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
Dunxin Financial Holdings Ltd ADR
(NY:
DXF
)
0.2454
+0.0052 (+2.16%)
Official Closing Price
Updated: 8:00 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
1.752
1.800
1.650
1.716
49,711
-0.03(-1.89%)
May 30, 2023
1.927
1.927
1.631
1.749
57,886
-0.05(-2.78%)
May 26, 2023
1.738
1.929
1.738
1.799
40,574
+0.05(+2.68%)
May 25, 2023
1.895
1.989
1.724
1.752
48,267
-0.17(-8.99%)
May 24, 2023
2.050
2.120
1.868
1.925
119,837
-0.12(-6.10%)
May 23, 2023
1.988
2.391
1.983
2.050
208,080
+0.04(+2.14%)
May 22, 2023
1.941
2.030
1.941
2.007
36,833
+0.01(+0.30%)
May 19, 2023
1.953
2.064
1.953
2.001
29,259
-0.01(-0.60%)
May 18, 2023
2.100
2.136
1.910
2.013
100,698
+0.06(+3.23%)
May 17, 2023
2.000
2.038
1.911
1.950
86,390
-0.12(-5.71%)
May 16, 2023
2.278
2.395
1.950
2.068
584,147
+0.15(+7.71%)
May 15, 2023
2.000
2.047
1.870
1.920
82,858
-0.06(-2.98%)
May 12, 2023
2.200
2.251
1.897
1.979
119,254
-0.19(-8.55%)
May 11, 2023
2.359
2.550
2.020
2.164
211,134
-0.29(-11.67%)
May 10, 2023
2.100
3.023
2.067
2.450
641,726
+0.29(+13.27%)
May 09, 2023
2.249
2.300
2.098
2.163
102,970
-0.19(-7.92%)
May 08, 2023
2.500
2.500
2.207
2.349
164,870
-0.27(-10.34%)
May 05, 2023
2.500
2.929
2.337
2.620
291,996
+0.10(+3.80%)
May 04, 2023
3.050
3.450
2.427
2.524
519,700
-0.68(-21.13%)
May 03, 2023
2.439
4.800
2.151
3.200
4,988,389
+1.15(+56.10%)
May 02, 2023
2.000
2.278
1.770
2.050
438,903
-0.23(-9.89%)
May 01, 2023
2.900
3.100
2.110
2.275
843,287
-1.42(-38.50%)
Apr 28, 2023
2.100
9.000
1.500
3.699
9,227,896
+2.41(+186.52%)
Apr 27, 2023
1.300
1.599
1.220
1.291
192,859
-0.09(-6.31%)
Apr 26, 2023
1.200
1.780
1.200
1.378
332,918
+0.13(+10.15%)
Apr 25, 2023
1.263
1.455
1.133
1.251
71,080
-0.01(-1.03%)
Apr 24, 2023
1.312
1.321
1.190
1.264
42,101
-0.06(-4.46%)
Apr 21, 2023
1.400
1.412
1.200
1.323
49,595
-0.08(-5.43%)
Apr 20, 2023
1.001
1.776
1.001
1.399
541,968
+0.30(+27.07%)
Apr 19, 2023
1.186
1.186
1.062
1.101
27,313
-0.17(-13.31%)
Apr 18, 2023
1.102
1.628
1.061
1.270
296,474
+0.14(+12.09%)
Apr 17, 2023
1.161
1.162
1.058
1.133
20,763
+0.00(+0.09%)
Apr 14, 2023
1.104
1.150
1.011
1.132
23,949
+0.07(+7.10%)
Apr 13, 2023
1.000
1.150
1.021
1.057
60,851
+0.04(+3.53%)
Apr 12, 2023
1.148
1.148
0.3000
1.021
111,023
-0.12(-10.36%)
Apr 11, 2023
1.192
1.192
0.9500
1.139
54,037
+0.04(+3.55%)
Apr 10, 2023
1.295
1.337
1.070
1.100
75,861
-0.15(-12.28%)
Apr 06, 2023
1.440
1.440
1.241
1.254
91,072
-0.27(-17.77%)
Apr 05, 2023
1.420
2.490
1.277
1.525
1,542,486
+0.17(+12.88%)
Apr 04, 2023
1.429
1.464
1.306
1.351
3,864
-0.02(-1.17%)
Apr 03, 2023
1.451
1.451
1.366
1.367
1,234
-0.06(-4.41%)
Mar 31, 2023
1.499
1.545
1.392
1.430
2,127
-0.05(-3.38%)
Mar 30, 2023
1.330
1.501
1.330
1.480
10,198
-0.07(-4.52%)
Mar 29, 2023
1.342
1.651
1.342
1.550
29,759
+0.15(+10.32%)
Mar 28, 2023
1.300
1.467
1.300
1.405
4,996
-0.01(-0.57%)
Mar 27, 2023
1.417
1.434
1.304
1.413
2,661
+0.02(+1.36%)
Mar 24, 2023
1.349
1.400
1.250
1.394
11,047
+0.03(+1.98%)
Mar 23, 2023
1.275
1.380
1.275
1.367
7,554
+0.06(+4.75%)
Mar 22, 2023
1.314
1.394
1.270
1.305
8,009
-0.01(-0.53%)
Mar 21, 2023
1.298
1.424
1.213
1.312
15,593
+0.04(+3.39%)
Mar 20, 2023
1.390
1.400
1.260
1.269
16,381
-0.04(-3.06%)
Mar 17, 2023
1.361
1.396
1.305
1.309
3,198
-0.02(-1.58%)
Mar 16, 2023
1.449
1.449
1.306
1.330
2,669
-0.01(-0.82%)
Mar 15, 2023
1.437
1.437
1.306
1.341
10,423
-0.06(-4.21%)
Mar 14, 2023
1.480
1.498
1.400
1.400
11,371
-0.01(-0.71%)
Mar 13, 2023
1.580
1.580
1.410
1.410
3,792
+0.00(+0.36%)
Mar 10, 2023
1.508
1.532
1.404
1.405
12,110
-0.25(-15.36%)
Mar 09, 2023
1.510
1.687
1.500
1.660
22,614
+0.03(+1.90%)
Mar 08, 2023
1.605
1.649
1.560
1.629
9,382
-0.02(-1.15%)
Mar 07, 2023
1.625
1.649
1.614
1.648
5,556
-0.04(-2.43%)
Mar 06, 2023
1.722
1.778
1.622
1.689
10,071
-0.09(-4.85%)
Mar 03, 2023
1.642
1.829
1.600
1.775
54,941
+0.17(+10.94%)
Mar 02, 2023
1.562
1.648
1.520
1.600
5,561
+0.00(+0.00%)
Mar 01, 2023
1.648
1.698
1.505
1.600
14,483
-0.05(-2.79%)
Feb 28, 2023
1.611
1.690
1.520
1.646
12,500
-0.05(-2.89%)
Feb 27, 2023
1.600
1.697
1.590
1.695
10,527
+0.04(+2.48%)
Feb 24, 2023
1.699
1.699
1.510
1.654
6,756
+0.04(+2.35%)
Feb 23, 2023
1.700
1.778
1.511
1.616
7,718
-0.06(-3.64%)
Feb 22, 2023
1.690
1.798
1.624
1.677
20,761
-0.03(-1.93%)
Feb 21, 2023
1.851
1.851
1.671
1.710
36,653
-0.18(-9.28%)
Feb 17, 2023
1.811
1.898
1.800
1.885
3,449
-0.04(-2.18%)
Feb 16, 2023
1.850
1.927
1.800
1.927
6,572
+0.09(+4.73%)
Feb 15, 2023
1.800
1.899
1.800
1.840
8,611
-0.05(-2.65%)
Feb 14, 2023
1.830
1.898
1.830
1.890
4,620
-0.01(-0.42%)
Feb 13, 2023
2.000
2.000
1.800
1.898
24,588
-0.05(-2.42%)
Feb 10, 2023
1.953
1.953
1.820
1.945
21,475
+0.06(+3.13%)
Feb 09, 2023
2.043
2.098
1.840
1.886
12,201
-0.03(-1.36%)
Feb 08, 2023
1.957
2.150
1.910
1.912
77,152
-0.07(-3.43%)
Feb 07, 2023
2.100
2.180
1.900
1.980
19,889
-0.12(-5.89%)
Feb 06, 2023
2.036
2.169
1.969
2.104
19,552
+0.00(+0.24%)
Feb 03, 2023
1.839
2.300
1.839
2.099
67,786
+0.26(+14.01%)
Feb 02, 2023
1.950
1.950
1.841
1.841
19,275
-0.14(-7.02%)
Feb 01, 2023
1.900
1.980
1.800
1.980
12,193
+0.16(+8.61%)
Jan 31, 2023
1.920
1.920
1.810
1.823
6,730
-0.08(-4.15%)
Jan 30, 2023
1.977
1.977
1.833
1.902
6,811
+0.02(+1.01%)
Jan 27, 2023
1.842
1.950
1.815
1.883
4,449
-0.02(-0.84%)
Jan 26, 2023
1.800
2.599
1.793
1.899
160,824
-0.01(-0.73%)
Jan 25, 2023
1.910
1.961
1.820
1.913
4,694
+0.00(+0.21%)
Jan 24, 2023
1.860
1.973
1.854
1.909
15,168
+0.01(+0.53%)
Jan 23, 2023
1.915
1.976
1.811
1.899
12,634
-0.02(-0.84%)
Jan 20, 2023
1.998
1.998
1.800
1.915
13,481
+0.01(+0.74%)
Jan 19, 2023
1.909
1.959
1.850
1.901
11,444
-0.02(-0.94%)
Jan 18, 2023
1.995
1.995
1.855
1.919
11,682
-0.11(-5.28%)
Jan 17, 2023
2.049
2.049
1.952
2.026
4,373
-0.07(-3.52%)
Jan 13, 2023
1.949
2.100
1.941
2.100
7,483
+0.04(+1.94%)
Jan 12, 2023
1.911
2.090
1.861
2.060
23,002
+0.06(+3.26%)
Jan 11, 2023
2.052
2.099
1.910
1.995
24,065
-0.05(-2.54%)
Jan 10, 2023
2.095
2.095
1.853
2.047
12,574
+0.02(+0.74%)
Jan 09, 2023
2.037
2.150
1.855
2.032
13,787
-0.07(-3.24%)
Jan 06, 2023
2.000
2.150
1.890
2.100
29,550
-0.03(-1.41%)
Jan 05, 2023
1.899
2.301
1.899
2.130
47,514
+0.20(+10.25%)
Jan 04, 2023
1.899
1.990
1.817
1.932
10,347
+0.08(+4.09%)
Jan 03, 2023
1.899
1.950
1.806
1.856
2,698
-0.02(-0.96%)
Dec 30, 2022
1.842
1.985
1.800
1.874
3,060
-0.04(-1.99%)
Dec 29, 2022
1.919
1.999
1.710
1.912
7,728
-0.01(-0.36%)
Dec 28, 2022
1.850
1.963
1.801
1.919
2,264
+0.05(+2.68%)
Dec 27, 2022
1.830
1.896
1.782
1.869
2,347
-0.08(-4.35%)
Dec 23, 2022
1.940
2.150
1.802
1.954
14,677
+0.08(+4.21%)
Dec 22, 2022
1.851
1.974
1.717
1.875
4,190
-0.02(-1.32%)
Dec 21, 2022
1.871
1.989
1.781
1.900
10,028
+0.03(+1.66%)
Dec 20, 2022
2.000
2.000
1.707
1.869
3,352
-0.02(-1.11%)
Dec 19, 2022
1.990
2.152
1.855
1.890
12,516
-0.13(-6.44%)
Dec 16, 2022
2.098
2.098
1.901
2.020
9,148
-0.07(-3.40%)
Dec 15, 2022
2.200
2.246
1.971
2.091
18,698
-0.20(-8.69%)
Dec 14, 2022
2.210
2.388
2.055
2.290
18,511
+0.04(+1.78%)
Dec 13, 2022
2.320
2.399
2.203
2.250
21,815
-0.08(-3.23%)
Dec 12, 2022
2.320
2.600
1.962
2.325
131,852
-0.02(-1.06%)
Dec 09, 2022
2.200
2.350
2.050
2.350
59,930
+0.10(+4.49%)
Dec 08, 2022
1.999
2.280
1.902
2.249
66,378
+0.27(+13.64%)
Dec 07, 2022
2.043
2.108
1.888
1.979
2,797
-0.07(-3.46%)
Dec 06, 2022
1.915
2.135
1.837
2.050
21,021
+0.00(+0.20%)
Dec 05, 2022
2.188
2.260
1.900
2.046
19,863
-0.14(-6.58%)
Dec 02, 2022
2.078
2.199
2.000
2.190
5,060
+0.18(+8.90%)
Dec 01, 2022
1.998
2.090
1.940
2.011
8,572
-0.01(-0.54%)
Nov 30, 2022
1.961
2.099
1.899
2.022
11,428
+0.09(+4.71%)
Nov 29, 2022
1.930
1.980
1.858
1.931
6,345
-0.01(-0.36%)
Nov 28, 2022
1.800
2.019
1.800
1.938
9,351
+0.08(+4.25%)
Nov 25, 2022
2.080
2.080
1.815
1.859
2,925
-0.03(-1.85%)
Nov 23, 2022
1.944
1.944
1.800
1.894
513
+0.04(+2.27%)
Nov 22, 2022
1.903
2.132
1.831
1.852
5,503
-0.13(-6.37%)
Nov 21, 2022
2.047
2.098
1.921
1.978
677
-0.04(-2.08%)
Nov 18, 2022
2.029
2.100
1.910
2.020
5,054
-0.03(-1.27%)
Nov 17, 2022
2.134
2.190
1.825
2.046
25,328
-0.31(-13.19%)
Nov 16, 2022
2.375
2.395
2.150
2.357
17,684
-0.04(-1.71%)
Nov 15, 2022
2.328
2.459
2.250
2.398
8,034
-0.00(-0.08%)
Nov 14, 2022
2.625
2.625
2.250
2.400
25,758
-0.12(-4.80%)
Nov 11, 2022
2.480
2.589
2.400
2.521
9,279
+0.04(+1.65%)
Nov 10, 2022
2.329
2.561
2.223
2.480
5,148
+0.26(+11.81%)
Nov 09, 2022
2.698
2.698
2.102
2.218
20,600
-0.35(-13.70%)
Nov 08, 2022
2.761
2.801
2.511
2.570
32,970
-0.33(-11.29%)
Nov 07, 2022
2.866
2.974
2.704
2.897
18,199
-0.05(-1.76%)
Nov 04, 2022
3.020
3.085
2.725
2.949
23,009
-0.03(-0.97%)
Nov 03, 2022
2.701
3.000
2.701
2.978
16,675
+0.18(+6.51%)
Nov 02, 2022
2.895
2.895
2.713
2.796
2,018
-0.02(-0.71%)
Nov 01, 2022
2.859
2.890
2.765
2.816
1,904
+0.11(+4.22%)
Oct 31, 2022
2.803
2.895
2.675
2.702
4,277
-0.06(-2.14%)
Oct 28, 2022
2.864
2.900
2.648
2.761
6,429
-0.02(-0.68%)
Oct 27, 2022
2.817
2.874
2.650
2.780
10,432
-0.07(-2.32%)
Oct 26, 2022
2.791
2.901
2.651
2.846
15,536
+0.07(+2.67%)
Oct 25, 2022
2.621
2.887
2.609
2.772
4,910
+0.02(+0.80%)
Oct 24, 2022
2.895
2.895
2.600
2.750
5,662
-0.15(-5.14%)
Oct 21, 2022
2.890
2.899
2.734
2.899
7,546
+0.11(+3.91%)
Oct 20, 2022
2.851
2.999
2.750
2.790
13,492
-0.06(-2.14%)
Oct 19, 2022
3.099
3.099
2.801
2.851
35,074
-0.35(-10.88%)
Oct 18, 2022
3.300
3.300
2.879
3.199
99,712
+0.18(+6.07%)
Oct 17, 2022
2.800
3.121
2.750
3.016
27,821
+0.25(+9.24%)
Oct 14, 2022
3.200
3.545
2.760
2.761
36,542
-0.78(-22.14%)
Oct 13, 2022
4.098
4.965
3.515
3.546
271,761
+0.05(+1.31%)
Oct 12, 2022
2.700
3.552
2.700
3.500
165,423
+0.67(+23.46%)
Oct 11, 2022
2.701
3.150
2.701
2.835
8,934
-0.02(-0.53%)
Oct 10, 2022
2.910
2.992
2.700
2.850
6,052
-0.15(-5.00%)
Oct 07, 2022
2.688
3.912
2.687
3.000
76,354
+0.31(+11.65%)
Oct 06, 2022
2.351
2.780
2.351
2.687
13,488
-0.10(-3.62%)
Oct 05, 2022
3.040
3.040
2.553
2.788
1,247
+0.03(+1.05%)
Oct 04, 2022
2.200
2.920
2.200
2.759
19,522
-0.25(-8.37%)
Oct 03, 2022
2.999
3.199
2.999
3.011
4,453
+0.11(+3.83%)
Sep 30, 2022
2.923
3.059
2.900
2.900
4,477
+0.15(+5.30%)
Sep 29, 2022
2.802
2.802
2.754
2.754
283
-0.05(-1.75%)
Sep 28, 2022
3.037
3.248
2.801
2.803
16,236
-0.33(-10.48%)
Sep 27, 2022
3.314
3.314
2.750
3.131
16,354
-0.18(-5.52%)
Sep 26, 2022
3.440
3.440
2.440
3.314
20,360
-0.14(-3.94%)
Sep 23, 2022
3.264
3.538
3.264
3.450
389
+0.34(+11.08%)
Sep 22, 2022
3.624
3.625
3.024
3.106
2,788
-0.29(-8.67%)
Sep 21, 2022
3.799
3.801
3.257
3.401
6,501
-0.45(-11.62%)
Sep 20, 2022
3.800
3.889
3.460
3.848
7,646
-0.14(-3.39%)
Sep 19, 2022
4.000
4.095
3.790
3.983
3,857
-0.22(-5.23%)
Sep 16, 2022
4.113
4.309
4.003
4.203
3,331
+0.00(+0.12%)
Sep 15, 2022
4.211
4.349
4.102
4.198
2,124
-0.18(-4.07%)
Sep 14, 2022
4.223
4.388
4.061
4.376
6,046
-0.02(-0.48%)
Sep 13, 2022
4.026
4.397
4.026
4.397
471
-0.00(-0.05%)
Sep 12, 2022
4.302
4.408
4.101
4.399
3,054
-0.04(-0.86%)
Sep 09, 2022
4.000
4.450
4.000
4.437
15,152
+0.35(+8.51%)
Sep 08, 2022
4.100
4.100
4.000
4.089
3,812
-0.11(-2.64%)
Sep 07, 2022
4.100
4.200
4.058
4.200
1,718
+0.00(+0.00%)
Sep 06, 2022
4.239
4.449
4.103
4.200
1,249
-0.25(-5.58%)
Sep 02, 2022
4.101
4.450
4.101
4.448
6,047
+0.15(+3.42%)
Sep 01, 2022
4.350
4.500
4.116
4.301
4,429
-0.08(-1.78%)
Aug 31, 2022
4.083
4.379
4.083
4.379
4,173
+0.12(+2.82%)
Aug 30, 2022
4.000
4.377
3.997
4.259
922
-0.12(-2.72%)
Aug 29, 2022
4.300
4.391
4.089
4.378
4,013
-0.03(-0.75%)
Aug 26, 2022
4.402
4.590
4.305
4.411
4,063
-0.19(-4.09%)
Aug 25, 2022
4.400
4.600
4.367
4.599
3,292
-0.00(-0.02%)
Aug 24, 2022
4.652
4.652
4.362
4.600
3,408
-0.10(-2.13%)
Aug 23, 2022
4.715
4.800
4.350
4.700
5,471
-0.19(-3.89%)
Aug 22, 2022
4.185
4.890
4.000
4.890
7,296
-0.01(-0.16%)
Aug 19, 2022
4.879
5.100
4.802
4.898
3,032
-0.30(-5.81%)
Aug 18, 2022
5.085
5.200
4.674
5.200
1,433
+0.05(+0.97%)
Aug 17, 2022
5.100
5.245
4.650
5.150
11,527
+0.05(+0.90%)
Aug 16, 2022
4.912
5.200
4.912
5.104
2,436
+0.01(+0.18%)
Aug 15, 2022
4.910
5.350
4.902
5.095
4,646
-0.10(-1.92%)
Aug 12, 2022
5.036
5.248
5.015
5.195
2,590
+0.15(+2.87%)
Aug 11, 2022
5.143
5.398
5.004
5.050
4,515
-0.10(-1.90%)
Aug 10, 2022
5.086
5.338
4.983
5.148
3,419
-0.05(-1.00%)
Aug 09, 2022
5.400
5.599
4.902
5.200
4,859
-0.08(-1.48%)
Aug 08, 2022
5.236
5.598
5.121
5.278
7,208
-0.12(-2.22%)
Aug 05, 2022
5.258
6.101
5.050
5.398
42,177
-0.02(-0.42%)
Aug 04, 2022
5.640
5.999
5.061
5.421
44,111
-0.18(-3.20%)
Aug 03, 2022
4.800
6.800
4.730
5.600
135,022
+0.76(+15.82%)
Aug 02, 2022
4.899
4.991
4.510
4.835
14,046
-0.16(-3.11%)
Aug 01, 2022
4.850
5.028
4.810
4.990
9,538
+0.08(+1.63%)
Jul 29, 2022
4.850
5.130
4.850
4.910
12,216
-0.29(-5.58%)
Jul 28, 2022
4.500
5.200
4.515
5.200
45,154
+0.80(+18.15%)
Jul 27, 2022
4.401
4.621
4.346
4.401
3,345
-0.15(-3.27%)
Jul 26, 2022
4.560
4.780
4.305
4.550
5,300
-0.15(-3.17%)
Jul 25, 2022
4.557
4.799
4.557
4.699
1,313
-0.08(-1.78%)
Jul 22, 2022
4.649
4.799
4.510
4.784
3,160
-0.03(-0.54%)
Jul 21, 2022
4.500
4.817
4.461
4.810
4,761
+0.11(+2.36%)
Jul 20, 2022
4.603
4.850
4.458
4.699
5,051
-0.15(-3.11%)
Jul 19, 2022
4.620
4.850
4.600
4.850
1,857
+0.23(+4.98%)
Jul 18, 2022
4.652
4.775
4.351
4.620
2,692
-0.08(-1.70%)
Jul 15, 2022
4.592
4.877
4.550
4.700
965
+0.03(+0.60%)
Jul 14, 2022
4.575
4.764
4.550
4.672
2,017
-0.21(-4.24%)
Jul 13, 2022
4.735
4.989
4.650
4.879
837
+0.15(+3.15%)
Jul 12, 2022
4.600
4.860
4.409
4.730
2,906
+0.08(+1.74%)
Jul 11, 2022
4.622
4.990
4.622
4.649
2,084
-0.26(-5.22%)
Jul 08, 2022
4.507
4.925
4.477
4.905
2,389
+0.18(+3.79%)
Jul 07, 2022
4.650
4.881
4.500
4.726
3,142
+0.08(+1.61%)
Jul 06, 2022
4.630
4.699
4.501
4.651
374
+0.05(+1.09%)
Jul 05, 2022
4.399
4.699
4.399
4.601
1,225
-0.02(-0.41%)
Jul 01, 2022
4.516
4.729
4.516
4.620
3,577
+0.02(+0.48%)
Jun 30, 2022
4.598
4.612
4.331
4.598
4,266
+0.10(+2.22%)
Jun 29, 2022
4.901
4.950
4.303
4.498
13,883
-0.45(-9.13%)
Jun 28, 2022
5.060
5.183
4.900
4.950
4,357
-0.08(-1.69%)
Jun 27, 2022
4.812
5.400
4.730
5.035
23,789
+0.02(+0.42%)
Jun 24, 2022
4.900
5.200
4.740
5.014
10,319
+0.12(+2.35%)
Jun 23, 2022
4.729
5.400
4.660
4.899
20,626
-0.00(-0.02%)
Jun 22, 2022
4.902
5.200
4.827
4.900
15,161
-0.08(-1.55%)
Jun 21, 2022
5.066
5.159
4.925
4.977
2,959
-0.18(-3.53%)
Jun 17, 2022
4.802
5.190
4.802
5.159
5,226
+0.31(+6.39%)
Jun 16, 2022
4.942
5.000
4.802
4.849
1,320
-0.19(-3.85%)
Jun 15, 2022
4.991
5.111
4.802
5.043
3,334
-0.07(-1.35%)
Jun 14, 2022
4.994
5.400
4.877
5.112
9,968
+0.12(+2.36%)
Jun 13, 2022
5.002
5.252
4.897
4.994
16,413
-0.30(-5.60%)
Jun 10, 2022
5.700
5.990
5.099
5.290
17,562
-0.91(-14.68%)
Jun 09, 2022
7.100
8.000
6.050
6.200
50,112
-0.26(-4.08%)
Jun 08, 2022
6.765
6.900
6.000
6.464
13,234
-0.24(-3.57%)
Jun 07, 2022
7.400
7.499
6.553
6.703
21,747
-0.20(-2.86%)
Jun 06, 2022
5.876
7.510
5.558
6.900
60,588
+1.30(+23.28%)
Jun 03, 2022
5.980
6.000
4.417
5.597
17,644
-0.29(-4.96%)
Jun 02, 2022
5.700
5.900
5.001
5.889
23,399
+0.94(+18.97%)
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.