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
Delta Apparel
(NY:
DLA
)
1.170
UNCHANGED
Streaming Delayed Price
Updated: 8:00 PM EDT, Jun 7, 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 (%)
Jun 07, 2024
1.190
1.205
1.170
1.170
18,044
-0.06(-4.88%)
Jun 06, 2024
1.230
1.250
1.220
1.230
7,368
+0.02(+1.65%)
Jun 05, 2024
1.200
1.300
1.170
1.210
74,922
+0.01(+0.83%)
Jun 04, 2024
1.140
1.315
1.090
1.200
114,179
+0.06(+5.26%)
Jun 03, 2024
1.200
1.250
1.025
1.140
49,954
-0.04(-3.39%)
May 31, 2024
1.260
1.271
1.180
1.180
35,857
-0.04(-3.28%)
May 30, 2024
1.250
1.310
1.210
1.220
10,172
-0.04(-3.17%)
May 29, 2024
1.240
1.340
1.200
1.260
34,610
+0.02(+1.61%)
May 28, 2024
1.260
1.270
1.160
1.240
38,991
+0.01(+0.81%)
May 24, 2024
1.230
1.260
1.170
1.230
51,099
+0.02(+1.65%)
May 23, 2024
1.300
1.350
1.210
1.210
37,534
-0.13(-9.70%)
May 22, 2024
1.400
1.420
1.210
1.340
90,705
-0.14(-9.46%)
May 21, 2024
1.490
1.510
1.450
1.480
7,754
+0.00(+0.00%)
May 20, 2024
1.500
1.580
1.452
1.480
13,718
+0.11(+8.03%)
May 17, 2024
1.490
1.550
1.310
1.370
117,168
-0.09(-6.16%)
May 16, 2024
1.480
1.500
1.430
1.460
17,528
-0.01(-0.68%)
May 15, 2024
1.700
1.700
1.400
1.470
84,836
-0.19(-11.25%)
May 14, 2024
1.620
1.690
1.610
1.656
31,382
+0.02(+0.99%)
May 13, 2024
1.700
1.750
1.640
1.640
26,180
-0.07(-3.81%)
May 10, 2024
1.870
1.910
1.650
1.705
66,409
-0.17(-9.31%)
May 09, 2024
2.310
2.310
1.810
1.880
161,379
-0.93(-33.10%)
May 08, 2024
2.680
2.870
2.680
2.810
17,894
+0.15(+5.64%)
May 07, 2024
2.650
2.862
2.650
2.660
30,218
+0.06(+2.31%)
May 06, 2024
2.660
2.700
2.600
2.600
2,373
-0.04(-1.52%)
May 03, 2024
2.520
2.700
2.460
2.640
9,649
+0.09(+3.53%)
May 02, 2024
2.382
2.760
2.382
2.550
23,338
+0.13(+5.37%)
May 01, 2024
2.390
2.520
2.280
2.420
18,576
+0.07(+2.98%)
Apr 30, 2024
2.460
2.460
2.350
2.350
28,306
-0.22(-8.56%)
Apr 29, 2024
2.580
2.615
2.467
2.570
7,699
+0.05(+1.98%)
Apr 26, 2024
2.420
2.570
2.420
2.520
17,939
+0.11(+4.56%)
Apr 25, 2024
2.630
2.700
2.410
2.410
6,915
-0.15(-5.86%)
Apr 24, 2024
2.690
2.690
2.444
2.560
8,402
+0.00(+0.00%)
Apr 23, 2024
2.673
2.673
2.550
2.560
2,507
+0.01(+0.39%)
Apr 22, 2024
2.820
2.820
2.550
2.550
3,621
-0.14(-5.20%)
Apr 19, 2024
2.580
2.710
2.580
2.690
14,305
+0.10(+3.86%)
Apr 18, 2024
2.580
2.590
2.550
2.590
840
+0.04(+1.57%)
Apr 17, 2024
2.620
2.620
2.550
2.550
2,515
-0.07(-2.67%)
Apr 16, 2024
2.690
2.690
2.610
2.620
4,611
-0.05(-1.87%)
Apr 15, 2024
2.644
2.810
2.644
2.670
2,263
+0.01(+0.38%)
Apr 12, 2024
2.710
2.923
2.650
2.660
8,933
-0.01(-0.37%)
Apr 11, 2024
2.780
2.840
2.550
2.670
8,569
-0.04(-1.48%)
Apr 10, 2024
2.730
2.865
2.630
2.710
25,868
+0.00(+0.00%)
Apr 09, 2024
2.810
2.850
2.524
2.710
15,628
-0.08(-2.87%)
Apr 08, 2024
2.700
2.957
2.700
2.790
24,740
+0.04(+1.45%)
Apr 05, 2024
2.730
2.820
2.710
2.750
20,209
-0.04(-1.43%)
Apr 04, 2024
2.760
2.856
2.610
2.790
24,040
+0.07(+2.57%)
Apr 03, 2024
2.910
3.020
2.701
2.720
45,435
-0.17(-5.88%)
Apr 02, 2024
2.910
3.080
2.750
2.890
24,333
-0.09(-3.02%)
Apr 01, 2024
3.040
3.040
2.950
2.980
7,055
-0.01(-0.33%)
Mar 28, 2024
2.880
3.130
2.880
2.990
12,801
+0.02(+0.67%)
Mar 27, 2024
2.860
3.180
2.817
2.970
19,993
+0.19(+6.83%)
Mar 26, 2024
2.910
2.920
2.760
2.780
27,260
-0.14(-4.79%)
Mar 25, 2024
3.050
3.050
2.870
2.920
19,824
-0.15(-4.89%)
Mar 22, 2024
3.090
3.095
2.913
3.070
8,550
+0.01(+0.33%)
Mar 21, 2024
3.200
3.200
3.030
3.060
17,552
-0.15(-4.67%)
Mar 20, 2024
3.020
3.220
3.020
3.210
11,422
+0.23(+7.72%)
Mar 19, 2024
3.010
3.100
2.980
2.980
31,835
-0.01(-0.33%)
Mar 18, 2024
2.880
3.080
2.850
2.990
73,218
+0.14(+4.91%)
Mar 15, 2024
2.960
3.040
2.850
2.850
25,108
-0.11(-3.72%)
Mar 14, 2024
3.060
3.100
2.920
2.960
17,469
-0.05(-1.66%)
Mar 13, 2024
2.930
3.080
2.790
3.010
30,037
+0.12(+4.15%)
Mar 12, 2024
3.100
3.160
2.850
2.890
55,568
-0.19(-6.17%)
Mar 11, 2024
3.180
3.180
3.070
3.080
20,726
-0.05(-1.60%)
Mar 08, 2024
3.400
3.400
3.130
3.130
33,443
-0.43(-12.08%)
Mar 07, 2024
3.530
3.627
3.313
3.560
20,551
+0.01(+0.28%)
Mar 06, 2024
3.460
3.680
3.460
3.550
29,329
+0.08(+2.31%)
Mar 05, 2024
3.510
3.560
3.470
3.470
12,165
-0.03(-0.86%)
Mar 04, 2024
3.680
3.680
3.450
3.500
28,425
-0.19(-5.15%)
Mar 01, 2024
3.680
3.720
3.530
3.690
30,727
+0.10(+2.79%)
Feb 29, 2024
3.530
3.690
3.460
3.590
29,222
+0.00(+0.00%)
Feb 28, 2024
3.010
3.590
3.010
3.590
127,031
+0.61(+20.47%)
Feb 27, 2024
3.100
3.133
2.880
2.980
29,164
-0.10(-3.40%)
Feb 26, 2024
3.000
3.120
2.960
3.085
40,516
+0.12(+4.22%)
Feb 23, 2024
3.040
3.100
2.830
2.960
24,618
-0.14(-4.52%)
Feb 22, 2024
2.880
3.100
2.680
3.100
124,145
+0.30(+10.71%)
Feb 21, 2024
2.480
2.890
2.480
2.800
86,886
+0.33(+13.36%)
Feb 20, 2024
2.800
2.800
2.470
2.470
144,337
-0.28(-10.18%)
Feb 16, 2024
2.900
2.955
2.720
2.750
161,253
-0.16(-5.50%)
Feb 15, 2024
3.100
3.100
2.830
2.910
132,881
-0.14(-4.59%)
Feb 14, 2024
3.950
4.010
3.000
3.050
169,902
-0.90(-22.78%)
Feb 13, 2024
6.090
6.090
2.700
3.950
474,132
-2.82(-41.65%)
Feb 12, 2024
7.160
7.160
6.750
6.770
50,025
-0.59(-8.02%)
Feb 09, 2024
7.190
7.420
7.150
7.360
16,652
+0.03(+0.41%)
Feb 08, 2024
7.150
7.502
7.150
7.330
11,800
+0.22(+3.09%)
Feb 07, 2024
7.500
7.500
7.110
7.110
6,843
-0.41(-5.45%)
Feb 05, 2024
7.520
1,515
-0.36(-4.57%)
Feb 02, 2024
7.650
7.880
7.500
7.880
17,909
+0.10(+1.29%)
Feb 01, 2024
7.510
7.780
7.410
7.780
25,026
+0.17(+2.23%)
Jan 31, 2024
7.690
7.941
7.599
7.610
2,505
-0.14(-1.81%)
Jan 30, 2024
7.650
7.780
7.503
7.750
5,768
-0.12(-1.52%)
Jan 29, 2024
7.870
8.000
7.570
7.870
8,966
+0.00(+0.00%)
Jan 26, 2024
7.610
7.930
7.506
7.870
9,374
+0.39(+5.21%)
Jan 25, 2024
7.300
7.480
7.270
7.480
13,887
+0.18(+2.47%)
Jan 24, 2024
7.200
7.300
7.121
7.300
6,142
+0.07(+0.97%)
Jan 23, 2024
7.220
7.280
7.170
7.230
22,552
+0.01(+0.14%)
Jan 22, 2024
7.200
7.361
7.100
7.220
8,097
+0.00(+0.00%)
Jan 19, 2024
7.140
7.220
7.090
7.220
10,584
+0.04(+0.63%)
Jan 18, 2024
7.148
7.210
7.120
7.175
5,937
+0.02(+0.35%)
Jan 17, 2024
7.100
7.220
7.100
7.150
15,987
-0.05(-0.69%)
Jan 16, 2024
7.140
7.220
7.085
7.200
30,732
-0.03(-0.41%)
Jan 12, 2024
7.150
7.230
7.060
7.230
21,038
+0.18(+2.55%)
Jan 11, 2024
7.250
7.270
7.050
7.050
7,803
-0.13(-1.81%)
Jan 10, 2024
7.210
7.250
7.160
7.180
14,536
-0.04(-0.55%)
Jan 09, 2024
7.250
7.300
7.160
7.220
23,427
-0.08(-1.10%)
Jan 08, 2024
7.230
7.350
7.164
7.300
20,623
+0.03(+0.41%)
Jan 05, 2024
7.230
7.460
7.230
7.270
19,716
-0.08(-1.09%)
Jan 04, 2024
7.231
7.396
7.231
7.350
14,578
+0.06(+0.82%)
Jan 03, 2024
7.130
7.353
7.130
7.290
29,236
+0.06(+0.83%)
Jan 02, 2024
7.130
7.290
7.080
7.230
19,812
+0.10(+1.40%)
Dec 29, 2023
7.350
7.400
7.130
7.130
83,516
-0.26(-3.52%)
Dec 28, 2023
7.350
7.454
7.300
7.390
55,067
+0.04(+0.54%)
Dec 27, 2023
7.320
7.460
7.270
7.350
16,217
+0.00(+0.00%)
Dec 26, 2023
7.310
7.510
7.250
7.350
22,747
-0.09(-1.21%)
Dec 22, 2023
7.310
7.471
7.278
7.440
19,056
+0.09(+1.22%)
Dec 21, 2023
7.220
7.460
7.220
7.350
41,614
+0.13(+1.80%)
Dec 20, 2023
7.230
7.355
7.010
7.220
26,842
+0.03(+0.42%)
Dec 19, 2023
6.960
7.215
6.905
7.190
25,489
+0.28(+4.05%)
Dec 18, 2023
7.030
7.080
6.850
6.910
48,348
-0.12(-1.71%)
Dec 15, 2023
7.070
7.130
6.990
7.030
16,944
-0.02(-0.28%)
Dec 14, 2023
7.130
7.200
7.050
7.050
40,940
+0.04(+0.57%)
Dec 13, 2023
7.060
7.330
6.896
7.010
54,206
-0.05(-0.71%)
Dec 12, 2023
7.420
7.515
7.060
7.060
29,716
-0.33(-4.47%)
Dec 11, 2023
7.500
7.500
7.260
7.390
34,029
-0.11(-1.47%)
Dec 08, 2023
8.450
8.450
7.040
7.500
179,743
-1.37(-15.45%)
Dec 07, 2023
9.000
9.130
8.840
8.870
19,218
-0.14(-1.55%)
Dec 06, 2023
8.900
9.240
8.900
9.010
8,323
+0.06(+0.67%)
Dec 05, 2023
9.300
9.350
8.950
8.950
10,402
-0.10(-1.10%)
Dec 04, 2023
8.900
9.250
8.900
9.050
19,721
+0.11(+1.23%)
Dec 01, 2023
8.700
8.960
8.700
8.940
40,222
+0.22(+2.52%)
Nov 30, 2023
9.070
9.385
8.720
8.720
31,559
-0.01(-0.11%)
Nov 29, 2023
9.190
9.300
8.720
8.730
37,370
-0.27(-3.03%)
Nov 28, 2023
9.160
9.240
8.970
9.002
9,094
+0.01(+0.14%)
Nov 27, 2023
9.150
9.220
8.910
8.990
10,848
-0.02(-0.22%)
Nov 24, 2023
8.850
9.010
8.770
9.010
3,567
+0.24(+2.74%)
Nov 22, 2023
9.080
9.080
8.720
8.770
5,083
-0.23(-2.56%)
Nov 21, 2023
9.240
9.270
8.874
9.000
9,485
+0.06(+0.67%)
Nov 20, 2023
9.020
9.400
8.730
8.940
25,704
-0.06(-0.67%)
Nov 17, 2023
8.450
9.000
8.450
9.000
25,623
+0.26(+2.97%)
Nov 16, 2023
8.780
8.800
8.550
8.740
8,978
+0.26(+3.07%)
Nov 15, 2023
8.810
8.810
8.354
8.480
23,097
-0.10(-1.17%)
Nov 14, 2023
8.390
8.845
8.390
8.580
64,913
+0.28(+3.37%)
Nov 13, 2023
8.350
8.390
8.300
8.300
17,172
-0.09(-1.07%)
Nov 10, 2023
8.140
8.390
8.140
8.390
86,181
+0.13(+1.57%)
Nov 09, 2023
8.260
8.390
8.200
8.260
6,495
+0.12(+1.47%)
Nov 08, 2023
8.320
8.380
8.140
8.140
14,554
-0.14(-1.69%)
Nov 07, 2023
8.242
8.440
8.242
8.280
6,656
+0.06(+0.73%)
Nov 06, 2023
8.240
8.400
8.220
8.220
10,984
+0.06(+0.74%)
Nov 03, 2023
8.500
8.816
8.160
8.160
38,057
-0.28(-3.32%)
Nov 02, 2023
8.300
8.700
8.260
8.440
19,245
+0.07(+0.84%)
Nov 01, 2023
8.370
8.370
8.342
8.370
748
+0.00(+0.00%)
Oct 31, 2023
8.390
8.390
8.350
8.370
4,748
-0.04(-0.48%)
Oct 30, 2023
8.090
8.530
8.075
8.410
30,022
+0.41(+5.13%)
Oct 27, 2023
8.150
8.270
7.860
8.000
28,759
-0.13(-1.60%)
Oct 26, 2023
8.610
8.610
8.130
8.130
6,572
-0.22(-2.63%)
Oct 25, 2023
8.480
8.750
8.170
8.350
13,938
-0.13(-1.53%)
Oct 24, 2023
8.600
8.770
8.390
8.480
19,722
-0.06(-0.70%)
Oct 23, 2023
8.870
8.967
8.520
8.540
10,960
-0.41(-4.58%)
Oct 20, 2023
9.000
9.066
8.850
8.950
10,665
-0.15(-1.65%)
Oct 19, 2023
8.590
9.330
8.590
9.100
44,188
+0.51(+5.94%)
Oct 18, 2023
8.620
8.790
8.590
8.590
13,722
-0.06(-0.69%)
Oct 17, 2023
8.850
8.850
8.650
8.650
6,767
-0.09(-1.03%)
Oct 16, 2023
8.730
8.890
8.705
8.740
40,323
+0.09(+1.04%)
Oct 13, 2023
8.570
8.880
8.180
8.650
26,606
-0.20(-2.26%)
Oct 12, 2023
8.870
8.950
8.620
8.850
45,312
-0.01(-0.11%)
Oct 11, 2023
8.680
8.979
8.680
8.860
48,268
+0.25(+2.90%)
Oct 10, 2023
8.580
8.835
8.520
8.610
27,799
-0.04(-0.46%)
Oct 09, 2023
8.650
8.720
8.358
8.650
24,041
+0.02(+0.23%)
Oct 06, 2023
8.610
8.815
8.444
8.630
32,195
-0.16(-1.82%)
Oct 05, 2023
8.850
8.850
8.610
8.790
22,079
-0.06(-0.68%)
Oct 04, 2023
8.410
8.850
8.310
8.850
84,948
+0.27(+3.15%)
Oct 03, 2023
7.780
8.860
7.710
8.580
368,973
+1.99(+30.20%)
Oct 02, 2023
6.570
6.600
6.455
6.590
77,872
-0.04(-0.60%)
Sep 29, 2023
6.590
6.790
6.450
6.630
31,543
+0.05(+0.76%)
Sep 28, 2023
6.670
6.742
6.540
6.580
27,691
-0.09(-1.35%)
Sep 27, 2023
6.960
6.960
6.670
6.670
93,070
-0.14(-2.06%)
Sep 26, 2023
6.800
6.900
6.620
6.810
66,730
-0.02(-0.29%)
Sep 25, 2023
6.770
6.940
6.820
6.830
24,432
+0.04(+0.59%)
Sep 22, 2023
6.870
6.955
6.690
6.790
93,854
-0.03(-0.44%)
Sep 21, 2023
7.050
7.070
6.770
6.820
50,790
-0.20(-2.85%)
Sep 20, 2023
6.930
7.150
6.930
7.020
48,981
+0.04(+0.57%)
Sep 19, 2023
6.970
7.000
6.710
6.980
27,371
+0.03(+0.43%)
Sep 18, 2023
7.120
7.170
6.810
6.950
54,997
-0.16(-2.25%)
Sep 15, 2023
7.130
7.280
7.075
7.110
91,287
-0.06(-0.84%)
Sep 14, 2023
7.110
7.320
7.050
7.170
41,494
+0.12(+1.70%)
Sep 13, 2023
7.140
7.270
7.050
7.050
19,370
-0.05(-0.70%)
Sep 12, 2023
7.260
7.370
7.100
7.100
36,907
-0.10(-1.39%)
Sep 11, 2023
7.430
7.780
7.170
7.200
26,262
-0.27(-3.61%)
Sep 08, 2023
7.720
7.720
7.320
7.470
27,958
+0.15(+2.05%)
Sep 07, 2023
7.470
7.635
7.310
7.320
42,355
-0.20(-2.66%)
Sep 06, 2023
7.690
7.829
7.300
7.520
33,757
-0.17(-2.15%)
Sep 05, 2023
7.710
7.918
7.450
7.685
63,964
-0.07(-0.84%)
Sep 01, 2023
7.630
7.890
7.570
7.750
36,352
+0.13(+1.71%)
Aug 31, 2023
7.770
7.870
7.600
7.620
17,161
-0.13(-1.68%)
Aug 30, 2023
7.660
8.120
7.510
7.750
38,936
+0.05(+0.65%)
Aug 29, 2023
7.690
7.720
7.540
7.700
19,444
+0.05(+0.65%)
Aug 28, 2023
7.650
8.100
7.450
7.650
50,310
-0.03(-0.39%)
Aug 25, 2023
7.640
7.980
7.460
7.680
25,643
+0.13(+1.72%)
Aug 24, 2023
7.269
7.605
7.150
7.550
38,244
+0.25(+3.42%)
Aug 23, 2023
7.200
7.300
7.130
7.300
7,986
+0.00(+0.00%)
Aug 22, 2023
7.180
7.410
7.030
7.300
56,263
+0.19(+2.67%)
Aug 21, 2023
7.320
7.500
7.020
7.110
40,034
-0.29(-3.92%)
Aug 18, 2023
7.460
7.460
7.290
7.400
60,196
-0.05(-0.67%)
Aug 17, 2023
7.651
7.651
7.360
7.450
58,948
-0.23(-2.99%)
Aug 16, 2023
7.550
7.680
7.450
7.680
20,625
+0.07(+0.92%)
Aug 15, 2023
7.900
7.900
7.410
7.610
43,541
-0.29(-3.67%)
Aug 14, 2023
7.690
7.900
7.410
7.900
77,374
+0.20(+2.60%)
Aug 11, 2023
7.510
7.700
7.300
7.700
29,173
+0.18(+2.39%)
Aug 10, 2023
7.610
7.610
7.300
7.520
33,048
-0.01(-0.13%)
Aug 09, 2023
7.870
7.900
7.450
7.530
48,797
-0.37(-4.68%)
Aug 08, 2023
8.180
8.220
7.880
7.900
50,563
-0.27(-3.30%)
Aug 07, 2023
7.210
8.300
7.210
8.170
92,450
+1.04(+14.59%)
Aug 04, 2023
7.900
8.000
6.950
7.130
230,097
-1.17(-14.10%)
Aug 03, 2023
8.160
8.445
8.100
8.300
80,269
+0.17(+2.09%)
Aug 02, 2023
8.300
8.305
8.100
8.130
41,274
-0.10(-1.22%)
Aug 01, 2023
8.220
8.340
8.150
8.230
73,105
-0.05(-0.60%)
Jul 31, 2023
8.640
8.690
8.200
8.280
201,897
-0.37(-4.28%)
Jul 28, 2023
8.770
8.842
8.600
8.650
144,215
-0.16(-1.82%)
Jul 27, 2023
9.030
9.060
8.720
8.810
97,026
-0.19(-2.11%)
Jul 26, 2023
9.010
9.170
8.750
9.000
92,006
-0.03(-0.33%)
Jul 25, 2023
9.460
9.840
8.850
9.030
259,591
-0.47(-4.95%)
Jul 24, 2023
9.510
9.850
9.410
9.500
38,588
+0.00(+0.00%)
Jul 21, 2023
9.730
9.850
9.500
9.500
28,095
-0.23(-2.36%)
Jul 20, 2023
10.14
10.14
9.730
9.730
10,772
-0.27(-2.70%)
Jul 19, 2023
10.10
10.13
9.860
10.00
13,716
-0.14(-1.38%)
Jul 18, 2023
9.760
10.14
9.760
10.14
6,457
+0.33(+3.36%)
Jul 17, 2023
9.790
10.04
9.730
9.810
25,922
+0.00(+0.00%)
Jul 14, 2023
9.972
9.972
9.800
9.810
8,624
-0.09(-0.91%)
Jul 13, 2023
10.00
10.00
9.820
9.900
22,057
+0.00(+0.00%)
Jul 12, 2023
9.890
10.12
9.800
9.900
12,744
+0.10(+1.02%)
Jul 11, 2023
10.22
10.23
9.800
9.800
24,999
-0.19(-1.90%)
Jul 10, 2023
10.01
10.24
9.965
9.990
21,470
-0.02(-0.20%)
Jul 07, 2023
10.35
10.59
9.940
10.01
21,513
-0.29(-2.82%)
Jul 06, 2023
10.52
10.52
10.20
10.30
8,435
-0.03(-0.29%)
Jul 05, 2023
10.70
10.73
10.31
10.33
21,959
-0.05(-0.48%)
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.