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
Bit Mining Ltd
(NY:
BTCM
)
2.870
+0.020 (+0.69%)
Streaming Delayed Price
Updated: 9:36 AM EDT, May 21, 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
2.830
2.980
2.830
2.930
77,320
-0.02(-0.68%)
May 30, 2023
3.000
3.050
2.920
2.950
125,848
+0.11(+3.87%)
May 26, 2023
2.710
2.927
2.700
2.840
42,499
-0.03(-1.05%)
May 25, 2023
2.850
2.900
2.700
2.870
44,167
-0.01(-0.35%)
May 24, 2023
2.820
2.920
2.750
2.880
35,635
-0.05(-1.71%)
May 23, 2023
2.990
3.131
2.880
2.930
65,547
-0.08(-2.66%)
May 22, 2023
2.900
3.090
2.820
3.010
112,982
+0.15(+5.24%)
May 19, 2023
2.900
2.900
2.750
2.860
30,372
-0.01(-0.35%)
May 18, 2023
2.860
2.920
2.800
2.870
41,387
-0.06(-2.05%)
May 17, 2023
2.710
2.930
2.710
2.930
63,086
+0.14(+5.02%)
May 16, 2023
2.830
2.920
2.700
2.790
62,317
-0.13(-4.45%)
May 15, 2023
2.770
2.970
2.730
2.920
72,430
+0.16(+5.80%)
May 12, 2023
2.850
2.850
2.600
2.760
96,943
-0.05(-1.78%)
May 11, 2023
3.000
3.000
2.750
2.810
89,612
-0.20(-6.64%)
May 10, 2023
2.970
3.150
2.810
3.010
89,692
-0.05(-1.63%)
May 09, 2023
2.780
3.094
2.775
3.060
98,035
+0.28(+10.07%)
May 08, 2023
2.770
2.930
2.680
2.780
91,441
-0.16(-5.44%)
May 05, 2023
3.060
3.190
2.910
2.940
127,335
+0.01(+0.34%)
May 04, 2023
2.760
3.180
2.760
2.930
204,582
+0.26(+9.74%)
May 03, 2023
2.700
2.790
2.590
2.670
40,332
+0.01(+0.38%)
May 02, 2023
2.650
2.800
2.610
2.660
69,702
+0.11(+4.31%)
May 01, 2023
2.730
2.736
2.530
2.550
85,157
-0.18(-6.59%)
Apr 28, 2023
2.650
2.786
2.635
2.730
86,628
-0.05(-1.80%)
Apr 27, 2023
2.920
2.970
2.710
2.780
101,420
-0.07(-2.46%)
Apr 26, 2023
2.770
2.990
2.730
2.850
248,147
+0.30(+11.76%)
Apr 25, 2023
2.580
2.624
2.510
2.550
46,464
-0.04(-1.54%)
Apr 24, 2023
2.760
2.835
2.540
2.590
83,915
-0.22(-7.83%)
Apr 21, 2023
2.880
2.980
2.720
2.810
73,238
-0.10(-3.44%)
Apr 20, 2023
2.800
3.050
2.780
2.910
97,691
+0.01(+0.34%)
Apr 19, 2023
3.140
3.300
2.860
2.900
169,507
-0.45(-13.43%)
Apr 18, 2023
3.300
3.640
3.260
3.350
319,541
+0.10(+3.08%)
Apr 17, 2023
2.980
3.280
2.870
3.250
213,400
+0.17(+5.52%)
Apr 14, 2023
2.820
3.130
2.625
3.080
370,894
+0.40(+14.93%)
Apr 13, 2023
2.560
2.830
2.550
2.680
309,596
+0.15(+5.93%)
Apr 12, 2023
2.600
2.710
2.440
2.530
205,150
-0.08(-3.07%)
Apr 11, 2023
2.450
2.710
2.430
2.610
354,552
+0.23(+9.66%)
Apr 10, 2023
2.290
2.439
2.210
2.380
123,159
+0.04(+1.71%)
Apr 06, 2023
2.330
2.380
2.220
2.340
93,934
-0.05(-2.09%)
Apr 05, 2023
2.560
2.560
2.320
2.390
105,500
-0.10(-4.02%)
Apr 04, 2023
2.500
2.540
2.410
2.490
73,239
-0.03(-1.19%)
Apr 03, 2023
2.490
2.630
2.360
2.520
319,501
+0.06(+2.44%)
Mar 31, 2023
2.400
2.570
2.376
2.460
115,177
+0.06(+2.50%)
Mar 30, 2023
2.610
2.656
2.330
2.400
126,572
-0.16(-6.25%)
Mar 29, 2023
2.330
2.560
2.330
2.560
162,918
+0.25(+10.82%)
Mar 28, 2023
2.520
2.520
2.250
2.310
110,697
-0.21(-8.33%)
Mar 27, 2023
2.510
2.580
2.380
2.520
150,418
+0.05(+2.02%)
Mar 24, 2023
2.730
2.799
2.430
2.470
172,999
-0.28(-10.18%)
Mar 23, 2023
2.570
2.784
2.550
2.750
182,911
+0.34(+14.11%)
Mar 22, 2023
2.750
2.960
2.400
2.410
272,164
-0.33(-12.04%)
Mar 21, 2023
2.290
2.900
2.236
2.740
355,854
+0.46(+20.18%)
Mar 20, 2023
2.310
2.370
2.220
2.280
136,473
+0.08(+3.64%)
Mar 17, 2023
2.480
2.578
2.200
2.200
243,963
-0.06(-2.65%)
Mar 16, 2023
2.360
2.360
2.200
2.260
81,544
+0.00(+0.00%)
Mar 15, 2023
2.420
2.510
2.250
2.260
113,541
-0.18(-7.38%)
Mar 14, 2023
2.480
2.603
2.270
2.440
179,091
+0.19(+8.44%)
Mar 13, 2023
2.200
2.380
2.030
2.250
268,089
+0.18(+8.70%)
Mar 10, 2023
2.140
2.160
2.000
2.070
141,170
-0.14(-6.33%)
Mar 09, 2023
2.210
2.325
2.200
2.210
92,355
-0.09(-3.91%)
Mar 08, 2023
2.400
2.540
2.250
2.300
93,919
-0.20(-8.00%)
Mar 07, 2023
2.580
2.664
2.432
2.500
121,833
-0.12(-4.58%)
Mar 06, 2023
2.690
2.830
2.580
2.620
102,335
-0.16(-5.76%)
Mar 03, 2023
2.650
2.847
2.620
2.780
70,439
+0.13(+4.91%)
Mar 02, 2023
2.670
2.750
2.650
2.650
69,398
-0.10(-3.64%)
Mar 01, 2023
2.870
2.990
2.731
2.750
129,318
-0.01(-0.36%)
Feb 28, 2023
2.710
2.970
2.700
2.760
89,001
+0.09(+3.37%)
Feb 27, 2023
2.970
2.970
2.663
2.670
65,324
-0.14(-4.98%)
Feb 24, 2023
2.850
2.990
2.770
2.810
86,436
-0.12(-4.10%)
Feb 23, 2023
3.140
3.180
2.930
2.930
82,149
-0.18(-5.79%)
Feb 22, 2023
2.990
3.200
2.980
3.110
136,141
-0.14(-4.31%)
Feb 21, 2023
3.500
3.570
3.130
3.250
143,536
-0.24(-6.88%)
Feb 17, 2023
2.960
3.490
2.905
3.490
205,242
+0.22(+6.73%)
Feb 16, 2023
3.400
3.770
3.110
3.270
328,233
-0.14(-4.11%)
Feb 15, 2023
3.150
3.440
3.030
3.410
134,721
+0.33(+10.71%)
Feb 14, 2023
2.790
3.180
2.760
3.080
145,043
+0.27(+9.61%)
Feb 13, 2023
2.990
3.010
2.740
2.810
134,130
-0.25(-8.17%)
Feb 10, 2023
2.940
3.070
2.800
3.060
120,161
+0.21(+7.37%)
Feb 09, 2023
3.470
3.470
2.820
2.850
326,300
-0.54(-15.93%)
Feb 08, 2023
3.700
3.700
3.390
3.390
151,990
-0.16(-4.51%)
Feb 07, 2023
3.730
3.808
3.540
3.550
129,237
-0.25(-6.58%)
Feb 06, 2023
3.610
3.890
3.420
3.800
200,621
-0.01(-0.26%)
Feb 03, 2023
3.790
4.070
3.650
3.810
245,487
-0.05(-1.30%)
Feb 02, 2023
4.050
4.230
3.760
3.860
467,664
-0.02(-0.52%)
Feb 01, 2023
3.520
4.000
3.420
3.880
675,587
+0.45(+13.12%)
Jan 31, 2023
3.360
3.450
3.290
3.430
162,728
+0.10(+3.00%)
Jan 30, 2023
3.410
3.530
3.270
3.330
268,312
-0.22(-6.20%)
Jan 27, 2023
3.320
3.620
3.280
3.550
305,187
+0.25(+7.58%)
Jan 26, 2023
3.830
3.860
3.270
3.300
354,477
-0.20(-5.71%)
Jan 25, 2023
3.430
3.500
3.200
3.500
373,559
-0.04(-1.13%)
Jan 24, 2023
4.090
4.240
3.510
3.540
558,581
-0.46(-11.50%)
Jan 23, 2023
4.030
4.300
3.840
4.000
901,569
-0.09(-2.20%)
Jan 20, 2023
4.100
4.160
3.660
4.090
1,122,310
+0.00(+0.00%)
Jan 19, 2023
3.880
4.420
3.850
4.090
1,080,545
+0.13(+3.28%)
Jan 18, 2023
4.200
4.490
3.700
3.960
2,141,347
-0.40(-9.17%)
Jan 17, 2023
3.570
5.490
3.570
4.360
27,089,536
+1.29(+42.02%)
Jan 13, 2023
2.100
3.400
2.100
3.070
1,549,700
+0.91(+42.13%)
Jan 12, 2023
2.220
2.280
1.960
2.160
247,831
+0.18(+9.09%)
Jan 11, 2023
2.190
2.298
1.930
1.980
121,173
-0.13(-6.16%)
Jan 10, 2023
1.970
2.150
1.950
2.110
124,076
+0.16(+8.21%)
Jan 09, 2023
1.880
1.985
1.850
1.950
171,717
+0.19(+10.80%)
Jan 06, 2023
1.820
1.840
1.750
1.760
28,940
-0.03(-1.68%)
Jan 05, 2023
1.710
1.840
1.650
1.790
85,091
+0.08(+4.68%)
Jan 04, 2023
1.600
1.770
1.587
1.710
92,033
+0.12(+7.55%)
Jan 03, 2023
1.580
1.664
1.510
1.590
35,684
+0.01(+0.63%)
Dec 30, 2022
1.550
1.600
1.480
1.580
96,387
+0.00(+0.00%)
Dec 29, 2022
1.610
1.730
1.500
1.580
79,983
-0.02(-1.25%)
Dec 28, 2022
1.460
1.754
1.400
1.600
132,246
+0.16(+11.11%)
Dec 27, 2022
1.570
1.570
1.430
1.440
79,378
-0.09(-5.88%)
Dec 23, 2022
1.920
1.920
1.510
1.530
198,968
-0.32(-17.30%)
Dec 22, 2022
1.898
2.000
1.825
1.850
75,009
-0.11(-5.42%)
Dec 21, 2022
1.927
2.000
1.750
1.956
65,385
+0.12(+6.71%)
Dec 20, 2022
1.970
1.995
1.800
1.833
62,664
-0.07(-3.53%)
Dec 19, 2022
2.000
2.100
1.900
1.900
66,403
+0.00(+0.00%)
Dec 16, 2022
2.095
2.095
1.900
1.900
44,810
-0.10(-5.00%)
Dec 15, 2022
2.100
2.170
1.950
2.000
58,588
+0.00(+0.00%)
Dec 14, 2022
2.200
2.247
2.000
2.000
125,884
-0.15(-6.89%)
Dec 13, 2022
2.400
2.400
2.140
2.148
78,706
-0.18(-7.81%)
Dec 12, 2022
2.499
2.566
2.330
2.330
43,787
-0.04(-1.89%)
Dec 09, 2022
2.385
2.524
2.311
2.375
36,777
+0.08(+3.26%)
Dec 08, 2022
2.280
2.366
2.200
2.300
23,243
+0.02(+0.83%)
Dec 07, 2022
2.297
2.299
2.015
2.281
34,088
-0.02(-0.83%)
Dec 06, 2022
2.400
2.500
2.265
2.300
32,371
-0.10(-4.17%)
Dec 05, 2022
2.500
2.600
2.400
2.400
50,131
+0.00(+0.04%)
Dec 02, 2022
2.383
2.525
2.290
2.399
67,381
+0.11(+4.62%)
Dec 01, 2022
2.250
2.444
2.210
2.293
48,170
+0.15(+7.00%)
Nov 30, 2022
2.230
2.277
2.130
2.143
54,795
+0.04(+2.05%)
Nov 29, 2022
2.000
2.191
2.000
2.100
22,433
+0.15(+7.69%)
Nov 28, 2022
2.100
2.265
1.930
1.950
60,717
-0.08(-3.94%)
Nov 25, 2022
2.100
2.270
2.016
2.030
46,248
-0.10(-4.69%)
Nov 23, 2022
2.255
2.279
2.010
2.130
61,108
+0.03(+1.43%)
Nov 22, 2022
2.275
2.299
2.024
2.100
36,318
-0.10(-4.55%)
Nov 21, 2022
2.343
2.343
2.200
2.200
65,465
-0.11(-4.76%)
Nov 18, 2022
2.315
2.400
2.300
2.310
41,729
+0.01(+0.52%)
Nov 17, 2022
2.600
2.699
2.219
2.298
84,063
-0.50(-17.93%)
Nov 16, 2022
2.500
2.897
2.335
2.800
266,848
+0.34(+13.96%)
Nov 15, 2022
2.000
2.500
1.977
2.457
184,044
+0.56(+29.32%)
Nov 14, 2022
2.100
2.100
1.899
1.900
76,890
+0.01(+0.42%)
Nov 11, 2022
2.100
2.179
1.892
1.892
148,324
-0.09(-4.44%)
Nov 10, 2022
2.000
2.079
1.951
1.980
72,354
+0.09(+4.82%)
Nov 09, 2022
2.000
2.120
1.888
1.889
101,731
-0.06(-3.18%)
Nov 08, 2022
2.350
2.350
1.950
1.951
353,072
-0.34(-14.84%)
Nov 07, 2022
2.200
2.300
2.200
2.291
62,962
+0.10(+4.61%)
Nov 04, 2022
2.290
2.300
2.152
2.190
117,935
-0.02(-0.82%)
Nov 03, 2022
2.270
2.270
2.200
2.208
20,005
+0.00(+0.14%)
Nov 02, 2022
2.200
2.414
2.200
2.205
74,345
-0.05(-2.35%)
Nov 01, 2022
2.480
2.480
2.211
2.258
48,196
+0.06(+2.64%)
Oct 31, 2022
2.400
2.500
2.200
2.200
41,434
-0.14(-5.94%)
Oct 28, 2022
2.426
2.500
2.320
2.339
32,790
+0.04(+1.70%)
Oct 27, 2022
2.405
2.642
2.201
2.300
63,753
-0.10(-4.17%)
Oct 26, 2022
2.500
2.562
2.333
2.400
100,543
+0.00(+0.00%)
Oct 25, 2022
2.400
2.400
2.218
2.400
78,330
+0.10(+4.35%)
Oct 24, 2022
2.400
2.400
2.138
2.300
70,062
+0.00(+0.00%)
Oct 21, 2022
2.395
2.450
2.275
2.300
70,999
-0.10(-4.17%)
Oct 20, 2022
2.450
2.467
2.340
2.400
16,650
+0.02(+0.84%)
Oct 19, 2022
2.500
2.510
2.356
2.380
36,969
-0.07(-2.86%)
Oct 18, 2022
2.600
2.600
2.450
2.450
26,683
-0.05(-2.00%)
Oct 17, 2022
2.600
2.648
2.320
2.500
37,576
-0.00(-0.04%)
Oct 14, 2022
2.600
2.600
2.400
2.501
36,821
-0.05(-1.92%)
Oct 13, 2022
2.578
2.600
2.284
2.550
72,570
-0.01(-0.39%)
Oct 12, 2022
2.511
2.700
2.510
2.560
29,812
+0.05(+1.99%)
Oct 11, 2022
2.600
2.704
2.500
2.510
77,034
-0.08(-3.09%)
Oct 10, 2022
2.700
2.725
2.505
2.590
38,304
-0.07(-2.74%)
Oct 07, 2022
2.750
2.900
2.551
2.663
47,657
-0.23(-8.05%)
Oct 06, 2022
2.949
2.949
2.800
2.896
66,114
+0.14(+4.93%)
Oct 05, 2022
2.800
2.883
2.701
2.760
57,839
+0.06(+2.22%)
Oct 04, 2022
2.700
3.045
2.650
2.700
244,399
-0.09(-3.23%)
Oct 03, 2022
2.900
2.900
2.700
2.790
40,324
-0.01(-0.39%)
Sep 30, 2022
2.826
2.950
2.650
2.801
25,804
-0.02(-0.88%)
Sep 29, 2022
2.942
2.980
2.620
2.826
62,569
-0.16(-5.29%)
Sep 28, 2022
3.000
3.000
2.808
2.984
43,597
+0.08(+2.83%)
Sep 27, 2022
2.700
3.097
2.590
2.902
92,367
+0.30(+11.62%)
Sep 26, 2022
2.800
3.000
2.600
2.600
57,086
-0.25(-8.77%)
Sep 23, 2022
3.100
3.100
2.800
2.850
80,654
-0.15(-5.03%)
Sep 22, 2022
3.008
3.258
3.000
3.001
49,464
-0.10(-3.22%)
Sep 21, 2022
3.200
3.290
3.080
3.101
67,287
+0.00(+0.00%)
Sep 20, 2022
3.261
3.290
3.100
3.101
97,784
-0.09(-2.79%)
Sep 19, 2022
3.298
3.298
3.028
3.190
85,529
+0.19(+6.33%)
Sep 16, 2022
3.700
3.700
3.000
3.000
157,060
-0.70(-18.88%)
Sep 15, 2022
3.800
3.900
3.610
3.698
41,101
-0.20(-5.18%)
Sep 14, 2022
4.400
4.444
3.700
3.900
65,572
+0.00(+0.00%)
Sep 13, 2022
3.803
3.976
3.803
3.900
55,335
-0.15(-3.70%)
Sep 12, 2022
3.900
4.100
3.802
4.050
115,829
+0.20(+5.19%)
Sep 09, 2022
3.854
3.900
3.780
3.850
74,838
+0.19(+5.08%)
Sep 08, 2022
3.400
3.757
3.300
3.664
108,309
+0.36(+11.03%)
Sep 07, 2022
3.800
3.850
3.300
3.300
155,648
-0.42(-11.31%)
Sep 06, 2022
3.850
3.962
3.625
3.721
83,075
-0.13(-3.48%)
Sep 02, 2022
3.890
3.940
3.800
3.855
80,379
+0.06(+1.47%)
Sep 01, 2022
4.100
4.050
3.656
3.799
166,011
-0.20(-5.05%)
Aug 31, 2022
4.050
4.100
3.860
4.001
61,161
+0.08(+1.91%)
Aug 30, 2022
4.050
4.150
3.897
3.926
68,462
-0.12(-3.04%)
Aug 29, 2022
4.200
4.270
3.900
4.049
117,025
+0.05(+1.23%)
Aug 26, 2022
4.290
4.290
3.901
4.000
91,989
-0.18(-4.24%)
Aug 25, 2022
3.899
4.180
3.803
4.177
210,243
+0.38(+9.95%)
Aug 24, 2022
3.900
3.900
3.752
3.799
74,584
-0.04(-1.09%)
Aug 23, 2022
3.940
3.949
3.800
3.841
84,680
-0.02(-0.41%)
Aug 22, 2022
3.900
3.925
3.600
3.857
124,453
-0.07(-1.73%)
Aug 19, 2022
4.200
4.250
3.718
3.925
412,120
-0.42(-9.77%)
Aug 18, 2022
4.600
4.600
4.260
4.350
215,134
-0.12(-2.60%)
Aug 17, 2022
4.600
4.600
4.400
4.466
378,184
-0.09(-2.06%)
Aug 16, 2022
4.880
5.083
4.240
4.560
1,960,662
-3.27(-41.77%)
Aug 15, 2022
8.100
8.100
7.600
7.831
83,370
+0.06(+0.73%)
Aug 12, 2022
7.700
7.900
7.305
7.774
60,934
+0.17(+2.29%)
Aug 11, 2022
7.100
8.100
7.100
7.600
236,424
+0.60(+8.57%)
Aug 10, 2022
7.077
7.181
6.754
7.000
64,261
+0.28(+4.09%)
Aug 09, 2022
6.900
7.400
6.619
6.725
54,405
-0.55(-7.53%)
Aug 08, 2022
7.470
7.549
7.200
7.273
74,743
+0.07(+1.01%)
Aug 05, 2022
7.350
7.399
6.950
7.200
77,073
+0.07(+0.98%)
Aug 04, 2022
7.600
7.645
7.070
7.130
42,417
-0.03(-0.39%)
Aug 03, 2022
7.090
7.267
6.807
7.158
77,325
+0.17(+2.40%)
Aug 02, 2022
6.696
7.199
6.500
6.990
58,357
+0.29(+4.39%)
Aug 01, 2022
7.000
7.000
6.544
6.696
49,581
-0.05(-0.80%)
Jul 29, 2022
6.800
6.950
6.620
6.750
70,753
+0.04(+0.55%)
Jul 28, 2022
6.600
6.900
6.400
6.713
101,201
+0.06(+0.95%)
Jul 27, 2022
6.700
7.240
6.270
6.650
133,379
+0.02(+0.36%)
Jul 26, 2022
7.000
7.000
6.532
6.626
59,852
-0.35(-4.99%)
Jul 25, 2022
6.800
7.200
6.710
6.974
54,335
-0.17(-2.32%)
Jul 22, 2022
8.000
8.030
7.000
7.140
84,476
-0.86(-10.76%)
Jul 21, 2022
8.300
8.402
7.800
8.001
128,945
-0.10(-1.22%)
Jul 20, 2022
7.900
8.599
7.444
8.100
468,480
+0.92(+12.83%)
Jul 19, 2022
7.100
7.348
6.912
7.179
101,011
+0.27(+3.95%)
Jul 18, 2022
6.900
7.248
6.760
6.906
155,840
+0.51(+7.91%)
Jul 15, 2022
6.942
7.089
6.400
6.400
84,634
-0.27(-4.12%)
Jul 14, 2022
6.817
7.054
6.501
6.675
87,283
-0.31(-4.42%)
Jul 13, 2022
6.400
7.361
6.300
6.984
159,353
+0.39(+5.96%)
Jul 12, 2022
7.045
7.175
6.479
6.591
94,733
-0.51(-7.17%)
Jul 11, 2022
7.000
7.300
6.727
7.100
100,257
-0.20(-2.74%)
Jul 08, 2022
6.800
7.400
6.700
7.300
142,586
+0.50(+7.34%)
Jul 07, 2022
6.800
6.940
6.519
6.801
155,428
+0.16(+2.42%)
Jul 06, 2022
7.000
7.000
6.552
6.640
55,400
-0.13(-1.93%)
Jul 05, 2022
6.500
6.930
6.200
6.771
127,209
+0.21(+3.26%)
Jul 01, 2022
6.900
7.100
6.300
6.557
147,037
+0.36(+5.74%)
Jun 30, 2022
6.055
6.810
6.000
6.201
91,122
+0.10(+1.59%)
Jun 29, 2022
6.144
6.499
6.070
6.104
71,165
-0.37(-5.72%)
Jun 28, 2022
6.880
7.000
6.055
6.474
170,301
-0.33(-4.79%)
Jun 27, 2022
6.900
6.900
6.300
6.800
133,845
+0.80(+13.33%)
Jun 24, 2022
7.600
7.647
6.000
6.000
329,776
-1.25(-17.25%)
Jun 23, 2022
6.500
7.300
6.220
7.251
841,411
-4.65(-39.07%)
Jun 22, 2022
11.60
12.50
11.50
11.90
40,734
-0.30(-2.46%)
Jun 21, 2022
11.50
12.40
11.35
12.20
64,148
+1.40(+12.96%)
Jun 17, 2022
11.30
12.00
10.50
10.80
195,454
-0.40(-3.57%)
Jun 16, 2022
11.30
11.70
10.70
11.20
57,919
-0.70(-5.88%)
Jun 15, 2022
12.20
12.55
11.60
11.90
73,679
-0.10(-0.83%)
Jun 14, 2022
12.40
13.50
11.70
12.00
134,921
-0.30(-2.44%)
Jun 13, 2022
17.40
17.70
11.80
12.30
235,613
-7.10(-36.60%)
Jun 10, 2022
20.00
20.50
19.20
19.40
53,835
-1.10(-5.37%)
Jun 09, 2022
22.50
22.50
19.70
20.50
67,901
-1.70(-7.66%)
Jun 08, 2022
21.80
22.60
21.50
22.20
39,747
+0.10(+0.45%)
Jun 07, 2022
21.80
22.40
20.90
22.10
78,264
-0.50(-2.21%)
Jun 06, 2022
23.40
23.80
21.90
22.60
59,405
+0.20(+0.89%)
Jun 03, 2022
22.00
22.61
21.00
22.40
78,930
-0.20(-0.88%)
Jun 02, 2022
20.00
22.70
19.60
22.60
148,169
+2.50(+12.44%)
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.