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
Great Elm Capital Corp
(NQ:
GECC
)
10.27
+0.02 (+0.15%)
Streaming Delayed Price
Updated: 10:16 AM EDT, Jun 7, 2024
Add to My Watchlist
Quote
Overview
Detailed Quote
Charting
Historical Prices
News
All News
News Headlines
Press Releases
Research
Quarterly Reports
Insider Filings
Other Filings
Historical Prices
Month:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
May 08, 2023
7.059
7.076
6.888
6.905
41,640
-0.12(-1.71%)
May 05, 2023
6.931
7.025
6.871
7.025
17,290
+0.10(+1.49%)
May 04, 2023
7.025
7.025
6.871
6.922
28,025
+0.03(+0.37%)
May 03, 2023
6.871
6.939
6.845
6.897
23,858
+0.01(+0.12%)
May 02, 2023
6.931
7.008
6.854
6.888
13,675
-0.05(-0.74%)
May 01, 2023
6.991
6.991
6.854
6.939
39,420
+0.01(+0.12%)
Apr 28, 2023
6.982
7.094
6.879
6.931
26,965
-0.02(-0.24%)
Apr 27, 2023
7.051
7.128
6.939
6.948
7,679
-0.04(-0.62%)
Apr 26, 2023
7.034
7.050
6.922
6.991
11,005
-0.02(-0.23%)
Apr 25, 2023
7.051
7.051
6.905
7.007
5,998
-0.04(-0.50%)
Apr 24, 2023
7.051
7.051
6.922
7.042
20,446
-0.01(-0.12%)
Apr 21, 2023
6.999
7.145
6.982
7.051
16,565
+0.01(+0.12%)
Apr 20, 2023
7.017
7.145
6.991
7.042
9,355
-0.06(-0.84%)
Apr 19, 2023
7.042
7.214
7.042
7.102
20,046
+0.08(+1.10%)
Apr 18, 2023
6.991
7.274
6.982
7.025
19,167
+0.05(+0.74%)
Apr 17, 2023
6.862
6.982
6.862
6.974
12,926
+0.10(+1.50%)
Apr 14, 2023
6.879
6.965
6.871
6.871
18,818
-0.08(-1.11%)
Apr 13, 2023
6.854
6.956
6.854
6.948
21,567
+0.10(+1.50%)
Apr 12, 2023
6.931
6.974
6.811
6.845
44,138
+0.06(+0.88%)
Apr 11, 2023
6.922
7.068
6.785
6.785
46,183
+0.01(+0.13%)
Apr 10, 2023
7.402
7.457
6.768
6.777
160,188
-0.72(-9.60%)
Apr 06, 2023
7.548
7.762
7.496
7.496
22,313
-0.05(-0.68%)
Apr 05, 2023
7.805
7.824
7.514
7.548
27,211
-0.25(-3.19%)
Apr 04, 2023
7.830
7.882
7.762
7.796
8,967
+0.03(+0.33%)
Apr 03, 2023
7.788
7.880
7.762
7.770
34,492
+0.06(+0.77%)
Mar 31, 2023
7.710
7.873
7.608
7.710
26,089
+0.20(+2.68%)
Mar 30, 2023
7.762
7.788
7.496
7.509
13,261
-0.19(-2.50%)
Mar 29, 2023
7.625
7.788
7.582
7.702
42,938
+0.08(+1.01%)
Mar 28, 2023
7.676
7.839
7.608
7.625
25,157
+0.03(+0.34%)
Mar 27, 2023
7.453
7.710
7.453
7.599
58,851
+0.16(+2.19%)
Mar 24, 2023
7.616
7.680
7.419
7.436
27,663
-0.19(-2.47%)
Mar 23, 2023
7.839
7.866
7.582
7.625
54,163
-0.18(-2.31%)
Mar 22, 2023
7.873
7.882
7.745
7.805
24,457
-0.07(-0.87%)
Mar 21, 2023
7.736
7.890
7.659
7.873
59,684
+0.22(+2.91%)
Mar 20, 2023
7.676
7.710
7.591
7.651
38,570
+0.11(+1.48%)
Mar 17, 2023
7.471
7.573
7.471
7.539
43,157
+0.07(+0.92%)
Mar 16, 2023
7.565
7.573
7.436
7.471
39,155
-0.09(-1.13%)
Mar 15, 2023
7.428
7.621
7.415
7.556
126,602
+0.13(+1.73%)
Mar 14, 2023
7.531
7.796
7.415
7.428
51,985
-0.09(-1.25%)
Mar 13, 2023
7.662
7.849
7.473
7.522
121,560
-0.12(-1.51%)
Mar 10, 2023
7.819
7.819
7.481
7.637
91,293
-0.09(-1.23%)
Mar 09, 2023
7.876
7.876
7.662
7.732
58,813
+0.02(+0.27%)
Mar 08, 2023
7.711
7.901
7.703
7.711
42,201
+0.10(+1.30%)
Mar 07, 2023
7.786
7.794
7.481
7.613
76,261
-0.18(-2.33%)
Mar 06, 2023
7.827
7.942
7.794
7.794
57,617
-0.12(-1.46%)
Mar 03, 2023
7.909
7.950
7.854
7.909
18,281
-0.05(-0.62%)
Mar 02, 2023
8.239
8.239
7.736
7.959
16,406
+0.19(+2.38%)
Mar 01, 2023
7.901
7.901
7.662
7.773
20,709
-0.09(-1.20%)
Feb 28, 2023
8.066
8.173
7.835
7.868
41,676
-0.16(-1.95%)
Feb 27, 2023
8.033
8.239
7.922
8.025
33,097
-0.01(-0.10%)
Feb 24, 2023
7.913
8.033
7.913
8.033
20,138
+0.04(+0.52%)
Feb 23, 2023
7.992
7.992
7.829
7.992
11,786
-0.02(-0.31%)
Feb 22, 2023
7.703
8.016
7.621
8.016
44,019
+0.31(+4.06%)
Feb 21, 2023
7.679
7.827
7.613
7.703
37,583
+0.08(+1.08%)
Feb 17, 2023
7.662
7.662
7.530
7.621
13,060
-0.04(-0.54%)
Feb 16, 2023
7.679
7.728
7.423
7.662
10,754
+0.03(+0.43%)
Feb 15, 2023
7.777
7.777
7.621
7.629
23,215
-0.12(-1.49%)
Feb 14, 2023
7.646
7.810
7.646
7.744
20,879
+0.03(+0.43%)
Feb 13, 2023
7.786
7.787
7.711
7.711
12,279
+0.04(+0.53%)
Feb 10, 2023
7.646
7.794
7.646
7.671
10,178
-0.04(-0.47%)
Feb 09, 2023
7.681
7.794
7.662
7.707
9,693
-0.09(-1.11%)
Feb 08, 2023
7.794
7.794
7.664
7.794
9,909
+0.05(+0.64%)
Feb 07, 2023
7.819
7.819
7.744
7.744
16,531
-0.05(-0.63%)
Feb 06, 2023
7.794
7.802
7.663
7.794
9,370
+0.05(+0.64%)
Feb 03, 2023
7.753
7.819
7.514
7.744
22,435
+0.00(+0.00%)
Feb 02, 2023
7.670
7.753
7.613
7.744
20,916
+0.13(+1.73%)
Feb 01, 2023
7.448
7.617
7.448
7.613
9,667
+0.16(+2.21%)
Jan 31, 2023
7.398
7.448
7.357
7.448
10,722
+0.09(+1.23%)
Jan 30, 2023
7.407
7.407
7.312
7.357
17,491
-0.03(-0.39%)
Jan 27, 2023
7.382
7.408
7.365
7.386
13,136
+0.03(+0.39%)
Jan 26, 2023
7.324
7.398
7.316
7.357
18,119
+0.09(+1.25%)
Jan 25, 2023
7.291
7.299
7.168
7.267
7,912
-0.02(-0.34%)
Jan 24, 2023
7.168
7.300
7.139
7.291
13,353
+0.08(+1.14%)
Jan 23, 2023
7.209
7.234
7.159
7.209
26,445
+0.09(+1.27%)
Jan 20, 2023
7.201
7.201
7.052
7.118
13,993
+0.05(+0.70%)
Jan 19, 2023
7.003
7.159
7.003
7.069
30,082
+0.07(+0.94%)
Jan 18, 2023
7.151
7.168
7.003
7.003
17,462
-0.07(-0.93%)
Jan 17, 2023
7.085
7.168
7.044
7.069
12,796
-0.01(-0.12%)
Jan 13, 2023
7.069
7.168
7.003
7.077
43,002
-0.01(-0.12%)
Jan 12, 2023
7.209
7.209
7.044
7.085
36,074
-0.04(-0.58%)
Jan 11, 2023
7.176
7.217
7.127
7.127
18,950
-0.08(-1.14%)
Jan 10, 2023
7.135
7.209
7.044
7.209
6,408
+0.12(+1.62%)
Jan 09, 2023
7.085
7.197
7.019
7.094
8,714
+0.07(+1.04%)
Jan 06, 2023
7.176
7.225
7.003
7.021
15,820
-0.06(-0.91%)
Jan 05, 2023
7.085
7.192
7.003
7.085
10,741
+0.07(+1.06%)
Jan 04, 2023
7.151
7.176
6.945
7.011
26,455
-0.05(-0.68%)
Jan 03, 2023
6.813
7.059
6.759
7.059
49,457
+0.23(+3.35%)
Dec 30, 2022
7.324
7.324
6.426
6.830
113,998
-0.09(-1.25%)
Dec 29, 2022
6.673
7.250
6.673
6.916
33,295
+0.19(+2.75%)
Dec 28, 2022
6.797
6.978
6.682
6.731
36,921
-0.05(-0.67%)
Dec 27, 2022
6.912
6.921
6.692
6.776
27,744
-0.07(-1.02%)
Dec 23, 2022
6.830
6.987
6.773
6.846
19,875
+0.00(+0.00%)
Dec 22, 2022
6.970
7.142
6.846
6.846
15,196
-0.20(-2.88%)
Dec 21, 2022
7.003
7.186
7.003
7.049
18,196
-0.00(-0.05%)
Dec 20, 2022
7.003
7.201
7.003
7.052
7,157
-0.02(-0.35%)
Dec 19, 2022
7.052
7.166
7.029
7.077
22,165
+0.02(+0.35%)
Dec 16, 2022
7.143
7.580
7.044
7.052
237,513
-0.09(-1.27%)
Dec 15, 2022
7.118
7.192
7.044
7.143
29,154
+0.01(+0.12%)
Dec 14, 2022
7.522
7.818
7.135
7.135
129,901
-0.53(-6.88%)
Dec 13, 2022
7.859
7.937
7.591
7.662
121,489
-0.20(-2.50%)
Dec 12, 2022
7.583
8.000
7.583
7.859
335,052
+0.00(+0.00%)
Dec 09, 2022
7.843
7.878
7.831
7.858
37,388
+0.01(+0.13%)
Dec 08, 2022
7.827
7.937
7.827
7.848
22,408
-0.01(-0.13%)
Dec 07, 2022
7.921
7.929
7.859
7.859
11,637
+0.01(+0.16%)
Dec 06, 2022
7.851
7.929
7.826
7.846
16,355
+0.06(+0.75%)
Dec 05, 2022
7.858
7.937
7.766
7.788
22,452
+0.02(+0.30%)
Dec 02, 2022
7.851
7.937
7.764
7.764
12,923
-0.09(-1.20%)
Dec 01, 2022
7.961
7.961
7.859
7.859
15,183
-0.01(-0.10%)
Nov 30, 2022
8.055
8.055
7.851
7.866
24,007
-0.19(-2.34%)
Nov 29, 2022
8.055
8.055
7.849
8.055
9,337
+0.20(+2.50%)
Nov 28, 2022
7.945
8.039
7.780
7.859
20,849
-0.09(-1.14%)
Nov 25, 2022
8.031
8.055
7.922
7.949
11,479
-0.08(-1.01%)
Nov 23, 2022
8.055
8.055
8.016
8.030
6,823
-0.02(-0.21%)
Nov 22, 2022
8.047
8.055
7.931
8.047
9,674
+0.06(+0.77%)
Nov 21, 2022
8.024
8.055
7.953
7.985
16,048
-0.05(-0.67%)
Nov 18, 2022
8.043
8.055
8.035
8.039
10,471
+0.03(+0.31%)
Nov 17, 2022
7.898
8.075
7.898
8.014
8,273
+0.04(+0.47%)
Nov 16, 2022
7.918
7.976
7.901
7.976
27,557
+0.08(+1.00%)
Nov 15, 2022
7.811
7.898
7.764
7.898
7,703
+0.15(+1.93%)
Nov 14, 2022
7.607
7.780
7.607
7.748
7,649
+0.05(+0.61%)
Nov 11, 2022
7.662
7.819
7.544
7.701
8,366
+0.08(+1.03%)
Nov 10, 2022
7.804
7.804
7.442
7.623
8,982
+0.20(+2.75%)
Nov 09, 2022
7.442
7.442
7.332
7.418
9,695
+0.12(+1.61%)
Nov 08, 2022
7.646
7.717
7.301
7.301
11,980
-0.17(-2.21%)
Nov 07, 2022
7.481
7.773
7.308
7.466
13,279
+0.08(+1.06%)
Nov 04, 2022
7.976
8.259
7.293
7.387
27,036
-0.48(-6.09%)
Nov 03, 2022
7.415
7.976
7.415
7.866
17,423
+0.02(+0.30%)
Nov 02, 2022
7.984
7.984
7.788
7.843
4,311
-0.14(-1.77%)
Nov 01, 2022
7.859
7.992
7.607
7.984
16,262
+0.14(+1.80%)
Oct 31, 2022
7.859
7.859
7.662
7.843
4,939
+0.02(+0.30%)
Oct 28, 2022
7.756
7.859
7.521
7.819
12,600
-0.05(-0.60%)
Oct 27, 2022
7.733
7.870
7.497
7.866
9,611
-0.03(-0.40%)
Oct 26, 2022
7.554
7.929
7.554
7.898
18,992
+0.50(+6.69%)
Oct 25, 2022
7.356
7.458
7.356
7.402
22,547
-0.02(-0.32%)
Oct 24, 2022
7.340
7.466
7.340
7.426
5,352
+0.00(+0.00%)
Oct 21, 2022
7.340
7.544
7.332
7.426
4,260
+0.09(+1.18%)
Oct 20, 2022
7.466
7.466
7.332
7.340
4,621
-0.13(-1.68%)
Oct 19, 2022
7.521
7.521
7.426
7.466
1,063
-0.25(-3.26%)
Oct 18, 2022
7.544
7.717
7.348
7.717
10,756
+0.13(+1.76%)
Oct 17, 2022
7.497
7.623
7.497
7.583
3,786
+0.10(+1.33%)
Oct 14, 2022
7.466
7.559
7.466
7.484
2,210
+0.03(+0.35%)
Oct 13, 2022
7.316
7.615
7.320
7.458
12,427
-0.13(-1.66%)
Oct 12, 2022
7.733
7.733
7.470
7.583
10,362
+0.03(+0.43%)
Oct 11, 2022
7.607
7.686
7.551
7.551
5,101
-0.04(-0.53%)
Oct 10, 2022
7.835
7.835
7.591
7.591
3,084
-0.09(-1.13%)
Oct 07, 2022
7.976
7.976
7.591
7.678
4,134
-0.41(-5.05%)
Oct 06, 2022
8.086
8.086
7.709
8.086
10,924
+0.09(+1.18%)
Oct 05, 2022
7.764
7.992
7.644
7.992
4,486
+0.23(+2.94%)
Oct 04, 2022
7.528
8.212
7.497
7.764
54,715
+0.22(+2.92%)
Oct 03, 2022
7.481
7.583
7.320
7.544
23,910
+0.24(+3.23%)
Sep 30, 2022
6.711
7.623
6.530
7.308
67,190
+0.73(+11.11%)
Sep 29, 2022
6.515
6.853
6.295
6.578
34,281
-0.07(-1.06%)
Sep 28, 2022
6.271
6.719
6.287
6.648
47,122
+0.33(+5.22%)
Sep 27, 2022
6.695
6.758
6.271
6.318
36,000
-0.49(-7.20%)
Sep 26, 2022
6.923
6.923
6.578
6.809
40,590
-0.22(-3.09%)
Sep 23, 2022
7.426
7.441
6.735
7.026
49,290
-0.47(-6.29%)
Sep 22, 2022
7.937
7.937
7.458
7.497
33,443
-0.46(-5.73%)
Sep 21, 2022
8.259
8.275
7.953
7.953
30,227
-0.05(-0.59%)
Sep 20, 2022
8.134
8.235
7.992
8.000
23,324
-0.13(-1.64%)
Sep 19, 2022
8.825
8.825
8.031
8.134
42,600
-0.68(-7.75%)
Sep 16, 2022
8.919
8.919
8.723
8.817
17,429
+0.02(+0.17%)
Sep 15, 2022
8.935
9.067
8.802
8.802
26,728
-0.17(-1.93%)
Sep 14, 2022
9.139
9.367
8.904
8.974
56,389
-0.26(-2.81%)
Sep 13, 2022
9.203
9.272
9.009
9.234
81,700
+0.03(+0.33%)
Sep 12, 2022
9.173
9.271
9.082
9.203
56,644
+0.03(+0.33%)
Sep 09, 2022
9.158
9.196
9.135
9.173
30,902
+0.02(+0.25%)
Sep 08, 2022
9.128
9.158
9.120
9.151
7,936
+0.05(+0.50%)
Sep 07, 2022
9.166
9.166
9.090
9.105
8,048
-0.08(-0.91%)
Sep 06, 2022
9.143
9.188
9.143
9.188
25,605
+0.05(+0.54%)
Sep 02, 2022
9.128
9.173
9.128
9.139
76,112
+0.02(+0.21%)
Sep 01, 2022
9.014
9.173
8.969
9.120
18,533
+0.11(+1.17%)
Aug 31, 2022
9.037
9.052
8.992
9.015
23,592
-0.05(-0.58%)
Aug 30, 2022
9.158
9.158
9.064
9.067
29,283
-0.10(-1.12%)
Aug 29, 2022
9.166
9.225
9.143
9.170
12,033
-0.00(-0.04%)
Aug 26, 2022
9.234
9.234
9.158
9.173
11,702
-0.02(-0.17%)
Aug 25, 2022
9.234
9.264
9.188
9.188
27,250
+0.00(+0.00%)
Aug 24, 2022
9.264
9.264
9.173
9.188
8,389
+0.02(+0.25%)
Aug 23, 2022
9.249
9.272
9.105
9.166
5,975
-0.06(-0.66%)
Aug 22, 2022
9.098
9.256
9.098
9.226
38,289
+0.03(+0.33%)
Aug 19, 2022
9.128
9.196
9.128
9.196
10,836
+0.05(+0.58%)
Aug 18, 2022
9.176
9.195
9.135
9.143
8,004
-0.01(-0.08%)
Aug 17, 2022
9.181
9.196
9.151
9.151
12,755
+0.01(+0.08%)
Aug 16, 2022
9.143
9.188
9.135
9.143
5,909
-0.01(-0.13%)
Aug 15, 2022
9.158
9.196
9.143
9.154
10,920
-0.01(-0.12%)
Aug 12, 2022
9.158
9.272
9.128
9.166
39,967
-0.03(-0.33%)
Aug 11, 2022
9.226
9.272
9.196
9.196
14,088
-0.03(-0.33%)
Aug 10, 2022
9.226
9.272
9.226
9.226
11,038
+0.07(+0.74%)
Aug 09, 2022
9.272
9.272
9.158
9.158
19,080
-0.11(-1.22%)
Aug 08, 2022
9.166
9.313
9.139
9.272
22,204
+0.01(+0.15%)
Aug 05, 2022
9.287
9.307
9.196
9.258
10,065
-0.02(-0.26%)
Aug 04, 2022
9.537
9.537
9.282
9.282
12,298
-0.12(-1.26%)
Aug 03, 2022
9.385
9.514
9.385
9.400
12,492
+0.03(+0.32%)
Aug 02, 2022
9.418
9.418
9.370
9.370
5,273
+0.00(+0.00%)
Aug 01, 2022
9.453
9.453
9.347
9.370
25,797
-0.05(-0.56%)
Jul 29, 2022
9.419
9.433
9.385
9.423
8,779
+0.05(+0.56%)
Jul 28, 2022
9.427
9.427
9.362
9.371
6,063
-0.01(-0.15%)
Jul 27, 2022
9.461
9.499
9.385
9.385
12,905
-0.08(-0.80%)
Jul 26, 2022
9.385
9.461
9.347
9.461
4,929
+0.08(+0.81%)
Jul 25, 2022
9.461
9.461
9.385
9.385
4,603
-0.08(-0.80%)
Jul 22, 2022
9.431
9.461
9.404
9.461
5,710
+0.02(+0.20%)
Jul 21, 2022
9.423
9.461
9.423
9.442
2,679
+0.06(+0.65%)
Jul 20, 2022
9.355
9.453
9.355
9.381
3,822
-0.00(-0.04%)
Jul 19, 2022
9.325
9.423
9.322
9.385
7,704
-0.01(-0.08%)
Jul 18, 2022
9.294
9.453
9.279
9.393
6,493
+0.10(+1.02%)
Jul 15, 2022
9.319
9.347
9.298
9.298
4,534
+0.01(+0.12%)
Jul 14, 2022
9.279
9.366
9.272
9.287
8,800
-0.02(-0.24%)
Jul 13, 2022
9.453
9.461
9.309
9.309
8,233
-0.11(-1.13%)
Jul 12, 2022
9.400
9.461
9.340
9.415
6,629
-0.05(-0.48%)
Jul 11, 2022
9.396
9.461
9.396
9.461
5,690
+0.02(+0.16%)
Jul 08, 2022
9.431
9.492
9.431
9.446
5,772
-0.02(-0.16%)
Jul 07, 2022
9.347
9.461
9.347
9.461
5,306
+0.00(+0.00%)
Jul 06, 2022
9.393
9.584
9.340
9.461
13,381
-0.03(-0.32%)
Jul 05, 2022
9.415
9.650
9.340
9.491
14,788
-0.12(-1.26%)
Jul 01, 2022
10.21
10.97
9.461
9.612
13,113
+0.15(+1.60%)
Jun 30, 2022
9.680
9.688
9.408
9.461
19,613
-0.16(-1.65%)
Jun 29, 2022
9.650
9.650
9.408
9.620
2,252
-0.03(-0.31%)
Jun 28, 2022
9.476
9.650
9.406
9.650
25,805
+0.14(+1.51%)
Jun 27, 2022
9.362
9.537
9.362
9.506
56,385
+0.05(+0.48%)
Jun 24, 2022
9.438
9.491
9.351
9.461
23,995
+0.01(+0.08%)
Jun 23, 2022
9.158
9.470
9.151
9.453
79,542
+0.14(+1.54%)
Jun 22, 2022
9.309
9.378
9.090
9.309
60,095
-0.20(-2.15%)
Jun 21, 2022
9.346
9.528
9.222
9.514
116,353
+0.29(+3.17%)
Jun 17, 2022
9.097
9.280
9.094
9.222
26,603
+0.14(+1.57%)
Jun 16, 2022
9.207
9.207
9.017
9.079
110,696
-0.17(-1.86%)
Jun 15, 2022
9.200
9.251
9.061
9.251
35,482
+0.06(+0.64%)
Jun 14, 2022
9.061
9.192
9.017
9.192
24,260
+0.16(+1.78%)
Jun 13, 2022
9.090
9.163
8.988
9.032
30,258
-0.05(-0.56%)
Jun 10, 2022
9.156
9.207
9.083
9.083
29,248
-0.12(-1.27%)
Jun 09, 2022
9.105
9.200
9.105
9.200
13,878
+0.07(+0.80%)
Jun 08, 2022
9.170
9.176
9.084
9.127
50,241
+0.00(+0.00%)
Jun 07, 2022
9.134
9.148
9.081
9.127
92,825
+0.00(+0.00%)
Jun 06, 2022
9.170
9.236
9.112
9.127
120,031
+0.00(+0.00%)
Jun 03, 2022
9.185
9.199
9.127
9.127
89,004
+0.00(+0.00%)
Jun 02, 2022
9.163
9.185
9.112
9.127
78,336
+0.01(+0.08%)
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.