0.8400
0.9500
0.7904
0.9300
2,618,613
+0.10(+12.06%)
Mar 11, 2024
0.8650
0.8954
0.8139
0.8299
1,011,496
-0.04(-5.06%)
Mar 08, 2024
0.9200
0.9299
0.8629
0.8741
732,645
-0.02(-2.20%)
Mar 07, 2024
0.9000
0.9000
0.8511
0.8938
733,175
+0.02(+1.89%)
Mar 06, 2024
0.9000
0.9300
0.8511
0.8772
662,564
-0.00(-0.32%)
Mar 05, 2024
0.8900
0.9150
0.8704
0.8800
444,900
-0.02(-2.23%)
Mar 04, 2024
0.9012
0.9165
0.8900
0.9001
500,215
-0.01(-1.04%)
Mar 01, 2024
0.9100
0.9600
0.8602
0.9096
967,674
-0.00(-0.04%)
Feb 29, 2024
0.9400
0.9700
0.9100
0.9100
427,379
-0.03(-3.00%)
Feb 28, 2024
0.9600
0.9700
0.9300
0.9381
332,714
-0.03(-2.99%)
Feb 27, 2024
0.9700
0.9800
0.9400
0.9670
387,084
+0.01(+1.55%)
Feb 26, 2024
0.9500
0.9991
0.9239
0.9522
455,970
+0.03(+3.06%)
Feb 23, 2024
0.8950
0.9415
0.8500
0.9239
582,001
+0.03(+3.23%)
Feb 22, 2024
0.9300
0.9332
0.8903
0.8950
523,803
-0.03(-3.50%)
Feb 21, 2024
0.9182
0.9549
0.8800
0.9275
974,835
+0.01(+1.15%)
Feb 20, 2024
0.9600
0.9600
0.9100
0.9170
874,197
-0.04(-4.06%)
Feb 16, 2024
1.030
1.030
0.9400
0.9558
984,047
-0.07(-7.20%)
Feb 15, 2024
1.000
1.040
0.9800
1.030
456,465
+0.04(+3.69%)
Feb 14, 2024
1.000
1.000
0.9400
0.9933
369,023
+0.04(+4.00%)
Feb 13, 2024
1.010
1.015
0.9521
0.9551
826,381
-0.08(-8.16%)
Feb 12, 2024
0.9500
1.050
0.9549
1.040
640,545
+0.08(+7.78%)
Feb 09, 2024
0.9700
0.9797
0.9400
0.9649
328,962
+0.01(+0.80%)
Feb 08, 2024
0.9300
0.9760
0.9300
0.9572
303,399
+0.03(+3.18%)
Feb 07, 2024
0.9500
0.9623
0.9212
0.9277
638,884
-0.03(-3.46%)
Feb 06, 2024
0.9351
0.9773
0.9200
0.9609
297,135
+0.04(+4.17%)
Feb 05, 2024
1.010
1.010
0.9201
0.9224
587,489
-0.09(-8.67%)
Feb 02, 2024
0.9600
1.060
0.9400
1.010
879,833
+0.03(+3.34%)
Feb 01, 2024
0.9974
1.010
0.9425
0.9774
570,491
+0.02(+1.87%)
Jan 31, 2024
1.000
1.030
0.9510
0.9595
576,091
-0.05(-5.00%)
Jan 30, 2024
1.050
1.060
1.010
1.010
305,709
-0.05(-4.72%)
Jan 29, 2024
1.030
1.070
0.9901
1.060
455,178
+0.03(+2.91%)
Jan 26, 2024
1.020
1.080
1.020
1.030
319,868
+0.01(+0.98%)
Jan 25, 2024
1.060
1.060
1.000
1.020
534,424
-0.01(-0.97%)
Jan 24, 2024
1.120
1.120
1.020
1.030
427,785
-0.06(-5.50%)
Jan 23, 2024
1.070
1.120
1.060
1.090
779,109
+0.04(+3.81%)
Jan 22, 2024
0.9500
1.060
0.9500
1.050
663,306
+0.07(+7.16%)
Jan 19, 2024
1.010
1.030
0.9300
0.9798
769,950
-0.00(-0.12%)
Jan 18, 2024
1.000
1.000
0.9500
0.9810
606,258
+0.01(+0.80%)
Jan 17, 2024
0.9900
1.020
0.9317
0.9732
736,421
-0.02(-1.70%)
Jan 16, 2024
1.010
1.020
0.9500
0.9900
1,120,604
-0.01(-1.00%)
Jan 12, 2024
1.040
1.075
0.9916
1.000
987,434
-0.02(-1.96%)
Jan 11, 2024
1.110
1.110
1.020
1.020
815,875
-0.07(-6.42%)
Jan 10, 2024
1.020
1.130
1.020
1.090
809,572
+0.06(+5.83%)
Jan 09, 2024
1.090
1.100
1.020
1.030
1,373,000
-0.09(-8.04%)
Jan 08, 2024
1.110
1.180
1.070
1.120
1,377,360
+0.02(+1.82%)
Jan 05, 2024
1.180
1.205
1.100
1.100
939,495
-0.08(-6.78%)
Jan 04, 2024
1.280
1.280
1.180
1.180
744,237
-0.10(-7.81%)
Jan 03, 2024
1.290
1.325
1.185
1.280
1,239,011
-0.02(-1.54%)
Jan 02, 2024
1.200
1.400
1.200
1.300
914,012
+0.07(+6.12%)
Dec 29, 2023
1.330
1.340
1.205
1.225
1,685,706
-0.11(-8.58%)
Dec 28, 2023
1.420
1.420
1.330
1.340
1,162,100
-0.09(-6.29%)
Dec 27, 2023
1.410
1.450
1.300
1.430
1,772,171
+0.02(+1.42%)
Dec 26, 2023
1.220
1.428
1.200
1.410
1,968,418
+0.18(+14.63%)
Dec 22, 2023
1.130
1.250
1.110
1.230
1,922,636
+0.10(+8.85%)
Dec 21, 2023
1.130
1.150
1.080
1.130
538,399
+0.02(+1.80%)
Dec 20, 2023
1.120
1.150
1.070
1.110
947,181
+0.00(+0.00%)
Dec 19, 2023
1.060
1.150
1.048
1.110
1,458,919
+0.06(+5.71%)
Dec 18, 2023
1.100
1.120
1.040
1.050
809,743
-0.06(-5.41%)
Dec 15, 2023
1.120
1.150
1.090
1.110
1,380,563
-0.01(-0.89%)
Dec 14, 2023
1.130
1.220
1.100
1.120
1,263,360
+0.01(+0.90%)
Dec 13, 2023
1.020
1.120
0.9800
1.110
1,029,197
+0.10(+9.90%)
Dec 12, 2023
1.080
1.080
0.9700
1.010
915,521
-0.06(-5.61%)
Dec 11, 2023
1.090
1.110
1.050
1.070
618,663
+0.01(+0.94%)
Dec 08, 2023
1.090
1.160
1.050
1.060
1,187,271
-0.08(-7.02%)
Dec 07, 2023
1.140
1.170
1.080
1.140
691,791
+0.01(+0.88%)
Dec 06, 2023
1.070
1.180
1.070
1.130
1,192,410
+0.05(+4.63%)
Dec 05, 2023
1.090
1.100
1.000
1.080
1,125,881
+0.06(+5.88%)
Dec 04, 2023
1.050
1.090
1.000
1.020
1,553,977
-0.01(-0.97%)
Dec 01, 2023
0.9100
1.040
0.9051
1.030
1,079,886
+0.13(+13.89%)
Nov 30, 2023
0.9900
0.9997
0.9000
0.9044
768,074
-0.06(-6.32%)
Nov 29, 2023
1.020
1.070
0.9452
0.9654
838,247
-0.04(-4.42%)
Nov 28, 2023
0.9849
1.030
0.9725
1.010
567,114
+0.03(+2.55%)
Nov 27, 2023
0.8862
1.030
0.8700
0.9849
2,092,370
+0.10(+11.76%)
Nov 24, 2023
0.9000
0.9200
0.8707
0.8813
311,495
+0.00(+0.52%)
Nov 22, 2023
0.8800
0.9063
0.8600
0.8767
373,110
+0.01(+1.67%)
Nov 21, 2023
0.9200
0.9260
0.8130
0.8623
804,292
-0.09(-9.04%)
Nov 20, 2023
0.9400
1.010
0.9063
0.9480
1,354,410
+0.02(+2.66%)
Nov 17, 2023
0.8900
0.9494
0.8250
0.9234
1,567,552
+0.05(+5.74%)
Nov 16, 2023
0.8000
0.8892
0.7986
0.8733
1,871,301
+0.06(+7.47%)
Nov 15, 2023
0.7700
0.8300
0.7725
0.8126
784,491
+0.05(+6.54%)
Nov 14, 2023
0.6900
0.7863
0.6900
0.7627
1,234,013
+0.09(+13.84%)
Nov 13, 2023
0.6661
0.6998
0.6402
0.6700
1,137,629
-0.00(-0.04%)
Nov 10, 2023
0.7251
0.7251
0.6700
0.6703
1,931,996
-0.05(-6.90%)
Nov 09, 2023
0.8200
0.8700
0.7166
0.7200
2,780,787
-0.23(-24.21%)
Nov 08, 2023
0.9500
0.9894
0.9104
0.9500
1,179,846
+0.00(+0.36%)
Nov 07, 2023
0.9200
0.9945
0.9191
0.9466
581,893
+0.02(+1.81%)
Nov 06, 2023
0.9800
0.9825
0.9000
0.9298
410,724
-0.01(-0.69%)
Nov 03, 2023
0.9132
0.9900
0.9132
0.9363
604,689
+0.03(+2.91%)
Nov 02, 2023
0.8300
0.9098
0.8079
0.9098
1,092,932
+0.10(+12.61%)
Nov 01, 2023
0.8650
0.8674
0.7748
0.8079
1,332,354
-0.06(-6.58%)
Oct 31, 2023
0.8428
0.8699
0.8400
0.8648
555,170
+0.03(+3.88%)
Oct 30, 2023
0.8500
0.8600
0.8100
0.8325
479,507
+0.01(+1.06%)
Oct 27, 2023
0.8283
0.8569
0.8151
0.8238
324,386
+0.00(+0.16%)
Oct 26, 2023
0.8400
0.8600
0.8000
0.8225
762,333
-0.01(-1.78%)
Oct 25, 2023
0.9000
0.9100
0.8363
0.8374
691,636
-0.06(-6.95%)
Oct 24, 2023
0.9300
0.9498
0.8905
0.8999
467,159
+0.00(+0.19%)
Oct 23, 2023
0.9200
0.9324
0.8799
0.8982
596,182
-0.02(-2.37%)
Oct 20, 2023
0.9465
0.9485
0.9151
0.9200
534,159
-0.03(-3.01%)
Oct 19, 2023
0.9843
0.9999
0.9438
0.9486
465,414
-0.03(-3.12%)
Oct 18, 2023
1.010
1.010
0.9600
0.9791
680,496
-0.03(-3.06%)
Oct 17, 2023
0.9700
1.030
0.9657
1.010
732,768
+0.03(+3.38%)
Oct 16, 2023
0.9300
1.010
0.9085
0.9770
1,531,936
+0.07(+7.97%)
Oct 13, 2023
0.9410
0.9595
0.8824
0.9049
749,387
-0.03(-3.07%)
Oct 12, 2023
0.9700
0.9899
0.9200
0.9336
521,068
-0.01(-1.13%)
Oct 11, 2023
1.000
1.010
0.9326
0.9443
931,786
-0.04(-3.75%)
Oct 10, 2023
0.9600
1.010
0.9400
0.9811
741,713
+0.04(+3.74%)
Oct 09, 2023
1.020
1.050
0.9100
0.9457
3,629,356
-0.10(-9.93%)
Oct 06, 2023
1.050
1.080
1.030
1.050
712,418
+0.01(+0.96%)
Oct 05, 2023
1.070
1.070
1.020
1.040
565,896
-0.01(-0.95%)
Oct 04, 2023
1.100
1.110
1.030
1.050
950,961
-0.03(-2.78%)
Oct 03, 2023
1.160
1.179
1.080
1.080
707,105
-0.07(-6.09%)
Oct 02, 2023
1.120
1.170
1.080
1.150
818,741
+0.04(+3.60%)
Sep 29, 2023
1.120
1.130
1.090
1.110
486,485
+0.00(+0.00%)
Sep 28, 2023
1.130
1.130
1.080
1.110
563,471
+0.01(+0.91%)
Sep 27, 2023
1.150
1.150
1.080
1.100
547,992
-0.01(-0.90%)
Sep 26, 2023
1.130
1.160
1.100
1.110
467,029
+0.01(+0.91%)
Sep 25, 2023
1.130
1.130
1.100
1.100
732,063
-0.03(-2.65%)
Sep 22, 2023
1.170
1.190
1.130
1.130
642,925
-0.02(-1.74%)
Sep 21, 2023
1.230
1.235
1.150
1.150
1,371,931
-0.10(-8.00%)
Sep 20, 2023
1.270
1.290
1.230
1.250
609,619
-0.01(-0.79%)
Sep 19, 2023
1.260
1.270
1.240
1.260
560,559
+0.02(+1.61%)
Sep 18, 2023
1.290
1.290
1.230
1.240
832,838
-0.05(-3.88%)
Sep 15, 2023
1.360
1.370
1.275
1.290
1,327,391
-0.07(-5.15%)
Sep 14, 2023
1.370
1.400
1.335
1.360
473,823
+0.01(+0.74%)
Sep 13, 2023
1.430
1.430
1.335
1.350
542,047
-0.06(-4.26%)
Sep 12, 2023
1.330
1.455
1.330
1.410
932,542
+0.08(+6.02%)
Sep 11, 2023
1.280
1.380
1.250
1.330
1,521,045
+0.05(+3.91%)
Sep 08, 2023
1.250
1.310
1.240
1.280
763,854
+0.02(+1.59%)
Sep 07, 2023
1.260
1.280
1.200
1.260
1,029,573
-0.02(-1.56%)
Sep 06, 2023
1.270
1.300
1.270
1.280
410,097
+0.01(+0.79%)
Sep 05, 2023
1.330
1.330
1.240
1.270
862,695
-0.04(-3.05%)
Sep 01, 2023
1.290
1.340
1.280
1.310
731,074
+0.02(+1.55%)
Aug 31, 2023
1.340
1.340
1.280
1.290
515,772
-0.04(-3.01%)
Aug 30, 2023
1.330
1.350
1.300
1.330
458,957
+0.01(+0.76%)
Aug 29, 2023
1.340
1.400
1.315
1.320
786,030
+0.00(+0.00%)
Aug 28, 2023
1.300
1.340
1.290
1.320
1,012,607
+0.02(+1.54%)
Aug 25, 2023
1.310
1.350
1.270
1.300
696,460
-0.01(-0.76%)
Aug 24, 2023
1.320
1.350
1.290
1.310
985,145
-0.03(-2.24%)
Aug 23, 2023
1.280
1.350
1.261
1.340
883,983
+0.05(+3.88%)
Aug 22, 2023
1.350
1.350
1.250
1.290
1,832,541
-0.04(-3.01%)
Aug 21, 2023
1.330
1.360
1.290
1.330
874,475
+0.00(+0.00%)
Aug 18, 2023
1.290
1.360
1.260
1.330
557,733
+0.02(+1.53%)
Aug 17, 2023
1.350
1.360
1.300
1.310
862,815
-0.01(-0.76%)
Aug 16, 2023
1.380
1.400
1.310
1.320
719,704
-0.05(-3.65%)
Aug 15, 2023
1.490
1.500
1.370
1.370
704,242
-0.15(-9.87%)
Aug 14, 2023
1.600
1.600
1.510
1.520
761,692
-0.07(-4.40%)
Aug 11, 2023
1.630
1.660
1.560
1.590
1,361,299
-0.06(-3.64%)
Aug 10, 2023
1.640
1.755
1.610
1.650
1,820,555
-0.01(-0.60%)
Aug 09, 2023
1.350
1.715
1.320
1.660
6,434,090
+0.38(+29.69%)
Aug 08, 2023
1.300
1.320
1.270
1.280
1,642,333
-0.06(-4.48%)
Aug 07, 2023
1.380
1.390
1.300
1.340
1,087,840
-0.04(-2.90%)
Aug 04, 2023
1.440
1.460
1.370
1.380
843,800
-0.07(-4.83%)
Aug 03, 2023
1.390
1.475
1.380
1.450
596,472
+0.06(+4.32%)
Aug 02, 2023
1.440
1.445
1.370
1.390
1,127,378
-0.08(-5.44%)
Aug 01, 2023
1.500
1.510
1.450
1.470
784,503
-0.03(-2.00%)
Jul 31, 2023
1.520
1.520
1.485
1.500
931,250
-0.02(-1.32%)
Jul 28, 2023
1.490
1.550
1.490
1.520
600,133
+0.05(+3.40%)
Jul 27, 2023
1.570
1.620
1.460
1.470
1,168,647
-0.11(-6.96%)
Jul 26, 2023
1.500
1.590
1.500
1.580
910,377
+0.07(+4.64%)
Jul 25, 2023
1.530
1.620
1.500
1.510
1,172,902
-0.02(-1.31%)
Jul 24, 2023
1.650
1.650
1.530
1.530
1,246,622
-0.13(-7.83%)
Jul 21, 2023
1.700
1.710
1.520
1.660
2,397,589
+0.00(+0.00%)
Jul 20, 2023
1.670
1.760
1.625
1.660
1,899,675
+0.00(+0.00%)
Jul 19, 2023
1.620
1.830
1.595
1.660
5,539,629
+0.12(+7.79%)
Jul 18, 2023
1.310
1.580
1.310
1.540
3,869,343
+0.23(+17.56%)
Jul 17, 2023
1.300
1.325
1.270
1.310
2,080,308
+0.03(+2.34%)
Jul 14, 2023
1.300
1.330
1.270
1.280
1,947,928
-0.01(-0.78%)
Jul 13, 2023
1.290
1.340
1.260
1.290
3,623,172
+0.02(+1.57%)
Jul 12, 2023
1.290
1.290
1.240
1.270
1,940,271
+0.03(+2.42%)
Jul 11, 2023
1.280
1.290
1.230
1.240
1,295,912
-0.03(-2.36%)
Jul 10, 2023
1.250
1.290
1.235
1.270
1,001,506
+0.05(+4.10%)
Jul 07, 2023
1.230
1.260
1.210
1.220
805,421
+0.03(+2.52%)
Jul 06, 2023
1.260
1.260
1.170
1.190
1,819,696
-0.08(-6.30%)
Jul 05, 2023
1.290
1.290
1.260
1.270
760,194
-0.02(-1.55%)
Jul 03, 2023
1.270
1.295
1.260
1.290
329,963
+0.03(+2.38%)
Jun 30, 2023
1.260
1.290
1.250
1.260
828,958
+0.00(+0.00%)
Jun 29, 2023
1.240
1.290
1.211
1.260
718,253
+0.04(+3.28%)
Jun 28, 2023
1.230
1.250
1.200
1.220
921,287
-0.02(-1.61%)
Jun 27, 2023
1.260
1.280
1.200
1.240
920,226
-0.03(-2.36%)
Jun 26, 2023
1.250
1.305
1.250
1.270
1,083,748
-0.03(-2.31%)
Jun 23, 2023
1.190
1.320
1.190
1.300
2,842,621
+0.09(+7.44%)
Jun 22, 2023
1.210
1.230
1.160
1.210
1,247,593
+0.03(+2.54%)
Jun 21, 2023
1.250
1.280
1.180
1.180
1,340,143
-0.07(-5.60%)
Jun 20, 2023
1.340
1.360
1.250
1.250
1,324,629
-0.08(-6.02%)
Jun 16, 2023
1.380
1.390
1.310
1.330
1,920,875
-0.03(-2.21%)
Jun 15, 2023
1.400
1.420
1.340
1.360
1,942,840
-0.04(-2.86%)
Jun 14, 2023
1.340
1.460
1.335
1.400
1,990,128
+0.07(+5.26%)
Jun 13, 2023
1.300
1.350
1.280
1.330
1,043,341
+0.06(+4.72%)
Jun 12, 2023
1.290
1.330
1.260
1.270
915,306
-0.01(-0.78%)
Jun 09, 2023
1.370
1.468
1.260
1.280
1,716,539
-0.09(-6.57%)
Jun 08, 2023
1.350
1.420
1.330
1.370
1,271,295
+0.02(+1.48%)
Jun 07, 2023
1.280
1.360
1.280
1.350
1,500,476
+0.09(+6.72%)
Jun 06, 2023
1.250
1.285
1.250
1.265
1,285,120
+0.01(+1.20%)
Jun 05, 2023
1.300
1.305
1.250
1.250
1,410,988
-0.05(-3.85%)
Jun 02, 2023
1.220
1.340
1.215
1.300
2,465,622
+0.10(+8.33%)
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.