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
Kearny Financial
(NQ:
KRNY
)
5.670
+0.070 (+1.25%)
Official Closing Price
Updated: 4:15 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
5.630
5.700
5.605
5.670
299,498
+0.07(+1.25%)
May 30, 2024
5.480
5.650
5.440
5.600
362,043
+0.18(+3.32%)
May 29, 2024
5.500
5.505
5.400
5.420
286,392
-0.19(-3.39%)
May 28, 2024
5.720
5.720
5.540
5.610
245,178
-0.06(-1.06%)
May 24, 2024
5.740
5.750
5.610
5.670
282,106
-0.06(-1.05%)
May 23, 2024
6.010
6.010
5.665
5.730
290,217
-0.25(-4.18%)
May 22, 2024
5.970
6.080
5.920
5.980
605,379
-0.01(-0.17%)
May 21, 2024
5.920
6.020
5.900
5.990
304,913
+0.06(+1.01%)
May 20, 2024
6.080
6.100
5.920
5.930
240,429
-0.16(-2.63%)
May 17, 2024
6.030
6.220
5.999
6.090
289,373
+0.06(+1.08%)
May 16, 2024
5.960
6.035
5.880
6.025
375,914
+0.07(+1.09%)
May 15, 2024
5.730
6.055
5.650
5.960
684,713
+0.31(+5.49%)
May 14, 2024
5.720
5.750
5.605
5.650
268,599
+0.01(+0.18%)
May 13, 2024
5.720
5.780
5.640
5.640
279,957
+0.00(+0.00%)
May 10, 2024
5.710
5.730
5.550
5.640
278,473
-0.08(-1.40%)
May 09, 2024
5.550
5.750
5.550
5.720
469,678
+0.19(+3.44%)
May 08, 2024
5.480
5.580
5.450
5.530
832,938
-0.06(-1.07%)
May 07, 2024
5.680
5.820
5.570
5.590
472,362
-0.09(-1.58%)
May 06, 2024
5.709
5.739
5.670
5.680
349,599
+0.03(+0.52%)
May 03, 2024
5.651
5.749
5.621
5.651
346,692
+0.11(+1.95%)
May 02, 2024
5.464
5.572
5.454
5.543
345,496
+0.14(+2.54%)
May 01, 2024
5.297
5.513
5.297
5.405
477,398
+0.11(+2.04%)
Apr 30, 2024
5.346
5.346
5.175
5.297
463,906
-0.07(-1.28%)
Apr 29, 2024
5.582
5.651
5.346
5.366
553,768
-0.25(-4.37%)
Apr 26, 2024
5.641
5.660
5.543
5.611
331,420
-0.03(-0.52%)
Apr 25, 2024
5.798
5.827
5.445
5.641
527,604
-0.26(-4.33%)
Apr 24, 2024
5.729
5.906
5.700
5.896
441,213
+0.15(+2.56%)
Apr 23, 2024
5.690
5.886
5.680
5.749
507,228
+0.04(+0.69%)
Apr 22, 2024
5.729
5.822
5.700
5.709
488,250
-0.02(-0.34%)
Apr 19, 2024
5.415
5.744
5.415
5.729
433,582
+0.29(+5.42%)
Apr 18, 2024
5.435
5.538
5.386
5.435
436,012
+0.00(+0.00%)
Apr 17, 2024
5.425
5.513
5.405
5.435
358,834
+0.04(+0.73%)
Apr 16, 2024
5.513
5.513
5.376
5.396
302,559
-0.13(-2.31%)
Apr 15, 2024
5.680
5.768
5.464
5.523
361,828
-0.18(-3.10%)
Apr 12, 2024
5.405
5.714
5.391
5.700
1,163,420
+0.27(+5.06%)
Apr 11, 2024
5.562
5.582
5.391
5.425
680,117
-0.09(-1.60%)
Apr 10, 2024
5.817
5.907
5.337
5.513
970,477
-0.46(-7.72%)
Apr 09, 2024
6.033
6.072
5.964
5.974
539,953
+0.00(+0.00%)
Apr 08, 2024
6.053
6.121
5.896
5.974
460,048
-0.07(-1.14%)
Apr 05, 2024
6.131
6.249
6.033
6.043
814,591
-0.13(-2.07%)
Apr 04, 2024
6.308
6.460
6.141
6.170
366,526
-0.10(-1.56%)
Apr 03, 2024
6.131
6.327
6.092
6.269
477,418
+0.13(+2.08%)
Apr 02, 2024
6.082
6.170
6.023
6.141
461,662
-0.03(-0.48%)
Apr 01, 2024
6.318
6.318
6.097
6.170
289,964
-0.15(-2.33%)
Mar 28, 2024
6.180
6.337
6.161
6.318
418,411
+0.12(+1.90%)
Mar 27, 2024
5.945
6.210
5.945
6.200
339,304
+0.30(+5.16%)
Mar 26, 2024
6.014
6.067
5.857
5.896
237,827
-0.06(-0.99%)
Mar 25, 2024
5.925
6.023
5.925
5.955
197,373
+0.05(+0.83%)
Mar 22, 2024
6.053
6.092
5.881
5.906
235,983
-0.14(-2.27%)
Mar 21, 2024
6.092
6.179
5.974
6.043
323,254
-0.04(-0.65%)
Mar 20, 2024
5.719
6.131
5.719
6.082
390,272
+0.32(+5.62%)
Mar 19, 2024
5.788
5.876
5.739
5.758
515,863
-0.03(-0.51%)
Mar 18, 2024
5.817
6.014
5.675
5.788
792,144
-0.02(-0.34%)
Mar 15, 2024
5.758
5.891
5.709
5.808
1,161,698
+0.03(+0.51%)
Mar 14, 2024
6.170
6.170
5.749
5.778
710,493
-0.37(-6.06%)
Mar 13, 2024
6.092
6.278
6.092
6.151
602,834
+0.06(+0.97%)
Mar 12, 2024
6.239
6.249
6.043
6.092
296,541
-0.15(-2.36%)
Mar 11, 2024
6.210
6.308
6.190
6.239
250,003
-0.01(-0.16%)
Mar 08, 2024
6.229
6.278
6.121
6.249
364,407
+0.11(+1.76%)
Mar 07, 2024
6.200
6.239
6.077
6.141
290,399
+0.02(+0.32%)
Mar 06, 2024
6.033
6.254
5.911
6.121
524,171
+0.10(+1.63%)
Mar 05, 2024
5.837
6.063
5.837
6.023
476,080
+0.17(+2.85%)
Mar 04, 2024
6.043
6.131
5.827
5.857
519,010
-0.17(-2.77%)
Mar 01, 2024
6.190
6.190
5.984
6.023
445,770
-0.22(-3.46%)
Feb 29, 2024
6.259
6.367
6.220
6.239
500,871
+0.10(+1.60%)
Feb 28, 2024
6.131
6.200
6.059
6.141
409,944
-0.06(-0.95%)
Feb 27, 2024
6.259
6.337
6.175
6.200
281,781
-0.04(-0.63%)
Feb 26, 2024
6.347
6.416
6.229
6.239
279,118
-0.15(-2.30%)
Feb 23, 2024
6.367
6.445
6.269
6.386
470,439
+0.03(+0.46%)
Feb 22, 2024
6.475
6.494
6.278
6.357
488,967
-0.14(-2.11%)
Feb 21, 2024
6.524
6.593
6.426
6.494
360,200
-0.02(-0.30%)
Feb 20, 2024
6.524
6.671
6.504
6.514
315,441
-0.11(-1.63%)
Feb 16, 2024
6.622
6.700
6.514
6.622
324,428
-0.07(-1.03%)
Feb 15, 2024
6.416
6.715
6.416
6.690
586,800
+0.33(+5.25%)
Feb 14, 2024
6.357
6.529
6.239
6.357
425,552
+0.10(+1.57%)
Feb 13, 2024
6.435
6.622
6.210
6.259
529,843
-0.43(-6.45%)
Feb 12, 2024
6.514
6.789
6.494
6.690
510,644
+0.15(+2.25%)
Feb 09, 2024
6.347
6.553
6.269
6.543
717,306
+0.23(+3.57%)
Feb 08, 2024
5.964
6.381
5.881
6.318
1,163,381
+0.34(+5.75%)
Feb 07, 2024
6.602
6.612
5.964
5.974
998,977
-0.58(-8.83%)
Feb 06, 2024
6.749
6.828
6.484
6.553
681,877
-0.23(-3.33%)
Feb 05, 2024
6.914
6.914
6.755
6.779
727,775
-0.20(-2.90%)
Feb 02, 2024
6.933
7.039
6.856
6.981
428,497
-0.03(-0.41%)
Feb 01, 2024
7.020
7.204
6.865
7.010
631,334
+0.03(+0.41%)
Jan 31, 2024
7.319
7.319
6.981
6.981
635,919
-0.49(-6.59%)
Jan 30, 2024
7.561
7.609
7.474
7.474
304,212
-0.11(-1.40%)
Jan 29, 2024
7.532
7.600
7.455
7.580
463,312
+0.08(+1.03%)
Jan 26, 2024
7.532
7.624
7.445
7.503
410,389
+0.00(+0.00%)
Jan 25, 2024
8.034
8.034
7.402
7.503
713,514
-0.55(-6.83%)
Jan 24, 2024
8.015
8.102
7.966
8.053
339,681
+0.09(+1.09%)
Jan 23, 2024
8.131
8.169
7.966
7.966
377,737
-0.12(-1.43%)
Jan 22, 2024
7.880
8.092
7.860
8.082
265,269
+0.27(+3.46%)
Jan 19, 2024
7.754
7.812
7.600
7.812
279,205
+0.13(+1.63%)
Jan 18, 2024
7.696
7.773
7.648
7.686
322,180
+0.04(+0.50%)
Jan 17, 2024
7.638
7.783
7.551
7.648
284,106
-0.08(-1.00%)
Jan 16, 2024
7.744
7.889
7.619
7.725
366,849
-0.12(-1.48%)
Jan 12, 2024
7.986
8.029
7.764
7.841
221,285
-0.08(-0.98%)
Jan 11, 2024
8.063
8.063
7.880
7.918
290,626
-0.19(-2.38%)
Jan 10, 2024
8.063
8.121
7.976
8.111
319,270
+0.03(+0.36%)
Jan 09, 2024
8.160
8.169
8.063
8.082
273,102
-0.19(-2.33%)
Jan 08, 2024
8.353
8.362
8.193
8.275
317,574
-0.11(-1.27%)
Jan 05, 2024
8.401
8.546
8.358
8.382
404,176
-0.05(-0.57%)
Jan 04, 2024
8.401
8.517
8.401
8.430
205,830
+0.04(+0.46%)
Jan 03, 2024
8.594
8.623
8.372
8.391
297,084
-0.23(-2.69%)
Jan 02, 2024
8.594
8.729
8.527
8.623
256,016
-0.04(-0.45%)
Dec 29, 2023
8.787
8.787
8.623
8.662
285,086
-0.14(-1.64%)
Dec 28, 2023
8.922
8.971
8.807
8.807
288,283
-0.15(-1.72%)
Dec 27, 2023
9.048
9.077
8.918
8.961
216,975
-0.09(-0.96%)
Dec 26, 2023
9.038
9.096
8.951
9.048
270,057
+0.06(+0.64%)
Dec 22, 2023
8.874
9.058
8.845
8.990
262,569
+0.14(+1.53%)
Dec 21, 2023
9.116
9.116
8.778
8.855
335,088
+0.03(+0.33%)
Dec 20, 2023
8.932
9.135
8.807
8.826
380,107
-0.10(-1.08%)
Dec 19, 2023
8.836
8.961
8.797
8.922
400,996
+0.14(+1.65%)
Dec 18, 2023
8.874
8.922
8.729
8.778
348,941
-0.03(-0.33%)
Dec 15, 2023
9.087
9.096
8.807
8.807
1,074,237
-0.24(-2.67%)
Dec 14, 2023
8.807
9.058
8.807
9.048
713,158
+0.32(+3.65%)
Dec 13, 2023
8.266
8.749
8.082
8.729
841,168
+0.45(+5.48%)
Dec 12, 2023
8.343
8.343
7.648
8.275
231,186
-0.07(-0.81%)
Dec 11, 2023
8.275
8.444
8.227
8.343
396,844
+0.11(+1.29%)
Dec 08, 2023
8.189
8.285
8.082
8.237
218,365
+0.04(+0.47%)
Dec 07, 2023
8.034
8.198
7.937
8.198
275,017
+0.20(+2.54%)
Dec 06, 2023
7.995
8.169
7.986
7.995
294,008
+0.05(+0.61%)
Dec 05, 2023
8.015
8.082
7.937
7.947
248,996
-0.07(-0.84%)
Dec 04, 2023
7.976
8.082
7.899
8.015
305,595
+0.00(+0.00%)
Dec 01, 2023
7.638
8.015
7.551
8.015
275,320
+0.39(+5.06%)
Nov 30, 2023
7.744
7.773
7.609
7.628
245,346
-0.10(-1.25%)
Nov 29, 2023
7.686
7.836
7.686
7.725
334,371
+0.13(+1.65%)
Nov 28, 2023
7.628
7.633
7.537
7.600
167,293
-0.06(-0.76%)
Nov 27, 2023
7.696
7.696
7.609
7.657
193,330
-0.04(-0.50%)
Nov 24, 2023
7.648
7.735
7.628
7.696
116,684
+0.04(+0.50%)
Nov 22, 2023
7.638
7.667
7.556
7.657
278,290
+0.13(+1.67%)
Nov 21, 2023
7.619
7.638
7.493
7.532
203,909
-0.14(-1.89%)
Nov 20, 2023
7.600
7.677
7.503
7.677
249,659
+0.09(+1.15%)
Nov 17, 2023
7.503
7.609
7.484
7.590
218,636
+0.16(+2.21%)
Nov 16, 2023
7.590
7.590
7.358
7.426
133,338
-0.14(-1.79%)
Nov 15, 2023
7.561
7.686
7.517
7.561
267,318
+0.00(+0.00%)
Nov 14, 2023
7.184
7.561
7.184
7.561
220,618
+0.65(+9.36%)
Nov 13, 2023
6.933
6.953
6.875
6.914
161,516
-0.06(-0.83%)
Nov 10, 2023
6.943
7.010
6.856
6.972
199,803
+0.06(+0.84%)
Nov 09, 2023
7.010
7.073
6.880
6.914
227,214
-0.08(-1.10%)
Nov 08, 2023
7.146
7.146
6.953
6.991
154,690
-0.15(-2.16%)
Nov 07, 2023
7.271
7.271
7.059
7.146
198,059
-0.12(-1.60%)
Nov 06, 2023
7.328
7.342
7.242
7.262
192,401
-0.07(-0.91%)
Nov 03, 2023
7.233
7.411
7.195
7.328
274,375
+0.27(+3.77%)
Nov 02, 2023
6.786
7.062
6.786
7.062
414,958
+0.34(+5.10%)
Nov 01, 2023
6.614
6.752
6.529
6.719
241,071
+0.11(+1.73%)
Oct 31, 2023
6.662
6.676
6.542
6.605
242,011
-0.06(-0.86%)
Oct 30, 2023
6.576
6.710
6.576
6.662
261,707
+0.11(+1.74%)
Oct 27, 2023
6.595
6.671
6.453
6.548
306,525
-0.08(-1.15%)
Oct 26, 2023
6.443
6.633
6.243
6.624
285,766
+0.31(+4.98%)
Oct 25, 2023
6.215
6.343
6.134
6.310
274,771
+0.06(+0.91%)
Oct 24, 2023
6.319
6.405
6.162
6.253
321,801
-0.04(-0.61%)
Oct 23, 2023
6.319
6.391
6.281
6.291
278,184
-0.04(-0.60%)
Oct 20, 2023
6.491
6.491
6.319
6.329
262,166
-0.15(-2.35%)
Oct 19, 2023
6.443
6.572
6.434
6.481
284,165
+0.04(+0.59%)
Oct 18, 2023
6.529
6.567
6.434
6.443
263,056
-0.10(-1.60%)
Oct 17, 2023
6.329
6.591
6.319
6.548
338,062
+0.17(+2.69%)
Oct 16, 2023
6.376
6.452
6.329
6.376
236,388
+0.05(+0.75%)
Oct 13, 2023
6.519
6.586
6.319
6.329
252,968
-0.14(-2.21%)
Oct 12, 2023
6.662
6.662
6.443
6.472
336,120
-0.19(-2.86%)
Oct 11, 2023
6.748
6.805
6.572
6.662
364,297
-0.08(-1.13%)
Oct 10, 2023
6.767
6.814
6.576
6.738
244,223
+0.01(+0.14%)
Oct 09, 2023
6.548
6.790
6.462
6.729
292,179
+0.10(+1.43%)
Oct 06, 2023
6.614
6.662
6.348
6.633
401,187
-0.07(-0.99%)
Oct 05, 2023
6.510
6.729
6.491
6.700
291,637
+0.19(+2.92%)
Oct 04, 2023
6.415
6.519
6.348
6.510
262,989
+0.11(+1.79%)
Oct 03, 2023
6.453
6.472
6.343
6.395
269,828
-0.09(-1.32%)
Oct 02, 2023
6.548
6.605
6.462
6.481
230,207
-0.11(-1.73%)
Sep 29, 2023
6.567
6.619
6.538
6.595
275,199
+0.09(+1.32%)
Sep 28, 2023
6.510
6.624
6.510
6.510
186,325
+0.02(+0.29%)
Sep 27, 2023
6.434
6.548
6.405
6.491
274,437
+0.10(+1.64%)
Sep 26, 2023
6.481
6.567
6.376
6.386
257,128
-0.15(-2.33%)
Sep 25, 2023
6.510
6.538
6.543
6.538
153,600
+0.00(+0.00%)
Sep 22, 2023
6.605
6.633
6.510
6.538
175,341
-0.06(-0.87%)
Sep 21, 2023
6.595
6.676
6.566
6.595
266,052
-0.05(-0.72%)
Sep 20, 2023
6.719
6.786
6.633
6.643
164,151
-0.07(-0.99%)
Sep 19, 2023
6.671
6.757
6.633
6.710
278,272
+0.03(+0.43%)
Sep 18, 2023
6.833
6.833
6.619
6.681
247,927
-0.10(-1.54%)
Sep 15, 2023
7.052
7.119
6.757
6.786
1,279,185
-0.29(-4.04%)
Sep 14, 2023
6.748
7.071
6.748
7.071
351,361
+0.34(+5.09%)
Sep 13, 2023
6.833
6.938
6.719
6.729
238,988
-0.08(-1.12%)
Sep 12, 2023
6.843
6.900
6.795
6.805
263,076
-0.02(-0.28%)
Sep 11, 2023
6.871
6.949
6.805
6.824
267,318
-0.03(-0.42%)
Sep 08, 2023
6.928
6.928
6.833
6.852
208,060
-0.04(-0.55%)
Sep 07, 2023
6.862
6.914
6.809
6.890
399,664
+0.01(+0.14%)
Sep 06, 2023
7.014
7.100
6.862
6.881
271,454
-0.15(-2.17%)
Sep 05, 2023
7.081
7.109
6.986
7.033
339,296
-0.05(-0.67%)
Sep 01, 2023
7.119
7.214
7.038
7.081
276,119
+0.03(+0.40%)
Aug 31, 2023
7.138
7.185
6.986
7.052
206,739
-0.09(-1.20%)
Aug 30, 2023
7.128
7.166
7.014
7.138
231,698
+0.01(+0.13%)
Aug 29, 2023
7.100
7.185
7.043
7.128
171,448
+0.05(+0.67%)
Aug 28, 2023
7.071
7.175
7.024
7.081
236,746
+0.04(+0.54%)
Aug 25, 2023
7.262
7.300
7.014
7.043
163,932
-0.20(-2.76%)
Aug 24, 2023
7.157
7.338
7.157
7.242
183,576
+0.07(+0.93%)
Aug 23, 2023
7.195
7.252
7.138
7.176
191,097
+0.02(+0.27%)
Aug 22, 2023
7.452
7.538
7.157
7.157
272,241
-0.30(-3.96%)
Aug 21, 2023
7.614
7.642
7.442
7.452
188,245
-0.16(-2.12%)
Aug 18, 2023
7.557
7.661
7.557
7.614
390,744
+0.00(+0.00%)
Aug 17, 2023
7.595
7.652
7.557
7.614
221,490
+0.03(+0.38%)
Aug 16, 2023
7.690
7.756
7.561
7.585
158,284
-0.12(-1.60%)
Aug 15, 2023
7.775
7.823
7.671
7.709
218,977
-0.16(-2.06%)
Aug 14, 2023
7.899
7.918
7.814
7.871
134,482
-0.08(-0.96%)
Aug 11, 2023
7.842
7.966
7.719
7.947
196,031
+0.06(+0.72%)
Aug 10, 2023
7.918
8.013
7.756
7.890
248,674
-0.03(-0.36%)
Aug 09, 2023
7.985
8.013
7.823
7.918
255,892
-0.09(-1.07%)
Aug 08, 2023
7.918
8.031
7.690
8.004
166,941
-0.07(-0.83%)
Aug 07, 2023
7.995
8.146
7.977
8.070
241,512
+0.07(+0.82%)
Aug 04, 2023
7.939
8.019
7.911
8.005
204,730
+0.09(+1.19%)
Aug 03, 2023
7.751
8.028
7.685
7.911
336,816
+0.14(+1.81%)
Aug 02, 2023
7.807
7.915
7.704
7.770
242,026
-0.17(-2.13%)
Aug 01, 2023
8.061
8.061
7.864
7.939
233,469
-0.13(-1.63%)
Jul 31, 2023
8.202
8.287
7.948
8.070
455,527
-0.17(-2.05%)
Jul 28, 2023
8.136
8.287
8.042
8.240
328,798
+0.19(+2.33%)
Jul 27, 2023
7.977
8.117
7.751
8.052
335,517
+0.34(+4.38%)
Jul 26, 2023
7.441
7.737
7.230
7.713
305,722
+0.35(+4.72%)
Jul 25, 2023
7.356
7.408
7.281
7.366
223,349
-0.01(-0.13%)
Jul 24, 2023
7.093
7.403
7.093
7.375
186,463
+0.25(+3.56%)
Jul 21, 2023
7.291
7.328
7.089
7.122
311,191
-0.11(-1.56%)
Jul 20, 2023
7.356
7.403
7.159
7.234
515,634
-0.12(-1.66%)
Jul 19, 2023
7.206
7.446
7.159
7.356
369,749
+0.17(+2.35%)
Jul 18, 2023
6.952
7.216
6.952
7.187
210,787
+0.23(+3.38%)
Jul 17, 2023
6.887
7.093
6.840
6.952
231,381
+0.04(+0.54%)
Jul 14, 2023
7.056
7.056
6.863
6.915
172,612
-0.08(-1.21%)
Jul 13, 2023
6.896
7.032
6.896
6.999
188,660
+0.10(+1.50%)
Jul 12, 2023
6.868
6.952
6.840
6.896
213,739
+0.14(+2.09%)
Jul 11, 2023
6.661
6.769
6.605
6.755
184,574
+0.13(+1.99%)
Jul 10, 2023
6.595
6.736
6.586
6.624
219,500
+0.01(+0.14%)
Jul 07, 2023
6.501
6.666
6.492
6.614
463,199
+0.12(+1.88%)
Jul 06, 2023
6.661
6.661
6.455
6.492
438,405
-0.30(-4.43%)
Jul 05, 2023
6.746
6.877
6.666
6.793
285,810
+0.03(+0.42%)
Jul 03, 2023
6.642
6.765
6.642
6.765
111,764
+0.14(+2.13%)
Jun 30, 2023
6.793
6.812
6.619
6.624
141,701
-0.11(-1.67%)
Jun 29, 2023
6.727
6.802
6.699
6.736
157,294
+0.08(+1.13%)
Jun 28, 2023
6.699
6.699
6.595
6.661
130,101
-0.04(-0.56%)
Jun 27, 2023
6.661
6.783
6.614
6.699
166,328
+0.05(+0.71%)
Jun 26, 2023
6.736
6.802
6.642
6.652
177,442
-0.10(-1.53%)
Jun 23, 2023
6.633
6.830
6.605
6.755
778,737
+0.05(+0.70%)
Jun 22, 2023
6.802
6.802
6.671
6.708
220,267
-0.10(-1.52%)
Jun 21, 2023
6.934
6.971
6.812
6.812
230,399
-0.12(-1.76%)
Jun 20, 2023
7.075
7.075
6.905
6.934
256,029
-0.14(-1.99%)
Jun 16, 2023
7.234
7.234
7.009
7.075
361,463
-0.09(-1.31%)
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.