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
Funko Inc Cl A
(NQ:
FNKO
)
8.190
-0.110 (-1.33%)
Streaming Delayed Price
Updated: 10:03 AM EDT, May 23, 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 22, 2024
8.610
8.711
8.215
8.300
614,328
-0.42(-4.82%)
May 21, 2024
8.350
8.720
8.220
8.720
449,677
+0.33(+3.93%)
May 20, 2024
8.350
8.490
8.280
8.390
397,091
+0.10(+1.21%)
May 17, 2024
8.220
8.410
8.090
8.290
397,957
-0.16(-1.89%)
May 16, 2024
8.490
8.595
8.275
8.450
524,414
-0.13(-1.52%)
May 15, 2024
8.510
8.685
8.385
8.580
641,419
+0.09(+1.06%)
May 14, 2024
7.850
8.590
7.830
8.490
1,146,388
+0.79(+10.26%)
May 13, 2024
7.280
7.840
7.210
7.700
2,052,943
+0.49(+6.80%)
May 10, 2024
7.820
7.820
6.830
7.210
2,815,852
+0.39(+5.72%)
May 09, 2024
6.620
6.840
6.560
6.820
528,666
+0.20(+3.02%)
May 08, 2024
6.560
6.690
6.482
6.620
377,803
-0.07(-1.05%)
May 07, 2024
6.610
6.905
6.590
6.690
351,660
+0.13(+1.98%)
May 06, 2024
6.590
6.685
6.540
6.560
324,161
-0.01(-0.15%)
May 03, 2024
6.540
6.730
6.510
6.570
378,899
+0.15(+2.34%)
May 02, 2024
6.120
6.425
6.020
6.420
447,248
+0.41(+6.82%)
May 01, 2024
6.110
6.130
5.730
6.010
641,822
-0.08(-1.31%)
Apr 30, 2024
6.040
6.110
5.880
6.090
375,719
-0.02(-0.33%)
Apr 29, 2024
6.260
6.340
6.080
6.110
208,830
-0.09(-1.45%)
Apr 26, 2024
6.210
6.370
6.175
6.200
338,513
-0.01(-0.16%)
Apr 25, 2024
6.120
6.240
5.910
6.210
701,382
+0.03(+0.49%)
Apr 24, 2024
6.100
6.269
6.080
6.180
466,774
+0.07(+1.15%)
Apr 23, 2024
6.160
6.365
6.100
6.110
651,507
-0.07(-1.13%)
Apr 22, 2024
6.090
6.260
6.000
6.180
512,785
+0.17(+2.83%)
Apr 19, 2024
5.990
6.120
5.800
6.010
529,927
-0.02(-0.33%)
Apr 18, 2024
5.740
6.355
5.730
6.030
627,329
+0.32(+5.60%)
Apr 17, 2024
5.470
5.735
5.455
5.710
333,732
+0.26(+4.77%)
Apr 16, 2024
5.440
5.540
5.360
5.450
390,140
-0.08(-1.45%)
Apr 15, 2024
5.600
5.680
5.430
5.530
391,856
-0.11(-1.95%)
Apr 12, 2024
5.800
5.800
5.520
5.640
516,326
-0.16(-2.76%)
Apr 11, 2024
5.730
5.870
5.630
5.800
420,103
+0.05(+0.87%)
Apr 10, 2024
5.860
5.990
5.650
5.750
798,141
+0.05(+0.88%)
Apr 09, 2024
5.740
5.860
5.690
5.700
253,410
-0.03(-0.52%)
Apr 08, 2024
5.800
5.845
5.650
5.730
284,747
+0.00(+0.00%)
Apr 05, 2024
5.750
5.800
5.560
5.730
564,831
-0.08(-1.38%)
Apr 04, 2024
6.140
6.160
5.730
5.810
388,610
-0.26(-4.28%)
Apr 03, 2024
6.060
6.130
6.035
6.070
178,016
-0.06(-0.98%)
Apr 02, 2024
6.040
6.180
6.040
6.130
465,330
-0.04(-0.65%)
Apr 01, 2024
6.300
6.330
6.090
6.170
445,175
-0.07(-1.12%)
Mar 28, 2024
6.340
6.470
6.180
6.240
568,715
-0.03(-0.48%)
Mar 27, 2024
6.160
6.430
6.080
6.270
928,569
+0.12(+1.95%)
Mar 26, 2024
6.180
6.310
6.080
6.150
462,500
+0.05(+0.82%)
Mar 25, 2024
6.060
6.135
5.880
6.100
600,800
+0.09(+1.50%)
Mar 22, 2024
6.430
6.440
5.960
6.010
672,541
-0.39(-6.09%)
Mar 21, 2024
6.440
6.550
6.310
6.400
761,930
-0.04(-0.62%)
Mar 20, 2024
6.460
6.590
6.390
6.440
480,553
-0.02(-0.31%)
Mar 19, 2024
6.350
6.600
6.280
6.460
487,338
+0.12(+1.89%)
Mar 18, 2024
6.320
6.460
6.250
6.340
383,391
-0.04(-0.63%)
Mar 15, 2024
6.060
6.440
6.060
6.380
556,167
+0.27(+4.42%)
Mar 14, 2024
6.300
6.340
5.970
6.110
553,061
-0.26(-4.08%)
Mar 13, 2024
6.350
6.550
6.300
6.370
482,017
+0.01(+0.16%)
Mar 12, 2024
6.240
6.450
6.170
6.360
482,187
+0.15(+2.42%)
Mar 11, 2024
6.790
6.794
6.210
6.210
576,213
-0.65(-9.48%)
Mar 08, 2024
7.490
7.490
6.750
6.860
1,392,534
+0.42(+6.52%)
Mar 07, 2024
6.530
6.550
6.295
6.440
809,139
+0.03(+0.47%)
Mar 06, 2024
6.580
6.675
6.410
6.410
399,345
-0.04(-0.70%)
Mar 05, 2024
6.420
6.670
6.305
6.455
369,797
-0.08(-1.15%)
Mar 04, 2024
7.090
7.090
6.330
6.530
928,261
-0.52(-7.38%)
Mar 01, 2024
7.000
7.200
6.960
7.050
717,788
+0.01(+0.14%)
Feb 29, 2024
7.020
7.235
6.915
7.040
505,018
-0.01(-0.14%)
Feb 28, 2024
7.160
7.160
6.970
7.050
496,092
-0.25(-3.42%)
Feb 27, 2024
7.250
7.520
7.215
7.300
333,325
+0.10(+1.39%)
Feb 26, 2024
7.060
7.220
7.000
7.200
228,190
+0.12(+1.69%)
Feb 23, 2024
6.990
7.180
6.944
7.080
212,779
+0.08(+1.14%)
Feb 22, 2024
7.190
7.190
6.950
7.000
301,991
-0.11(-1.55%)
Feb 21, 2024
7.110
7.145
7.000
7.110
331,580
-0.06(-0.84%)
Feb 20, 2024
7.460
7.460
7.040
7.170
549,707
-0.35(-4.65%)
Feb 16, 2024
7.480
7.600
7.360
7.520
254,238
-0.06(-0.79%)
Feb 15, 2024
7.550
7.650
7.340
7.580
593,031
+0.08(+1.07%)
Feb 14, 2024
7.530
7.650
7.401
7.500
370,541
+0.02(+0.27%)
Feb 13, 2024
7.710
7.854
7.420
7.480
416,181
-0.59(-7.31%)
Feb 12, 2024
7.770
8.150
7.770
8.070
273,428
+0.18(+2.28%)
Feb 09, 2024
8.040
8.250
7.870
7.890
317,138
-0.15(-1.87%)
Feb 08, 2024
7.260
8.280
7.260
8.040
420,737
+0.70(+9.54%)
Feb 07, 2024
7.690
7.690
7.155
7.340
1,244,407
-0.32(-4.18%)
Feb 06, 2024
7.510
7.760
7.470
7.660
199,609
+0.15(+2.00%)
Feb 05, 2024
7.590
7.650
7.300
7.510
323,090
-0.25(-3.22%)
Feb 02, 2024
7.280
7.830
7.110
7.760
479,574
+0.34(+4.58%)
Feb 01, 2024
7.150
7.460
6.850
7.420
440,155
+0.35(+4.95%)
Jan 31, 2024
7.360
7.490
7.050
7.070
304,726
-0.34(-4.59%)
Jan 30, 2024
7.400
7.500
7.270
7.410
335,574
-0.07(-0.94%)
Jan 29, 2024
7.340
7.490
7.200
7.480
214,672
+0.14(+1.91%)
Jan 26, 2024
7.400
7.522
7.260
7.340
168,803
+0.02(+0.27%)
Jan 25, 2024
7.330
7.470
7.240
7.320
267,155
+0.10(+1.39%)
Jan 24, 2024
7.450
7.450
7.180
7.220
192,088
-0.10(-1.30%)
Jan 23, 2024
7.360
7.460
7.060
7.315
245,202
+0.05(+0.62%)
Jan 22, 2024
7.130
7.280
7.080
7.270
305,967
+0.18(+2.61%)
Jan 19, 2024
6.950
7.130
6.740
7.085
233,996
+0.16(+2.24%)
Jan 18, 2024
7.090
7.110
6.740
6.930
389,494
-0.04(-0.57%)
Jan 17, 2024
6.660
6.985
6.552
6.970
358,020
+0.15(+2.20%)
Jan 16, 2024
6.920
6.910
6.620
6.820
311,079
-0.15(-2.15%)
Jan 12, 2024
7.350
7.490
6.730
6.970
775,961
-0.33(-4.59%)
Jan 11, 2024
7.150
7.355
7.060
7.305
302,448
+0.08(+1.18%)
Jan 10, 2024
7.340
7.340
7.120
7.220
241,234
-0.13(-1.77%)
Jan 09, 2024
7.320
7.460
7.120
7.350
582,800
-0.15(-2.00%)
Jan 08, 2024
7.180
7.620
7.110
7.500
284,423
+0.31(+4.31%)
Jan 05, 2024
7.330
7.450
7.080
7.190
384,929
-0.16(-2.18%)
Jan 04, 2024
7.200
7.390
7.040
7.350
315,727
+0.14(+1.94%)
Jan 03, 2024
7.430
7.430
7.160
7.210
334,929
-0.33(-4.44%)
Jan 02, 2024
7.610
7.671
7.410
7.545
306,834
-0.19(-2.39%)
Dec 29, 2023
7.590
7.745
7.370
7.730
417,734
+0.07(+0.91%)
Dec 28, 2023
7.250
7.690
7.120
7.660
456,107
+0.40(+5.51%)
Dec 27, 2023
7.290
7.450
7.050
7.260
480,694
+0.06(+0.83%)
Dec 26, 2023
7.190
7.280
7.050
7.200
840,005
+0.06(+0.84%)
Dec 22, 2023
7.250
7.370
7.110
7.140
317,017
-0.10(-1.38%)
Dec 21, 2023
7.040
7.340
7.020
7.240
410,671
+0.13(+1.83%)
Dec 20, 2023
7.380
7.440
7.040
7.110
491,711
-0.25(-3.40%)
Dec 19, 2023
7.270
7.390
7.110
7.360
490,263
+0.21(+2.94%)
Dec 18, 2023
7.150
7.430
7.030
7.150
344,414
+0.01(+0.14%)
Dec 15, 2023
7.240
7.240
6.970
7.140
585,051
+0.01(+0.14%)
Dec 14, 2023
7.110
7.370
7.040
7.130
539,320
+0.12(+1.71%)
Dec 13, 2023
6.580
7.080
6.450
7.010
502,184
+0.46(+7.02%)
Dec 12, 2023
6.630
6.650
6.270
6.550
485,794
-0.17(-2.46%)
Dec 11, 2023
6.700
6.730
6.370
6.715
497,006
-0.04(-0.67%)
Dec 08, 2023
6.340
6.880
6.340
6.760
546,375
+0.44(+6.96%)
Dec 07, 2023
6.160
6.460
6.040
6.320
456,248
+0.16(+2.60%)
Dec 06, 2023
6.830
6.830
6.150
6.160
447,679
-0.58(-8.61%)
Dec 05, 2023
6.970
7.010
6.690
6.740
313,502
-0.28(-3.99%)
Dec 04, 2023
6.800
7.030
6.740
7.020
388,139
+0.21(+3.08%)
Dec 01, 2023
6.480
6.820
6.390
6.810
475,859
+0.33(+5.09%)
Nov 30, 2023
6.820
6.850
6.410
6.480
589,723
-0.30(-4.42%)
Nov 29, 2023
6.960
7.160
6.610
6.780
662,494
-0.13(-1.88%)
Nov 28, 2023
6.890
7.015
6.780
6.910
645,907
+0.05(+0.73%)
Nov 27, 2023
6.940
6.940
6.790
6.860
266,147
-0.14(-2.00%)
Nov 24, 2023
6.860
7.020
6.860
7.000
106,244
+0.14(+2.04%)
Nov 22, 2023
6.710
6.870
6.610
6.860
431,513
+0.18(+2.69%)
Nov 21, 2023
6.830
6.850
6.650
6.680
442,447
-0.15(-2.20%)
Nov 20, 2023
7.020
7.070
6.830
6.830
416,444
-0.24(-3.39%)
Nov 17, 2023
7.200
7.200
6.980
7.070
420,007
-0.03(-0.42%)
Nov 16, 2023
7.320
7.380
7.080
7.100
370,404
-0.27(-3.66%)
Nov 15, 2023
7.290
7.635
7.290
7.370
429,144
+0.12(+1.66%)
Nov 14, 2023
6.860
7.280
6.860
7.250
605,306
+0.73(+11.20%)
Nov 13, 2023
6.830
6.836
6.480
6.520
1,584,906
-0.37(-5.37%)
Nov 10, 2023
7.040
7.075
6.730
6.890
1,481,638
-0.16(-2.27%)
Nov 09, 2023
7.140
7.310
6.980
7.050
537,827
-0.09(-1.26%)
Nov 08, 2023
7.820
7.820
7.110
7.140
668,597
-0.71(-9.04%)
Nov 07, 2023
7.830
8.055
7.720
7.850
553,069
+0.00(+0.00%)
Nov 06, 2023
8.740
8.980
7.560
7.850
970,773
-0.90(-10.29%)
Nov 03, 2023
8.700
10.03
8.650
8.750
2,287,523
+1.24(+16.51%)
Nov 02, 2023
7.270
7.718
7.270
7.510
1,276,819
+0.34(+4.82%)
Nov 01, 2023
7.570
7.690
7.120
7.165
549,367
-0.54(-7.07%)
Oct 31, 2023
7.750
7.900
7.490
7.710
408,107
+0.00(+0.00%)
Oct 30, 2023
7.420
7.790
7.420
7.710
700,890
+0.35(+4.76%)
Oct 27, 2023
7.580
7.820
7.250
7.360
460,272
-0.22(-2.90%)
Oct 26, 2023
7.940
8.000
7.510
7.580
559,178
-0.57(-6.99%)
Oct 25, 2023
8.190
8.313
8.020
8.150
515,379
-0.11(-1.33%)
Oct 24, 2023
7.820
8.270
7.820
8.260
807,655
+0.52(+6.72%)
Oct 23, 2023
7.550
7.840
7.410
7.740
454,602
+0.16(+2.11%)
Oct 20, 2023
7.440
7.590
7.380
7.580
421,012
+0.14(+1.88%)
Oct 19, 2023
7.590
7.605
7.270
7.440
575,078
-0.31(-4.00%)
Oct 18, 2023
7.860
7.920
7.540
7.750
310,478
-0.22(-2.76%)
Oct 17, 2023
7.670
8.081
7.670
7.970
528,273
+0.17(+2.18%)
Oct 16, 2023
7.600
7.800
7.320
7.800
664,883
+0.27(+3.59%)
Oct 13, 2023
7.250
7.540
7.180
7.530
746,532
+0.33(+4.58%)
Oct 12, 2023
7.390
7.520
7.140
7.200
321,050
-0.19(-2.57%)
Oct 11, 2023
7.640
7.810
7.220
7.390
386,468
-0.10(-1.34%)
Oct 10, 2023
6.850
7.540
6.810
7.490
637,191
+0.64(+9.34%)
Oct 09, 2023
6.850
7.070
6.820
6.850
441,345
-0.04(-0.58%)
Oct 06, 2023
7.120
7.200
6.550
6.890
2,812,738
-0.18(-2.55%)
Oct 05, 2023
7.220
7.220
6.950
7.070
323,961
-0.11(-1.53%)
Oct 04, 2023
7.250
7.341
6.995
7.180
332,694
-0.14(-1.91%)
Oct 03, 2023
7.250
7.420
7.230
7.320
287,101
+0.07(+0.97%)
Oct 02, 2023
7.630
7.641
7.200
7.250
382,668
-0.40(-5.23%)
Sep 29, 2023
7.500
7.685
7.410
7.650
362,041
+0.21(+2.82%)
Sep 28, 2023
7.400
7.500
7.220
7.440
299,510
+0.05(+0.68%)
Sep 27, 2023
7.760
7.910
7.000
7.390
641,931
-0.30(-3.90%)
Sep 26, 2023
7.750
8.000
7.670
7.690
479,066
-0.14(-1.79%)
Sep 25, 2023
7.240
7.830
7.520
7.830
580,291
+0.52(+7.11%)
Sep 22, 2023
7.440
7.535
7.155
7.310
476,215
-0.02(-0.27%)
Sep 21, 2023
7.230
7.465
7.161
7.330
480,899
+0.07(+0.96%)
Sep 20, 2023
7.380
7.550
7.250
7.260
502,396
-0.11(-1.49%)
Sep 19, 2023
7.340
7.460
7.255
7.370
492,473
+0.00(+0.00%)
Sep 18, 2023
7.580
7.590
7.175
7.370
682,213
-0.24(-3.15%)
Sep 15, 2023
8.100
8.100
7.500
7.610
772,649
-0.51(-6.28%)
Sep 14, 2023
7.830
8.130
7.680
8.120
894,068
+0.32(+4.10%)
Sep 13, 2023
7.200
7.820
7.110
7.800
1,201,355
+0.68(+9.55%)
Sep 12, 2023
7.020
7.190
6.970
7.120
756,218
+0.17(+2.45%)
Sep 11, 2023
7.210
7.350
6.862
6.950
528,027
-0.15(-2.11%)
Sep 08, 2023
7.190
7.200
6.729
7.100
846,520
-0.01(-0.14%)
Sep 07, 2023
6.930
7.135
6.910
7.110
465,965
+0.18(+2.60%)
Sep 06, 2023
6.990
7.160
6.810
6.930
577,648
+0.09(+1.32%)
Sep 05, 2023
6.970
6.990
6.550
6.840
976,756
-0.18(-2.56%)
Sep 01, 2023
7.080
7.190
6.920
7.020
803,151
+0.05(+0.72%)
Aug 31, 2023
6.960
7.180
6.870
6.970
917,238
+0.05(+0.72%)
Aug 30, 2023
6.590
7.140
6.410
6.920
1,235,787
+0.38(+5.81%)
Aug 29, 2023
6.480
6.690
6.370
6.540
1,620,017
+0.08(+1.24%)
Aug 28, 2023
6.320
6.635
6.261
6.460
844,192
+0.24(+3.86%)
Aug 25, 2023
6.090
6.630
6.050
6.220
1,506,252
+0.15(+2.47%)
Aug 24, 2023
6.260
6.280
5.860
6.070
593,806
-0.15(-2.41%)
Aug 23, 2023
6.250
6.435
6.160
6.220
786,259
-0.03(-0.48%)
Aug 22, 2023
6.300
6.470
6.080
6.250
836,432
+0.13(+2.12%)
Aug 21, 2023
5.900
6.310
5.830
6.120
681,307
+0.20(+3.38%)
Aug 18, 2023
5.610
6.230
5.600
5.920
1,064,783
+0.37(+6.67%)
Aug 17, 2023
5.330
5.600
5.330
5.550
887,642
+0.22(+4.13%)
Aug 16, 2023
5.290
5.460
5.270
5.330
1,085,566
+0.01(+0.19%)
Aug 15, 2023
5.630
5.640
5.290
5.320
1,839,329
-0.37(-6.50%)
Aug 14, 2023
6.080
6.080
5.680
5.690
853,839
-0.38(-6.26%)
Aug 11, 2023
6.110
6.174
6.015
6.070
513,027
-0.10(-1.62%)
Aug 10, 2023
6.430
6.590
6.155
6.170
777,543
-0.23(-3.59%)
Aug 09, 2023
6.430
6.475
6.290
6.400
762,333
-0.01(-0.16%)
Aug 08, 2023
6.290
6.480
6.250
6.410
1,010,354
-0.02(-0.39%)
Aug 07, 2023
6.320
6.490
6.111
6.435
1,015,892
+0.06(+1.02%)
Aug 04, 2023
6.880
6.980
6.160
6.370
2,500,086
-1.03(-13.92%)
Aug 03, 2023
7.310
7.480
7.150
7.400
1,330,373
+0.06(+0.82%)
Aug 02, 2023
7.980
8.000
7.320
7.340
897,775
-0.80(-9.83%)
Aug 01, 2023
8.100
8.165
7.780
8.140
732,596
-0.02(-0.25%)
Jul 31, 2023
7.620
8.170
7.510
8.160
794,529
+0.65(+8.66%)
Jul 28, 2023
7.460
7.530
7.340
7.510
573,740
+0.05(+0.67%)
Jul 27, 2023
7.470
7.590
7.350
7.460
618,382
+0.09(+1.22%)
Jul 26, 2023
7.430
7.535
7.280
7.370
529,393
-0.01(-0.14%)
Jul 25, 2023
7.500
7.555
7.240
7.380
540,774
-0.11(-1.47%)
Jul 24, 2023
7.420
7.620
7.230
7.490
1,399,014
+0.21(+2.88%)
Jul 21, 2023
7.390
7.390
6.880
7.280
1,033,093
-0.05(-0.68%)
Jul 20, 2023
7.770
7.778
7.180
7.330
1,399,546
-0.59(-7.45%)
Jul 19, 2023
7.800
8.040
7.690
7.920
696,042
+0.12(+1.54%)
Jul 18, 2023
8.280
8.280
7.765
7.800
718,392
-0.43(-5.22%)
Jul 17, 2023
8.150
8.550
7.810
8.230
1,273,087
+0.08(+0.98%)
Jul 14, 2023
9.700
9.700
7.400
8.150
3,694,976
-1.92(-19.07%)
Jul 13, 2023
10.19
10.47
10.00
10.07
850,812
-0.07(-0.69%)
Jul 12, 2023
10.31
10.56
10.13
10.14
304,369
+0.05(+0.50%)
Jul 11, 2023
10.35
10.46
10.05
10.09
296,409
-0.20(-1.94%)
Jul 10, 2023
10.68
10.82
10.27
10.29
261,713
-0.42(-3.92%)
Jul 07, 2023
10.60
10.99
10.60
10.71
347,361
+0.17(+1.61%)
Jul 06, 2023
10.73
10.74
10.42
10.54
263,099
-0.34(-3.13%)
Jul 05, 2023
11.12
11.14
10.82
10.88
235,007
-0.29(-2.60%)
Jul 03, 2023
10.81
11.27
10.81
11.17
174,767
+0.35(+3.23%)
Jun 30, 2023
10.85
10.88
10.68
10.82
225,219
+0.12(+1.12%)
Jun 29, 2023
10.72
11.03
10.67
10.70
231,662
-0.02(-0.19%)
Jun 28, 2023
10.40
10.76
10.33
10.72
447,531
+0.33(+3.18%)
Jun 27, 2023
10.40
10.71
10.29
10.39
309,162
+0.06(+0.58%)
Jun 26, 2023
10.10
10.69
10.10
10.33
493,058
+0.08(+0.78%)
Jun 23, 2023
10.84
10.85
9.965
10.25
2,593,209
-0.76(-6.90%)
Jun 22, 2023
11.88
11.88
10.94
11.01
452,923
-0.83(-7.01%)
Jun 21, 2023
12.13
12.21
11.82
11.84
557,910
-0.38(-3.11%)
Jun 20, 2023
12.52
12.60
12.19
12.22
679,512
-0.33(-2.63%)
Jun 16, 2023
13.18
13.18
12.52
12.55
718,193
-0.45(-3.46%)
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.