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
Trican Well Service
(TSX:
TCW
)
4.480
+0.080 (+1.82%)
Streaming Delayed Price
Updated: 4:00 PM EDT, May 31, 2024
Add to My Watchlist
Quote
Overview
Detailed Quote
Charting
Historical Prices
News
All News
News Headlines
Press Releases
Research
Quarterly Reports
Insider Filings
Other Filings
Historical Prices
Month:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
May 31, 2024
4.400
4.500
4.370
4.480
849,258
+0.08(+1.82%)
May 30, 2024
4.420
4.480
4.360
4.400
545,103
-0.01(-0.23%)
May 29, 2024
4.420
4.450
4.380
4.410
576,846
-0.04(-0.90%)
May 28, 2024
4.420
4.500
4.400
4.450
1,020,088
+0.01(+0.23%)
May 27, 2024
4.390
4.470
4.390
4.440
341,209
+0.04(+0.91%)
May 24, 2024
4.400
4.460
4.400
4.400
773,371
+0.03(+0.69%)
May 23, 2024
4.320
4.420
4.310
4.370
559,950
+0.08(+1.86%)
May 22, 2024
4.340
4.360
4.270
4.290
632,489
-0.05(-1.15%)
May 21, 2024
4.330
4.410
4.290
4.340
635,648
+0.00(+0.00%)
May 17, 2024
4.340
0
+0.11(+2.60%)
May 16, 2024
4.290
4.330
4.200
4.230
1,878,633
-0.07(-1.63%)
May 15, 2024
4.330
4.340
4.230
4.300
619,336
-0.05(-1.15%)
May 14, 2024
4.290
4.420
4.240
4.350
1,798,188
+0.05(+1.16%)
May 13, 2024
4.240
4.340
4.220
4.300
593,704
+0.06(+1.42%)
May 10, 2024
4.230
4.270
4.190
4.240
435,625
+0.02(+0.47%)
May 09, 2024
4.110
4.250
4.110
4.220
833,170
+0.13(+3.18%)
May 08, 2024
4.060
4.130
4.060
4.090
593,506
+0.01(+0.25%)
May 07, 2024
4.200
4.200
4.070
4.080
869,922
-0.11(-2.63%)
May 06, 2024
4.210
4.250
4.180
4.190
866,758
+0.01(+0.24%)
May 03, 2024
4.180
4.230
4.180
4.180
270,654
+0.00(+0.00%)
May 02, 2024
4.140
4.200
4.090
4.180
367,402
+0.08(+1.95%)
May 01, 2024
4.180
4.220
4.080
4.100
528,341
-0.08(-1.91%)
Apr 30, 2024
4.300
4.300
4.170
4.180
940,049
-0.14(-3.24%)
Apr 29, 2024
4.330
4.350
4.250
4.320
849,551
-0.01(-0.23%)
Apr 26, 2024
4.240
4.360
4.240
4.330
1,112,880
+0.09(+2.12%)
Apr 25, 2024
4.220
4.270
4.200
4.240
676,162
-0.01(-0.24%)
Apr 24, 2024
4.250
4.310
4.240
4.250
247,465
-0.02(-0.47%)
Apr 23, 2024
4.240
4.330
4.230
4.270
579,021
+0.00(+0.00%)
Apr 22, 2024
4.240
4.300
4.190
4.270
254,381
-0.01(-0.23%)
Apr 19, 2024
4.250
4.330
4.240
4.280
260,786
+0.04(+0.94%)
Apr 18, 2024
4.300
4.360
4.240
4.240
482,185
-0.04(-0.93%)
Apr 17, 2024
4.340
4.390
4.260
4.280
342,408
-0.06(-1.38%)
Apr 16, 2024
4.460
4.480
4.260
4.340
721,837
-0.16(-3.56%)
Apr 15, 2024
4.610
4.620
4.470
4.500
721,142
-0.11(-2.39%)
Apr 12, 2024
4.590
4.710
4.570
4.610
1,073,226
+0.07(+1.54%)
Apr 11, 2024
4.470
4.560
4.460
4.540
862,757
+0.05(+1.11%)
Apr 10, 2024
4.330
4.520
4.300
4.490
1,007,201
+0.18(+4.18%)
Apr 09, 2024
4.400
4.400
4.300
4.310
710,131
-0.08(-1.82%)
Apr 08, 2024
4.370
4.390
4.290
4.390
261,916
+0.04(+0.92%)
Apr 05, 2024
4.320
4.390
4.300
4.350
1,084,613
+0.01(+0.23%)
Apr 04, 2024
4.340
4.360
4.280
4.340
499,696
+0.00(+0.00%)
Apr 03, 2024
4.200
4.350
4.190
4.340
2,431,009
+0.14(+3.33%)
Apr 02, 2024
4.140
4.220
4.110
4.200
745,745
+0.08(+1.94%)
Apr 01, 2024
4.140
4.160
4.080
4.120
407,726
-0.03(-0.72%)
Mar 28, 2024
4.150
0
+0.00(+0.00%)
Mar 27, 2024
4.060
4.160
4.050
4.150
673,166
+0.10(+2.47%)
Mar 26, 2024
4.090
4.120
4.040
4.050
376,198
-0.05(-1.22%)
Mar 25, 2024
4.060
4.120
4.060
4.100
691,794
+0.04(+0.99%)
Mar 22, 2024
4.080
4.090
4.000
4.060
645,317
-0.01(-0.25%)
Mar 21, 2024
4.040
4.090
4.030
4.070
454,284
+0.03(+0.74%)
Mar 20, 2024
4.090
4.110
4.030
4.040
671,854
-0.06(-1.46%)
Mar 19, 2024
4.030
4.120
4.000
4.100
3,894,646
+0.08(+1.99%)
Mar 18, 2024
4.010
4.080
4.000
4.020
673,266
+0.00(+0.00%)
Mar 15, 2024
4.050
4.070
3.990
4.020
852,905
-0.02(-0.50%)
Mar 14, 2024
4.090
4.090
4.000
4.040
1,933,631
-0.05(-1.22%)
Mar 13, 2024
4.170
4.230
4.070
4.090
497,007
-0.05(-1.21%)
Mar 12, 2024
4.240
4.240
4.100
4.140
485,083
-0.07(-1.66%)
Mar 11, 2024
4.250
4.260
4.180
4.210
201,287
-0.05(-1.17%)
Mar 08, 2024
4.300
4.300
4.200
4.260
351,874
-0.04(-0.93%)
Mar 07, 2024
4.180
4.350
4.150
4.300
1,546,107
+0.14(+3.37%)
Mar 06, 2024
4.270
4.300
4.150
4.160
696,745
-0.09(-2.12%)
Mar 05, 2024
4.220
4.260
4.210
4.250
549,813
+0.00(+0.00%)
Mar 04, 2024
4.250
4.260
4.140
4.250
718,167
+0.02(+0.47%)
Mar 01, 2024
4.200
4.290
4.140
4.230
1,218,983
+0.07(+1.68%)
Feb 29, 2024
4.190
4.230
4.110
4.160
1,256,406
-0.03(-0.72%)
Feb 28, 2024
4.080
4.190
4.070
4.190
889,354
+0.10(+2.44%)
Feb 27, 2024
4.060
4.110
4.020
4.090
780,601
+0.05(+1.24%)
Feb 26, 2024
4.030
4.170
4.020
4.040
820,168
-0.02(-0.49%)
Feb 23, 2024
4.050
4.080
3.880
4.060
1,057,537
-0.03(-0.73%)
Feb 22, 2024
4.190
4.250
3.980
4.090
1,207,868
-0.06(-1.45%)
Feb 21, 2024
4.130
4.230
4.110
4.150
312,993
+0.05(+1.22%)
Feb 20, 2024
4.220
4.240
4.100
4.100
339,465
-0.14(-3.30%)
Feb 16, 2024
4.240
0
+0.01(+0.24%)
Feb 15, 2024
3.970
4.250
3.970
4.230
1,000,898
+0.27(+6.82%)
Feb 14, 2024
4.070
4.140
3.950
3.960
1,012,593
-0.09(-2.22%)
Feb 13, 2024
4.110
4.110
4.020
4.050
351,677
-0.10(-2.41%)
Feb 12, 2024
4.080
4.170
4.070
4.150
347,508
+0.05(+1.22%)
Feb 09, 2024
4.150
4.170
4.080
4.100
212,910
-0.06(-1.44%)
Feb 08, 2024
4.140
4.190
4.100
4.160
649,102
+0.02(+0.48%)
Feb 07, 2024
4.040
4.170
4.010
4.140
945,746
+0.13(+3.24%)
Feb 06, 2024
3.990
4.090
3.980
4.010
1,018,022
+0.03(+0.75%)
Feb 05, 2024
4.050
4.050
3.940
3.980
1,584,388
-0.08(-1.97%)
Feb 02, 2024
4.220
4.250
4.040
4.060
1,039,800
-0.19(-4.47%)
Feb 01, 2024
4.400
4.440
4.250
4.250
596,574
-0.13(-2.97%)
Jan 31, 2024
4.470
4.470
4.310
4.380
527,416
-0.09(-2.01%)
Jan 30, 2024
4.330
4.480
4.330
4.470
496,642
+0.06(+1.36%)
Jan 29, 2024
4.510
4.510
4.380
4.410
467,383
-0.09(-2.00%)
Jan 26, 2024
4.450
4.520
4.420
4.500
566,101
+0.05(+1.12%)
Jan 25, 2024
4.390
4.470
4.310
4.450
612,491
+0.13(+3.01%)
Jan 24, 2024
4.350
4.440
4.260
4.320
717,927
-0.02(-0.46%)
Jan 23, 2024
4.220
4.360
4.220
4.340
685,159
+0.12(+2.84%)
Jan 22, 2024
4.170
4.250
4.140
4.220
430,574
+0.04(+0.96%)
Jan 19, 2024
4.250
4.270
4.150
4.180
203,862
-0.05(-1.18%)
Jan 18, 2024
4.220
4.290
4.180
4.230
534,613
+0.04(+0.95%)
Jan 17, 2024
4.040
4.210
4.030
4.190
426,595
+0.09(+2.20%)
Jan 16, 2024
4.230
4.230
4.090
4.100
365,473
-0.13(-3.07%)
Jan 15, 2024
4.050
4.250
4.050
4.230
498,029
+0.19(+4.70%)
Jan 12, 2024
4.100
4.130
4.000
4.040
607,333
-0.02(-0.49%)
Jan 11, 2024
4.130
4.130
4.020
4.060
487,505
-0.02(-0.49%)
Jan 10, 2024
4.000
4.110
4.000
4.080
986,304
+0.11(+2.77%)
Jan 09, 2024
4.140
4.140
3.960
3.970
856,690
-0.16(-3.87%)
Jan 08, 2024
4.140
4.140
4.050
4.130
383,746
-0.06(-1.43%)
Jan 05, 2024
4.100
4.220
4.100
4.190
430,951
+0.09(+2.20%)
Jan 04, 2024
4.070
4.110
4.050
4.100
341,391
+0.07(+1.74%)
Jan 03, 2024
4.130
4.150
4.000
4.030
879,561
-0.09(-2.18%)
Jan 02, 2024
4.140
4.230
4.110
4.120
375,496
+0.00(+0.00%)
Dec 29, 2023
4.120
0
-0.01(-0.24%)
Dec 28, 2023
4.190
4.250
4.130
4.130
263,559
-0.08(-1.90%)
Dec 27, 2023
4.110
4.240
4.110
4.210
339,303
+0.11(+2.68%)
Dec 22, 2023
4.100
0
-0.07(-1.68%)
Dec 21, 2023
4.170
4.180
4.070
4.170
480,308
+0.02(+0.48%)
Dec 20, 2023
4.120
4.210
4.120
4.150
444,177
+0.06(+1.47%)
Dec 19, 2023
4.040
4.110
4.030
4.090
452,506
+0.04(+0.99%)
Dec 18, 2023
4.050
4.110
4.030
4.050
405,421
+0.03(+0.75%)
Dec 15, 2023
4.030
4.050
3.980
4.020
1,403,832
-0.01(-0.25%)
Dec 14, 2023
3.950
4.080
3.950
4.030
504,570
+0.08(+2.03%)
Dec 13, 2023
3.800
3.970
3.800
3.950
459,805
+0.16(+4.22%)
Dec 12, 2023
3.900
3.900
3.790
3.790
795,648
-0.11(-2.82%)
Dec 11, 2023
4.010
4.010
3.900
3.900
682,568
-0.16(-3.94%)
Dec 08, 2023
4.030
4.110
4.000
4.060
442,273
+0.05(+1.25%)
Dec 07, 2023
4.060
4.070
3.970
4.010
918,544
-0.03(-0.74%)
Dec 06, 2023
4.030
4.120
3.990
4.040
1,055,667
+0.01(+0.25%)
Dec 05, 2023
4.070
4.110
4.030
4.030
436,880
-0.04(-0.98%)
Dec 04, 2023
4.130
4.150
4.010
4.070
489,882
-0.10(-2.40%)
Dec 01, 2023
4.100
4.230
4.100
4.170
475,739
+0.05(+1.21%)
Nov 30, 2023
4.160
4.190
4.070
4.120
758,243
+0.01(+0.24%)
Nov 29, 2023
4.120
4.140
4.040
4.110
3,254,548
+0.03(+0.74%)
Nov 28, 2023
4.100
4.130
4.060
4.080
540,636
-0.01(-0.24%)
Nov 27, 2023
4.110
4.150
4.070
4.090
508,800
-0.01(-0.24%)
Nov 24, 2023
4.100
4.190
4.090
4.100
377,287
-0.01(-0.24%)
Nov 23, 2023
4.050
4.170
4.050
4.110
240,250
+0.01(+0.24%)
Nov 22, 2023
4.110
4.200
4.000
4.100
1,307,208
-0.10(-2.38%)
Nov 21, 2023
4.220
4.230
4.120
4.200
463,923
-0.05(-1.18%)
Nov 20, 2023
4.320
4.340
4.230
4.250
1,175,098
-0.02(-0.47%)
Nov 17, 2023
4.300
4.300
4.240
4.270
2,517,942
+0.02(+0.47%)
Nov 16, 2023
4.400
4.410
4.220
4.250
1,219,845
-0.20(-4.49%)
Nov 15, 2023
4.560
4.590
4.430
4.450
546,188
-0.14(-3.05%)
Nov 14, 2023
4.570
4.710
4.550
4.590
664,428
+0.03(+0.66%)
Nov 13, 2023
4.560
4.610
4.540
4.560
342,024
+0.01(+0.22%)
Nov 10, 2023
4.400
4.590
4.400
4.550
796,235
+0.17(+3.88%)
Nov 09, 2023
4.500
4.540
4.360
4.380
839,407
-0.11(-2.45%)
Nov 08, 2023
4.500
4.530
4.430
4.490
803,713
-0.04(-0.88%)
Nov 07, 2023
4.640
4.640
4.530
4.530
426,908
-0.17(-3.62%)
Nov 06, 2023
4.780
4.800
4.650
4.700
693,701
-0.06(-1.26%)
Nov 03, 2023
4.850
4.870
4.740
4.760
1,035,853
-0.10(-2.06%)
Nov 02, 2023
4.800
4.880
4.770
4.860
458,907
+0.05(+1.04%)
Nov 01, 2023
4.690
4.830
4.690
4.810
769,068
+0.12(+2.56%)
Oct 31, 2023
4.590
4.710
4.570
4.690
841,621
+0.12(+2.63%)
Oct 30, 2023
4.610
4.630
4.510
4.570
361,558
-0.03(-0.65%)
Oct 27, 2023
4.580
4.610
4.530
4.600
468,925
+0.05(+1.10%)
Oct 26, 2023
4.530
4.570
4.420
4.550
678,939
+0.00(+0.00%)
Oct 25, 2023
4.470
4.600
4.460
4.550
519,647
+0.04(+0.89%)
Oct 24, 2023
4.490
4.590
4.450
4.510
675,503
+0.06(+1.35%)
Oct 23, 2023
4.500
4.550
4.430
4.450
552,496
-0.08(-1.77%)
Oct 20, 2023
4.600
4.600
4.530
4.530
328,504
-0.07(-1.52%)
Oct 19, 2023
4.530
4.640
4.510
4.600
1,519,965
+0.04(+0.88%)
Oct 18, 2023
4.580
4.630
4.550
4.560
605,909
+0.01(+0.22%)
Oct 17, 2023
4.530
4.590
4.530
4.550
303,661
+0.01(+0.22%)
Oct 16, 2023
4.540
4.610
4.480
4.540
330,945
+0.02(+0.44%)
Oct 13, 2023
4.590
4.640
4.490
4.520
1,268,311
-0.04(-0.88%)
Oct 12, 2023
4.580
4.610
4.480
4.560
556,969
-0.02(-0.44%)
Oct 11, 2023
4.620
4.660
4.520
4.580
452,912
-0.10(-2.14%)
Oct 10, 2023
4.600
4.700
4.600
4.680
669,329
+0.14(+3.08%)
Oct 06, 2023
4.540
0
+0.14(+3.18%)
Oct 05, 2023
4.430
4.470
4.360
4.400
416,322
-0.05(-1.12%)
Oct 04, 2023
4.490
4.490
4.350
4.450
1,579,710
-0.10(-2.20%)
Oct 03, 2023
4.490
4.630
4.480
4.550
642,823
+0.06(+1.34%)
Oct 02, 2023
4.610
4.610
4.460
4.490
1,681,702
-0.16(-3.44%)
Sep 29, 2023
4.760
4.760
4.620
4.650
892,245
-0.11(-2.31%)
Sep 28, 2023
4.840
4.840
4.720
4.760
974,642
-0.13(-2.66%)
Sep 27, 2023
4.900
4.970
4.890
4.890
536,987
+0.01(+0.20%)
Sep 26, 2023
4.890
4.950
4.840
4.880
587,717
-0.04(-0.81%)
Sep 25, 2023
4.870
4.950
4.890
4.920
222,851
+0.03(+0.61%)
Sep 22, 2023
4.820
4.920
4.820
4.890
713,672
+0.10(+2.09%)
Sep 21, 2023
4.870
4.920
4.780
4.790
705,041
-0.12(-2.44%)
Sep 20, 2023
4.760
4.940
4.740
4.910
1,119,534
+0.13(+2.72%)
Sep 19, 2023
4.850
4.930
4.740
4.780
669,240
+0.03(+0.63%)
Sep 18, 2023
4.760
4.820
4.750
4.750
1,597,111
-0.01(-0.21%)
Sep 15, 2023
4.820
4.820
4.720
4.760
3,661,789
-0.07(-1.45%)
Sep 14, 2023
4.960
4.960
4.790
4.830
1,314,317
-0.09(-1.83%)
Sep 13, 2023
5.190
5.190
4.890
4.920
1,107,695
-0.26(-5.02%)
Sep 12, 2023
5.270
5.330
5.140
5.180
1,052,824
-0.06(-1.15%)
Sep 11, 2023
5.250
5.330
5.180
5.240
1,186,752
+0.02(+0.38%)
Sep 08, 2023
5.100
5.300
5.030
5.220
1,591,232
+0.11(+2.15%)
Sep 07, 2023
5.010
5.130
4.960
5.110
1,313,253
+0.09(+1.79%)
Sep 06, 2023
5.000
5.070
4.950
5.020
712,160
+0.00(+0.00%)
Sep 05, 2023
4.980
5.050
4.950
5.020
2,188,678
+0.09(+1.83%)
Sep 01, 2023
4.930
0
+0.15(+3.14%)
Aug 31, 2023
4.850
4.870
4.770
4.780
730,873
-0.07(-1.44%)
Aug 30, 2023
4.860
4.890
4.820
4.850
317,374
+0.00(+0.00%)
Aug 29, 2023
4.800
4.890
4.760
4.850
532,453
+0.07(+1.46%)
Aug 28, 2023
4.660
4.800
4.660
4.780
810,570
+0.13(+2.80%)
Aug 25, 2023
4.640
4.700
4.630
4.650
482,531
+0.04(+0.87%)
Aug 24, 2023
4.580
4.710
4.530
4.610
786,112
+0.00(+0.00%)
Aug 23, 2023
4.540
4.630
4.480
4.610
678,623
+0.04(+0.88%)
Aug 22, 2023
4.550
4.600
4.520
4.570
500,610
+0.02(+0.44%)
Aug 21, 2023
4.650
4.670
4.550
4.550
314,393
-0.09(-1.94%)
Aug 18, 2023
4.530
4.660
4.510
4.640
817,974
+0.09(+1.98%)
Aug 17, 2023
4.500
4.690
4.450
4.550
980,116
+0.00(+0.00%)
Aug 16, 2023
4.600
4.720
4.540
4.550
1,404,480
-0.06(-1.30%)
Aug 15, 2023
4.690
4.690
4.560
4.610
1,038,346
-0.12(-2.54%)
Aug 14, 2023
4.600
4.740
4.560
4.730
805,403
+0.12(+2.60%)
Aug 11, 2023
4.690
4.750
4.610
4.610
1,162,533
-0.08(-1.71%)
Aug 10, 2023
4.530
4.720
4.530
4.690
1,747,457
+0.16(+3.53%)
Aug 09, 2023
4.550
4.590
4.510
4.530
894,189
+0.01(+0.22%)
Aug 08, 2023
4.390
4.530
4.330
4.520
1,424,947
+0.04(+0.89%)
Aug 04, 2023
4.480
0
+0.01(+0.22%)
Aug 03, 2023
4.180
4.590
4.170
4.470
2,320,697
+0.28(+6.68%)
Aug 02, 2023
4.070
4.220
4.070
4.190
1,214,129
+0.06(+1.45%)
Aug 01, 2023
4.100
4.150
4.010
4.130
604,848
-0.01(-0.24%)
Jul 31, 2023
4.070
4.140
4.060
4.140
787,061
+0.09(+2.22%)
Jul 28, 2023
4.040
4.070
4.000
4.050
811,952
+0.02(+0.50%)
Jul 27, 2023
3.990
4.070
3.980
4.030
1,358,326
+0.05(+1.26%)
Jul 26, 2023
3.930
3.980
3.930
3.980
396,464
+0.03(+0.76%)
Jul 25, 2023
3.940
3.990
3.920
3.950
476,218
+0.02(+0.51%)
Jul 24, 2023
3.950
3.980
3.910
3.930
1,115,103
-0.01(-0.25%)
Jul 21, 2023
3.850
3.950
3.850
3.940
811,609
+0.09(+2.34%)
Jul 20, 2023
3.890
3.930
3.830
3.850
472,381
-0.02(-0.52%)
Jul 19, 2023
3.830
3.900
3.830
3.870
1,061,240
+0.05(+1.31%)
Jul 18, 2023
3.740
3.850
3.740
3.820
1,688,972
+0.10(+2.69%)
Jul 17, 2023
3.670
3.760
3.650
3.720
710,122
+0.05(+1.36%)
Jul 14, 2023
3.730
3.730
3.630
3.670
305,414
-0.06(-1.61%)
Jul 13, 2023
3.710
3.770
3.690
3.730
643,407
+0.02(+0.54%)
Jul 12, 2023
3.660
3.730
3.650
3.710
1,099,882
+0.05(+1.37%)
Jul 11, 2023
3.650
3.710
3.620
3.660
1,680,591
+0.01(+0.27%)
Jul 10, 2023
3.640
3.680
3.640
3.650
673,264
-0.01(-0.27%)
Jul 07, 2023
3.570
3.700
3.570
3.660
1,101,866
+0.08(+2.23%)
Jul 06, 2023
3.540
3.610
3.420
3.580
713,079
+0.01(+0.28%)
Jul 05, 2023
3.580
3.620
3.530
3.570
381,775
+0.00(+0.00%)
Jul 04, 2023
3.530
3.590
3.530
3.570
283,965
+0.04(+1.13%)
Jun 30, 2023
3.530
0
+0.02(+0.57%)
Jun 29, 2023
3.460
3.510
3.450
3.510
714,293
+0.06(+1.74%)
Jun 28, 2023
3.360
3.480
3.350
3.450
1,104,289
+0.08(+2.37%)
Jun 27, 2023
3.350
3.380
3.320
3.370
442,110
+0.02(+0.60%)
Jun 26, 2023
3.300
3.400
3.300
3.350
941,721
+0.06(+1.82%)
Jun 23, 2023
3.210
3.320
3.160
3.290
1,100,456
+0.03(+0.92%)
Jun 22, 2023
3.340
3.340
3.240
3.260
544,445
-0.12(-3.55%)
Jun 21, 2023
3.370
3.400
3.360
3.380
351,724
+0.00(+0.00%)
Jun 20, 2023
3.370
3.400
3.290
3.380
459,870
+0.02(+0.60%)
Jun 19, 2023
3.360
3.400
3.360
3.360
179,930
+0.01(+0.30%)
Jun 16, 2023
3.290
3.390
3.290
3.350
2,348,331
+0.06(+1.82%)
Jun 15, 2023
3.180
3.290
3.180
3.290
412,220
+0.11(+3.46%)
Jun 14, 2023
3.280
3.280
3.150
3.180
374,230
-0.08(-2.45%)
Jun 13, 2023
3.280
3.350
3.260
3.260
356,182
+0.01(+0.31%)
Jun 12, 2023
3.250
3.280
3.210
3.250
676,858
-0.05(-1.52%)
Jun 09, 2023
3.380
3.400
3.280
3.300
754,443
-0.09(-2.65%)
Jun 08, 2023
3.400
3.400
3.320
3.390
583,638
-0.01(-0.29%)
Jun 07, 2023
3.330
3.420
3.330
3.400
555,514
+0.07(+2.10%)
Jun 06, 2023
3.300
3.340
3.260
3.330
1,480,257
-0.01(-0.30%)
Jun 05, 2023
3.350
3.390
3.320
3.340
1,339,266
+0.02(+0.60%)
Jun 02, 2023
3.290
3.360
3.260
3.320
559,792
+0.10(+3.11%)
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.