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
Fat Brands Inc
(NQ:
FAT
)
5.320
+0.090 (+1.72%)
Streaming Delayed Price
Updated: 3:58 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 28, 2021
8.824
8.921
7.985
8.187
144,485
-0.22(-2.59%)
May 27, 2021
8.727
8.751
8.211
8.404
39,393
-0.22(-2.53%)
May 26, 2021
8.130
8.663
8.074
8.622
49,838
+0.49(+6.05%)
May 25, 2021
8.187
8.554
8.066
8.130
56,415
-0.02(-0.30%)
May 24, 2021
8.380
8.711
8.114
8.154
17,829
-0.21(-2.51%)
May 21, 2021
8.203
8.469
8.138
8.364
22,157
+0.17(+2.07%)
May 20, 2021
8.195
8.267
8.038
8.195
14,059
-0.09(-1.07%)
May 19, 2021
8.324
8.421
7.953
8.283
37,039
-0.10(-1.25%)
May 18, 2021
7.808
8.388
7.719
8.388
77,296
+0.60(+7.77%)
May 17, 2021
7.574
7.783
7.380
7.783
21,078
+0.30(+3.99%)
May 14, 2021
7.590
7.654
7.299
7.485
29,724
+0.00(+0.00%)
May 13, 2021
7.412
7.525
7.299
7.485
46,307
+0.14(+1.92%)
May 12, 2021
7.566
7.613
7.203
7.344
23,888
-0.37(-4.76%)
May 11, 2021
7.783
7.856
7.630
7.711
31,438
-0.14(-1.75%)
May 10, 2021
7.582
7.864
7.566
7.848
66,750
+0.23(+3.02%)
May 07, 2021
7.654
7.654
7.477
7.618
16,121
-0.09(-1.20%)
May 06, 2021
7.735
7.735
7.541
7.711
27,647
-0.02(-0.21%)
May 05, 2021
7.848
7.856
7.646
7.727
18,188
-0.14(-1.74%)
May 04, 2021
7.969
7.969
7.598
7.864
35,463
-0.09(-1.12%)
May 03, 2021
7.864
7.977
7.509
7.953
43,006
+0.24(+3.14%)
Apr 30, 2021
7.783
7.804
7.542
7.711
82,819
+0.08(+1.06%)
Apr 29, 2021
7.376
7.646
7.322
7.630
43,366
+0.13(+1.70%)
Apr 28, 2021
7.185
7.503
7.161
7.503
47,595
+0.34(+4.78%)
Apr 27, 2021
7.320
7.327
7.029
7.161
44,486
-0.08(-1.10%)
Apr 26, 2021
6.795
7.336
6.795
7.240
85,849
+0.48(+7.06%)
Apr 23, 2021
6.795
6.795
6.575
6.763
29,913
+0.02(+0.35%)
Apr 22, 2021
6.922
6.922
6.667
6.739
43,762
+0.01(+0.12%)
Apr 21, 2021
6.500
6.962
6.492
6.731
80,490
+0.24(+3.68%)
Apr 20, 2021
6.532
6.675
6.437
6.492
24,558
-0.03(-0.49%)
Apr 19, 2021
6.707
6.755
6.524
6.524
34,999
-0.23(-3.42%)
Apr 16, 2021
6.771
6.793
6.636
6.755
27,525
-0.02(-0.23%)
Apr 15, 2021
6.890
6.938
6.644
6.771
45,019
-0.02(-0.23%)
Apr 14, 2021
6.484
6.823
6.421
6.787
14,201
+0.29(+4.53%)
Apr 13, 2021
6.548
6.604
6.397
6.492
19,570
-0.11(-1.69%)
Apr 12, 2021
6.691
6.691
6.516
6.604
20,584
-0.12(-1.78%)
Apr 09, 2021
6.747
6.819
6.604
6.723
15,962
-0.13(-1.86%)
Apr 08, 2021
7.208
7.208
6.628
6.850
32,332
-0.24(-3.37%)
Apr 07, 2021
6.874
7.264
6.827
7.089
52,251
+0.27(+3.97%)
Apr 06, 2021
6.636
6.843
6.604
6.819
24,958
+0.24(+3.63%)
Apr 05, 2021
6.286
6.628
6.206
6.580
38,072
+0.32(+5.08%)
Apr 01, 2021
6.071
6.365
6.071
6.262
19,983
+0.25(+4.10%)
Mar 31, 2021
6.071
6.429
5.967
6.015
79,369
-0.02(-0.40%)
Mar 30, 2021
6.278
6.278
5.983
6.039
37,239
-0.28(-4.41%)
Mar 29, 2021
6.500
6.699
6.246
6.317
30,873
-0.22(-3.41%)
Mar 26, 2021
6.524
6.747
6.484
6.540
32,552
+0.01(+0.18%)
Mar 25, 2021
6.787
6.898
6.500
6.528
38,399
-0.31(-4.48%)
Mar 24, 2021
6.835
7.121
6.532
6.835
47,898
+0.07(+1.06%)
Mar 23, 2021
6.986
7.145
6.763
6.763
51,958
-0.25(-3.63%)
Mar 22, 2021
7.232
7.517
7.018
7.018
33,350
-0.21(-2.86%)
Mar 19, 2021
7.352
7.479
7.224
7.224
110,100
-0.10(-1.30%)
Mar 18, 2021
7.344
7.509
7.224
7.320
78,433
+0.16(+2.22%)
Mar 17, 2021
7.662
7.662
7.161
7.161
44,419
-0.57(-7.41%)
Mar 16, 2021
7.877
7.985
7.590
7.734
15,395
-0.11(-1.42%)
Mar 15, 2021
8.139
8.173
7.688
7.845
77,448
-0.15(-1.89%)
Mar 12, 2021
7.917
8.147
7.821
7.996
45,875
+0.13(+1.62%)
Mar 11, 2021
8.195
8.218
7.797
7.869
106,327
-0.09(-1.10%)
Mar 10, 2021
7.877
8.131
7.717
7.956
94,527
+0.12(+1.52%)
Mar 09, 2021
7.678
7.917
7.177
7.837
64,621
+0.20(+2.60%)
Mar 08, 2021
7.622
7.917
7.331
7.638
72,842
-0.01(-0.10%)
Mar 05, 2021
7.161
7.662
6.882
7.646
95,646
+0.63(+8.96%)
Mar 04, 2021
7.216
7.273
6.874
7.018
41,960
-0.14(-2.00%)
Mar 03, 2021
7.678
7.752
7.161
7.161
45,578
-0.62(-7.98%)
Mar 02, 2021
8.068
8.177
7.598
7.781
46,364
-0.23(-2.88%)
Mar 01, 2021
6.850
8.092
6.850
8.012
134,337
+1.22(+17.92%)
Feb 26, 2021
6.644
7.002
6.524
6.795
43,738
+0.29(+4.40%)
Feb 25, 2021
6.970
7.010
6.484
6.508
87,461
-0.49(-6.94%)
Feb 24, 2021
6.469
7.041
6.469
6.994
82,395
+0.60(+9.33%)
Feb 23, 2021
6.469
6.659
5.840
6.397
190,283
-0.30(-4.51%)
Feb 22, 2021
7.049
7.145
6.699
6.699
84,339
-0.51(-7.06%)
Feb 19, 2021
7.495
7.512
7.129
7.208
61,711
-0.19(-2.58%)
Feb 18, 2021
7.622
7.922
7.312
7.399
84,671
-0.27(-3.53%)
Feb 17, 2021
8.100
8.155
7.598
7.670
216,887
-0.64(-7.75%)
Feb 16, 2021
8.545
9.070
8.068
8.314
421,273
+0.37(+4.60%)
Feb 12, 2021
6.071
8.672
5.995
7.948
764,418
+1.96(+32.67%)
Feb 11, 2021
6.190
6.233
5.673
5.991
40,028
-0.26(-4.20%)
Feb 10, 2021
6.357
6.405
5.999
6.254
36,207
-0.11(-1.75%)
Feb 09, 2021
6.484
6.492
6.319
6.365
42,902
-0.18(-2.79%)
Feb 08, 2021
6.771
6.771
6.381
6.548
53,392
-0.10(-1.44%)
Feb 05, 2021
6.445
6.869
6.287
6.644
95,646
+0.42(+6.78%)
Feb 04, 2021
5.959
6.652
5.808
6.222
116,025
+0.29(+4.97%)
Feb 03, 2021
5.649
5.951
5.577
5.928
64,484
+0.37(+6.58%)
Feb 02, 2021
5.800
5.840
5.474
5.562
34,154
-0.10(-1.83%)
Feb 01, 2021
5.641
5.721
5.466
5.665
74,528
+0.28(+5.17%)
Jan 29, 2021
5.569
5.864
5.243
5.386
57,940
-0.13(-2.31%)
Jan 28, 2021
5.172
5.569
5.092
5.514
69,426
+0.39(+7.61%)
Jan 27, 2021
5.084
5.171
4.997
5.124
34,234
-0.02(-0.31%)
Jan 26, 2021
5.100
5.140
4.790
5.140
35,083
+0.07(+1.41%)
Jan 25, 2021
5.132
5.156
4.917
5.068
36,754
-0.02(-0.31%)
Jan 22, 2021
5.132
5.132
5.005
5.084
15,082
-0.04(-0.78%)
Jan 21, 2021
5.172
5.172
5.047
5.124
27,684
-0.06(-1.08%)
Jan 20, 2021
5.164
5.219
5.013
5.180
20,618
+0.06(+1.09%)
Jan 19, 2021
5.228
5.228
5.013
5.124
36,593
-0.06(-1.23%)
Jan 15, 2021
5.203
5.219
5.088
5.188
24,005
+0.01(+0.15%)
Jan 14, 2021
5.180
5.203
4.973
5.180
27,053
+0.08(+1.56%)
Jan 13, 2021
5.188
5.203
5.013
5.100
38,297
+0.16(+3.22%)
Jan 12, 2021
4.845
5.060
4.753
4.941
37,587
+0.05(+0.98%)
Jan 11, 2021
4.853
4.893
4.647
4.893
23,177
+0.02(+0.49%)
Jan 08, 2021
4.925
4.947
4.806
4.869
24,382
-0.10(-1.92%)
Jan 07, 2021
4.933
5.060
4.718
4.965
104,723
+0.06(+1.13%)
Jan 06, 2021
4.861
5.028
4.742
4.909
58,261
+0.06(+1.15%)
Jan 05, 2021
4.416
4.901
4.376
4.853
112,208
+0.35(+7.77%)
Jan 04, 2021
4.694
5.060
4.384
4.503
56,705
-0.23(-4.87%)
Dec 31, 2020
4.734
4.734
4.734
61,590
+0.03(+0.68%)
Dec 30, 2020
4.877
4.909
4.591
4.702
61,590
-0.06(-1.34%)
Dec 29, 2020
5.140
5.172
4.575
4.766
68,517
-0.33(-6.41%)
Dec 28, 2020
5.092
5.277
4.845
5.092
242,381
+0.45(+9.59%)
Dec 24, 2020
4.611
5.569
4.393
4.647
566,840
-1.20(-20.54%)
Dec 23, 2020
5.975
5.975
5.681
5.848
46,615
-0.13(-2.13%)
Dec 22, 2020
6.055
6.055
5.633
5.975
62,401
-0.15(-2.47%)
Dec 21, 2020
5.888
6.421
5.816
6.126
141,789
+0.10(+1.72%)
Dec 18, 2020
5.888
6.039
5.617
6.023
100,171
-0.05(-0.79%)
Dec 17, 2020
6.039
6.111
5.832
6.071
72,664
-0.05(-0.78%)
Dec 16, 2020
5.880
6.118
5.779
6.118
92,691
+0.21(+3.50%)
Dec 15, 2020
5.959
6.047
5.776
5.912
137,697
-0.27(-4.38%)
Dec 14, 2020
5.967
6.445
5.943
6.182
305,818
-0.10(-1.52%)
Dec 11, 2020
6.858
8.919
5.729
6.278
5,232,028
+1.36(+27.73%)
Dec 10, 2020
4.857
4.929
4.837
4.915
5,039
-0.04(-0.77%)
Dec 09, 2020
4.822
5.203
4.822
4.953
46,013
-0.05(-1.03%)
Dec 08, 2020
5.068
5.068
4.822
5.005
10,919
-0.01(-0.16%)
Dec 07, 2020
4.686
5.013
4.686
5.013
26,603
+0.18(+3.62%)
Dec 04, 2020
4.654
4.893
4.607
4.837
25,137
+0.04(+0.83%)
Dec 03, 2020
4.909
4.909
4.774
4.798
14,320
-0.07(-1.47%)
Dec 02, 2020
5.110
5.110
4.543
4.869
15,230
+0.29(+6.43%)
Dec 01, 2020
4.800
4.989
4.495
4.575
62,275
-0.27(-5.58%)
Nov 30, 2020
4.996
5.284
4.742
4.846
26,368
-0.20(-3.94%)
Nov 27, 2020
5.466
5.503
4.893
5.044
20,863
-0.30(-5.60%)
Nov 25, 2020
5.100
5.359
5.076
5.344
35,568
+0.13(+2.54%)
Nov 24, 2020
4.774
5.291
4.628
5.211
86,753
+0.44(+9.17%)
Nov 23, 2020
4.623
4.956
4.562
4.774
79,712
+0.24(+5.26%)
Nov 20, 2020
4.432
4.651
4.432
4.535
8,420
+0.06(+1.33%)
Nov 19, 2020
4.491
4.734
4.376
4.475
53,661
+0.01(+0.27%)
Nov 18, 2020
4.448
4.615
4.424
4.464
12,422
+0.06(+1.45%)
Nov 17, 2020
4.479
4.535
4.384
4.400
17,197
-0.02(-0.54%)
Nov 16, 2020
4.456
4.615
4.416
4.424
13,968
-0.02(-0.54%)
Nov 13, 2020
4.408
4.448
4.396
4.448
5,655
+0.07(+1.64%)
Nov 12, 2020
4.384
4.615
4.360
4.376
16,771
-0.01(-0.18%)
Nov 11, 2020
4.639
4.647
4.193
4.384
36,398
-0.41(-8.62%)
Nov 10, 2020
4.527
4.901
4.304
4.798
34,319
+0.34(+7.68%)
Nov 09, 2020
4.734
4.734
4.296
4.456
36,717
+0.00(+0.00%)
Nov 06, 2020
4.543
4.543
4.416
4.456
8,043
+0.04(+0.90%)
Nov 05, 2020
4.400
4.527
4.344
4.416
16,195
+0.06(+1.28%)
Nov 04, 2020
4.376
4.376
4.277
4.360
4,528
+0.06(+1.48%)
Nov 03, 2020
4.066
4.404
4.066
4.296
8,933
-0.12(-2.75%)
Nov 02, 2020
4.050
4.446
4.050
4.418
5,380
+0.12(+2.83%)
Oct 30, 2020
4.456
4.456
4.201
4.296
11,437
-0.16(-3.57%)
Oct 29, 2020
4.392
4.456
4.316
4.456
11,793
-0.01(-0.27%)
Oct 28, 2020
4.257
4.468
4.185
4.468
38,829
+0.21(+4.95%)
Oct 27, 2020
4.249
4.456
4.150
4.257
32,484
-0.04(-0.93%)
Oct 26, 2020
4.440
5.068
4.217
4.296
255,440
-0.15(-3.40%)
Oct 23, 2020
4.408
4.575
4.376
4.448
12,568
+0.01(+0.18%)
Oct 22, 2020
4.424
4.694
4.416
4.440
47,729
-0.05(-1.06%)
Oct 21, 2020
4.487
4.527
4.376
4.487
9,694
+0.00(+0.00%)
Oct 20, 2020
4.456
4.503
4.265
4.487
18,872
+0.03(+0.71%)
Oct 19, 2020
4.336
4.694
4.336
4.456
36,952
+0.04(+0.90%)
Oct 16, 2020
4.384
4.456
4.257
4.416
22,120
+0.12(+2.83%)
Oct 15, 2020
4.471
4.559
4.201
4.294
28,260
-0.18(-3.96%)
Oct 14, 2020
4.464
4.559
4.177
4.471
54,503
-0.22(-4.75%)
Oct 13, 2020
4.647
5.013
4.647
4.694
103,474
-0.29(-5.90%)
Oct 12, 2020
4.694
5.164
4.209
4.989
232,138
+0.88(+21.51%)
Oct 09, 2020
4.149
4.149
3.994
4.105
10,808
+0.04(+0.98%)
Oct 08, 2020
4.177
4.177
4.050
4.066
8,870
-0.01(-0.20%)
Oct 07, 2020
4.002
4.156
3.978
4.074
25,015
+0.15(+3.73%)
Oct 06, 2020
4.304
4.304
3.747
3.927
59,994
-0.38(-8.76%)
Oct 05, 2020
4.432
4.432
4.241
4.304
10,979
-0.09(-1.99%)
Oct 02, 2020
4.495
4.495
4.217
4.392
30,415
-0.11(-2.47%)
Oct 01, 2020
4.479
4.662
4.376
4.503
13,607
+0.02(+0.35%)
Sep 30, 2020
4.543
4.814
4.296
4.487
57,116
-0.28(-5.84%)
Sep 29, 2020
4.853
4.853
4.424
4.766
23,667
-0.02(-0.50%)
Sep 28, 2020
4.853
4.853
4.575
4.790
32,605
+0.21(+4.70%)
Sep 25, 2020
4.837
5.028
4.575
4.575
27,525
-0.40(-8.00%)
Sep 24, 2020
4.734
5.172
4.575
4.973
67,853
+0.23(+4.87%)
Sep 23, 2020
5.052
5.052
4.734
4.742
50,154
-0.10(-2.13%)
Sep 22, 2020
4.869
5.132
4.734
4.845
87,476
+0.15(+3.22%)
Sep 21, 2020
4.654
4.694
4.575
4.694
54,629
-0.03(-0.67%)
Sep 18, 2020
4.169
4.734
4.058
4.726
118,144
+0.55(+13.25%)
Sep 17, 2020
4.098
4.277
3.973
4.173
39,003
+0.07(+1.65%)
Sep 16, 2020
3.922
4.137
3.711
4.105
70,356
+0.22(+5.74%)
Sep 15, 2020
3.899
3.899
3.628
3.883
32,993
-0.02(-0.41%)
Sep 14, 2020
3.572
3.899
3.461
3.899
45,652
+0.33(+9.13%)
Sep 11, 2020
3.636
3.668
3.501
3.572
14,202
-0.09(-2.39%)
Sep 10, 2020
3.596
3.668
3.437
3.660
29,162
+0.06(+1.55%)
Sep 09, 2020
3.572
3.811
3.572
3.604
16,990
+0.02(+0.67%)
Sep 08, 2020
3.676
3.716
3.421
3.580
30,560
-0.19(-5.06%)
Sep 04, 2020
3.915
3.915
3.676
3.771
21,366
-0.14(-3.66%)
Sep 03, 2020
3.922
3.922
3.700
3.915
59,471
-0.01(-0.20%)
Sep 02, 2020
3.875
3.922
3.620
3.922
50,539
+0.03(+0.82%)
Sep 01, 2020
4.034
4.034
3.740
3.891
49,002
-0.18(-4.49%)
Aug 31, 2020
4.193
4.296
3.795
4.074
108,403
-0.06(-1.54%)
Aug 28, 2020
3.732
4.161
3.652
4.137
107,712
+0.47(+12.80%)
Aug 27, 2020
3.684
3.708
3.588
3.668
49,502
+0.06(+1.77%)
Aug 26, 2020
3.684
3.778
3.501
3.604
76,490
-0.15(-4.03%)
Aug 25, 2020
3.445
3.803
3.445
3.755
95,078
+0.31(+9.01%)
Aug 24, 2020
4.018
4.177
3.342
3.445
276,270
-0.58(-14.43%)
Aug 21, 2020
4.233
4.376
3.978
4.026
136,242
-0.33(-7.66%)
Aug 20, 2020
4.161
4.519
4.137
4.360
237,961
+0.07(+1.67%)
Aug 19, 2020
4.368
4.368
4.026
4.288
143,899
+0.31(+7.80%)
Aug 18, 2020
4.861
4.909
3.978
3.978
263,033
-0.88(-18.17%)
Aug 17, 2020
4.615
4.933
4.296
4.861
470,226
-0.10(-1.93%)
Aug 14, 2020
5.410
5.569
4.694
4.957
1,212,612
-0.62(-11.13%)
Aug 13, 2020
7.455
8.155
5.426
5.577
40,951,536
+2.77(+98.58%)
Aug 12, 2020
2.769
2.912
2.522
2.809
35,337
+0.14(+5.06%)
Aug 11, 2020
2.649
2.705
2.642
2.673
5,775
+0.08(+3.07%)
Aug 10, 2020
2.586
2.761
2.506
2.594
11,193
+0.02(+0.62%)
Aug 07, 2020
2.785
2.813
2.513
2.578
14,453
-0.38(-12.90%)
Aug 06, 2020
2.586
3.103
2.554
2.960
66,828
+0.39(+15.17%)
Aug 05, 2020
2.498
2.681
2.498
2.570
9,371
-0.09(-3.29%)
Aug 04, 2020
2.482
2.657
2.387
2.657
20,210
+0.28(+11.71%)
Aug 03, 2020
2.482
2.522
2.331
2.379
11,838
-0.17(-6.56%)
Jul 31, 2020
2.546
2.642
2.546
2.546
1,005
+0.04(+1.59%)
Jul 30, 2020
2.586
2.622
2.506
2.506
3,135
-0.10(-3.67%)
Jul 29, 2020
2.665
2.665
2.554
2.602
5,390
+0.12(+4.81%)
Jul 28, 2020
2.737
2.737
2.482
2.482
5,780
-0.31(-11.11%)
Jul 27, 2020
2.657
2.848
2.657
2.793
6,222
+0.08(+2.93%)
Jul 24, 2020
2.689
2.765
2.689
2.713
2,765
+0.09(+3.33%)
Jul 23, 2020
2.665
2.685
2.626
2.626
2,119
-0.08(-2.94%)
Jul 22, 2020
2.626
2.753
2.610
2.705
4,866
+0.02(+0.89%)
Jul 21, 2020
2.769
2.803
2.618
2.681
8,159
-0.08(-3.02%)
Jul 20, 2020
2.626
2.818
2.626
2.765
2,135
+0.06(+2.21%)
Jul 17, 2020
2.705
2.777
2.705
2.705
1,633
+0.03(+1.19%)
Jul 16, 2020
2.610
2.721
2.586
2.673
8,143
+0.02(+0.90%)
Jul 15, 2020
2.618
2.809
2.594
2.649
8,962
+0.16(+6.39%)
Jul 14, 2020
2.578
2.681
2.474
2.490
7,952
-0.01(-0.32%)
Jul 13, 2020
2.626
2.626
2.498
2.498
7,293
-0.11(-4.27%)
Jul 10, 2020
2.753
2.773
2.506
2.610
5,781
-0.14(-5.20%)
Jul 09, 2020
2.825
2.825
2.530
2.753
10,223
-0.03(-1.14%)
Jul 08, 2020
2.769
2.821
2.721
2.785
3,984
+0.06(+2.34%)
Jul 07, 2020
2.705
2.721
2.530
2.721
2,907
+0.05(+1.79%)
Jul 06, 2020
2.673
2.705
2.530
2.673
3,788
+0.02(+0.60%)
Jul 02, 2020
2.673
2.769
2.657
2.657
3,267
+0.03(+1.21%)
Jul 01, 2020
2.665
2.713
2.626
2.626
2,322
-0.12(-4.35%)
Jun 30, 2020
2.769
2.769
2.697
2.745
1,408
+0.15(+5.83%)
Jun 29, 2020
2.618
2.777
2.594
2.594
11,095
+0.03(+1.24%)
Jun 26, 2020
2.785
2.793
2.562
2.562
8,420
-0.29(-10.31%)
Jun 25, 2020
2.793
2.920
2.785
2.856
2,247
-0.10(-3.23%)
Jun 24, 2020
2.840
2.984
2.761
2.952
6,657
+0.14(+4.80%)
Jun 23, 2020
2.825
2.832
2.817
2.817
2,409
+0.09(+3.21%)
Jun 22, 2020
2.753
2.866
2.602
2.729
11,463
-0.10(-3.65%)
Jun 19, 2020
2.912
2.912
2.832
2.832
1,131
-0.04(-1.38%)
Jun 18, 2020
2.729
2.896
2.729
2.872
5,266
-0.06(-2.17%)
Jun 17, 2020
2.984
2.984
2.785
2.936
3,754
-0.02(-0.54%)
Jun 16, 2020
3.008
3.008
2.825
2.952
3,277
-0.02(-0.54%)
Jun 15, 2020
3.031
3.031
2.904
2.968
2,031
+0.03(+0.90%)
Jun 12, 2020
3.143
3.143
2.864
2.941
17,218
-0.15(-4.72%)
Jun 11, 2020
2.809
3.103
2.771
3.087
4,934
+0.00(+0.00%)
Jun 10, 2020
3.143
3.143
2.952
3.087
10,981
-0.03(-1.02%)
Jun 09, 2020
3.031
3.119
3.031
3.119
9,573
+0.00(+0.00%)
Jun 08, 2020
3.023
3.183
3.023
3.119
12,924
+0.08(+2.62%)
Jun 05, 2020
3.008
3.143
3.008
3.039
14,453
+0.03(+1.06%)
Jun 04, 2020
3.008
3.023
2.843
3.008
13,865
-0.04(-1.31%)
Jun 03, 2020
3.015
3.183
2.872
3.047
22,854
+0.25(+9.12%)
Jun 02, 2020
2.602
2.904
2.530
2.793
13,742
+0.26(+10.12%)
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.