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
Ciso Global Inc
(NQ:
CISO
)
0.7262
-0.0418 (-5.44%)
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, 2023
0.1861
0.1909
0.1717
0.1717
1,698,777
-0.01(-7.74%)
May 30, 2023
0.2100
0.2070
0.1812
0.1861
1,245,938
-0.01(-6.48%)
May 26, 2023
0.2021
0.2050
0.1931
0.1990
1,386,032
+0.00(+0.00%)
May 25, 2023
0.2054
0.2100
0.1800
0.1990
1,825,208
-0.01(-3.12%)
May 24, 2023
0.2101
0.2129
0.2015
0.2054
4,777,494
-0.00(-1.49%)
May 23, 2023
0.2132
0.2132
0.2013
0.2085
1,181,186
-0.01(-2.52%)
May 22, 2023
0.2100
0.2150
0.1999
0.2139
1,979,450
+0.01(+4.60%)
May 19, 2023
0.2014
0.2134
0.1998
0.2045
3,300,989
+0.00(+2.35%)
May 18, 2023
0.2000
0.2029
0.1865
0.1998
2,568,327
-0.00(-0.25%)
May 17, 2023
0.1988
0.2100
0.1986
0.2003
8,874,947
-0.10(-33.30%)
May 16, 2023
0.3476
0.3476
0.2952
0.3003
1,011,546
-0.03(-9.00%)
May 15, 2023
0.3000
0.3500
0.3000
0.3300
1,657,486
+0.04(+13.75%)
May 12, 2023
0.2971
0.2980
0.2800
0.2901
526,142
-0.00(-0.62%)
May 11, 2023
0.2900
0.2997
0.2800
0.2919
783,674
+0.00(+0.83%)
May 10, 2023
0.2600
0.3050
0.2601
0.2895
2,001,237
+0.03(+10.24%)
May 09, 2023
0.2580
0.2638
0.2399
0.2626
670,567
+0.01(+4.37%)
May 08, 2023
0.2400
0.2549
0.2361
0.2516
671,862
+0.02(+6.57%)
May 05, 2023
0.2604
0.2700
0.2301
0.2361
1,440,508
-0.02(-8.42%)
May 04, 2023
0.2613
0.2800
0.2480
0.2578
1,108,470
+0.00(+0.59%)
May 03, 2023
0.2399
0.2893
0.2355
0.2563
3,073,941
+0.01(+5.91%)
May 02, 2023
0.2400
0.2560
0.2150
0.2420
2,657,081
+0.01(+2.20%)
May 01, 2023
0.2190
0.2800
0.2100
0.2368
3,311,352
+0.02(+11.65%)
Apr 28, 2023
0.2020
0.2220
0.2001
0.2121
1,351,376
+0.01(+2.71%)
Apr 27, 2023
0.2000
0.2079
0.1964
0.2065
923,514
-0.00(-1.24%)
Apr 26, 2023
0.1955
0.2190
0.1955
0.2091
1,312,530
+0.01(+4.60%)
Apr 25, 2023
0.2000
0.2081
0.1951
0.1999
1,092,822
-0.00(-2.34%)
Apr 24, 2023
0.2000
0.2100
0.1950
0.2047
1,000,744
-0.01(-3.72%)
Apr 21, 2023
0.2077
0.2179
0.2050
0.2126
853,818
+0.00(+0.00%)
Apr 20, 2023
0.2335
0.2335
0.2100
0.2126
1,636,823
-0.02(-8.32%)
Apr 19, 2023
0.2400
0.2400
0.2257
0.2319
1,444,511
-0.01(-4.41%)
Apr 18, 2023
0.2500
0.2687
0.2400
0.2426
1,173,037
-0.02(-6.98%)
Apr 17, 2023
0.2400
0.2700
0.2352
0.2608
1,217,450
+0.02(+9.40%)
Apr 14, 2023
0.2681
0.2698
0.2351
0.2384
1,834,792
-0.03(-9.80%)
Apr 13, 2023
0.2457
0.3300
0.2325
0.2643
6,431,447
+0.03(+12.32%)
Apr 12, 2023
0.2550
0.2602
0.2320
0.2353
1,368,348
-0.02(-9.57%)
Apr 11, 2023
0.2623
0.2631
0.2535
0.2602
950,775
-0.00(-0.08%)
Apr 10, 2023
0.2600
0.2688
0.2516
0.2604
1,212,070
-0.00(-1.85%)
Apr 06, 2023
0.2800
0.2850
0.2600
0.2653
792,006
-0.01(-4.57%)
Apr 05, 2023
0.2850
0.2981
0.2660
0.2780
959,375
-0.01(-2.73%)
Apr 04, 2023
0.3100
0.3115
0.2800
0.2858
1,304,591
-0.04(-11.95%)
Apr 03, 2023
0.3190
0.3300
0.3028
0.3246
1,325,161
-0.01(-3.96%)
Mar 31, 2023
0.3303
0.3650
0.3202
0.3380
2,004,980
+0.01(+2.42%)
Mar 30, 2023
0.2975
0.3750
0.2902
0.3300
6,677,312
+0.04(+13.79%)
Mar 29, 2023
0.2775
0.3200
0.2580
0.2900
2,888,228
+0.00(+1.36%)
Mar 28, 2023
0.2998
0.2998
0.2724
0.2861
2,273,395
-0.01(-3.73%)
Mar 27, 2023
0.3205
0.3255
0.2950
0.2972
2,428,916
-0.01(-3.48%)
Mar 24, 2023
0.3300
0.3500
0.3025
0.3079
4,677,517
-0.03(-10.15%)
Mar 23, 2023
0.3202
0.3599
0.3005
0.3427
7,522,540
+0.02(+7.03%)
Mar 22, 2023
0.3370
0.3700
0.2911
0.3202
12,136,795
-0.07(-17.07%)
Mar 21, 2023
0.5500
0.5698
0.3720
0.3861
102,589,040
+0.16(+67.87%)
Mar 20, 2023
0.3300
0.3370
0.2250
0.2300
15,143,633
-0.08(-25.81%)
Mar 17, 2023
0.3168
0.4590
0.3050
0.3100
7,794,982
+0.01(+1.91%)
Mar 16, 2023
0.3212
0.3598
0.3042
0.3042
679,495
-0.02(-5.67%)
Mar 15, 2023
0.3615
0.3700
0.3225
0.3225
468,804
-0.04(-10.79%)
Mar 14, 2023
0.3880
0.3900
0.3601
0.3615
327,844
-0.01(-2.22%)
Mar 13, 2023
0.4600
0.4600
0.3600
0.3697
834,105
-0.08(-17.86%)
Mar 10, 2023
0.5510
0.5510
0.4500
0.4501
508,376
-0.10(-17.52%)
Mar 09, 2023
0.6100
0.6200
0.5400
0.5457
302,546
-0.05(-8.75%)
Mar 08, 2023
0.6167
0.6390
0.5870
0.5980
391,050
-0.03(-4.32%)
Mar 07, 2023
0.6800
0.6998
0.6200
0.6250
264,732
-0.06(-8.09%)
Mar 06, 2023
0.6900
0.6968
0.6600
0.6800
427,499
+0.03(+4.62%)
Mar 03, 2023
0.6100
0.6500
0.6066
0.6500
274,514
+0.03(+4.22%)
Mar 02, 2023
0.6300
0.6400
0.5807
0.6237
383,387
-0.02(-3.54%)
Mar 01, 2023
0.5761
0.6470
0.5701
0.6466
750,531
+0.08(+13.42%)
Feb 28, 2023
0.5600
0.5750
0.5001
0.5701
652,692
+0.01(+1.79%)
Feb 27, 2023
0.6500
0.6700
0.5600
0.5601
836,005
-0.08(-13.01%)
Feb 24, 2023
0.6980
0.7100
0.6282
0.6439
567,678
-0.06(-8.04%)
Feb 23, 2023
0.7812
0.8000
0.7000
0.7002
691,875
-0.08(-10.05%)
Feb 22, 2023
0.8600
0.8800
0.7713
0.7784
536,648
-0.08(-9.50%)
Feb 21, 2023
0.8500
0.8987
0.8001
0.8601
526,511
+0.02(+1.96%)
Feb 17, 2023
0.9700
0.9713
0.7800
0.8436
1,171,129
-0.14(-13.93%)
Feb 16, 2023
1.000
1.090
0.9251
0.9801
5,999,449
+0.08(+8.90%)
Feb 15, 2023
0.8400
1.000
0.8100
0.9000
1,801,954
+0.13(+17.51%)
Feb 14, 2023
0.9200
0.9425
0.7602
0.7659
1,407,631
-0.33(-30.37%)
Feb 13, 2023
1.150
1.150
1.030
1.100
267,552
-0.01(-0.90%)
Feb 10, 2023
1.200
1.200
1.090
1.110
194,690
-0.06(-5.53%)
Feb 09, 2023
1.330
1.340
1.170
1.175
439,348
-0.16(-11.65%)
Feb 08, 2023
1.370
1.380
1.300
1.330
191,544
-0.04(-2.92%)
Feb 07, 2023
1.380
1.430
1.340
1.370
142,985
+0.00(+0.00%)
Feb 06, 2023
1.450
1.550
1.330
1.370
430,283
-0.05(-3.52%)
Feb 03, 2023
1.400
1.450
1.350
1.420
263,371
+0.04(+2.90%)
Feb 02, 2023
1.340
1.430
1.310
1.380
259,930
+0.04(+2.99%)
Feb 01, 2023
1.460
1.460
1.315
1.340
269,751
-0.09(-6.29%)
Jan 31, 2023
1.460
1.490
1.420
1.430
315,374
+0.04(+2.88%)
Jan 30, 2023
1.590
1.600
1.360
1.390
336,792
-0.20(-12.58%)
Jan 27, 2023
1.650
1.650
1.300
1.590
351,579
-0.01(-0.63%)
Jan 26, 2023
1.770
1.800
1.590
1.600
327,416
-0.19(-10.61%)
Jan 25, 2023
1.820
1.900
1.750
1.790
139,549
-0.05(-2.72%)
Jan 24, 2023
1.940
1.940
1.820
1.840
235,627
-0.10(-5.15%)
Jan 23, 2023
1.980
1.990
1.920
1.940
109,470
-0.03(-1.52%)
Jan 20, 2023
2.090
2.090
1.920
1.970
102,932
-0.03(-1.50%)
Jan 19, 2023
1.930
2.030
1.920
2.000
46,303
+0.00(+0.00%)
Jan 18, 2023
2.050
2.050
1.910
2.000
63,023
-0.02(-0.99%)
Jan 17, 2023
2.010
2.100
1.880
2.020
105,935
+0.00(+0.00%)
Jan 13, 2023
2.090
2.170
1.980
2.020
212,700
+0.00(+0.00%)
Jan 12, 2023
1.980
2.100
1.940
2.020
101,157
+0.10(+5.21%)
Jan 11, 2023
1.940
2.080
1.910
1.920
89,764
-0.04(-2.04%)
Jan 10, 2023
2.200
2.200
1.880
1.960
162,581
-0.11(-5.31%)
Jan 09, 2023
2.200
2.200
2.050
2.070
66,724
-0.07(-3.27%)
Jan 06, 2023
2.160
2.200
2.060
2.140
74,666
-0.04(-1.83%)
Jan 05, 2023
2.290
2.500
2.150
2.180
64,402
-0.12(-5.22%)
Jan 04, 2023
2.470
2.520
2.200
2.300
59,254
-0.04(-1.71%)
Jan 03, 2023
2.490
2.550
2.310
2.340
37,770
-0.21(-8.24%)
Dec 30, 2022
2.680
2.700
2.540
2.550
48,633
-0.09(-3.41%)
Dec 29, 2022
2.620
2.700
2.600
2.640
56,776
-0.02(-0.75%)
Dec 28, 2022
2.760
2.800
2.630
2.660
24,898
-0.07(-2.56%)
Dec 27, 2022
2.760
2.910
2.710
2.730
34,301
+0.00(+0.00%)
Dec 23, 2022
2.840
2.930
2.690
2.730
35,042
-0.01(-0.36%)
Dec 22, 2022
2.862
2.865
2.740
2.740
51,382
-0.12(-4.20%)
Dec 21, 2022
2.790
2.930
2.691
2.860
47,261
+0.11(+4.00%)
Dec 20, 2022
2.760
2.790
2.600
2.750
37,181
-0.02(-0.72%)
Dec 19, 2022
2.920
2.920
2.750
2.770
40,090
-0.13(-4.48%)
Dec 16, 2022
2.910
2.990
2.810
2.900
190,656
-0.01(-0.34%)
Dec 15, 2022
2.720
2.910
2.720
2.910
72,060
+0.10(+3.56%)
Dec 14, 2022
2.910
2.990
2.790
2.810
80,072
-0.14(-4.75%)
Dec 13, 2022
2.960
3.150
2.875
2.950
66,394
+0.17(+6.12%)
Dec 12, 2022
2.930
3.010
2.760
2.780
46,422
-0.11(-3.81%)
Dec 09, 2022
2.830
3.000
2.830
2.890
77,111
+0.08(+2.85%)
Dec 08, 2022
2.850
2.920
2.720
2.810
56,335
-0.01(-0.35%)
Dec 07, 2022
2.740
2.930
2.720
2.820
38,900
+0.10(+3.68%)
Dec 06, 2022
2.840
2.905
2.680
2.720
51,240
-0.13(-4.56%)
Dec 05, 2022
3.160
3.160
2.800
2.850
50,830
-0.24(-7.77%)
Dec 02, 2022
3.030
3.200
3.030
3.090
57,883
+0.01(+0.32%)
Dec 01, 2022
3.060
3.125
2.950
3.080
32,080
+0.01(+0.33%)
Nov 30, 2022
2.950
3.220
2.870
3.070
124,555
+0.11(+3.72%)
Nov 29, 2022
3.040
3.260
2.940
2.960
62,220
-0.07(-2.31%)
Nov 28, 2022
2.950
3.070
2.950
3.030
65,888
+0.09(+3.06%)
Nov 25, 2022
3.030
3.030
2.890
2.940
23,900
-0.09(-2.97%)
Nov 23, 2022
2.950
3.100
2.900
3.030
59,789
+0.03(+1.00%)
Nov 22, 2022
3.060
3.070
2.850
3.000
53,992
-0.05(-1.64%)
Nov 21, 2022
3.050
3.090
2.930
3.050
75,274
+0.09(+3.04%)
Nov 18, 2022
3.270
3.270
2.670
2.960
83,730
-0.23(-7.21%)
Nov 17, 2022
3.020
3.190
3.000
3.190
77,902
+0.15(+4.93%)
Nov 16, 2022
3.170
3.240
3.030
3.040
55,589
-0.13(-4.10%)
Nov 15, 2022
3.090
3.270
2.900
3.170
81,315
+0.13(+4.28%)
Nov 14, 2022
2.920
3.060
2.870
3.040
35,793
+0.08(+2.70%)
Nov 11, 2022
3.110
3.140
2.880
2.960
51,855
-0.14(-4.52%)
Nov 10, 2022
3.240
3.289
3.000
3.100
172,034
+0.02(+0.65%)
Nov 09, 2022
3.180
3.250
3.043
3.080
65,197
-0.14(-4.35%)
Nov 08, 2022
3.310
3.320
3.100
3.220
62,739
-0.06(-1.83%)
Nov 07, 2022
3.280
3.300
3.100
3.280
57,674
-0.01(-0.30%)
Nov 04, 2022
3.310
3.320
3.110
3.290
69,716
+0.05(+1.54%)
Nov 03, 2022
3.130
3.390
3.030
3.240
54,453
+0.00(+0.00%)
Nov 02, 2022
3.320
3.420
3.200
3.240
139,448
-0.25(-7.16%)
Nov 01, 2022
3.500
3.500
3.340
3.490
166,525
+0.03(+0.87%)
Oct 31, 2022
3.380
3.510
3.250
3.460
68,022
-0.05(-1.42%)
Oct 28, 2022
3.280
3.530
3.280
3.510
90,576
+0.11(+3.24%)
Oct 27, 2022
3.470
3.555
3.280
3.400
144,042
-0.10(-2.86%)
Oct 26, 2022
3.380
3.510
3.120
3.500
178,050
+0.13(+3.86%)
Oct 25, 2022
3.260
3.390
3.220
3.370
157,596
+0.19(+5.97%)
Oct 24, 2022
3.210
3.230
3.000
3.180
45,288
+0.01(+0.32%)
Oct 21, 2022
3.170
3.240
3.010
3.170
203,634
+0.15(+4.97%)
Oct 20, 2022
3.110
3.180
2.920
3.020
70,646
-0.16(-5.03%)
Oct 19, 2022
3.160
3.250
3.088
3.180
63,709
+0.00(+0.00%)
Oct 18, 2022
3.130
3.270
3.120
3.180
91,828
+0.01(+0.32%)
Oct 17, 2022
3.000
3.210
2.935
3.170
107,738
+0.27(+9.31%)
Oct 14, 2022
2.850
2.960
2.850
2.900
55,851
-0.06(-2.03%)
Oct 13, 2022
2.770
3.010
2.760
2.960
60,934
+0.05(+1.72%)
Oct 12, 2022
2.850
2.950
2.730
2.910
59,822
+0.10(+3.56%)
Oct 11, 2022
2.930
3.150
2.735
2.810
105,952
-0.08(-2.77%)
Oct 10, 2022
2.860
3.165
2.740
2.890
168,241
+0.07(+2.48%)
Oct 07, 2022
3.090
3.190
2.770
2.820
99,266
-0.40(-12.42%)
Oct 06, 2022
3.300
3.300
3.080
3.220
42,815
-0.07(-2.13%)
Oct 05, 2022
3.040
3.350
3.040
3.290
128,366
+0.13(+4.11%)
Oct 04, 2022
3.180
3.180
2.990
3.160
95,605
+0.11(+3.61%)
Oct 03, 2022
2.850
3.151
2.730
3.050
101,182
+0.10(+3.39%)
Sep 30, 2022
2.820
3.070
2.765
2.950
84,744
+0.19(+6.88%)
Sep 29, 2022
2.960
2.970
2.670
2.760
67,073
-0.24(-8.00%)
Sep 28, 2022
2.560
3.200
2.624
3.000
201,059
+0.39(+14.94%)
Sep 27, 2022
2.480
2.720
2.450
2.610
74,836
+0.08(+3.16%)
Sep 26, 2022
2.500
2.630
2.370
2.530
97,693
+0.07(+2.85%)
Sep 23, 2022
2.340
2.460
2.250
2.460
86,105
+0.16(+6.96%)
Sep 22, 2022
2.590
2.640
2.290
2.300
104,849
-0.33(-12.55%)
Sep 21, 2022
2.390
2.670
2.395
2.630
105,367
+0.20(+8.23%)
Sep 20, 2022
2.470
2.500
2.380
2.430
45,558
-0.06(-2.41%)
Sep 19, 2022
2.400
2.500
2.310
2.490
65,618
+0.02(+0.81%)
Sep 16, 2022
2.270
2.500
2.210
2.470
375,406
+0.18(+7.86%)
Sep 15, 2022
2.330
2.450
2.180
2.290
209,009
-0.02(-0.87%)
Sep 14, 2022
2.350
2.430
2.250
2.310
101,443
-0.06(-2.53%)
Sep 13, 2022
2.260
2.420
2.150
2.370
162,341
+0.04(+1.72%)
Sep 12, 2022
2.490
2.570
2.320
2.330
276,795
-0.24(-9.34%)
Sep 09, 2022
2.550
2.700
2.470
2.570
178,676
+0.08(+3.21%)
Sep 08, 2022
2.430
2.520
2.340
2.490
94,151
+0.01(+0.40%)
Sep 07, 2022
2.360
2.560
2.345
2.480
100,795
+0.13(+5.53%)
Sep 06, 2022
2.450
2.460
2.220
2.350
93,744
-0.05(-2.08%)
Sep 02, 2022
2.550
2.630
2.375
2.400
114,334
-0.12(-4.76%)
Sep 01, 2022
2.730
2.760
2.430
2.520
167,371
-0.20(-7.35%)
Aug 31, 2022
2.660
2.840
2.660
2.720
110,329
+0.06(+2.26%)
Aug 30, 2022
2.810
2.850
2.620
2.660
151,857
-0.15(-5.34%)
Aug 29, 2022
2.990
2.990
2.750
2.810
153,095
-0.16(-5.39%)
Aug 26, 2022
3.140
3.140
2.940
2.970
114,286
-0.19(-6.01%)
Aug 25, 2022
3.090
3.190
3.020
3.160
138,694
+0.06(+1.94%)
Aug 24, 2022
3.090
3.140
3.010
3.100
71,776
+0.02(+0.65%)
Aug 23, 2022
3.040
3.150
3.000
3.080
91,803
+0.06(+1.99%)
Aug 22, 2022
3.050
3.180
3.000
3.020
186,608
-0.06(-1.95%)
Aug 19, 2022
3.210
3.330
3.040
3.080
222,236
-0.26(-7.78%)
Aug 18, 2022
3.240
3.350
3.210
3.340
83,351
+0.13(+4.05%)
Aug 17, 2022
3.490
3.500
3.200
3.210
84,759
-0.29(-8.29%)
Aug 16, 2022
3.430
3.500
3.260
3.500
130,207
+0.08(+2.34%)
Aug 15, 2022
3.270
3.490
3.270
3.420
187,784
-0.01(-0.29%)
Aug 12, 2022
3.050
3.430
3.050
3.430
242,405
+0.39(+12.83%)
Aug 11, 2022
3.450
3.540
3.000
3.040
381,924
-0.47(-13.39%)
Aug 10, 2022
3.370
3.510
3.340
3.510
149,816
+0.20(+6.04%)
Aug 09, 2022
3.470
3.514
3.225
3.310
159,567
-0.11(-3.22%)
Aug 08, 2022
3.130
3.460
3.130
3.420
288,986
+0.26(+8.23%)
Aug 05, 2022
3.150
3.170
3.010
3.160
141,862
+0.01(+0.32%)
Aug 04, 2022
3.120
3.270
3.030
3.150
130,664
-0.02(-0.63%)
Aug 03, 2022
3.120
3.200
3.000
3.170
205,464
+0.09(+2.92%)
Aug 02, 2022
3.180
3.270
3.000
3.080
496,750
-0.12(-3.75%)
Aug 01, 2022
3.140
3.200
3.040
3.200
184,805
-0.01(-0.31%)
Jul 29, 2022
3.340
3.390
3.130
3.210
146,937
-0.10(-3.02%)
Jul 28, 2022
3.260
3.330
3.070
3.310
153,980
+0.12(+3.76%)
Jul 27, 2022
3.350
3.419
3.150
3.190
181,064
-0.14(-4.20%)
Jul 26, 2022
3.340
3.370
3.170
3.330
209,309
-0.04(-1.19%)
Jul 25, 2022
3.420
3.500
3.260
3.370
337,507
-0.07(-2.03%)
Jul 22, 2022
3.500
3.520
3.340
3.440
271,330
-0.02(-0.58%)
Jul 21, 2022
3.460
3.533
3.230
3.460
228,122
-0.04(-1.14%)
Jul 20, 2022
3.200
3.690
3.190
3.500
534,239
+0.29(+9.03%)
Jul 19, 2022
3.310
3.371
3.150
3.210
323,494
-0.15(-4.46%)
Jul 18, 2022
3.730
3.730
3.340
3.360
380,241
-0.31(-8.45%)
Jul 15, 2022
4.000
4.000
3.650
3.670
325,974
-0.19(-4.92%)
Jul 14, 2022
4.310
4.310
3.850
3.860
263,433
-0.52(-11.87%)
Jul 13, 2022
3.960
4.400
3.920
4.380
139,987
+0.25(+6.05%)
Jul 12, 2022
4.150
4.270
3.910
4.130
138,284
-0.11(-2.59%)
Jul 11, 2022
4.620
4.620
4.180
4.240
206,873
-0.42(-9.01%)
Jul 08, 2022
4.310
4.750
4.150
4.660
253,764
+0.17(+3.79%)
Jul 07, 2022
3.960
4.550
3.894
4.490
292,098
+0.57(+14.54%)
Jul 06, 2022
3.790
3.940
3.660
3.920
250,296
+0.17(+4.53%)
Jul 05, 2022
3.530
3.760
3.320
3.750
263,186
+0.07(+1.90%)
Jul 01, 2022
3.640
3.820
3.500
3.680
252,830
+0.08(+2.22%)
Jun 30, 2022
3.450
3.659
3.450
3.600
220,186
+0.08(+2.27%)
Jun 29, 2022
4.000
4.050
3.470
3.520
1,021,040
-0.48(-12.00%)
Jun 28, 2022
4.460
4.720
3.800
4.000
639,365
-0.61(-13.23%)
Jun 27, 2022
5.090
5.238
4.402
4.610
684,482
-0.66(-12.52%)
Jun 24, 2022
5.430
5.600
4.910
5.270
5,159,059
-0.23(-4.18%)
Jun 23, 2022
5.350
5.550
5.080
5.500
605,526
+0.13(+2.42%)
Jun 22, 2022
5.150
5.740
5.120
5.370
548,150
+0.03(+0.56%)
Jun 21, 2022
5.650
5.860
5.290
5.340
574,826
-0.28(-4.98%)
Jun 17, 2022
5.490
6.040
5.335
5.620
745,612
-0.01(-0.18%)
Jun 16, 2022
5.270
5.990
5.149
5.630
384,357
+0.22(+4.07%)
Jun 15, 2022
5.000
5.950
5.000
5.410
606,722
+0.21(+4.04%)
Jun 14, 2022
5.730
5.840
5.000
5.200
539,980
-0.65(-11.11%)
Jun 13, 2022
4.850
7.180
4.782
5.850
4,836,314
+1.30(+28.71%)
Jun 10, 2022
5.540
5.540
4.410
4.545
809,187
-0.72(-13.76%)
Jun 09, 2022
8.570
8.766
4.940
5.270
1,723,879
-3.91(-42.59%)
Jun 08, 2022
9.470
10.00
9.030
9.180
974,469
-0.03(-0.33%)
Jun 07, 2022
8.720
9.880
8.260
9.210
1,383,097
+0.21(+2.33%)
Jun 06, 2022
7.090
9.450
7.090
9.000
3,438,601
+2.19(+32.16%)
Jun 03, 2022
6.000
6.830
5.950
6.810
187,522
+0.79(+13.12%)
Jun 02, 2022
5.920
6.190
5.831
6.020
88,942
-0.03(-0.50%)
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.