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
Arhaus, Inc. - Class A Common Stock
(NQ:
ARHS
)
18.81
+0.76 (+4.21%)
Streaming Delayed Price
Updated: 4:00 PM EDT, May 31, 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, 2024
18.23
18.81
18.04
18.81
2,435,310
+0.76(+4.21%)
May 30, 2024
17.60
18.06
17.57
18.05
774,906
+0.47(+2.67%)
May 29, 2024
17.27
17.68
16.97
17.58
927,975
+0.09(+0.51%)
May 28, 2024
16.92
17.61
16.72
17.49
991,200
+0.69(+4.11%)
May 24, 2024
16.18
16.93
16.08
16.80
1,042,064
+0.79(+4.93%)
May 23, 2024
16.07
16.32
15.81
16.01
966,753
+0.03(+0.19%)
May 22, 2024
16.02
16.46
15.86
15.98
1,729,845
+0.01(+0.06%)
May 21, 2024
16.41
16.43
15.71
15.97
1,045,874
-0.43(-2.62%)
May 20, 2024
16.40
16.90
16.33
16.40
1,057,277
+0.05(+0.31%)
May 17, 2024
16.53
16.54
16.03
16.35
726,914
-0.07(-0.43%)
May 16, 2024
16.83
16.87
16.06
16.42
954,467
-0.48(-2.84%)
May 15, 2024
17.08
17.27
16.78
16.90
1,269,845
-0.06(-0.35%)
May 14, 2024
16.51
17.05
16.51
16.96
1,264,257
+0.56(+3.41%)
May 13, 2024
16.40
16.75
15.99
16.40
2,111,776
+0.08(+0.49%)
May 10, 2024
15.65
16.33
15.55
16.32
1,631,234
+0.82(+5.29%)
May 09, 2024
13.75
15.88
13.61
15.50
2,746,548
+2.28(+17.25%)
May 08, 2024
13.14
13.32
12.92
13.22
1,650,526
-0.06(-0.45%)
May 07, 2024
13.57
13.59
13.12
13.28
934,839
-0.33(-2.42%)
May 06, 2024
13.22
13.64
13.18
13.61
833,526
+0.45(+3.42%)
May 03, 2024
13.33
13.63
13.12
13.16
796,211
+0.13(+1.00%)
May 02, 2024
13.05
13.06
12.73
13.03
626,555
+0.20(+1.56%)
May 01, 2024
12.52
13.21
12.51
12.83
931,010
+0.17(+1.34%)
Apr 30, 2024
13.02
13.16
12.63
12.66
1,114,257
-0.80(-5.94%)
Apr 29, 2024
13.85
14.10
13.36
13.46
912,623
-0.27(-1.97%)
Apr 26, 2024
13.70
14.05
13.58
13.73
745,022
+0.12(+0.88%)
Apr 25, 2024
13.73
13.77
13.42
13.61
875,188
-0.45(-3.20%)
Apr 24, 2024
14.79
15.04
14.06
14.06
1,234,109
-0.65(-4.42%)
Apr 23, 2024
14.18
14.71
14.01
14.71
1,077,113
+0.64(+4.55%)
Apr 22, 2024
13.97
14.12
13.64
14.07
1,217,654
+0.24(+1.74%)
Apr 19, 2024
14.01
14.21
13.79
13.83
783,685
-0.20(-1.43%)
Apr 18, 2024
14.50
14.66
13.98
14.03
1,009,618
-0.47(-3.24%)
Apr 17, 2024
14.67
14.68
14.22
14.50
766,727
+0.08(+0.55%)
Apr 16, 2024
14.65
14.71
14.23
14.42
1,076,359
-0.34(-2.30%)
Apr 15, 2024
15.87
16.07
14.64
14.76
1,540,912
-0.93(-5.93%)
Apr 12, 2024
15.69
15.81
15.51
15.69
1,046,682
-0.15(-0.95%)
Apr 11, 2024
15.88
16.02
15.71
15.84
850,876
+0.02(+0.13%)
Apr 10, 2024
15.67
16.02
15.32
15.82
1,136,440
-0.39(-2.41%)
Apr 09, 2024
16.34
16.60
16.05
16.21
1,334,775
-0.06(-0.37%)
Apr 08, 2024
15.81
16.37
15.81
16.27
1,245,944
+0.57(+3.63%)
Apr 05, 2024
15.41
15.76
15.31
15.70
871,058
+0.24(+1.55%)
Apr 04, 2024
15.83
16.14
15.42
15.46
1,718,583
-0.19(-1.21%)
Apr 03, 2024
15.06
15.66
14.88
15.65
1,217,280
+0.41(+2.69%)
Apr 02, 2024
15.27
15.38
15.00
15.24
1,395,198
-0.27(-1.74%)
Apr 01, 2024
15.32
15.55
14.78
15.51
1,745,715
+0.12(+0.78%)
Mar 28, 2024
15.06
15.44
15.44
15.39
2,766,813
+0.59(+3.99%)
Mar 27, 2024
15.04
15.28
14.52
14.80
1,923,267
-0.05(-0.34%)
Mar 26, 2024
14.28
15.03
14.25
14.85
1,866,316
+0.58(+4.06%)
Mar 25, 2024
15.07
15.31
14.26
14.27
1,665,973
-0.88(-5.81%)
Mar 22, 2024
15.04
15.36
14.84
15.15
1,465,254
-0.32(-2.07%)
Mar 21, 2024
14.52
15.51
14.52
15.47
1,803,533
+0.95(+6.54%)
Mar 20, 2024
14.63
14.72
14.13
14.52
1,728,005
+0.17(+1.18%)
Mar 19, 2024
14.18
14.62
13.53
14.35
3,215,610
-0.25(-1.72%)
Mar 18, 2024
14.72
15.01
14.36
14.60
2,332,474
-0.15(-1.05%)
Mar 15, 2024
14.92
15.13
14.73
14.76
1,896,173
-0.43(-2.80%)
Mar 14, 2024
15.48
15.62
14.97
15.18
1,834,751
-0.30(-1.94%)
Mar 13, 2024
14.70
15.88
14.70
15.48
2,017,378
+0.85(+5.81%)
Mar 12, 2024
14.63
15.04
14.41
14.63
1,039,352
+0.11(+0.73%)
Mar 11, 2024
14.31
14.68
14.06
14.52
1,101,567
+0.13(+0.87%)
Mar 08, 2024
14.21
14.84
13.93
14.40
2,290,086
+0.51(+3.69%)
Mar 07, 2024
13.53
15.07
13.34
13.89
3,740,542
+1.50(+12.09%)
Mar 06, 2024
12.67
12.80
12.18
12.39
1,688,291
-0.11(-0.85%)
Mar 05, 2024
12.26
12.70
12.09
12.49
1,288,111
+0.19(+1.57%)
Mar 04, 2024
12.68
12.89
12.30
12.30
815,593
-0.36(-2.82%)
Mar 01, 2024
12.91
12.91
12.59
12.66
652,030
-0.12(-0.91%)
Feb 29, 2024
12.91
13.07
12.76
12.77
526,543
+0.02(+0.15%)
Feb 28, 2024
12.84
12.99
12.75
12.76
402,833
-0.26(-2.00%)
Feb 27, 2024
13.05
13.31
12.99
13.02
801,712
+0.04(+0.30%)
Feb 26, 2024
12.78
13.01
12.60
12.98
469,381
+0.22(+1.74%)
Feb 23, 2024
12.68
12.86
12.58
12.76
619,465
+0.15(+1.23%)
Feb 22, 2024
12.38
12.62
12.36
12.60
653,352
+0.34(+2.76%)
Feb 21, 2024
12.28
12.44
12.19
12.26
526,681
-0.14(-1.09%)
Feb 20, 2024
12.38
12.56
12.17
12.40
684,071
-0.22(-1.76%)
Feb 16, 2024
12.46
12.70
12.21
12.62
665,926
+0.11(+0.85%)
Feb 15, 2024
12.39
12.53
12.26
12.51
628,119
+0.19(+1.57%)
Feb 14, 2024
12.07
12.32
11.95
12.32
777,271
+0.51(+4.34%)
Feb 13, 2024
11.90
12.09
11.59
11.81
977,213
-0.50(-4.08%)
Feb 12, 2024
11.75
12.37
11.69
12.31
721,961
+0.57(+4.86%)
Feb 09, 2024
11.73
11.74
11.55
11.74
348,210
+0.14(+1.25%)
Feb 08, 2024
11.23
11.79
11.18
11.60
846,653
+0.40(+3.54%)
Feb 07, 2024
11.32
11.43
11.00
11.20
727,049
-0.09(-0.77%)
Feb 06, 2024
11.12
11.47
11.00
11.29
809,341
+0.24(+2.19%)
Feb 05, 2024
11.22
11.39
11.04
11.05
448,635
-0.41(-3.54%)
Feb 02, 2024
11.39
11.52
11.14
11.45
676,928
-0.08(-0.67%)
Feb 01, 2024
11.42
11.59
11.17
11.53
378,782
+0.23(+2.05%)
Jan 31, 2024
11.75
11.81
11.30
11.30
576,830
-0.53(-4.49%)
Jan 30, 2024
11.62
11.84
11.47
11.83
867,072
+0.11(+0.91%)
Jan 29, 2024
11.80
11.86
11.59
11.72
581,831
-0.01(-0.08%)
Jan 26, 2024
11.93
12.15
11.67
11.73
602,581
-0.17(-1.46%)
Jan 25, 2024
11.48
11.92
11.38
11.91
987,993
+0.65(+5.75%)
Jan 24, 2024
11.84
12.22
11.19
11.26
1,999,132
-0.46(-3.96%)
Jan 23, 2024
11.55
11.78
11.51
11.72
886,505
+0.19(+1.68%)
Jan 22, 2024
11.39
11.55
11.33
11.53
629,434
+0.23(+2.05%)
Jan 19, 2024
11.04
11.30
10.85
11.30
513,487
+0.32(+2.91%)
Jan 18, 2024
10.88
11.00
10.75
10.98
759,896
+0.23(+2.16%)
Jan 17, 2024
10.59
10.76
10.47
10.75
545,811
+0.05(+0.45%)
Jan 16, 2024
10.31
10.71
10.26
10.70
605,253
+0.36(+3.46%)
Jan 12, 2024
10.39
10.59
10.21
10.34
753,756
-0.05(-0.46%)
Jan 11, 2024
10.34
10.48
10.05
10.39
1,200,555
-0.04(-0.37%)
Jan 10, 2024
10.82
10.83
10.39
10.43
1,504,252
-0.40(-3.66%)
Jan 09, 2024
10.91
11.08
10.82
10.82
722,647
-0.26(-2.35%)
Jan 08, 2024
10.94
11.22
10.94
11.08
660,668
+0.12(+1.06%)
Jan 05, 2024
10.67
11.04
10.53
10.97
930,210
+0.29(+2.71%)
Jan 04, 2024
10.92
11.02
10.47
10.68
1,979,677
-0.29(-2.64%)
Jan 03, 2024
11.06
11.29
10.75
10.97
1,199,923
-0.31(-2.74%)
Jan 02, 2024
11.34
11.52
11.15
11.28
855,771
-0.17(-1.52%)
Dec 29, 2023
11.66
11.74
11.42
11.45
710,890
-0.20(-1.74%)
Dec 28, 2023
11.48
11.66
11.48
11.65
679,728
+0.13(+1.09%)
Dec 27, 2023
11.47
11.61
11.29
11.53
726,688
+0.05(+0.42%)
Dec 26, 2023
11.17
11.49
11.09
11.48
941,428
+0.35(+3.13%)
Dec 22, 2023
10.96
11.17
10.90
11.13
505,935
+0.16(+1.50%)
Dec 21, 2023
10.72
11.00
10.64
10.97
743,552
+0.43(+4.03%)
Dec 20, 2023
10.72
11.06
10.50
10.54
1,892,313
-0.17(-1.62%)
Dec 19, 2023
10.51
10.77
10.43
10.72
1,012,862
+0.24(+2.31%)
Dec 18, 2023
10.41
10.48
10.27
10.47
1,230,501
+0.08(+0.74%)
Dec 15, 2023
10.39
10.41
10.13
10.40
1,068,266
+0.03(+0.28%)
Dec 14, 2023
9.663
10.39
9.538
10.37
2,199,878
+0.76(+7.95%)
Dec 13, 2023
9.180
9.605
8.943
9.605
889,439
+0.37(+3.97%)
Dec 12, 2023
9.354
9.393
9.146
9.238
479,316
-0.12(-1.29%)
Dec 11, 2023
9.093
9.504
9.084
9.359
837,439
+0.30(+3.36%)
Dec 08, 2023
9.045
9.079
8.890
9.055
663,928
-0.07(-0.74%)
Dec 07, 2023
9.035
9.151
8.881
9.122
746,934
+0.13(+1.40%)
Dec 06, 2023
9.296
9.325
8.986
8.997
406,526
-0.14(-1.59%)
Dec 05, 2023
9.132
9.296
8.939
9.141
912,374
-0.06(-0.63%)
Dec 04, 2023
9.470
9.654
9.151
9.199
1,042,360
-0.28(-2.96%)
Dec 01, 2023
8.968
9.514
8.900
9.480
613,713
+0.47(+5.26%)
Nov 30, 2023
8.968
9.026
8.842
9.006
534,067
+0.09(+0.98%)
Nov 29, 2023
8.900
9.093
8.861
8.919
463,909
+0.09(+0.98%)
Nov 28, 2023
8.774
8.977
8.658
8.832
575,978
+0.07(+0.77%)
Nov 27, 2023
8.794
8.823
8.658
8.765
485,103
-0.05(-0.55%)
Nov 24, 2023
8.649
8.929
8.629
8.813
456,985
+0.16(+1.90%)
Nov 22, 2023
8.697
8.919
8.571
8.649
1,117,554
-0.04(-0.45%)
Nov 21, 2023
8.330
8.721
8.296
8.687
1,860,563
+0.31(+3.69%)
Nov 20, 2023
8.339
8.446
8.204
8.378
819,967
+0.02(+0.23%)
Nov 17, 2023
8.252
8.504
8.175
8.359
885,156
+0.14(+1.76%)
Nov 16, 2023
8.252
8.373
8.079
8.214
835,419
+0.00(+0.00%)
Nov 15, 2023
8.243
8.393
7.946
8.214
4,265,202
-0.39(-4.49%)
Nov 14, 2023
8.330
9.084
8.330
8.600
1,279,177
+0.43(+5.20%)
Nov 13, 2023
8.098
8.175
7.972
8.175
471,744
+0.01(+0.12%)
Nov 10, 2023
7.914
8.209
7.876
8.165
543,418
+0.28(+3.55%)
Nov 09, 2023
8.620
8.731
7.769
7.885
878,310
-0.68(-7.90%)
Nov 08, 2023
8.697
8.813
8.523
8.562
738,695
-0.18(-2.10%)
Nov 07, 2023
8.523
8.765
8.435
8.745
749,340
+0.20(+2.38%)
Nov 06, 2023
8.407
8.711
8.282
8.542
1,530,134
+0.22(+2.67%)
Nov 03, 2023
7.866
8.368
7.731
8.320
1,694,727
+0.59(+7.62%)
Nov 02, 2023
7.412
8.359
7.305
7.731
3,148,134
-0.18(-2.32%)
Nov 01, 2023
8.117
8.243
7.851
7.914
1,969,765
-0.42(-4.99%)
Oct 31, 2023
8.117
8.339
7.953
8.330
690,606
+0.27(+3.36%)
Oct 30, 2023
8.098
8.310
7.987
8.059
1,007,481
+0.09(+1.09%)
Oct 27, 2023
8.136
8.223
7.943
7.972
644,058
-0.11(-1.32%)
Oct 26, 2023
8.146
8.272
7.885
8.079
564,291
-0.09(-1.07%)
Oct 25, 2023
8.098
8.204
7.885
8.165
954,073
+0.01(+0.12%)
Oct 24, 2023
8.426
8.547
8.103
8.156
591,759
-0.20(-2.43%)
Oct 23, 2023
8.571
8.620
8.330
8.359
385,605
-0.22(-2.59%)
Oct 20, 2023
8.813
8.818
8.525
8.581
485,305
-0.27(-3.06%)
Oct 19, 2023
9.064
9.161
8.842
8.852
313,018
-0.18(-2.03%)
Oct 18, 2023
9.393
9.393
8.900
9.035
537,514
-0.43(-4.59%)
Oct 17, 2023
9.277
9.644
9.277
9.470
576,079
+0.09(+0.93%)
Oct 16, 2023
9.199
9.407
9.084
9.383
403,982
+0.25(+2.75%)
Oct 13, 2023
9.006
9.238
8.968
9.132
483,285
+0.17(+1.94%)
Oct 12, 2023
9.248
9.248
8.900
8.958
802,959
-0.33(-3.54%)
Oct 11, 2023
9.306
9.393
9.122
9.286
469,941
+0.02(+0.21%)
Oct 10, 2023
9.112
9.460
9.021
9.267
539,853
+0.16(+1.80%)
Oct 09, 2023
8.939
9.132
8.755
9.103
489,661
+0.06(+0.64%)
Oct 06, 2023
8.716
9.204
8.600
9.045
522,214
+0.28(+3.20%)
Oct 05, 2023
8.697
8.765
8.431
8.765
339,278
+0.07(+0.78%)
Oct 04, 2023
8.600
8.707
8.513
8.697
399,734
+0.10(+1.12%)
Oct 03, 2023
8.823
8.943
8.576
8.600
410,276
-0.27(-3.05%)
Oct 02, 2023
8.939
9.074
8.755
8.871
535,596
-0.12(-1.29%)
Sep 29, 2023
9.084
9.224
8.963
8.987
403,319
-0.02(-0.21%)
Sep 28, 2023
8.842
9.064
8.697
9.006
596,557
+0.14(+1.64%)
Sep 27, 2023
8.842
8.997
8.813
8.861
560,947
+0.09(+0.99%)
Sep 26, 2023
8.765
8.934
8.697
8.774
620,941
-0.09(-0.98%)
Sep 25, 2023
8.687
8.885
8.702
8.861
654,502
+0.17(+2.00%)
Sep 22, 2023
8.910
8.948
8.624
8.687
636,040
-0.18(-2.07%)
Sep 21, 2023
8.900
9.006
8.774
8.871
644,267
-0.21(-2.34%)
Sep 20, 2023
9.286
9.528
9.074
9.084
451,149
-0.15(-1.67%)
Sep 19, 2023
9.335
9.499
9.084
9.238
737,800
-0.12(-1.24%)
Sep 18, 2023
9.557
9.649
9.344
9.354
720,941
-0.29(-3.01%)
Sep 15, 2023
9.683
9.721
9.586
9.644
2,242,096
-0.06(-0.60%)
Sep 14, 2023
9.451
9.847
9.422
9.702
605,991
+0.39(+4.15%)
Sep 13, 2023
9.267
9.344
9.185
9.315
378,834
+0.04(+0.42%)
Sep 12, 2023
9.344
9.480
9.191
9.277
741,345
-0.12(-1.23%)
Sep 11, 2023
9.364
9.431
9.243
9.393
346,724
+0.14(+1.46%)
Sep 08, 2023
9.402
9.402
9.149
9.257
618,028
-0.21(-2.24%)
Sep 07, 2023
9.267
9.547
9.064
9.470
557,909
+0.14(+1.45%)
Sep 06, 2023
9.721
9.741
9.006
9.335
972,076
-0.41(-4.17%)
Sep 05, 2023
9.683
10.08
9.663
9.741
2,869,947
+0.00(+0.00%)
Sep 01, 2023
9.625
9.765
9.547
9.741
553,385
+0.17(+1.82%)
Aug 31, 2023
9.460
9.634
9.422
9.567
671,014
+0.07(+0.71%)
Aug 30, 2023
9.180
9.610
9.180
9.499
617,323
+0.32(+3.47%)
Aug 29, 2023
9.122
9.325
9.035
9.180
629,566
-0.04(-0.42%)
Aug 28, 2023
9.248
9.335
9.156
9.219
480,759
+0.02(+0.21%)
Aug 25, 2023
9.422
9.451
9.050
9.199
643,702
-0.19(-2.06%)
Aug 24, 2023
9.528
9.663
9.359
9.393
771,743
-0.16(-1.72%)
Aug 23, 2023
9.518
9.658
9.369
9.557
1,129,291
+0.09(+0.92%)
Aug 22, 2023
9.644
9.654
9.329
9.470
1,572,056
-0.15(-1.61%)
Aug 21, 2023
9.973
10.17
9.615
9.625
1,179,510
-0.34(-3.39%)
Aug 18, 2023
9.567
10.13
9.451
9.963
1,614,100
+0.23(+2.38%)
Aug 17, 2023
10.05
10.39
9.712
9.731
7,547,329
-0.10(-0.98%)
Aug 16, 2023
10.21
10.99
9.750
9.828
5,387,894
-1.97(-16.71%)
Aug 15, 2023
11.50
12.09
11.42
11.80
594,260
+0.22(+1.92%)
Aug 14, 2023
11.27
11.62
11.27
11.58
404,713
+0.22(+1.96%)
Aug 11, 2023
11.86
11.91
11.16
11.35
1,010,127
-0.53(-4.47%)
Aug 10, 2023
12.41
12.56
11.81
11.89
973,556
-0.30(-2.46%)
Aug 09, 2023
11.60
12.57
11.58
12.19
3,460,740
+0.98(+8.71%)
Aug 08, 2023
11.11
11.41
10.76
11.21
1,232,686
-0.13(-1.11%)
Aug 07, 2023
11.74
11.80
11.10
11.34
1,042,734
-0.31(-2.66%)
Aug 04, 2023
11.57
12.04
11.44
11.64
2,012,542
+0.12(+1.01%)
Aug 03, 2023
11.14
11.62
11.14
11.53
1,418,488
+0.36(+3.20%)
Aug 02, 2023
11.12
11.38
11.08
11.17
539,551
-0.17(-1.53%)
Aug 01, 2023
10.94
11.34
10.87
11.34
498,926
+0.27(+2.44%)
Jul 31, 2023
10.72
11.09
10.69
11.07
587,532
+0.41(+3.80%)
Jul 28, 2023
10.71
10.77
10.36
10.67
632,440
+0.02(+0.18%)
Jul 27, 2023
11.14
11.16
10.54
10.65
661,686
-0.41(-3.67%)
Jul 26, 2023
11.02
11.07
10.81
11.05
392,005
+0.08(+0.70%)
Jul 25, 2023
10.79
11.10
10.69
10.98
406,100
+0.19(+1.79%)
Jul 24, 2023
10.72
11.04
10.61
10.78
479,024
+0.07(+0.63%)
Jul 21, 2023
10.95
11.01
10.64
10.72
526,777
-0.19(-1.77%)
Jul 20, 2023
11.05
11.08
10.73
10.91
519,769
-0.19(-1.74%)
Jul 19, 2023
11.19
11.42
11.04
11.10
721,697
-0.02(-0.17%)
Jul 18, 2023
10.85
11.17
10.84
11.12
398,504
+0.25(+2.31%)
Jul 17, 2023
10.49
10.90
10.41
10.87
639,438
+0.41(+3.88%)
Jul 14, 2023
10.31
10.55
10.26
10.47
513,756
+0.23(+2.27%)
Jul 13, 2023
10.90
10.96
10.07
10.23
795,545
-0.64(-5.87%)
Jul 12, 2023
10.97
11.08
10.81
10.87
792,025
+0.09(+0.81%)
Jul 11, 2023
10.33
10.96
10.27
10.78
992,263
+0.54(+5.28%)
Jul 10, 2023
9.702
10.50
9.702
10.24
955,641
+0.43(+4.33%)
Jul 07, 2023
9.731
9.910
9.668
9.818
788,242
+0.03(+0.30%)
Jul 06, 2023
9.770
9.818
9.663
9.789
505,200
-0.16(-1.65%)
Jul 05, 2023
10.07
10.08
9.808
9.953
599,169
-0.14(-1.43%)
Jul 03, 2023
10.08
10.21
9.953
10.10
266,669
+0.02(+0.19%)
Jun 30, 2023
9.808
10.15
9.702
10.08
659,578
+0.39(+3.99%)
Jun 29, 2023
9.625
9.799
9.581
9.692
493,055
+0.06(+0.60%)
Jun 28, 2023
9.837
9.982
9.572
9.634
652,790
-0.25(-2.54%)
Jun 27, 2023
9.470
9.939
9.431
9.886
1,264,733
+0.75(+8.25%)
Jun 26, 2023
8.958
9.301
8.919
9.132
495,747
+0.20(+2.27%)
Jun 23, 2023
8.948
9.141
8.832
8.929
828,915
-0.18(-2.01%)
Jun 22, 2023
8.813
9.151
8.658
9.112
516,561
+0.29(+3.29%)
Jun 21, 2023
8.794
8.997
8.677
8.823
491,203
+0.00(+0.00%)
Jun 20, 2023
8.600
8.847
8.455
8.823
591,449
+0.20(+2.35%)
Jun 16, 2023
8.784
8.871
8.533
8.620
442,850
-0.16(-1.87%)
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.