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
Tango Therapeutics Inc
(NQ:
TNGX
)
6.770
-0.320 (-4.51%)
Streaming Delayed Price
Updated: 11:22 AM EDT, May 24, 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 23, 2024
6.710
7.690
6.620
7.090
1,224,383
-0.30(-4.06%)
May 22, 2024
7.430
7.570
7.330
7.390
374,795
-0.08(-1.07%)
May 21, 2024
7.630
7.630
7.380
7.470
556,776
-0.20(-2.61%)
May 20, 2024
7.520
7.730
7.440
7.670
295,542
+0.15(+1.99%)
May 17, 2024
7.830
7.830
7.390
7.520
430,285
-0.27(-3.47%)
May 16, 2024
7.820
7.960
7.760
7.790
395,217
-0.01(-0.13%)
May 15, 2024
7.760
7.970
7.670
7.800
612,913
+0.20(+2.63%)
May 14, 2024
7.320
7.640
7.320
7.600
415,336
+0.29(+3.97%)
May 13, 2024
7.210
7.625
7.150
7.310
365,079
+0.20(+2.89%)
May 10, 2024
7.820
7.970
6.920
7.105
453,390
-0.66(-8.56%)
May 09, 2024
7.820
8.380
7.710
7.770
793,362
-0.14(-1.77%)
May 08, 2024
7.700
7.960
7.430
7.910
664,462
+0.06(+0.76%)
May 07, 2024
7.900
8.060
7.790
7.850
490,607
-0.04(-0.51%)
May 06, 2024
7.600
8.020
7.520
7.890
446,370
+0.28(+3.68%)
May 03, 2024
7.760
7.930
7.490
7.610
345,845
+0.02(+0.26%)
May 02, 2024
7.320
7.670
7.320
7.590
477,762
+0.31(+4.26%)
May 01, 2024
7.510
7.805
7.200
7.280
887,166
-0.42(-5.45%)
Apr 30, 2024
7.750
8.020
7.675
7.700
651,508
-0.17(-2.16%)
Apr 29, 2024
7.450
7.880
7.400
7.870
433,583
+0.43(+5.78%)
Apr 26, 2024
7.370
7.500
7.260
7.440
301,906
+0.11(+1.50%)
Apr 25, 2024
7.540
7.580
7.180
7.330
447,982
-0.43(-5.54%)
Apr 24, 2024
7.750
7.800
7.490
7.760
364,982
-0.01(-0.13%)
Apr 23, 2024
7.360
7.920
7.300
7.770
581,751
+0.46(+6.29%)
Apr 22, 2024
7.340
7.410
7.060
7.310
346,657
+0.00(+0.00%)
Apr 19, 2024
7.300
7.360
6.930
7.310
526,496
-0.06(-0.81%)
Apr 18, 2024
7.430
7.600
7.310
7.370
396,770
-0.09(-1.21%)
Apr 17, 2024
7.400
7.520
7.310
7.460
475,262
+0.11(+1.50%)
Apr 16, 2024
7.280
7.380
7.100
7.350
360,954
+0.03(+0.41%)
Apr 15, 2024
7.300
7.550
7.200
7.320
320,486
-0.04(-0.54%)
Apr 12, 2024
7.610
7.795
7.235
7.360
516,511
-0.23(-3.03%)
Apr 11, 2024
7.540
7.740
7.290
7.590
312,113
+0.12(+1.61%)
Apr 10, 2024
7.480
7.660
7.250
7.470
511,251
-0.23(-2.99%)
Apr 09, 2024
7.430
7.720
7.320
7.700
487,796
+0.27(+3.63%)
Apr 08, 2024
7.440
7.530
7.335
7.430
327,659
+0.05(+0.68%)
Apr 05, 2024
7.530
7.760
7.245
7.380
425,811
-0.26(-3.40%)
Apr 04, 2024
7.910
8.140
7.530
7.640
980,580
-0.04(-0.52%)
Apr 03, 2024
7.460
7.710
7.350
7.680
1,076,628
+0.12(+1.59%)
Apr 02, 2024
7.510
7.690
7.050
7.560
777,408
-0.08(-1.05%)
Apr 01, 2024
7.990
7.990
7.500
7.640
637,959
-0.30(-3.78%)
Mar 28, 2024
7.710
7.950
7.950
7.940
1,253,705
+0.24(+3.12%)
Mar 27, 2024
7.530
7.870
7.320
7.700
602,100
+0.19(+2.53%)
Mar 26, 2024
7.680
7.790
7.480
7.510
480,623
-0.12(-1.57%)
Mar 25, 2024
7.690
7.930
7.560
7.630
343,683
-0.10(-1.29%)
Mar 22, 2024
7.970
8.060
7.700
7.730
500,235
-0.49(-5.96%)
Mar 21, 2024
8.550
8.625
8.190
8.220
521,634
-0.28(-3.29%)
Mar 20, 2024
8.380
8.510
8.060
8.500
582,302
+0.35(+4.29%)
Mar 19, 2024
8.310
8.560
8.070
8.150
759,194
-0.24(-2.86%)
Mar 18, 2024
8.710
8.900
8.290
8.390
1,062,365
-0.64(-7.09%)
Mar 15, 2024
9.060
9.295
8.930
9.030
3,316,871
-0.06(-0.66%)
Mar 14, 2024
9.220
9.435
8.830
9.090
1,167,032
-0.13(-1.41%)
Mar 13, 2024
10.01
10.10
9.180
9.220
1,259,357
-0.78(-7.80%)
Mar 12, 2024
10.75
10.96
9.880
10.00
830,917
-0.74(-6.89%)
Mar 11, 2024
11.16
11.34
10.67
10.74
724,007
-0.41(-3.68%)
Mar 08, 2024
11.17
11.33
10.90
11.15
300,847
+0.13(+1.18%)
Mar 07, 2024
11.31
11.31
11.00
11.02
257,981
-0.28(-2.48%)
Mar 06, 2024
11.52
11.71
11.20
11.30
329,048
+0.13(+1.16%)
Mar 05, 2024
11.57
11.86
10.98
11.17
341,718
-0.37(-3.21%)
Mar 04, 2024
11.40
11.73
11.16
11.54
370,299
+0.10(+0.87%)
Mar 01, 2024
11.08
11.61
11.06
11.44
353,934
+0.31(+2.79%)
Feb 29, 2024
11.74
11.94
11.07
11.13
426,280
-0.38(-3.30%)
Feb 28, 2024
11.79
11.97
11.47
11.51
292,174
-0.29(-2.46%)
Feb 27, 2024
11.47
11.95
11.34
11.80
538,496
+0.43(+3.78%)
Feb 26, 2024
11.45
11.86
11.23
11.37
291,871
-0.13(-1.13%)
Feb 23, 2024
11.52
12.00
11.45
11.50
383,592
-0.01(-0.09%)
Feb 22, 2024
11.00
11.69
10.92
11.51
487,618
+0.45(+4.07%)
Feb 21, 2024
11.74
11.80
10.66
11.06
644,079
-0.67(-5.71%)
Feb 20, 2024
11.89
12.10
11.69
11.73
1,115,304
-0.24(-2.01%)
Feb 16, 2024
11.85
12.02
11.53
11.97
409,087
+0.15(+1.27%)
Feb 15, 2024
12.00
12.05
11.68
11.82
381,553
-0.13(-1.09%)
Feb 14, 2024
11.80
12.02
11.60
11.95
563,044
+0.20(+1.70%)
Feb 13, 2024
11.92
12.05
11.35
11.75
1,660,003
-0.64(-5.17%)
Feb 12, 2024
12.66
12.80
11.98
12.39
638,251
-0.02(-0.16%)
Feb 09, 2024
12.00
12.70
11.89
12.41
643,009
+0.25(+2.06%)
Feb 08, 2024
12.70
12.78
11.75
12.16
450,853
-0.56(-4.40%)
Feb 07, 2024
12.70
12.89
12.43
12.72
373,236
-0.01(-0.08%)
Feb 06, 2024
12.22
12.87
12.22
12.73
361,369
+0.27(+2.17%)
Feb 05, 2024
12.74
12.75
12.00
12.46
414,310
-0.42(-3.26%)
Feb 02, 2024
12.18
12.99
12.13
12.88
492,782
+0.60(+4.89%)
Feb 01, 2024
11.94
12.43
11.76
12.28
401,417
+0.53(+4.51%)
Jan 31, 2024
11.98
12.37
11.72
11.75
463,293
-0.25(-2.08%)
Jan 30, 2024
12.25
12.30
11.87
12.00
358,956
-0.39(-3.15%)
Jan 29, 2024
11.53
12.39
11.24
12.39
354,377
+0.86(+7.46%)
Jan 26, 2024
12.46
12.49
11.48
11.53
440,088
-0.90(-7.24%)
Jan 25, 2024
12.57
13.01
12.35
12.43
584,851
-0.14(-1.11%)
Jan 24, 2024
11.50
12.71
11.41
12.57
955,301
+1.21(+10.65%)
Jan 23, 2024
10.93
11.54
10.91
11.36
436,266
+0.40(+3.65%)
Jan 22, 2024
10.97
11.29
10.77
10.96
336,875
+0.03(+0.27%)
Jan 19, 2024
11.05
11.05
10.50
10.93
435,843
-0.02(-0.18%)
Jan 18, 2024
11.50
11.69
10.54
10.95
4,713,250
-0.52(-4.53%)
Jan 17, 2024
10.55
11.62
10.48
11.47
951,184
+0.91(+8.62%)
Jan 16, 2024
10.75
10.75
9.715
10.56
488,461
-0.38(-3.47%)
Jan 12, 2024
10.60
11.51
10.60
10.94
833,950
+0.34(+3.21%)
Jan 11, 2024
9.790
10.83
9.760
10.60
1,139,523
+0.75(+7.61%)
Jan 10, 2024
9.350
9.950
9.240
9.850
671,228
+0.49(+5.24%)
Jan 09, 2024
9.320
9.460
9.060
9.360
310,197
-0.11(-1.16%)
Jan 08, 2024
9.180
9.680
9.070
9.470
376,752
+0.29(+3.16%)
Jan 05, 2024
9.230
9.240
8.860
9.180
470,194
-0.14(-1.50%)
Jan 04, 2024
9.700
9.791
9.190
9.320
495,006
-0.32(-3.32%)
Jan 03, 2024
10.01
10.09
9.560
9.640
341,931
-0.34(-3.41%)
Jan 02, 2024
9.800
10.42
9.770
9.980
413,978
+0.08(+0.81%)
Dec 29, 2023
10.41
10.41
9.880
9.900
747,105
-0.45(-4.35%)
Dec 28, 2023
10.61
10.73
10.32
10.35
542,768
-0.19(-1.80%)
Dec 27, 2023
10.47
10.66
10.22
10.54
325,481
+0.08(+0.76%)
Dec 26, 2023
10.17
10.60
9.940
10.46
456,910
+0.44(+4.39%)
Dec 22, 2023
9.850
10.25
9.670
10.02
540,697
+0.21(+2.14%)
Dec 21, 2023
9.920
10.15
9.720
9.810
511,594
-0.03(-0.30%)
Dec 20, 2023
10.22
10.48
9.805
9.840
663,470
-0.31(-3.05%)
Dec 19, 2023
10.45
10.62
10.01
10.15
1,143,294
-0.25(-2.40%)
Dec 18, 2023
10.62
10.91
10.38
10.40
433,186
-0.24(-2.26%)
Dec 15, 2023
10.35
10.78
10.18
10.64
877,455
+0.45(+4.42%)
Dec 14, 2023
10.11
10.41
9.970
10.19
942,550
+0.19(+1.90%)
Dec 13, 2023
9.550
10.09
9.390
10.00
684,583
+0.50(+5.26%)
Dec 12, 2023
9.400
9.630
9.220
9.500
594,163
+0.20(+2.15%)
Dec 11, 2023
9.240
9.380
8.740
9.300
794,817
+0.12(+1.31%)
Dec 08, 2023
8.850
9.315
8.620
9.180
581,190
+0.63(+7.37%)
Dec 07, 2023
8.390
8.650
8.190
8.550
498,420
+0.20(+2.40%)
Dec 06, 2023
7.850
8.380
7.822
8.350
557,694
+0.28(+3.47%)
Dec 05, 2023
7.680
8.110
7.615
8.070
577,926
+0.34(+4.40%)
Dec 04, 2023
7.800
7.920
7.490
7.730
339,098
-0.03(-0.39%)
Dec 01, 2023
7.490
7.870
7.440
7.760
452,879
+0.16(+2.11%)
Nov 30, 2023
7.600
7.980
7.505
7.600
726,246
+0.10(+1.33%)
Nov 29, 2023
7.520
7.817
7.390
7.500
536,074
-0.02(-0.27%)
Nov 28, 2023
7.500
7.610
7.425
7.520
249,225
-0.03(-0.40%)
Nov 27, 2023
7.510
7.660
7.430
7.550
1,054,138
+0.02(+0.27%)
Nov 24, 2023
7.780
7.960
7.480
7.530
182,051
-0.25(-3.21%)
Nov 22, 2023
7.530
7.845
7.450
7.780
320,863
+0.34(+4.57%)
Nov 21, 2023
7.590
7.600
7.390
7.440
429,210
-0.17(-2.23%)
Nov 20, 2023
7.650
7.920
7.490
7.610
467,239
+0.01(+0.13%)
Nov 17, 2023
7.510
7.630
7.367
7.600
549,279
+0.09(+1.20%)
Nov 16, 2023
7.340
7.650
7.170
7.510
664,066
+0.27(+3.80%)
Nov 15, 2023
7.770
7.960
6.880
7.235
1,565,066
-0.56(-7.18%)
Nov 14, 2023
7.810
8.000
7.520
7.795
851,990
+0.22(+2.97%)
Nov 13, 2023
8.270
8.270
7.485
7.570
672,596
-0.79(-9.45%)
Nov 10, 2023
8.390
8.465
8.000
8.360
702,083
-0.04(-0.48%)
Nov 09, 2023
9.070
9.090
8.350
8.400
695,457
-0.54(-6.04%)
Nov 08, 2023
8.860
9.140
8.560
8.940
1,109,634
+0.33(+3.83%)
Nov 07, 2023
8.380
8.700
8.380
8.610
455,511
+0.22(+2.62%)
Nov 06, 2023
8.590
8.660
8.270
8.390
678,664
-0.01(-0.12%)
Nov 03, 2023
8.490
8.830
8.120
8.400
594,522
-0.03(-0.36%)
Nov 02, 2023
8.210
8.470
8.010
8.430
514,738
+0.22(+2.68%)
Nov 01, 2023
8.260
8.530
8.190
8.210
468,846
-0.19(-2.26%)
Oct 31, 2023
8.240
8.547
8.030
8.400
637,532
+0.08(+0.96%)
Oct 30, 2023
8.240
8.493
7.980
8.320
657,393
+0.31(+3.87%)
Oct 27, 2023
8.120
8.290
7.810
8.010
773,540
-0.07(-0.87%)
Oct 26, 2023
7.260
8.120
7.260
8.080
823,243
+0.72(+9.78%)
Oct 25, 2023
7.270
7.640
7.090
7.360
793,461
+0.17(+2.36%)
Oct 24, 2023
6.810
7.490
6.810
7.190
839,698
+0.14(+1.99%)
Oct 23, 2023
7.390
7.730
6.995
7.050
871,823
-0.49(-6.50%)
Oct 20, 2023
7.360
7.740
7.340
7.540
898,942
+0.03(+0.40%)
Oct 19, 2023
7.200
7.580
7.043
7.510
948,541
+0.25(+3.44%)
Oct 18, 2023
7.830
7.830
7.010
7.260
1,719,840
+0.06(+0.83%)
Oct 17, 2023
6.420
7.350
6.320
7.200
2,092,654
+0.68(+10.43%)
Oct 16, 2023
7.400
7.300
6.470
6.520
3,156,518
-1.17(-15.21%)
Oct 13, 2023
7.890
7.980
5.150
7.690
14,826,263
-0.11(-1.41%)
Oct 12, 2023
8.670
8.780
7.200
7.800
2,840,019
-1.05(-11.86%)
Oct 11, 2023
9.640
10.14
8.790
8.850
1,946,363
-0.88(-9.04%)
Oct 10, 2023
9.680
10.02
9.400
9.730
969,987
-0.14(-1.42%)
Oct 09, 2023
11.46
11.50
9.650
9.870
2,386,562
-1.51(-13.27%)
Oct 06, 2023
11.94
12.43
11.37
11.38
1,668,277
-0.63(-5.25%)
Oct 05, 2023
10.50
13.03
9.893
12.01
3,303,238
+1.44(+13.62%)
Oct 04, 2023
10.71
10.79
10.40
10.57
611,506
+0.02(+0.19%)
Oct 03, 2023
11.19
11.26
10.40
10.55
715,463
-0.70(-6.22%)
Oct 02, 2023
11.20
11.54
10.96
11.25
755,715
-0.01(-0.09%)
Sep 29, 2023
10.87
11.48
10.85
11.26
1,688,175
+0.38(+3.49%)
Sep 28, 2023
11.31
11.61
10.58
10.88
1,186,671
-0.32(-2.86%)
Sep 27, 2023
11.07
11.41
10.63
11.20
1,792,438
+0.13(+1.17%)
Sep 26, 2023
11.01
11.32
10.80
11.07
694,769
-0.08(-0.72%)
Sep 25, 2023
10.29
11.25
10.65
11.15
2,126,787
+0.83(+8.04%)
Sep 22, 2023
9.090
10.39
9.000
10.32
2,070,784
+1.15(+12.54%)
Sep 21, 2023
8.450
9.180
8.380
9.170
1,544,959
+0.58(+6.75%)
Sep 20, 2023
8.780
9.090
8.560
8.590
353,089
+0.07(+0.82%)
Sep 19, 2023
8.890
9.110
8.370
8.520
717,246
-0.49(-5.44%)
Sep 18, 2023
8.560
9.080
8.350
9.010
966,817
+0.50(+5.88%)
Sep 15, 2023
8.330
8.530
8.070
8.510
1,687,631
+0.27(+3.28%)
Sep 14, 2023
8.100
8.380
7.935
8.240
577,620
+0.20(+2.49%)
Sep 13, 2023
8.100
8.240
7.930
8.040
896,266
-0.06(-0.74%)
Sep 12, 2023
8.170
8.530
7.950
8.100
911,787
-0.15(-1.82%)
Sep 11, 2023
7.140
8.250
7.140
8.250
1,071,963
+1.19(+16.86%)
Sep 08, 2023
7.370
7.480
6.790
7.060
600,186
-0.27(-3.68%)
Sep 07, 2023
7.200
7.590
7.130
7.330
520,582
+0.07(+0.96%)
Sep 06, 2023
7.030
7.320
6.760
7.260
786,196
+0.25(+3.57%)
Sep 05, 2023
7.040
7.190
6.910
7.010
555,773
-0.15(-2.09%)
Sep 01, 2023
6.480
7.210
6.431
7.160
487,655
+0.67(+10.32%)
Aug 31, 2023
6.690
6.950
6.480
6.490
354,710
-0.16(-2.41%)
Aug 30, 2023
7.140
7.380
6.470
6.650
607,037
-0.54(-7.51%)
Aug 29, 2023
7.200
7.450
7.044
7.190
215,312
-0.05(-0.69%)
Aug 28, 2023
7.150
7.485
6.910
7.240
385,445
+0.15(+2.12%)
Aug 25, 2023
7.060
7.280
6.835
7.090
381,801
+0.08(+1.21%)
Aug 24, 2023
7.370
7.420
6.640
7.005
508,849
-0.38(-5.08%)
Aug 23, 2023
7.170
7.520
7.170
7.380
259,937
+0.09(+1.23%)
Aug 22, 2023
7.070
7.650
6.906
7.290
578,022
+0.13(+1.82%)
Aug 21, 2023
6.970
7.300
6.889
7.160
431,408
+0.22(+3.17%)
Aug 18, 2023
6.950
7.351
6.710
6.940
449,218
-0.18(-2.53%)
Aug 17, 2023
6.950
7.457
6.790
7.120
496,782
+0.28(+4.09%)
Aug 16, 2023
6.980
7.440
6.750
6.840
704,363
-0.06(-0.87%)
Aug 15, 2023
6.750
7.250
6.750
6.900
479,163
-0.09(-1.29%)
Aug 14, 2023
7.280
7.500
6.770
6.990
1,029,930
-0.52(-6.92%)
Aug 11, 2023
6.930
9.240
6.810
7.510
8,689,330
+0.97(+14.83%)
Aug 10, 2023
7.310
7.590
6.250
6.540
5,188,444
-1.27(-16.26%)
Aug 09, 2023
5.000
9.390
5.000
7.810
74,861,088
+3.98(+103.92%)
Aug 08, 2023
3.450
3.990
3.450
3.830
1,450,373
+0.39(+11.34%)
Aug 07, 2023
3.510
3.570
3.360
3.440
193,379
+0.04(+1.18%)
Aug 04, 2023
3.410
3.460
3.325
3.400
101,431
+0.01(+0.29%)
Aug 03, 2023
3.180
3.460
3.180
3.390
53,697
+0.21(+6.60%)
Aug 02, 2023
3.200
3.300
3.095
3.180
68,340
-0.08(-2.45%)
Aug 01, 2023
3.330
3.410
3.220
3.260
40,469
-0.12(-3.55%)
Jul 31, 2023
3.050
3.380
3.050
3.380
80,348
+0.33(+10.82%)
Jul 28, 2023
2.930
3.620
2.910
3.050
254,888
+0.12(+4.10%)
Jul 27, 2023
2.970
3.045
2.880
2.930
178,631
-0.04(-1.35%)
Jul 26, 2023
3.040
3.120
2.890
2.970
82,518
-0.07(-2.30%)
Jul 25, 2023
3.120
3.170
3.000
3.040
48,917
-0.12(-3.80%)
Jul 24, 2023
3.290
3.297
3.050
3.160
53,420
-0.08(-2.47%)
Jul 21, 2023
3.350
3.390
3.151
3.240
90,575
-0.07(-2.11%)
Jul 20, 2023
3.490
3.560
3.270
3.310
109,614
-0.20(-5.70%)
Jul 19, 2023
3.430
3.610
3.420
3.510
105,225
+0.09(+2.63%)
Jul 18, 2023
3.540
3.630
3.380
3.420
60,714
-0.13(-3.66%)
Jul 17, 2023
3.460
3.580
3.340
3.550
133,802
+0.12(+3.50%)
Jul 14, 2023
3.480
3.480
3.280
3.430
49,134
-0.02(-0.58%)
Jul 13, 2023
3.590
3.642
3.401
3.450
58,650
-0.09(-2.54%)
Jul 12, 2023
3.470
3.650
3.360
3.540
140,193
+0.11(+3.21%)
Jul 11, 2023
3.210
3.570
3.205
3.430
185,917
+0.23(+7.19%)
Jul 10, 2023
3.180
3.320
3.150
3.200
52,729
+0.01(+0.31%)
Jul 07, 2023
3.290
3.350
3.150
3.190
58,689
-0.05(-1.54%)
Jul 06, 2023
3.120
3.360
3.040
3.240
98,687
+0.05(+1.57%)
Jul 05, 2023
3.100
3.290
3.030
3.190
57,885
+0.04(+1.27%)
Jul 03, 2023
3.300
3.415
3.100
3.150
63,869
-0.17(-5.12%)
Jun 30, 2023
3.250
3.360
3.120
3.320
177,304
+0.06(+1.84%)
Jun 29, 2023
3.330
3.530
3.150
3.260
78,584
-0.09(-2.69%)
Jun 28, 2023
3.210
3.360
3.100
3.350
85,686
+0.14(+4.36%)
Jun 27, 2023
3.370
3.370
3.140
3.210
88,733
-0.15(-4.46%)
Jun 26, 2023
3.730
3.810
3.360
3.360
123,321
-0.38(-10.16%)
Jun 23, 2023
3.350
3.990
3.295
3.740
552,215
+0.29(+8.41%)
Jun 22, 2023
3.430
3.490
3.200
3.450
192,394
-0.03(-0.86%)
Jun 21, 2023
3.490
3.520
3.280
3.480
99,473
-0.02(-0.57%)
Jun 20, 2023
3.510
3.544
3.300
3.500
86,327
-0.01(-0.28%)
Jun 16, 2023
3.640
3.660
3.330
3.510
304,682
-0.10(-2.77%)
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.