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
Reliance Global Group
(NQ:
RELI
)
0.2213
-0.0093 (-4.03%)
Streaming Delayed Price
Updated: 4:00 PM EDT, Jun 14, 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
0.2680
0.3100
0.2480
0.2710
1,302,897
+0.01(+5.00%)
May 30, 2024
0.2410
0.2700
0.2400
0.2581
508,734
+0.02(+9.60%)
May 29, 2024
0.2352
0.2445
0.2325
0.2355
548,342
-0.02(-6.36%)
May 28, 2024
0.2712
0.2712
0.2300
0.2515
936,947
-0.02(-8.11%)
May 24, 2024
0.2640
0.2737
0.2632
0.2737
201,883
+0.01(+1.90%)
May 23, 2024
0.2900
0.2950
0.2500
0.2686
542,163
-0.02(-6.74%)
May 22, 2024
0.2950
0.2951
0.2720
0.2880
824,612
-0.01(-2.37%)
May 21, 2024
0.2900
0.3071
0.2800
0.2950
436,927
-0.04(-10.61%)
May 20, 2024
0.3100
0.3300
0.2811
0.3300
570,297
+0.02(+5.50%)
May 17, 2024
0.3100
0.3299
0.2827
0.3128
1,486,206
+0.02(+7.86%)
May 16, 2024
0.3494
0.3499
0.2761
0.2900
2,951,087
-0.08(-21.60%)
May 15, 2024
0.3200
0.5900
0.2811
0.3699
26,885,316
+0.10(+36.54%)
May 14, 2024
0.2606
0.2750
0.2562
0.2709
153,217
+0.01(+4.27%)
May 13, 2024
0.2670
0.2670
0.2581
0.2598
103,306
+0.00(+1.37%)
May 10, 2024
0.2520
0.2600
0.2454
0.2563
86,538
+0.01(+2.60%)
May 09, 2024
0.2400
0.2500
0.2376
0.2498
84,933
+0.00(+1.54%)
May 08, 2024
0.2570
0.2570
0.2413
0.2460
117,662
-0.00(-0.81%)
May 07, 2024
0.2500
0.2598
0.2451
0.2480
113,694
-0.00(-1.20%)
May 06, 2024
0.2600
0.2650
0.2500
0.2510
342,774
-0.00(-0.36%)
May 03, 2024
0.2601
0.2649
0.2503
0.2519
178,159
-0.01(-3.12%)
May 02, 2024
0.2749
0.2800
0.2579
0.2600
136,051
-0.02(-5.45%)
May 01, 2024
0.2720
0.2780
0.2613
0.2750
110,799
+0.00(+0.00%)
Apr 30, 2024
0.2800
0.2800
0.2610
0.2750
117,028
-0.00(-1.08%)
Apr 29, 2024
0.3000
0.3000
0.2560
0.2780
232,184
+0.01(+4.51%)
Apr 26, 2024
0.2720
0.2849
0.2631
0.2660
142,060
-0.01(-5.00%)
Apr 25, 2024
0.2900
0.2998
0.2750
0.2800
121,195
-0.02(-6.67%)
Apr 24, 2024
0.3000
0.3200
0.2900
0.3000
175,203
+0.01(+3.06%)
Apr 23, 2024
0.2800
0.3000
0.2780
0.2911
187,819
+0.01(+4.00%)
Apr 22, 2024
0.2845
0.2910
0.2780
0.2799
146,152
+0.00(+0.65%)
Apr 19, 2024
0.2710
0.2931
0.2710
0.2781
239,483
+0.00(+1.09%)
Apr 18, 2024
0.3093
0.3093
0.2720
0.2751
168,036
-0.03(-11.06%)
Apr 17, 2024
0.3200
0.3229
0.2750
0.3093
183,807
-0.00(-0.23%)
Apr 16, 2024
0.2697
0.3400
0.2600
0.3100
262,166
+0.03(+11.51%)
Apr 15, 2024
0.3300
0.3300
0.2510
0.2780
446,853
-0.05(-16.52%)
Apr 12, 2024
0.3300
0.3573
0.3100
0.3330
338,708
-0.01(-3.17%)
Apr 11, 2024
0.3601
0.3689
0.3220
0.3439
278,409
-0.01(-1.74%)
Apr 10, 2024
0.3870
0.3939
0.3410
0.3500
559,705
-0.05(-12.48%)
Apr 09, 2024
0.4100
0.4430
0.3801
0.3999
454,570
-0.02(-5.57%)
Apr 08, 2024
0.4300
0.4700
0.4001
0.4235
1,279,990
-0.06(-12.63%)
Apr 05, 2024
0.4441
0.5751
0.4402
0.4847
2,934,818
-0.05(-8.55%)
Apr 04, 2024
0.4991
0.5839
0.4160
0.5300
44,084,304
+0.16(+43.24%)
Apr 03, 2024
0.3540
0.3700
0.3349
0.3700
5,396,268
+0.01(+3.64%)
Apr 02, 2024
0.3490
0.3622
0.3336
0.3570
59,605
+0.02(+7.01%)
Apr 01, 2024
0.3490
0.3600
0.3300
0.3336
33,629
-0.01(-1.88%)
Mar 28, 2024
0.3390
0.3700
0.3301
0.3400
57,089
+0.01(+1.49%)
Mar 27, 2024
0.3670
0.3675
0.3201
0.3350
121,174
-0.02(-5.18%)
Mar 26, 2024
0.3490
0.3680
0.3480
0.3533
33,679
-0.01(-3.44%)
Mar 25, 2024
0.3790
0.3790
0.3350
0.3659
73,039
+0.02(+4.48%)
Mar 22, 2024
0.3890
0.3990
0.3289
0.3502
145,053
-0.03(-8.68%)
Mar 21, 2024
0.3999
0.3999
0.3658
0.3835
38,826
-0.00(-0.39%)
Mar 20, 2024
0.3806
0.3920
0.3635
0.3850
55,445
+0.02(+6.62%)
Mar 19, 2024
0.3860
0.3876
0.3601
0.3611
30,838
-0.01(-2.30%)
Mar 18, 2024
0.3760
0.3900
0.3658
0.3696
85,500
+0.02(+5.60%)
Mar 15, 2024
0.3740
0.3770
0.3500
0.3500
131,209
-0.00(-0.28%)
Mar 14, 2024
0.3602
0.3890
0.3510
0.3510
44,668
-0.01(-3.31%)
Mar 13, 2024
0.3884
0.3953
0.3600
0.3630
68,778
-0.03(-6.54%)
Mar 12, 2024
0.3900
0.3899
0.3667
0.3884
53,871
+0.00(+0.88%)
Mar 11, 2024
0.4260
0.4260
0.3600
0.3850
123,886
-0.01(-3.53%)
Mar 08, 2024
0.3920
0.4200
0.3505
0.3991
161,896
-0.00(-0.23%)
Mar 07, 2024
0.4400
0.4450
0.3850
0.4000
109,115
-0.04(-9.09%)
Mar 06, 2024
0.4916
0.5290
0.3300
0.4400
816,509
-0.07(-12.99%)
Mar 05, 2024
0.5794
0.6000
0.4790
0.5057
577,868
-0.05(-9.53%)
Mar 04, 2024
0.5900
0.8000
0.5432
0.5590
2,991,691
+0.04(+8.02%)
Mar 01, 2024
0.4800
0.6400
0.4600
0.5175
1,020,555
+0.05(+11.29%)
Feb 29, 2024
0.4800
0.4850
0.4520
0.4650
104,417
+0.01(+2.88%)
Feb 28, 2024
0.5100
0.5149
0.4505
0.4520
173,962
-0.05(-9.78%)
Feb 27, 2024
0.4900
0.5500
0.4700
0.5010
246,906
+0.04(+8.82%)
Feb 26, 2024
0.4990
0.4990
0.4500
0.4604
51,376
-0.03(-5.66%)
Feb 23, 2024
0.4894
0.5100
0.4528
0.4880
70,747
+0.03(+6.02%)
Feb 22, 2024
0.4900
0.4900
0.4573
0.4603
26,450
+0.00(+0.07%)
Feb 21, 2024
0.4750
0.4870
0.4546
0.4600
29,289
-0.01(-3.16%)
Feb 20, 2024
0.5100
0.5175
0.4650
0.4750
105,453
-0.04(-8.30%)
Feb 16, 2024
0.4667
0.5279
0.4351
0.5180
200,689
+0.05(+11.59%)
Feb 15, 2024
0.4830
0.4830
0.4490
0.4642
54,935
+0.00(+0.91%)
Feb 14, 2024
0.4700
0.4701
0.4430
0.4600
61,893
+0.01(+3.35%)
Feb 13, 2024
0.4850
0.4888
0.4451
0.4451
62,308
-0.02(-4.30%)
Feb 12, 2024
0.4596
0.4896
0.4596
0.4651
37,514
-0.02(-5.06%)
Feb 09, 2024
0.4949
0.4949
0.4601
0.4899
24,326
+0.01(+2.06%)
Feb 08, 2024
0.4747
0.4857
0.4500
0.4800
46,795
+0.00(+0.86%)
Feb 07, 2024
0.4700
0.4889
0.4430
0.4759
33,394
+0.02(+3.34%)
Feb 06, 2024
0.4719
0.4719
0.4432
0.4605
22,305
+0.00(+0.72%)
Feb 05, 2024
0.4590
0.4590
0.4400
0.4572
17,863
+0.01(+1.60%)
Feb 02, 2024
0.4545
0.4699
0.4210
0.4500
51,070
-0.00(-0.02%)
Feb 01, 2024
0.4600
0.4700
0.4277
0.4501
40,004
-0.00(-0.20%)
Jan 31, 2024
0.4503
0.4728
0.4210
0.4510
65,666
+0.00(+0.22%)
Jan 30, 2024
0.4730
0.4949
0.4500
0.4500
143,435
-0.04(-7.88%)
Jan 29, 2024
0.5000
0.5000
0.4703
0.4885
30,379
-0.00(-0.91%)
Jan 26, 2024
0.4697
0.5087
0.4697
0.4930
56,209
+0.01(+1.86%)
Jan 25, 2024
0.4865
0.4948
0.4633
0.4840
37,449
+0.01(+2.33%)
Jan 24, 2024
0.4800
0.4847
0.4690
0.4730
22,188
-0.01(-2.45%)
Jan 23, 2024
0.4869
0.4880
0.4690
0.4849
61,617
+0.02(+5.18%)
Jan 22, 2024
0.5000
0.5000
0.4601
0.4610
21,821
-0.02(-4.52%)
Jan 19, 2024
0.4800
0.5000
0.4510
0.4828
23,647
+0.03(+7.58%)
Jan 18, 2024
0.5000
0.5100
0.4488
0.4488
26,608
-0.05(-9.33%)
Jan 17, 2024
0.5018
0.5100
0.4950
0.4950
36,286
-0.01(-1.00%)
Jan 16, 2024
0.5000
0.5100
0.4825
0.5000
115,448
+0.01(+2.56%)
Jan 12, 2024
0.5225
0.5273
0.4820
0.4875
114,512
-0.02(-3.75%)
Jan 11, 2024
0.5500
0.5500
0.4900
0.5065
56,742
-0.03(-5.27%)
Jan 10, 2024
0.5567
0.5633
0.5115
0.5347
51,739
-0.04(-6.68%)
Jan 09, 2024
0.5600
0.6000
0.5590
0.5730
65,640
+0.02(+4.01%)
Jan 08, 2024
0.5600
0.5600
0.5220
0.5509
43,757
-0.00(-0.72%)
Jan 05, 2024
0.5200
0.5600
0.5176
0.5549
24,826
+0.02(+2.87%)
Jan 04, 2024
0.5480
0.5600
0.5100
0.5394
113,228
-0.02(-3.16%)
Jan 03, 2024
0.5400
0.5680
0.5340
0.5570
66,089
+0.02(+4.33%)
Jan 02, 2024
0.5200
0.5700
0.5145
0.5339
146,547
-0.00(-0.58%)
Dec 29, 2023
0.5350
0.5950
0.5000
0.5370
592,953
+0.04(+7.87%)
Dec 28, 2023
0.5150
0.5800
0.4900
0.4978
306,032
-0.02(-3.90%)
Dec 27, 2023
0.4700
0.5868
0.4640
0.5180
1,298,263
+0.05(+10.21%)
Dec 26, 2023
0.4700
0.4880
0.4400
0.4700
141,702
+0.02(+3.50%)
Dec 22, 2023
0.4500
0.5200
0.4252
0.4541
167,397
+0.00(+0.75%)
Dec 21, 2023
0.4600
0.5107
0.4400
0.4507
371,614
-0.06(-11.75%)
Dec 20, 2023
0.4820
0.5600
0.4751
0.5107
346,460
-0.08(-13.44%)
Dec 19, 2023
0.6129
0.6303
0.5900
0.5900
147,612
-0.04(-5.75%)
Dec 18, 2023
0.6900
0.6900
0.5899
0.6260
149,425
-0.02(-2.34%)
Dec 15, 2023
0.6600
0.6600
0.6250
0.6410
56,459
-0.01(-1.40%)
Dec 14, 2023
0.6100
0.6600
0.6102
0.6501
134,758
+0.02(+3.19%)
Dec 13, 2023
0.7201
0.7210
0.6100
0.6300
132,178
-0.03(-4.53%)
Dec 12, 2023
0.6600
0.6934
0.6400
0.6599
93,865
+0.01(+1.06%)
Dec 11, 2023
0.7155
0.7270
0.6530
0.6530
170,521
-0.08(-10.55%)
Dec 08, 2023
0.6820
0.7590
0.6808
0.7300
227,219
-0.03(-3.57%)
Dec 07, 2023
0.7339
0.7997
0.6808
0.7570
449,565
-0.00(-0.46%)
Dec 06, 2023
0.8000
1.140
0.7562
0.7605
3,476,481
-0.03(-3.61%)
Dec 05, 2023
0.6885
0.7990
0.6710
0.7890
298,590
+0.10(+14.61%)
Dec 04, 2023
0.6600
0.7094
0.6600
0.6884
109,859
+0.03(+3.80%)
Dec 01, 2023
0.8000
0.8450
0.6060
0.6632
635,925
-0.19(-22.11%)
Nov 30, 2023
0.9400
1.000
0.8300
0.8515
339,893
-0.09(-9.41%)
Nov 29, 2023
0.9800
1.020
0.9003
0.9400
309,301
-0.06(-6.00%)
Nov 28, 2023
1.000
1.090
0.8700
1.000
462,861
-0.07(-6.54%)
Nov 27, 2023
1.170
1.190
0.8900
1.070
707,142
-0.14(-11.57%)
Nov 24, 2023
1.150
1.280
1.070
1.210
1,310,864
-0.09(-6.92%)
Nov 22, 2023
0.8800
1.420
0.8650
1.300
11,884,763
+0.45(+52.92%)
Nov 21, 2023
0.9201
1.090
0.7910
0.8501
10,289,511
-0.05(-5.30%)
Nov 20, 2023
1.070
1.138
0.8888
0.8977
109,389
-0.17(-16.10%)
Nov 17, 2023
1.170
1.170
1.070
1.070
19,853
-0.02(-1.83%)
Nov 16, 2023
1.180
1.200
1.090
1.090
15,878
-0.05(-4.38%)
Nov 15, 2023
1.070
1.141
1.050
1.140
12,217
+0.03(+2.69%)
Nov 14, 2023
1.070
1.155
1.022
1.110
12,511
+0.04(+3.74%)
Nov 13, 2023
1.060
1.170
1.000
1.070
13,724
-0.10(-8.55%)
Nov 10, 2023
1.500
1.500
1.000
1.170
43,471
-0.30(-20.41%)
Nov 09, 2023
1.390
1.500
1.390
1.470
3,981
+0.06(+4.26%)
Nov 08, 2023
1.540
1.550
1.390
1.410
6,804
-0.07(-4.73%)
Nov 07, 2023
1.560
1.584
1.470
1.480
8,287
-0.13(-8.07%)
Nov 06, 2023
1.570
1.650
1.530
1.610
5,989
-0.06(-3.59%)
Nov 03, 2023
1.650
1.740
1.600
1.670
7,801
+0.08(+5.03%)
Nov 02, 2023
1.480
1.696
1.480
1.590
5,482
+0.11(+7.43%)
Nov 01, 2023
1.600
1.700
1.480
1.480
3,963
-0.18(-10.84%)
Oct 31, 2023
1.740
1.750
1.640
1.660
4,319
+0.00(+0.00%)
Oct 30, 2023
1.670
1.670
1.561
1.660
2,713
+0.10(+6.41%)
Oct 27, 2023
1.600
1.700
1.560
1.560
11,657
+0.10(+6.85%)
Oct 26, 2023
1.440
1.600
1.440
1.460
5,879
-0.04(-2.67%)
Oct 25, 2023
1.500
1.505
1.465
1.500
2,778
-0.01(-0.66%)
Oct 24, 2023
1.830
1.830
1.290
1.510
24,622
-0.22(-12.72%)
Oct 23, 2023
1.900
1.930
1.730
1.730
9,231
-0.18(-9.19%)
Oct 20, 2023
1.960
2.041
1.750
1.905
10,947
-0.06(-3.30%)
Oct 19, 2023
2.007
2.070
1.900
1.970
14,003
-0.10(-4.83%)
Oct 18, 2023
2.070
2.270
2.000
2.070
13,335
+0.02(+0.98%)
Oct 17, 2023
2.140
2.240
2.050
2.050
7,417
-0.06(-2.84%)
Oct 16, 2023
2.110
2.160
2.100
2.110
2,517
+0.01(+0.48%)
Oct 13, 2023
2.200
2.250
2.010
2.100
20,505
-0.10(-4.55%)
Oct 12, 2023
2.130
2.215
2.090
2.200
6,668
+0.06(+2.80%)
Oct 11, 2023
2.251
2.258
2.140
2.140
9,551
-0.12(-5.31%)
Oct 10, 2023
2.300
2.426
2.170
2.260
10,981
-0.01(-0.44%)
Oct 09, 2023
2.570
2.570
2.250
2.270
13,764
-0.03(-1.30%)
Oct 06, 2023
2.310
2.387
2.300
2.300
5,870
-0.03(-1.29%)
Oct 05, 2023
2.280
2.440
2.280
2.330
11,174
-0.03(-1.27%)
Oct 04, 2023
2.440
2.440
2.250
2.360
3,943
+0.01(+0.43%)
Oct 03, 2023
2.420
2.482
2.350
2.350
2,068
-0.07(-2.89%)
Oct 02, 2023
2.420
2.500
2.359
2.420
7,487
-0.07(-2.81%)
Sep 29, 2023
2.490
2.500
2.420
2.490
4,781
-0.01(-0.27%)
Sep 28, 2023
2.480
2.509
2.430
2.497
2,175
+0.13(+5.35%)
Sep 27, 2023
2.480
2.480
2.370
2.370
4,155
-0.12(-4.91%)
Sep 26, 2023
2.420
2.593
2.420
2.493
4,160
-0.04(-1.48%)
Sep 25, 2023
2.550
2.600
2.500
2.530
12,271
+0.03(+1.20%)
Sep 22, 2023
2.500
2.557
2.360
2.500
9,875
+0.03(+1.21%)
Sep 21, 2023
2.410
2.500
2.410
2.470
6,006
+0.04(+1.65%)
Sep 20, 2023
2.360
2.469
2.360
2.430
5,232
-0.04(-1.62%)
Sep 19, 2023
2.410
2.470
2.400
2.470
4,731
+0.05(+2.07%)
Sep 18, 2023
2.460
2.460
2.370
2.420
5,304
+0.00(+0.00%)
Sep 15, 2023
2.460
2.600
2.350
2.420
159,365
-0.10(-3.97%)
Sep 14, 2023
2.660
2.870
2.490
2.520
218,435
-0.06(-2.33%)
Sep 13, 2023
2.650
2.890
2.560
2.580
63,295
+0.08(+3.20%)
Sep 12, 2023
2.660
2.670
2.370
2.500
62,949
+0.09(+3.73%)
Sep 11, 2023
2.680
2.684
2.350
2.410
73,399
-0.31(-11.40%)
Sep 08, 2023
2.680
2.780
2.490
2.720
28,906
+0.12(+4.62%)
Sep 07, 2023
2.360
2.670
2.350
2.600
47,998
+0.18(+7.44%)
Sep 06, 2023
2.660
2.660
2.360
2.420
37,078
-0.29(-10.70%)
Sep 05, 2023
2.710
3.050
2.568
2.710
143,893
-0.30(-9.97%)
Sep 01, 2023
2.480
4.460
2.280
3.010
1,701,741
+0.67(+28.63%)
Aug 31, 2023
2.160
2.484
2.160
2.340
44,749
+0.13(+5.88%)
Aug 30, 2023
2.150
2.300
2.150
2.210
13,121
+0.06(+2.79%)
Aug 29, 2023
2.090
2.230
2.060
2.150
6,439
-0.01(-0.46%)
Aug 28, 2023
2.210
2.210
2.160
2.160
2,985
+0.00(+0.00%)
Aug 25, 2023
2.540
2.540
2.060
2.160
5,468
+0.10(+4.76%)
Aug 24, 2023
2.050
2.080
2.050
2.062
2,059
+0.01(+0.58%)
Aug 23, 2023
2.160
2.160
2.000
2.050
22,170
-0.10(-4.65%)
Aug 22, 2023
2.380
2.430
2.150
2.150
27,993
-0.30(-12.24%)
Aug 21, 2023
2.530
2.620
2.290
2.450
62,868
-0.07(-2.78%)
Aug 18, 2023
2.530
2.650
2.500
2.520
48,358
-0.08(-3.08%)
Aug 17, 2023
2.630
2.630
2.520
2.600
9,776
+0.00(+0.00%)
Aug 16, 2023
2.810
2.810
2.600
2.600
11,626
-0.18(-6.36%)
Aug 15, 2023
2.820
2.850
2.750
2.776
8,618
+0.02(+0.60%)
Aug 14, 2023
2.950
2.950
2.750
2.760
22,044
-0.18(-6.12%)
Aug 11, 2023
2.940
2.980
2.900
2.940
6,052
+0.16(+5.76%)
Aug 10, 2023
3.200
3.200
2.750
2.780
11,618
-0.43(-13.40%)
Aug 09, 2023
3.250
3.250
3.100
3.210
11,338
-0.07(-2.13%)
Aug 08, 2023
3.160
3.280
3.100
3.280
8,393
+0.10(+3.31%)
Aug 07, 2023
3.200
3.250
3.100
3.175
7,510
-0.05(-1.40%)
Aug 04, 2023
3.280
3.470
3.200
3.220
56,860
+0.01(+0.31%)
Aug 03, 2023
3.100
3.246
3.100
3.210
17,704
+0.10(+3.22%)
Aug 02, 2023
3.050
3.257
3.050
3.110
11,520
-0.14(-4.31%)
Aug 01, 2023
3.310
3.310
3.150
3.250
26,310
-0.05(-1.52%)
Jul 31, 2023
3.330
3.490
3.271
3.300
11,047
+0.03(+0.92%)
Jul 28, 2023
3.380
3.510
3.270
3.270
13,255
-0.17(-4.94%)
Jul 27, 2023
3.740
3.749
3.390
3.440
8,250
-0.14(-4.03%)
Jul 26, 2023
3.600
3.675
3.580
3.584
9,976
-0.06(-1.53%)
Jul 25, 2023
3.750
4.020
3.600
3.640
15,610
-0.07(-2.02%)
Jul 24, 2023
4.090
4.090
3.640
3.715
26,932
-0.42(-10.27%)
Jul 21, 2023
4.130
4.150
4.056
4.140
5,342
+0.10(+2.51%)
Jul 20, 2023
4.250
4.267
4.010
4.039
17,048
-0.14(-3.38%)
Jul 19, 2023
4.210
4.368
4.050
4.180
20,644
+0.05(+1.21%)
Jul 18, 2023
4.197
4.350
4.130
4.130
19,836
-0.13(-3.05%)
Jul 17, 2023
4.400
4.400
4.200
4.260
9,595
-0.09(-2.07%)
Jul 14, 2023
4.490
4.660
4.110
4.350
42,036
-0.14(-3.12%)
Jul 13, 2023
4.620
4.650
4.400
4.490
9,072
+0.06(+1.35%)
Jul 12, 2023
4.800
4.800
4.430
4.430
39,874
-0.29(-6.14%)
Jul 11, 2023
4.740
4.840
4.680
4.720
26,233
-0.07(-1.46%)
Jul 10, 2023
4.720
4.920
4.710
4.790
20,621
-0.08(-1.64%)
Jul 07, 2023
4.750
5.070
4.680
4.870
66,595
+0.23(+4.96%)
Jul 06, 2023
4.830
4.830
4.550
4.640
20,706
-0.04(-0.81%)
Jul 05, 2023
4.800
4.870
4.660
4.678
9,177
-0.08(-1.72%)
Jul 03, 2023
4.970
4.970
4.650
4.760
15,703
+0.05(+1.06%)
Jun 30, 2023
4.670
4.909
4.600
4.710
35,483
+0.04(+0.86%)
Jun 29, 2023
4.670
4.760
4.590
4.670
10,722
+0.00(+0.00%)
Jun 28, 2023
4.690
4.740
4.670
4.670
9,544
+0.04(+0.86%)
Jun 27, 2023
4.620
4.780
4.600
4.630
8,864
+0.02(+0.43%)
Jun 26, 2023
4.970
4.970
4.600
4.610
46,895
-0.12(-2.54%)
Jun 23, 2023
4.828
4.828
4.600
4.730
15,326
+0.00(+0.00%)
Jun 22, 2023
4.750
5.000
4.600
4.730
106,053
+0.18(+3.96%)
Jun 21, 2023
4.650
4.700
4.430
4.550
54,314
+0.02(+0.44%)
Jun 20, 2023
4.560
4.670
4.430
4.530
16,414
-0.02(-0.44%)
Jun 16, 2023
4.610
4.770
4.440
4.550
30,224
+0.00(+0.00%)
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.