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
Peraso Inc. - Common Stock
(NQ:
PRSO
)
1.490
UNCHANGED
Streaming Delayed Price
Updated: 3:59 PM EDT, Jun 12, 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
0.9000
1.320
0.8710
0.9767
4,486,784
+0.08(+8.52%)
May 30, 2023
0.7092
0.9700
0.6800
0.9000
2,696,072
+0.21(+30.43%)
May 26, 2023
0.4835
0.7500
0.4582
0.6900
2,732,250
+0.20(+40.82%)
May 25, 2023
0.4200
0.7201
0.4100
0.4900
5,545,748
+0.08(+20.99%)
May 24, 2023
0.3700
0.4050
0.3500
0.4050
261,686
+0.03(+7.14%)
May 23, 2023
0.3900
0.4199
0.3600
0.3780
297,021
-0.02(-5.22%)
May 22, 2023
0.2500
0.4599
0.2550
0.3988
1,902,493
+0.15(+60.10%)
May 19, 2023
0.3300
0.3499
0.2000
0.2491
631,774
-0.07(-22.16%)
May 18, 2023
0.3400
0.3410
0.3000
0.3200
188,400
-0.02(-7.25%)
May 17, 2023
0.3200
0.3500
0.3100
0.3450
128,947
+0.04(+15.00%)
May 16, 2023
0.3600
0.3886
0.2999
0.3000
667,586
-0.07(-18.92%)
May 15, 2023
0.4399
0.4599
0.3484
0.3700
1,872,167
+0.01(+2.81%)
May 12, 2023
0.3710
0.3900
0.3350
0.3599
348,982
-0.00(-0.03%)
May 11, 2023
0.3898
0.3979
0.3525
0.3600
131,648
-0.04(-9.55%)
May 10, 2023
0.3700
0.4000
0.3600
0.3980
53,574
+0.00(+1.04%)
May 09, 2023
0.4099
0.4099
0.3600
0.3939
56,707
+0.01(+3.66%)
May 08, 2023
0.4300
0.4300
0.3750
0.3800
75,905
-0.02(-4.35%)
May 05, 2023
0.4602
0.4602
0.3600
0.3973
75,006
+0.01(+3.19%)
May 04, 2023
0.4200
0.4265
0.3700
0.3850
52,735
+0.03(+6.94%)
May 03, 2023
0.4100
0.4400
0.3600
0.3600
92,713
-0.05(-12.17%)
May 02, 2023
0.3800
0.4185
0.3789
0.4099
18,759
+0.01(+2.73%)
May 01, 2023
0.3920
0.4300
0.3800
0.3990
63,688
-0.00(-0.30%)
Apr 28, 2023
0.4190
0.4300
0.3920
0.4002
45,047
-0.02(-4.71%)
Apr 27, 2023
0.4290
0.4290
0.3736
0.4200
52,767
-0.01(-2.10%)
Apr 26, 2023
0.4288
0.4350
0.3707
0.4290
47,861
+0.03(+7.25%)
Apr 25, 2023
0.4300
0.4400
0.4000
0.4000
92,151
-0.04(-9.09%)
Apr 24, 2023
0.4400
0.4800
0.4300
0.4400
78,041
-0.04(-8.33%)
Apr 21, 2023
0.4500
0.4800
0.4401
0.4800
47,062
+0.02(+4.35%)
Apr 20, 2023
0.5100
0.5300
0.4250
0.4600
59,678
-0.02(-4.19%)
Apr 19, 2023
0.4800
0.5107
0.4650
0.4801
43,667
-0.03(-6.01%)
Apr 18, 2023
0.5299
0.5430
0.4704
0.5108
71,408
+0.03(+6.42%)
Apr 17, 2023
0.5000
0.5450
0.4701
0.4800
93,592
-0.06(-10.78%)
Apr 14, 2023
0.4997
0.5500
0.4997
0.5380
34,348
+0.02(+2.87%)
Apr 13, 2023
0.4900
0.5300
0.4850
0.5230
39,363
+0.04(+7.84%)
Apr 12, 2023
0.5147
0.5500
0.4850
0.4850
59,333
-0.05(-8.49%)
Apr 11, 2023
0.5408
0.5699
0.4900
0.5300
63,211
+0.01(+1.44%)
Apr 10, 2023
0.5011
0.5937
0.4800
0.5225
313,399
-0.02(-4.44%)
Apr 06, 2023
0.5400
0.5949
0.5100
0.5468
65,263
+0.01(+2.21%)
Apr 05, 2023
0.6300
0.6300
0.5100
0.5350
137,326
-0.09(-15.07%)
Apr 04, 2023
0.5626
0.6300
0.5600
0.6299
67,455
+0.05(+8.60%)
Apr 03, 2023
0.5725
0.7600
0.5400
0.5800
223,208
+0.03(+6.34%)
Mar 31, 2023
0.5250
0.5824
0.5250
0.5454
34,636
+0.02(+2.91%)
Mar 30, 2023
0.5400
0.6500
0.5200
0.5300
47,675
-0.01(-1.85%)
Mar 29, 2023
0.5500
0.5800
0.5200
0.5400
18,780
-0.02(-3.17%)
Mar 28, 2023
0.6000
0.6000
0.5202
0.5577
18,396
-0.03(-5.10%)
Mar 27, 2023
0.5600
0.6233
0.5600
0.5877
18,209
+0.01(+1.36%)
Mar 24, 2023
0.6100
0.6448
0.5600
0.5798
22,639
-0.02(-3.40%)
Mar 23, 2023
0.6500
0.6500
0.6000
0.6002
24,605
-0.08(-11.74%)
Mar 22, 2023
0.6000
0.7000
0.6000
0.6800
28,898
+0.08(+12.88%)
Mar 21, 2023
0.6057
0.6065
0.5500
0.6024
37,026
+0.03(+4.42%)
Mar 20, 2023
0.5499
0.6300
0.5300
0.5769
51,877
+0.04(+6.83%)
Mar 17, 2023
0.5400
0.5900
0.5100
0.5400
173,987
-0.01(-1.82%)
Mar 16, 2023
0.5500
0.6000
0.5400
0.5500
50,132
-0.04(-6.11%)
Mar 15, 2023
0.5600
0.5950
0.5290
0.5858
37,049
+0.00(+0.79%)
Mar 14, 2023
0.5881
0.6187
0.5510
0.5812
31,972
+0.02(+3.77%)
Mar 13, 2023
0.6100
0.6526
0.5401
0.5601
28,567
-0.08(-12.48%)
Mar 10, 2023
0.6500
0.6800
0.6000
0.6400
55,768
-0.02(-3.03%)
Mar 09, 2023
0.6650
0.7000
0.6501
0.6600
43,407
-0.04(-5.71%)
Mar 08, 2023
0.7000
0.7000
0.6101
0.7000
37,342
+0.02(+2.93%)
Mar 07, 2023
0.6520
0.7405
0.6520
0.6801
39,356
-0.01(-1.11%)
Mar 06, 2023
0.7560
0.7560
0.6400
0.6877
68,854
-0.03(-4.49%)
Mar 03, 2023
0.7178
0.7600
0.7001
0.7200
39,028
-0.02(-2.70%)
Mar 02, 2023
0.7035
0.7800
0.6417
0.7400
108,802
-0.02(-1.99%)
Mar 01, 2023
0.7654
0.8300
0.7400
0.7550
28,554
-0.07(-8.43%)
Feb 28, 2023
0.8000
0.8257
0.7500
0.8245
27,377
+0.07(+9.93%)
Feb 27, 2023
0.7600
0.7989
0.7288
0.7500
37,752
-0.05(-6.12%)
Feb 24, 2023
0.7700
0.8397
0.7300
0.7989
33,203
+0.00(+0.23%)
Feb 23, 2023
0.8246
0.8799
0.7800
0.7971
40,725
-0.05(-5.65%)
Feb 22, 2023
0.8100
0.9150
0.7776
0.8448
53,330
+0.02(+3.02%)
Feb 21, 2023
0.8510
0.9400
0.8000
0.8200
103,452
+0.00(+0.00%)
Feb 17, 2023
0.9200
0.9200
0.8000
0.8200
52,126
-0.07(-8.15%)
Feb 16, 2023
0.8400
0.9100
0.8100
0.8928
29,013
+0.03(+3.32%)
Feb 15, 2023
0.8401
0.9499
0.8201
0.8641
38,819
+0.02(+2.86%)
Feb 14, 2023
0.8800
0.9120
0.8201
0.8401
39,279
-0.07(-7.78%)
Feb 13, 2023
0.9200
0.9450
0.8500
0.9110
31,868
-0.00(-0.44%)
Feb 10, 2023
0.9000
0.9598
0.8800
0.9150
24,686
+0.02(+2.52%)
Feb 09, 2023
1.000
0.9997
0.8800
0.8925
48,296
-0.10(-9.82%)
Feb 08, 2023
1.020
1.020
0.9300
0.9897
28,966
-0.01(-1.03%)
Feb 07, 2023
0.9700
1.020
0.9300
1.000
56,361
-0.02(-1.96%)
Feb 06, 2023
0.9700
1.070
0.9500
1.020
35,992
+0.03(+2.64%)
Feb 03, 2023
1.000
1.050
0.9600
0.9938
40,069
-0.02(-1.60%)
Feb 02, 2023
1.000
1.080
0.9600
1.010
83,734
+0.05(+5.21%)
Feb 01, 2023
0.9600
1.020
0.9600
0.9600
18,387
+0.00(+0.00%)
Jan 31, 2023
0.9500
0.9950
0.9000
0.9600
54,538
+0.01(+1.05%)
Jan 30, 2023
0.9054
1.079
0.9054
0.9500
124,135
+0.00(+0.42%)
Jan 27, 2023
0.9500
0.9800
0.8800
0.9460
75,865
-0.05(-5.40%)
Jan 26, 2023
1.020
1.030
0.8950
1.000
83,274
+0.04(+4.17%)
Jan 25, 2023
0.9300
1.020
0.9299
0.9600
97,968
+0.06(+6.65%)
Jan 24, 2023
0.9800
1.000
0.8900
0.9001
36,276
-0.07(-7.54%)
Jan 23, 2023
1.050
1.080
0.9500
0.9735
113,280
+0.03(+2.85%)
Jan 20, 2023
1.000
1.150
0.8981
0.9465
200,089
+0.02(+2.60%)
Jan 19, 2023
0.8300
0.9800
0.8308
0.9225
144,655
+0.15(+19.81%)
Jan 18, 2023
0.8200
1.010
0.7633
0.7700
65,953
-0.03(-3.75%)
Jan 17, 2023
0.8000
0.8400
0.7998
0.8000
14,913
+0.01(+1.27%)
Jan 13, 2023
0.8300
0.9000
0.7900
0.7900
26,330
-0.06(-7.05%)
Jan 12, 2023
0.8100
0.8500
0.7800
0.8499
48,217
+0.04(+4.93%)
Jan 11, 2023
0.8300
0.8500
0.8100
0.8100
16,740
-0.03(-4.14%)
Jan 10, 2023
0.8694
0.8694
0.7700
0.8450
22,597
+0.01(+1.14%)
Jan 09, 2023
0.7650
0.8500
0.7100
0.8355
23,166
+0.08(+11.18%)
Jan 06, 2023
0.7400
0.7800
0.7400
0.7515
23,903
+0.01(+1.53%)
Jan 05, 2023
0.7668
0.7668
0.7110
0.7402
10,394
+0.01(+1.36%)
Jan 04, 2023
0.7500
0.7800
0.7300
0.7303
9,889
-0.00(-0.64%)
Jan 03, 2023
0.7100
0.7628
0.7100
0.7350
9,548
+0.01(+0.68%)
Dec 30, 2022
0.7200
0.7600
0.7074
0.7300
71,396
-0.05(-6.41%)
Dec 29, 2022
0.7600
0.7900
0.7554
0.7800
53,701
+0.02(+2.01%)
Dec 28, 2022
0.7902
0.8557
0.7646
0.7646
35,448
-0.05(-6.18%)
Dec 27, 2022
0.8100
0.8188
0.7887
0.8150
42,605
-0.04(-4.21%)
Dec 23, 2022
0.8300
0.8508
0.8101
0.8508
8,324
-0.02(-1.79%)
Dec 22, 2022
0.9063
0.9800
0.8223
0.8663
26,019
+0.03(+3.72%)
Dec 21, 2022
0.8200
0.8700
0.8100
0.8352
101,575
-0.00(-0.58%)
Dec 20, 2022
0.8500
0.9000
0.8401
0.8401
57,168
-0.01(-1.16%)
Dec 19, 2022
0.9800
1.000
0.8466
0.8500
71,781
-0.15(-15.00%)
Dec 16, 2022
1.010
1.030
0.9800
1.000
37,265
-0.03(-2.91%)
Dec 15, 2022
1.010
1.035
1.010
1.030
76,269
+0.01(+0.98%)
Dec 14, 2022
1.040
1.040
1.020
1.020
23,793
-0.02(-1.92%)
Dec 13, 2022
1.110
1.110
1.030
1.040
77,247
-0.01(-0.95%)
Dec 12, 2022
1.085
1.085
1.030
1.050
16,055
-0.02(-1.87%)
Dec 09, 2022
1.070
1.130
1.063
1.070
15,830
-0.03(-2.73%)
Dec 08, 2022
1.100
1.130
1.090
1.100
7,539
+0.00(+0.00%)
Dec 07, 2022
1.071
1.149
1.070
1.100
7,148
+0.00(+0.00%)
Dec 06, 2022
1.150
1.150
1.070
1.100
10,819
-0.01(-0.90%)
Dec 05, 2022
1.120
1.160
1.070
1.110
26,445
+0.01(+0.91%)
Dec 02, 2022
1.110
1.130
1.070
1.100
21,816
-0.03(-2.65%)
Dec 01, 2022
1.200
1.200
1.130
1.130
41,437
-0.04(-3.42%)
Nov 30, 2022
1.100
1.180
1.070
1.170
79,908
+0.08(+7.34%)
Nov 29, 2022
1.090
1.240
1.070
1.090
147,260
+0.02(+1.87%)
Nov 28, 2022
1.140
1.200
1.070
1.070
91,536
-0.29(-21.32%)
Nov 25, 2022
1.290
1.390
1.290
1.360
144,766
+0.06(+4.62%)
Nov 23, 2022
1.280
1.300
1.280
1.300
32,521
+0.02(+1.56%)
Nov 22, 2022
1.270
1.320
1.270
1.280
56,503
+0.00(+0.00%)
Nov 21, 2022
1.330
1.330
1.250
1.280
39,313
-0.03(-2.29%)
Nov 18, 2022
1.440
1.480
1.280
1.310
49,678
-0.01(-0.76%)
Nov 17, 2022
1.400
1.460
1.280
1.320
53,646
-0.09(-6.38%)
Nov 16, 2022
1.470
1.470
1.400
1.410
15,776
-0.05(-3.42%)
Nov 15, 2022
1.450
1.498
1.450
1.460
12,548
-0.04(-2.67%)
Nov 14, 2022
1.470
1.500
1.465
1.500
13,761
+0.01(+0.67%)
Nov 11, 2022
1.490
1.540
1.460
1.490
73,016
+0.04(+2.76%)
Nov 10, 2022
1.490
1.500
1.420
1.450
38,864
+0.03(+2.11%)
Nov 09, 2022
1.420
1.470
1.420
1.420
10,131
-0.04(-2.87%)
Nov 08, 2022
1.490
1.490
1.430
1.462
11,741
-0.03(-1.88%)
Nov 07, 2022
1.450
1.530
1.450
1.490
41,998
+0.02(+1.36%)
Nov 04, 2022
1.490
1.510
1.450
1.470
21,431
-0.01(-0.68%)
Nov 03, 2022
1.540
1.550
1.470
1.480
19,151
-0.01(-0.67%)
Nov 02, 2022
1.460
1.520
1.460
1.490
18,638
+0.00(+0.00%)
Nov 01, 2022
1.460
1.550
1.460
1.490
74,436
-0.01(-0.67%)
Oct 31, 2022
1.520
1.530
1.450
1.500
66,332
-0.06(-3.85%)
Oct 28, 2022
1.480
1.570
1.479
1.560
23,134
+0.03(+1.96%)
Oct 27, 2022
1.530
1.564
1.480
1.530
10,592
-0.01(-0.65%)
Oct 26, 2022
1.560
1.590
1.510
1.540
17,724
-0.05(-3.14%)
Oct 25, 2022
1.500
1.600
1.500
1.590
18,419
+0.07(+4.61%)
Oct 24, 2022
1.535
1.550
1.500
1.520
8,339
-0.02(-1.30%)
Oct 21, 2022
1.470
1.570
1.420
1.540
57,188
+0.04(+2.67%)
Oct 20, 2022
1.490
1.585
1.480
1.500
67,703
+0.02(+1.35%)
Oct 19, 2022
1.580
1.580
1.480
1.480
81,627
-0.10(-6.33%)
Oct 18, 2022
1.590
1.700
1.580
1.580
100,622
-0.02(-1.25%)
Oct 17, 2022
1.630
1.660
1.520
1.600
45,057
-0.07(-4.19%)
Oct 14, 2022
1.720
1.770
1.610
1.670
7,534
-0.05(-2.91%)
Oct 13, 2022
1.520
1.740
1.520
1.720
26,377
+0.14(+8.86%)
Oct 12, 2022
1.610
1.700
1.570
1.580
34,628
-0.07(-4.24%)
Oct 11, 2022
1.650
1.698
1.640
1.650
11,546
-0.01(-0.60%)
Oct 10, 2022
1.790
1.830
1.630
1.660
54,043
-0.14(-7.78%)
Oct 07, 2022
1.840
1.850
1.695
1.800
15,555
-0.01(-0.55%)
Oct 06, 2022
1.800
1.835
1.734
1.810
6,500
-0.01(-0.55%)
Oct 05, 2022
1.790
1.921
1.720
1.820
34,660
+0.05(+2.82%)
Oct 04, 2022
1.750
1.870
1.750
1.770
22,702
+0.03(+1.72%)
Oct 03, 2022
1.700
1.750
1.680
1.740
27,656
+0.04(+2.35%)
Sep 30, 2022
1.680
1.790
1.650
1.700
30,351
+0.02(+1.19%)
Sep 29, 2022
1.750
1.800
1.610
1.680
22,564
-0.12(-6.67%)
Sep 28, 2022
1.800
1.823
1.800
1.800
5,166
+0.05(+2.86%)
Sep 27, 2022
1.790
1.890
1.700
1.750
18,649
-0.04(-2.23%)
Sep 26, 2022
1.790
2.020
1.790
1.790
16,107
+0.03(+1.70%)
Sep 23, 2022
1.830
1.831
1.750
1.760
24,013
-0.06(-3.30%)
Sep 22, 2022
1.900
2.000
1.800
1.820
25,330
-0.08(-4.21%)
Sep 21, 2022
1.900
1.957
1.800
1.900
26,478
+0.03(+1.60%)
Sep 20, 2022
1.870
1.990
1.800
1.870
45,464
-0.06(-3.11%)
Sep 19, 2022
2.010
2.045
1.910
1.930
23,225
-0.10(-4.93%)
Sep 16, 2022
2.040
2.070
2.000
2.030
40,594
-0.04(-1.93%)
Sep 15, 2022
2.050
2.100
2.050
2.070
11,934
-0.01(-0.48%)
Sep 14, 2022
2.120
2.130
2.047
2.080
10,446
-0.09(-4.15%)
Sep 13, 2022
2.060
2.170
2.065
2.170
7,483
+0.04(+1.88%)
Sep 12, 2022
2.100
2.180
2.070
2.130
23,889
-0.05(-2.09%)
Sep 09, 2022
2.190
2.200
2.144
2.175
22,524
-0.02(-1.11%)
Sep 08, 2022
2.120
2.200
2.000
2.200
22,068
+0.15(+7.32%)
Sep 07, 2022
2.083
2.099
2.000
2.050
6,475
+0.00(+0.00%)
Sep 06, 2022
2.114
2.114
2.030
2.050
33,493
-0.11(-5.09%)
Sep 02, 2022
2.120
2.190
2.010
2.160
25,389
+0.11(+5.37%)
Sep 01, 2022
2.120
2.290
2.020
2.050
54,276
-0.06(-2.84%)
Aug 31, 2022
2.090
2.140
2.000
2.110
26,156
-0.01(-0.47%)
Aug 30, 2022
2.100
2.160
2.080
2.120
24,456
-0.02(-0.94%)
Aug 29, 2022
2.160
2.200
2.020
2.140
22,824
-0.07(-3.07%)
Aug 26, 2022
2.220
2.220
2.208
2.208
2,014
-0.05(-2.31%)
Aug 25, 2022
2.020
2.297
2.020
2.260
76,233
+0.04(+1.80%)
Aug 24, 2022
2.100
2.220
2.100
2.220
40,846
+0.10(+4.47%)
Aug 23, 2022
2.189
2.260
2.113
2.125
56,830
+0.00(+0.24%)
Aug 22, 2022
1.970
2.120
1.930
2.120
33,764
+0.05(+2.42%)
Aug 19, 2022
2.040
2.257
2.020
2.070
23,563
-0.16(-7.17%)
Aug 18, 2022
2.380
2.380
2.210
2.230
7,438
-0.05(-2.19%)
Aug 17, 2022
2.390
2.390
2.270
2.280
8,668
-0.08(-3.39%)
Aug 16, 2022
2.400
2.495
2.330
2.360
26,354
-0.08(-3.28%)
Aug 15, 2022
2.350
2.500
2.350
2.440
26,478
+0.05(+2.09%)
Aug 12, 2022
2.500
2.550
2.350
2.390
35,396
-0.08(-3.24%)
Aug 11, 2022
2.550
2.620
2.450
2.470
33,480
-0.05(-1.98%)
Aug 10, 2022
2.580
2.590
2.470
2.520
28,914
-0.05(-1.95%)
Aug 09, 2022
2.500
2.690
2.500
2.570
75,261
+0.11(+4.47%)
Aug 08, 2022
2.400
2.470
2.380
2.460
115,980
+0.06(+2.50%)
Aug 05, 2022
2.340
2.400
2.340
2.400
16,926
+0.01(+0.42%)
Aug 04, 2022
2.260
2.470
2.260
2.390
100,307
+0.08(+3.46%)
Aug 03, 2022
2.160
2.320
2.160
2.310
55,824
+0.07(+3.12%)
Aug 02, 2022
2.110
2.270
2.090
2.240
118,160
+0.12(+5.91%)
Aug 01, 2022
2.180
2.180
2.003
2.115
56,180
-0.09(-4.30%)
Jul 29, 2022
2.280
2.310
2.190
2.210
24,068
-0.10(-4.54%)
Jul 28, 2022
2.290
2.390
2.188
2.315
56,502
+0.04(+1.98%)
Jul 27, 2022
2.330
2.470
2.230
2.270
155,522
-0.09(-3.81%)
Jul 26, 2022
2.360
2.440
2.257
2.360
58,588
-0.04(-1.67%)
Jul 25, 2022
2.370
2.550
2.210
2.400
134,227
+0.14(+6.19%)
Jul 22, 2022
2.050
2.540
2.050
2.260
208,974
+0.21(+10.24%)
Jul 21, 2022
2.100
2.100
1.800
2.050
25,482
-0.04(-1.91%)
Jul 20, 2022
1.970
2.160
1.910
2.090
24,798
+0.14(+7.18%)
Jul 19, 2022
2.090
2.200
1.890
1.950
82,739
-0.14(-6.69%)
Jul 18, 2022
1.900
2.115
1.870
2.090
102,729
+0.22(+11.76%)
Jul 15, 2022
1.870
1.870
1.750
1.870
14,724
+0.06(+3.31%)
Jul 14, 2022
1.790
1.870
1.750
1.810
29,535
-0.04(-2.16%)
Jul 13, 2022
1.770
1.890
1.770
1.850
12,062
+0.05(+2.78%)
Jul 12, 2022
1.820
1.850
1.750
1.800
7,388
+0.00(+0.00%)
Jul 11, 2022
1.760
1.895
1.759
1.800
17,595
-0.16(-8.16%)
Jul 08, 2022
1.870
1.960
1.830
1.960
15,993
+0.11(+5.95%)
Jul 07, 2022
1.850
1.880
1.770
1.850
3,843
+0.05(+2.78%)
Jul 06, 2022
1.860
1.940
1.800
1.800
7,247
-0.05(-2.70%)
Jul 05, 2022
1.980
1.980
1.830
1.850
8,822
-0.09(-4.64%)
Jul 01, 2022
1.870
2.050
1.840
1.940
41,948
+0.02(+1.04%)
Jun 30, 2022
1.850
1.920
1.830
1.920
38,631
+0.12(+6.67%)
Jun 29, 2022
1.790
1.804
1.757
1.800
6,616
-0.01(-0.55%)
Jun 28, 2022
1.860
1.920
1.800
1.810
7,509
-0.17(-8.59%)
Jun 27, 2022
2.010
2.020
1.960
1.980
30,348
+0.00(+0.00%)
Jun 24, 2022
1.740
1.980
1.740
1.980
42,859
+0.30(+17.86%)
Jun 23, 2022
1.720
1.764
1.650
1.680
20,355
-0.04(-2.33%)
Jun 22, 2022
1.730
1.790
1.720
1.720
40,857
-0.01(-0.58%)
Jun 21, 2022
1.750
1.850
1.710
1.730
85,664
-0.04(-2.26%)
Jun 17, 2022
1.900
1.940
1.770
1.770
27,975
-0.13(-6.84%)
Jun 16, 2022
1.845
1.950
1.760
1.900
28,911
+0.06(+3.26%)
Jun 15, 2022
1.770
1.870
1.750
1.840
29,134
+0.04(+2.22%)
Jun 14, 2022
1.860
1.880
1.750
1.800
28,550
-0.11(-5.76%)
Jun 13, 2022
1.840
1.990
1.740
1.910
35,129
-0.06(-3.05%)
Jun 10, 2022
2.060
2.060
1.930
1.970
40,813
-0.19(-8.80%)
Jun 09, 2022
2.090
2.205
2.080
2.160
11,802
+0.01(+0.47%)
Jun 08, 2022
2.220
2.220
2.070
2.150
40,285
-0.03(-1.38%)
Jun 07, 2022
2.110
2.280
2.110
2.180
87,974
+0.01(+0.46%)
Jun 06, 2022
2.080
2.240
2.060
2.170
50,295
+0.00(+0.00%)
Jun 03, 2022
2.100
2.210
2.000
2.170
30,107
-0.02(-0.91%)
Jun 02, 2022
2.000
2.210
2.000
2.190
35,945
+0.14(+6.83%)
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.