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
Liquid Media Group Ltd
(NQ:
YVR
)
N/A
UNCHANGED
Last Price
Updated: 4:00 PM EDT, Aug 22, 2023
Add to My Watchlist
Quote
Overview
Detailed Quote
Charting
Historical Prices
News
All News
News Headlines
Press Releases
Research
Quarterly Reports
Insider Filings
Other Filings
Historical Prices
Month:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
May 28, 2021
7.920
8.114
7.440
7.560
202,101
-0.32(-4.06%)
May 27, 2021
8.160
8.200
7.640
7.880
418,448
-0.40(-4.83%)
May 26, 2021
7.280
8.560
7.240
8.280
1,247,076
+1.08(+15.00%)
May 25, 2021
7.360
7.500
7.040
7.200
156,551
-0.16(-2.17%)
May 24, 2021
7.560
7.560
7.160
7.360
124,129
-0.12(-1.60%)
May 21, 2021
7.600
7.661
7.280
7.480
171,760
-0.28(-3.61%)
May 20, 2021
7.280
7.800
7.204
7.760
272,942
+0.52(+7.18%)
May 19, 2021
7.200
7.320
7.040
7.240
137,468
-0.08(-1.09%)
May 18, 2021
7.600
7.800
7.319
7.320
176,653
-0.24(-3.17%)
May 17, 2021
7.440
7.600
7.140
7.560
134,953
+0.20(+2.72%)
May 14, 2021
7.000
7.720
6.800
7.360
271,359
+0.56(+8.24%)
May 13, 2021
7.600
7.760
6.720
6.800
358,851
-0.72(-9.57%)
May 12, 2021
7.840
8.200
7.520
7.520
221,039
-0.52(-6.47%)
May 11, 2021
7.480
8.240
7.447
8.040
146,404
-0.04(-0.50%)
May 10, 2021
8.920
8.960
7.720
8.080
306,762
-0.28(-3.35%)
May 07, 2021
7.920
8.600
7.920
8.360
251,421
+0.20(+2.45%)
May 06, 2021
8.720
8.920
8.080
8.160
299,617
-0.68(-7.69%)
May 05, 2021
9.000
9.040
8.600
8.840
210,937
-0.04(-0.45%)
May 04, 2021
9.000
9.400
8.680
8.880
646,709
+0.00(+0.00%)
May 03, 2021
10.00
10.08
8.840
8.880
540,391
-0.96(-9.76%)
Apr 30, 2021
10.20
10.36
9.800
9.840
318,825
-0.56(-5.38%)
Apr 29, 2021
10.28
10.80
10.00
10.40
770,519
+0.12(+1.17%)
Apr 28, 2021
10.76
11.08
9.640
10.28
950,717
-0.60(-5.51%)
Apr 27, 2021
12.28
12.28
10.60
10.88
922,192
-1.48(-11.97%)
Apr 26, 2021
11.92
12.68
11.52
12.36
666,750
+0.84(+7.29%)
Apr 23, 2021
11.00
12.32
10.80
11.52
1,189,975
+0.44(+3.97%)
Apr 22, 2021
10.76
11.96
10.64
11.08
2,137,870
+0.16(+1.47%)
Apr 21, 2021
10.08
11.00
9.800
10.92
558,978
+0.24(+2.25%)
Apr 20, 2021
11.84
12.08
10.16
10.68
8,410,516
+0.44(+4.30%)
Apr 19, 2021
10.64
10.72
10.04
10.24
212,072
-0.60(-5.54%)
Apr 16, 2021
10.00
11.52
9.400
10.84
1,325,550
+0.40(+3.83%)
Apr 15, 2021
11.28
11.28
10.12
10.44
385,890
-0.88(-7.77%)
Apr 14, 2021
11.28
12.36
11.00
11.32
781,455
-0.16(-1.39%)
Apr 13, 2021
11.60
12.24
11.12
11.48
461,981
-0.60(-4.97%)
Apr 12, 2021
14.20
14.28
12.00
12.08
632,752
-2.12(-14.93%)
Apr 09, 2021
14.68
15.24
14.04
14.20
305,900
-0.80(-5.33%)
Apr 08, 2021
15.32
15.44
14.56
15.00
340,829
-0.48(-3.10%)
Apr 07, 2021
16.16
17.32
15.00
15.48
948,579
-0.68(-4.21%)
Apr 06, 2021
14.84
16.88
14.68
16.16
947,161
+0.96(+6.32%)
Apr 05, 2021
15.00
16.52
14.40
15.20
1,281,898
+0.60(+4.11%)
Apr 01, 2021
16.40
17.04
14.32
14.60
1,874,875
-2.16(-12.89%)
Mar 31, 2021
16.00
20.76
15.28
16.76
28,434,734
+3.04(+22.16%)
Mar 30, 2021
13.48
14.76
12.12
13.72
816,172
+0.40(+3.00%)
Mar 29, 2021
15.24
15.60
13.00
13.32
1,253,196
-1.48(-10.00%)
Mar 26, 2021
17.20
18.72
13.48
14.80
1,870,850
-2.84(-16.10%)
Mar 25, 2021
15.60
18.00
14.80
17.64
2,057,391
+0.44(+2.56%)
Mar 24, 2021
19.72
20.32
16.00
17.20
4,802,444
-4.04(-19.02%)
Mar 23, 2021
20.24
30.00
18.96
21.24
44,118,820
+3.96(+22.92%)
Mar 22, 2021
12.68
18.32
11.92
17.28
8,306,879
+4.08(+30.91%)
Mar 19, 2021
11.68
14.08
11.40
13.20
6,653,200
+1.56(+13.40%)
Mar 18, 2021
16.00
17.48
11.20
11.64
9,026,052
-4.16(-26.33%)
Mar 17, 2021
9.480
17.00
8.880
15.80
21,302,468
+6.08(+62.55%)
Mar 16, 2021
10.56
11.36
9.080
9.720
1,673,896
-2.72(-21.86%)
Mar 15, 2021
8.680
13.64
8.480
12.44
4,705,864
+3.96(+46.70%)
Mar 12, 2021
8.600
10.04
8.200
8.480
1,060,425
-0.32(-3.64%)
Mar 11, 2021
7.720
10.40
7.540
8.800
1,224,331
+1.16(+15.18%)
Mar 10, 2021
7.600
7.800
7.480
7.640
74,223
+0.20(+2.69%)
Mar 09, 2021
7.160
7.600
7.040
7.440
41,131
+0.44(+6.29%)
Mar 08, 2021
7.280
7.320
6.920
7.000
34,729
-0.28(-3.85%)
Mar 05, 2021
6.960
7.400
6.480
7.280
82,000
+0.16(+2.25%)
Mar 04, 2021
7.200
8.120
6.400
7.120
276,816
-0.32(-4.30%)
Mar 03, 2021
8.000
8.040
7.080
7.440
670,784
+0.36(+5.08%)
Mar 02, 2021
7.080
7.200
6.880
7.080
34,245
+0.04(+0.57%)
Mar 01, 2021
7.000
7.480
6.920
7.040
58,934
+0.00(+0.00%)
Feb 26, 2021
6.920
7.200
6.800
7.040
79,125
-0.08(-1.12%)
Feb 25, 2021
7.720
8.080
6.840
7.120
234,496
-0.40(-5.32%)
Feb 24, 2021
7.400
8.120
7.280
7.520
153,312
+0.12(+1.62%)
Feb 23, 2021
7.600
7.640
6.600
7.400
184,628
-0.40(-5.13%)
Feb 22, 2021
7.800
8.200
7.600
7.800
108,183
+0.00(+0.00%)
Feb 19, 2021
8.120
8.440
7.760
7.800
57,850
-0.28(-3.47%)
Feb 18, 2021
8.400
8.560
7.960
8.080
42,520
-0.32(-3.81%)
Feb 17, 2021
9.040
9.160
8.080
8.400
101,531
-0.64(-7.08%)
Feb 16, 2021
9.160
9.480
8.600
9.040
145,916
+0.12(+1.35%)
Feb 12, 2021
9.200
9.360
8.805
8.920
41,825
-0.20(-2.19%)
Feb 11, 2021
9.440
10.04
9.000
9.120
225,964
+0.12(+1.33%)
Feb 10, 2021
9.560
9.560
8.400
9.000
121,672
-0.44(-4.66%)
Feb 09, 2021
8.760
9.760
8.720
9.440
492,616
+0.76(+8.76%)
Feb 08, 2021
8.520
8.920
8.200
8.680
112,389
-0.12(-1.36%)
Feb 05, 2021
8.800
9.040
8.440
8.800
54,475
-0.08(-0.90%)
Feb 04, 2021
7.960
9.680
7.960
8.880
476,664
+0.84(+10.45%)
Feb 03, 2021
7.840
8.200
7.720
8.040
45,765
+0.16(+2.03%)
Feb 02, 2021
8.000
8.080
7.760
7.880
24,867
-0.24(-2.96%)
Feb 01, 2021
7.760
8.360
7.280
8.120
116,643
+0.64(+8.56%)
Jan 29, 2021
8.040
8.560
7.480
7.480
131,925
-0.56(-6.97%)
Jan 28, 2021
7.520
9.520
7.200
8.040
321,123
+0.16(+2.03%)
Jan 27, 2021
8.440
8.600
7.600
7.880
379,769
-0.88(-10.05%)
Jan 26, 2021
9.280
9.320
8.440
8.760
410,879
-0.56(-6.01%)
Jan 25, 2021
9.160
9.560
8.480
9.320
520,258
+0.20(+2.19%)
Jan 22, 2021
7.200
9.360
7.080
9.120
869,025
+1.76(+23.91%)
Jan 21, 2021
7.160
7.400
7.000
7.360
29,652
+0.20(+2.79%)
Jan 20, 2021
7.120
7.239
7.000
7.160
7,800
+0.04(+0.56%)
Jan 19, 2021
6.800
7.240
6.800
7.120
15,462
+0.24(+3.49%)
Jan 15, 2021
6.800
7.000
6.800
6.880
10,200
+0.08(+1.18%)
Jan 14, 2021
7.000
7.080
6.640
6.800
16,359
-0.20(-2.86%)
Jan 13, 2021
7.200
7.223
6.840
7.000
13,669
-0.12(-1.69%)
Jan 12, 2021
7.040
7.320
7.000
7.120
24,820
+0.12(+1.71%)
Jan 11, 2021
6.960
7.280
6.900
7.000
36,045
-0.16(-2.23%)
Jan 08, 2021
6.520
7.300
6.520
7.160
61,575
+0.52(+7.83%)
Jan 07, 2021
6.320
6.680
6.320
6.640
22,368
+0.20(+3.11%)
Jan 06, 2021
6.400
7.120
6.400
6.440
85,803
+0.04(+0.63%)
Jan 05, 2021
6.080
6.400
6.080
6.400
17,824
+0.28(+4.58%)
Jan 04, 2021
6.280
6.360
6.080
6.120
23,955
-0.12(-1.93%)
Dec 31, 2020
6.240
6.240
6.240
21,611
-0.16(-2.49%)
Dec 30, 2020
6.680
6.680
6.320
6.400
21,611
-0.12(-1.84%)
Dec 29, 2020
6.360
6.720
6.200
6.520
91,152
+0.20(+3.16%)
Dec 28, 2020
6.400
6.400
6.200
6.320
27,243
+0.12(+1.94%)
Dec 24, 2020
6.160
6.440
6.121
6.200
30,075
+0.12(+1.97%)
Dec 23, 2020
5.920
6.158
5.920
6.080
24,391
+0.16(+2.70%)
Dec 22, 2020
6.080
6.120
5.920
5.920
8,872
-0.20(-3.27%)
Dec 21, 2020
6.200
6.240
5.880
6.120
25,777
-0.16(-2.55%)
Dec 18, 2020
6.040
6.280
6.040
6.280
8,825
+0.12(+1.95%)
Dec 17, 2020
6.160
6.280
6.040
6.160
7,590
+0.00(+0.00%)
Dec 16, 2020
6.360
6.440
6.040
6.160
13,673
-0.24(-3.75%)
Dec 15, 2020
6.360
6.438
6.360
6.400
14,330
+0.04(+0.63%)
Dec 14, 2020
6.280
6.400
6.200
6.360
13,050
+0.00(+0.00%)
Dec 11, 2020
6.360
6.480
6.200
6.360
7,475
+0.00(+0.00%)
Dec 10, 2020
6.480
6.560
6.200
6.360
19,536
-0.24(-3.64%)
Dec 09, 2020
6.600
6.720
6.480
6.600
10,699
+0.00(+0.00%)
Dec 08, 2020
6.520
6.740
6.480
6.600
11,411
+0.04(+0.61%)
Dec 07, 2020
6.720
6.760
6.480
6.560
21,589
-0.20(-2.96%)
Dec 04, 2020
6.800
6.840
6.720
6.760
7,525
+0.00(+0.00%)
Dec 03, 2020
6.880
6.960
6.760
6.760
8,037
-0.16(-2.31%)
Dec 02, 2020
6.800
6.920
6.680
6.920
32,013
+0.12(+1.76%)
Dec 01, 2020
7.000
7.120
6.800
6.800
16,990
-0.16(-2.30%)
Nov 30, 2020
6.814
7.080
6.814
6.960
10,008
+0.02(+0.29%)
Nov 27, 2020
6.800
7.000
6.760
6.940
34,500
+0.18(+2.66%)
Nov 25, 2020
6.720
6.960
6.720
6.760
11,350
+0.04(+0.60%)
Nov 24, 2020
7.040
7.186
6.720
6.720
32,713
-0.40(-5.62%)
Nov 23, 2020
7.080
7.120
6.800
7.120
15,599
+0.04(+0.56%)
Nov 20, 2020
7.120
7.187
6.880
7.080
30,525
-0.12(-1.67%)
Nov 19, 2020
7.080
7.360
7.040
7.200
24,084
-0.08(-1.10%)
Nov 18, 2020
7.120
7.280
7.120
7.280
26,426
+0.00(+0.00%)
Nov 17, 2020
7.360
7.480
7.120
7.280
51,405
-0.08(-1.09%)
Nov 16, 2020
7.520
7.560
7.080
7.360
68,780
-0.16(-2.13%)
Nov 13, 2020
7.400
7.520
7.360
7.520
62,600
+0.12(+1.62%)
Nov 12, 2020
8.040
8.080
6.400
7.400
286,903
-0.64(-7.96%)
Nov 11, 2020
7.960
8.200
7.680
8.040
83,736
+0.20(+2.55%)
Nov 10, 2020
7.600
7.960
7.520
7.840
63,299
+0.12(+1.55%)
Nov 09, 2020
8.040
8.160
7.320
7.720
117,271
+0.04(+0.52%)
Nov 06, 2020
6.600
7.720
6.560
7.680
254,575
+1.20(+18.52%)
Nov 05, 2020
5.600
6.720
5.600
6.480
140,927
+0.72(+12.50%)
Nov 04, 2020
5.400
5.800
5.400
5.760
44,513
+0.28(+5.11%)
Nov 03, 2020
5.480
5.552
5.320
5.480
21,274
-0.04(-0.72%)
Nov 02, 2020
5.360
5.560
5.244
5.520
31,945
+0.00(+0.00%)
Oct 30, 2020
5.600
5.800
5.360
5.520
37,800
-0.28(-4.83%)
Oct 29, 2020
5.520
5.840
5.360
5.800
88,754
+0.16(+2.84%)
Oct 28, 2020
5.880
5.880
5.480
5.640
92,190
-0.24(-4.08%)
Oct 27, 2020
6.720
6.720
5.720
5.880
277,515
-1.52(-20.54%)
Oct 26, 2020
8.360
8.800
6.640
7.400
4,880,070
+0.72(+10.78%)
Oct 23, 2020
6.720
6.800
6.593
6.680
18,175
-0.04(-0.60%)
Oct 22, 2020
6.560
6.760
6.480
6.720
18,860
+0.16(+2.45%)
Oct 21, 2020
6.800
7.160
6.440
6.560
37,494
-0.24(-3.54%)
Oct 20, 2020
6.760
7.080
6.480
6.800
95,724
+0.24(+3.66%)
Oct 19, 2020
6.320
6.600
6.000
6.560
43,690
+0.36(+5.81%)
Oct 16, 2020
5.880
6.504
5.880
6.200
30,550
+0.19(+3.15%)
Oct 15, 2020
5.680
6.098
5.640
6.010
16,679
+0.17(+2.92%)
Oct 14, 2020
5.600
6.120
5.520
5.840
44,481
+0.16(+2.82%)
Oct 13, 2020
5.640
5.880
5.600
5.680
11,267
+0.04(+0.71%)
Oct 12, 2020
5.600
5.869
5.560
5.640
8,985
-0.04(-0.70%)
Oct 09, 2020
5.760
5.760
5.400
5.680
17,550
-0.24(-4.05%)
Oct 08, 2020
5.600
5.920
5.480
5.920
30,622
+0.32(+5.71%)
Oct 07, 2020
5.560
5.640
5.520
5.600
7,559
+0.08(+1.45%)
Oct 06, 2020
5.440
5.640
5.440
5.520
23,731
-0.08(-1.43%)
Oct 05, 2020
5.440
5.640
5.440
5.600
11,673
-0.04(-0.71%)
Oct 02, 2020
5.600
5.680
5.480
5.640
10,650
-0.08(-1.40%)
Oct 01, 2020
5.600
5.800
5.440
5.720
17,284
+0.12(+2.14%)
Sep 30, 2020
5.560
5.760
5.520
5.600
24,749
-0.08(-1.41%)
Sep 29, 2020
5.720
5.800
5.520
5.680
23,096
-0.16(-2.74%)
Sep 28, 2020
5.680
5.840
5.560
5.840
19,393
-0.16(-2.67%)
Sep 25, 2020
5.640
6.200
5.440
6.000
71,525
+0.44(+7.91%)
Sep 24, 2020
5.480
5.560
5.400
5.560
11,092
+0.08(+1.46%)
Sep 23, 2020
5.600
5.680
5.400
5.480
16,946
-0.08(-1.44%)
Sep 22, 2020
5.600
5.760
5.440
5.560
19,569
-0.12(-2.11%)
Sep 21, 2020
5.920
6.000
5.560
5.680
7,254
-0.32(-5.33%)
Sep 18, 2020
5.840
6.000
5.760
6.000
6,175
+0.04(+0.67%)
Sep 17, 2020
5.800
6.000
5.640
5.960
11,910
+0.12(+2.05%)
Sep 16, 2020
5.560
5.848
5.560
5.840
15,049
+0.24(+4.29%)
Sep 15, 2020
5.800
5.800
5.440
5.600
15,624
-0.24(-4.11%)
Sep 14, 2020
5.720
5.840
5.560
5.840
9,438
+0.31(+5.61%)
Sep 11, 2020
5.560
5.680
5.440
5.530
10,475
-0.07(-1.19%)
Sep 10, 2020
5.600
5.789
5.560
5.596
5,560
-0.04(-0.78%)
Sep 09, 2020
5.800
6.000
5.600
5.640
6,587
-0.24(-4.07%)
Sep 08, 2020
5.960
5.960
5.680
5.880
4,601
-0.08(-1.34%)
Sep 04, 2020
5.800
6.120
5.440
5.960
32,200
+0.08(+1.36%)
Sep 03, 2020
5.800
5.900
5.780
5.880
21,438
+0.00(+0.00%)
Sep 02, 2020
6.160
6.200
5.800
5.880
31,799
-0.40(-6.37%)
Sep 01, 2020
6.400
6.400
6.000
6.280
33,467
+0.00(+0.00%)
Aug 31, 2020
6.600
6.720
6.160
6.280
31,412
-0.44(-6.55%)
Aug 28, 2020
6.760
6.802
6.600
6.720
7,375
-0.08(-1.18%)
Aug 27, 2020
6.800
6.800
6.460
6.800
36,991
+0.20(+3.03%)
Aug 26, 2020
6.440
6.636
6.320
6.600
9,437
+0.08(+1.23%)
Aug 25, 2020
6.320
6.600
6.200
6.520
26,005
+0.12(+1.87%)
Aug 24, 2020
6.840
6.840
6.240
6.400
35,656
-0.44(-6.43%)
Aug 21, 2020
7.000
7.000
6.680
6.840
42,075
-0.16(-2.29%)
Aug 20, 2020
6.800
7.000
6.720
7.000
23,801
+0.20(+2.94%)
Aug 19, 2020
7.000
7.040
6.720
6.800
31,060
-0.20(-2.86%)
Aug 18, 2020
7.000
7.400
6.760
7.000
92,936
+0.04(+0.57%)
Aug 17, 2020
6.880
7.040
6.560
6.960
55,721
+0.36(+5.45%)
Aug 14, 2020
6.800
6.880
6.460
6.600
38,175
-0.12(-1.79%)
Aug 13, 2020
6.800
6.920
6.720
6.720
19,772
-0.16(-2.33%)
Aug 12, 2020
7.040
7.040
6.600
6.880
42,549
-0.28(-3.91%)
Aug 11, 2020
7.280
7.360
6.960
7.160
42,322
-0.24(-3.24%)
Aug 10, 2020
7.400
7.480
7.280
7.400
50,847
-0.12(-1.60%)
Aug 07, 2020
7.480
7.620
7.260
7.520
112,675
+0.16(+2.17%)
Aug 06, 2020
7.400
7.760
7.360
7.360
117,584
-0.04(-0.54%)
Aug 05, 2020
7.520
7.560
7.360
7.400
83,599
-0.12(-1.60%)
Aug 04, 2020
7.800
7.800
7.360
7.520
67,876
-0.36(-4.57%)
Aug 03, 2020
7.840
7.880
7.640
7.880
95,379
+0.04(+0.51%)
Jul 31, 2020
8.240
8.360
7.640
7.840
198,075
-0.48(-5.77%)
Jul 30, 2020
7.600
8.680
7.600
8.320
576,217
+0.52(+6.67%)
Jul 29, 2020
7.360
7.920
7.360
7.800
146,288
+0.32(+4.28%)
Jul 28, 2020
7.360
7.560
7.360
7.480
86,303
+0.12(+1.63%)
Jul 27, 2020
7.480
7.560
7.040
7.360
194,422
-0.44(-5.64%)
Jul 24, 2020
7.360
8.200
6.920
7.800
834,650
+0.40(+5.41%)
Jul 23, 2020
8.760
11.12
6.920
7.400
16,448,464
+1.00(+15.62%)
Jul 22, 2020
6.360
6.780
6.120
6.400
350,823
+0.24(+3.90%)
Jul 21, 2020
6.400
6.480
6.040
6.160
101,229
-0.36(-5.52%)
Jul 20, 2020
6.360
6.680
6.280
6.520
104,687
+0.04(+0.62%)
Jul 17, 2020
6.120
6.640
6.040
6.480
260,850
-0.16(-2.41%)
Jul 16, 2020
6.000
6.800
5.920
6.640
277,076
+0.56(+9.21%)
Jul 15, 2020
6.080
6.240
5.880
6.080
87,223
+0.08(+1.33%)
Jul 14, 2020
6.080
6.160
5.800
6.000
120,364
-0.08(-1.32%)
Jul 13, 2020
6.040
6.200
5.880
6.080
213,244
+0.04(+0.66%)
Jul 10, 2020
6.080
6.240
5.920
6.040
111,600
-0.08(-1.31%)
Jul 09, 2020
6.080
6.320
5.880
6.120
186,816
+0.12(+2.00%)
Jul 08, 2020
5.800
6.320
5.800
6.000
283,796
+0.20(+3.45%)
Jul 07, 2020
6.200
6.200
5.720
5.800
171,591
-0.40(-6.45%)
Jul 06, 2020
6.160
6.200
5.640
6.200
225,355
+0.24(+4.03%)
Jul 02, 2020
5.480
6.560
5.360
5.960
630,325
+0.40(+7.19%)
Jul 01, 2020
5.480
5.800
5.080
5.560
229,923
+0.08(+1.46%)
Jun 30, 2020
5.480
5.680
5.400
5.480
90,764
-0.12(-2.14%)
Jun 29, 2020
5.720
5.760
5.360
5.600
98,180
-0.10(-1.75%)
Jun 26, 2020
5.760
5.780
5.440
5.700
124,725
-0.06(-1.04%)
Jun 25, 2020
5.600
5.800
5.400
5.760
106,353
+0.16(+2.86%)
Jun 24, 2020
5.600
5.720
5.440
5.600
90,041
-0.04(-0.71%)
Jun 23, 2020
5.800
5.840
5.600
5.640
149,735
-0.16(-2.76%)
Jun 22, 2020
6.160
6.160
5.800
5.800
164,786
-0.36(-5.84%)
Jun 19, 2020
6.040
6.320
5.800
6.160
200,225
+0.20(+3.36%)
Jun 18, 2020
6.200
6.400
5.840
5.960
205,928
-0.52(-8.02%)
Jun 17, 2020
6.440
7.120
6.320
6.480
528,340
+0.36(+5.88%)
Jun 16, 2020
6.160
6.520
6.000
6.120
256,739
+0.08(+1.32%)
Jun 15, 2020
5.840
6.400
5.680
6.040
222,895
+0.00(+0.00%)
Jun 12, 2020
5.840
6.600
5.520
6.040
443,350
+0.52(+9.42%)
Jun 11, 2020
6.120
6.320
5.440
5.520
184,172
-0.96(-14.81%)
Jun 10, 2020
6.680
6.880
6.080
6.480
197,661
+0.00(+0.00%)
Jun 09, 2020
6.600
6.960
6.160
6.480
458,575
+0.00(+0.00%)
Jun 08, 2020
6.200
6.640
5.920
6.480
431,264
+0.32(+5.19%)
Jun 05, 2020
6.320
6.560
6.000
6.160
220,550
+0.08(+1.32%)
Jun 04, 2020
6.560
6.600
5.920
6.080
902,960
-1.44(-19.15%)
Jun 03, 2020
6.480
8.960
6.480
7.520
531,677
+1.00(+15.34%)
Jun 02, 2020
6.640
6.658
6.400
6.520
16,414
-0.16(-2.40%)
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.