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
Broadmark Realty Capital Inc
(NY:
BRMK
)
N/A
UNCHANGED
Last Price
Updated: 7:00 PM EDT, May 30, 2023
Add to My Watchlist
Quote
Overview
Detailed Quote
Charting
Historical Prices
News
All News
News Headlines
Press Releases
Research
Quarterly Reports
Insider Filings
Other Filings
Historical Prices
Month:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Jun 30, 2022
5.972
6.103
5.950
6.063
739,340
+0.00(+0.00%)
Jun 29, 2022
6.117
6.126
6.008
6.063
671,293
-0.05(-0.89%)
Jun 28, 2022
6.215
6.269
6.108
6.117
983,132
-0.07(-1.16%)
Jun 27, 2022
6.296
6.314
6.153
6.188
1,317,631
-0.08(-1.28%)
Jun 24, 2022
6.126
6.269
6.108
6.269
2,140,735
+0.19(+3.09%)
Jun 23, 2022
5.974
6.135
5.965
6.081
1,057,391
+0.11(+1.80%)
Jun 22, 2022
5.884
6.027
5.884
5.974
1,148,896
+0.06(+1.06%)
Jun 21, 2022
5.902
5.965
5.832
5.911
1,297,627
+0.10(+1.69%)
Jun 17, 2022
5.652
5.822
5.612
5.813
2,663,137
+0.27(+4.84%)
Jun 16, 2022
5.670
5.732
5.473
5.545
1,705,936
-0.21(-3.73%)
Jun 15, 2022
5.661
5.840
5.589
5.759
1,667,631
+0.15(+2.71%)
Jun 14, 2022
5.768
5.777
5.545
5.607
1,804,064
-0.15(-2.64%)
Jun 13, 2022
6.108
6.126
5.714
5.759
1,775,123
-0.47(-7.47%)
Jun 10, 2022
6.314
6.323
6.171
6.224
920,678
-0.13(-1.97%)
Jun 09, 2022
6.493
6.519
6.349
6.349
1,154,132
-0.16(-2.47%)
Jun 08, 2022
6.618
6.618
6.448
6.510
1,120,197
-0.12(-1.75%)
Jun 07, 2022
6.519
6.627
6.466
6.627
1,152,073
+0.05(+0.82%)
Jun 06, 2022
6.680
6.685
6.555
6.573
623,804
-0.05(-0.81%)
Jun 03, 2022
6.618
6.686
6.555
6.627
1,007,347
-0.04(-0.54%)
Jun 02, 2022
6.573
6.662
6.484
6.662
1,100,827
+0.12(+1.78%)
Jun 01, 2022
6.609
6.627
6.466
6.546
1,136,866
-0.06(-0.95%)
May 31, 2022
6.618
6.636
6.537
6.609
1,522,721
-0.04(-0.54%)
May 27, 2022
6.627
6.671
6.573
6.645
1,270,447
+0.04(+0.68%)
May 26, 2022
6.529
6.635
6.494
6.600
942,964
+0.12(+1.78%)
May 25, 2022
6.494
6.520
6.440
6.485
955,376
+0.00(+0.00%)
May 24, 2022
6.485
6.502
6.325
6.485
1,411,401
+0.05(+0.83%)
May 23, 2022
6.352
6.467
6.299
6.431
1,393,413
+0.12(+1.97%)
May 20, 2022
6.396
6.396
6.201
6.307
1,018,056
-0.02(-0.28%)
May 19, 2022
6.467
6.494
6.316
6.325
1,412,248
-0.18(-2.72%)
May 18, 2022
6.680
6.715
6.471
6.502
1,195,904
-0.20(-3.04%)
May 17, 2022
6.644
6.755
6.609
6.706
941,922
+0.13(+2.02%)
May 16, 2022
6.556
6.675
6.538
6.573
1,210,388
+0.00(+0.00%)
May 13, 2022
6.467
6.595
6.423
6.573
1,116,917
+0.16(+2.49%)
May 12, 2022
6.378
6.423
6.254
6.414
1,404,540
+0.03(+0.42%)
May 11, 2022
6.334
6.556
6.299
6.387
1,318,574
+0.04(+0.70%)
May 10, 2022
6.662
6.680
6.192
6.343
2,080,496
-0.44(-6.53%)
May 09, 2022
6.954
6.954
6.742
6.786
1,334,815
-0.22(-3.16%)
May 06, 2022
7.016
7.105
6.945
7.007
809,321
-0.05(-0.75%)
May 05, 2022
7.176
7.176
7.016
7.060
940,377
-0.15(-2.09%)
May 04, 2022
7.096
7.211
6.916
7.211
1,140,433
+0.09(+1.24%)
May 03, 2022
6.954
7.154
6.945
7.122
1,041,190
+0.19(+2.68%)
May 02, 2022
6.936
6.998
6.839
6.936
1,313,424
+0.02(+0.26%)
Apr 29, 2022
7.114
7.140
6.901
6.919
1,128,590
-0.19(-2.62%)
Apr 28, 2022
7.052
7.131
6.963
7.105
665,817
+0.11(+1.52%)
Apr 27, 2022
7.060
7.086
6.981
6.998
880,033
-0.01(-0.13%)
Apr 26, 2022
7.148
7.174
6.998
7.007
1,134,321
-0.17(-2.33%)
Apr 25, 2022
7.157
7.178
7.016
7.174
979,439
-0.01(-0.12%)
Apr 22, 2022
7.306
7.323
7.165
7.183
657,127
-0.12(-1.68%)
Apr 21, 2022
7.420
7.459
7.279
7.306
694,891
-0.07(-0.95%)
Apr 20, 2022
7.227
7.429
7.227
7.376
679,621
+0.15(+2.07%)
Apr 19, 2022
7.376
7.420
7.214
7.227
1,357,445
-0.16(-2.14%)
Apr 18, 2022
7.464
7.508
7.367
7.385
620,831
-0.10(-1.29%)
Apr 14, 2022
7.402
7.508
7.385
7.481
698,212
+0.08(+1.07%)
Apr 13, 2022
7.297
7.420
7.297
7.402
629,949
+0.08(+1.08%)
Apr 12, 2022
7.358
7.420
7.284
7.323
733,552
-0.01(-0.12%)
Apr 11, 2022
7.332
7.438
7.315
7.332
795,705
+0.00(+0.00%)
Apr 08, 2022
7.323
7.416
7.279
7.332
1,039,643
+0.01(+0.12%)
Apr 07, 2022
7.464
7.508
7.279
7.323
1,066,730
-0.11(-1.42%)
Apr 06, 2022
7.490
7.517
7.394
7.429
796,521
-0.07(-0.94%)
Apr 05, 2022
7.631
7.692
7.486
7.499
506,867
-0.12(-1.61%)
Apr 04, 2022
7.710
7.710
7.477
7.622
858,960
-0.04(-0.57%)
Apr 01, 2022
7.657
7.705
7.565
7.666
855,936
+0.07(+0.92%)
Mar 31, 2022
7.622
7.657
7.569
7.596
998,284
+0.02(+0.23%)
Mar 30, 2022
7.762
7.762
7.543
7.578
910,019
-0.18(-2.27%)
Mar 29, 2022
7.553
7.762
7.544
7.754
1,204,681
+0.27(+3.61%)
Mar 28, 2022
7.562
7.571
7.449
7.484
999,506
-0.04(-0.58%)
Mar 25, 2022
7.396
7.536
7.373
7.527
898,400
+0.15(+2.01%)
Mar 24, 2022
7.362
7.392
7.283
7.379
573,891
+0.06(+0.83%)
Mar 23, 2022
7.335
7.405
7.270
7.318
883,327
-0.03(-0.36%)
Mar 22, 2022
7.327
7.410
7.292
7.344
656,133
+0.07(+0.96%)
Mar 21, 2022
7.396
7.423
7.248
7.274
943,887
-0.10(-1.42%)
Mar 18, 2022
7.353
7.396
7.292
7.379
2,015,126
+0.03(+0.47%)
Mar 17, 2022
7.257
7.362
7.222
7.344
739,095
+0.04(+0.60%)
Mar 16, 2022
7.240
7.309
7.187
7.301
1,058,706
+0.15(+2.07%)
Mar 15, 2022
7.187
7.231
7.083
7.153
1,078,327
+0.05(+0.74%)
Mar 14, 2022
7.240
7.279
7.074
7.100
1,186,552
-0.07(-0.97%)
Mar 11, 2022
7.205
7.248
7.157
7.170
585,832
-0.02(-0.24%)
Mar 10, 2022
7.100
7.187
7.074
7.187
659,970
-0.01(-0.12%)
Mar 09, 2022
7.257
7.309
7.179
7.196
777,381
+0.03(+0.49%)
Mar 08, 2022
6.874
7.222
6.865
7.161
1,481,801
+0.30(+4.31%)
Mar 07, 2022
7.022
7.031
6.848
6.865
2,218,149
-0.17(-2.48%)
Mar 04, 2022
7.100
7.135
6.996
7.039
1,195,179
-0.12(-1.70%)
Mar 03, 2022
7.240
7.257
7.135
7.161
922,145
-0.09(-1.20%)
Mar 02, 2022
7.283
7.318
7.179
7.248
1,233,050
-0.05(-0.72%)
Mar 01, 2022
7.318
7.353
6.991
7.301
2,983,778
-0.24(-3.23%)
Feb 28, 2022
7.423
7.558
7.379
7.545
1,852,259
+0.10(+1.29%)
Feb 25, 2022
7.414
7.475
7.391
7.449
1,747,361
+0.07(+0.94%)
Feb 24, 2022
7.120
7.405
7.042
7.379
1,669,385
+0.08(+1.07%)
Feb 23, 2022
7.569
7.578
7.301
7.301
1,609,759
-0.21(-2.76%)
Feb 22, 2022
7.733
7.733
7.474
7.509
1,982,555
-0.25(-3.23%)
Feb 18, 2022
7.759
0
+0.05(+0.67%)
Feb 17, 2022
7.768
7.794
7.677
7.707
1,072,081
-0.10(-1.33%)
Feb 16, 2022
7.828
7.863
7.755
7.811
687,483
+0.01(+0.11%)
Feb 15, 2022
7.733
7.811
7.724
7.802
829,233
+0.10(+1.35%)
Feb 14, 2022
7.742
7.759
7.643
7.699
1,017,345
-0.04(-0.56%)
Feb 11, 2022
7.785
7.891
7.707
7.742
1,007,002
-0.04(-0.56%)
Feb 10, 2022
7.820
7.941
7.742
7.785
1,233,484
-0.10(-1.31%)
Feb 09, 2022
7.984
8.001
7.832
7.889
1,187,596
-0.03(-0.44%)
Feb 08, 2022
7.794
7.923
7.788
7.923
1,238,926
+0.11(+1.44%)
Feb 07, 2022
7.863
7.958
7.794
7.811
862,955
-0.05(-0.66%)
Feb 04, 2022
7.932
7.932
7.794
7.863
938,036
-0.06(-0.76%)
Feb 03, 2022
8.001
7.897
7.923
779,840
-0.10(-1.29%)
Feb 02, 2022
8.036
8.079
7.923
8.027
1,107,860
+0.00(+0.00%)
Feb 01, 2022
8.088
8.105
7.935
8.027
958,828
-0.08(-0.96%)
Jan 31, 2022
7.941
8.105
8.105
903,056
+0.16(+1.96%)
Jan 28, 2022
7.863
7.941
7.759
7.949
1,111,592
+0.05(+0.66%)
Jan 27, 2022
8.000
8.069
7.855
7.897
1,043,941
-0.07(-0.86%)
Jan 26, 2022
8.172
8.249
7.945
7.966
1,507,687
-0.12(-1.48%)
Jan 25, 2022
7.795
8.129
7.739
8.086
1,435,181
+0.21(+2.72%)
Jan 24, 2022
7.889
7.940
7.610
7.872
2,249,656
-0.14(-1.71%)
Jan 21, 2022
7.992
8.112
7.976
8.009
1,576,761
-0.01(-0.11%)
Jan 20, 2022
8.215
8.246
8.009
8.018
912,940
-0.18(-2.20%)
Jan 19, 2022
8.335
8.335
8.180
8.198
831,024
-0.12(-1.44%)
Jan 18, 2022
8.395
8.403
8.283
8.318
1,031,672
-0.08(-0.92%)
Jan 14, 2022
8.395
0
+0.06(+0.72%)
Jan 13, 2022
8.403
8.421
8.318
8.335
1,033,732
-0.04(-0.51%)
Jan 12, 2022
8.378
8.446
8.309
8.378
618,083
+0.01(+0.10%)
Jan 11, 2022
8.395
8.403
8.300
8.369
861,345
+0.00(+0.00%)
Jan 10, 2022
8.386
8.421
8.300
8.369
888,918
+0.00(+0.00%)
Jan 07, 2022
8.292
8.378
8.266
8.369
709,515
+0.06(+0.72%)
Jan 06, 2022
8.232
8.309
8.180
8.309
1,183,134
+0.14(+1.68%)
Jan 05, 2022
8.266
8.360
8.155
8.172
1,208,858
-0.08(-0.94%)
Jan 04, 2022
8.275
8.386
8.240
8.249
1,333,194
-0.03(-0.41%)
Jan 03, 2022
8.146
8.309
8.146
8.283
1,248,503
+0.20(+2.44%)
Dec 31, 2021
8.112
8.155
8.035
8.086
1,296,250
-0.01(-0.11%)
Dec 30, 2021
8.172
8.249
8.082
8.095
1,223,440
-0.08(-0.94%)
Dec 29, 2021
8.214
8.214
8.129
8.172
988,421
-0.03(-0.41%)
Dec 28, 2021
8.265
8.334
8.206
8.206
1,340,578
-0.05(-0.62%)
Dec 27, 2021
8.155
8.257
8.061
8.257
1,369,035
+0.15(+1.89%)
Dec 23, 2021
7.976
8.138
7.955
8.104
1,240,156
+0.15(+1.93%)
Dec 22, 2021
7.959
7.985
7.899
7.951
1,297,673
-0.02(-0.21%)
Dec 21, 2021
7.797
7.968
7.746
7.968
1,630,399
+0.26(+3.43%)
Dec 20, 2021
7.823
7.908
7.533
7.704
2,662,306
-0.24(-3.00%)
Dec 17, 2021
7.993
7.993
7.814
7.942
4,586,485
-0.01(-0.11%)
Dec 16, 2021
8.104
8.146
7.908
7.951
1,466,100
-0.10(-1.27%)
Dec 15, 2021
7.968
8.053
7.857
8.053
1,729,164
+0.10(+1.28%)
Dec 14, 2021
8.172
8.197
7.925
7.951
1,559,324
-0.20(-2.51%)
Dec 13, 2021
8.002
8.227
7.951
8.155
1,586,074
+0.17(+2.13%)
Dec 10, 2021
8.104
8.117
7.959
7.985
1,176,584
-0.09(-1.16%)
Dec 09, 2021
8.155
8.155
8.044
8.078
812,870
-0.08(-0.94%)
Dec 08, 2021
8.061
8.197
8.036
8.155
1,280,562
+0.11(+1.38%)
Dec 07, 2021
8.061
8.087
7.934
8.044
1,403,607
+0.09(+1.18%)
Dec 06, 2021
7.746
7.959
7.729
7.951
1,512,833
+0.26(+3.43%)
Dec 03, 2021
7.789
7.806
7.653
7.687
988,420
-0.08(-0.99%)
Dec 02, 2021
7.670
7.797
7.619
7.763
1,472,197
+0.11(+1.45%)
Dec 01, 2021
7.780
7.925
7.644
7.653
1,758,057
-0.01(-0.11%)
Nov 30, 2021
7.874
7.874
7.661
7.661
2,095,745
-0.23(-2.91%)
Nov 29, 2021
8.129
8.147
7.874
7.891
1,698,795
-0.18(-2.22%)
Nov 26, 2021
8.196
8.196
7.905
8.070
1,356,286
-0.18(-2.15%)
Nov 24, 2021
8.256
8.289
8.181
8.247
767,405
-0.04(-0.51%)
Nov 23, 2021
8.315
8.340
8.239
8.289
1,071,784
-0.01(-0.10%)
Nov 22, 2021
8.273
8.315
8.137
8.298
1,256,453
+0.06(+0.72%)
Nov 19, 2021
8.289
8.298
8.213
8.239
1,039,166
-0.07(-0.81%)
Nov 18, 2021
8.425
8.336
8.273
8.306
1,994,227
-0.12(-1.40%)
Nov 17, 2021
8.450
8.450
8.374
8.425
1,126,367
-0.03(-0.40%)
Nov 16, 2021
8.484
8.509
8.425
8.458
1,216,596
-0.03(-0.30%)
Nov 15, 2021
8.568
8.568
8.458
8.484
1,001,331
-0.04(-0.50%)
Nov 12, 2021
8.644
8.682
8.518
8.526
700,572
-0.12(-1.37%)
Nov 11, 2021
8.670
8.695
8.602
8.644
563,236
+0.00(+0.00%)
Nov 10, 2021
8.687
8.644
614,512
-0.03(-0.39%)
Nov 09, 2021
8.720
8.788
8.577
8.678
1,043,285
-0.16(-1.82%)
Nov 08, 2021
8.830
8.839
8.780
8.839
458,443
+0.02(+0.19%)
Nov 05, 2021
8.771
8.864
8.763
8.822
879,044
+0.10(+1.16%)
Nov 04, 2021
8.746
8.805
8.687
8.720
467,199
-0.03(-0.29%)
Nov 03, 2021
8.661
8.788
8.649
8.746
649,198
+0.08(+0.88%)
Nov 02, 2021
8.771
8.771
8.632
8.670
525,096
-0.12(-1.35%)
Nov 01, 2021
8.746
8.805
8.737
8.788
678,317
+0.07(+0.78%)
Oct 29, 2021
8.712
8.737
8.695
8.720
578,531
-0.01(-0.10%)
Oct 28, 2021
8.661
8.737
8.615
8.729
510,264
+0.07(+0.78%)
Oct 27, 2021
8.754
8.762
8.661
8.661
592,450
-0.10(-1.15%)
Oct 26, 2021
8.770
8.762
672,030
+0.00(+0.00%)
Oct 25, 2021
8.712
8.779
8.703
8.762
733,498
+0.06(+0.68%)
Oct 22, 2021
8.737
8.754
8.695
8.703
674,018
-0.03(-0.38%)
Oct 21, 2021
8.678
8.762
8.678
8.737
466,934
+0.04(+0.48%)
Oct 20, 2021
8.602
8.745
8.569
8.695
962,356
+0.11(+1.27%)
Oct 19, 2021
8.586
8.611
8.552
8.586
698,679
+0.00(+0.00%)
Oct 18, 2021
8.577
8.653
8.535
8.586
742,288
-0.01(-0.10%)
Oct 15, 2021
8.477
8.628
8.460
8.594
1,356,311
+0.16(+1.89%)
Oct 14, 2021
8.384
8.468
8.384
8.435
841,546
+0.06(+0.70%)
Oct 13, 2021
8.334
8.401
8.292
8.376
774,671
+0.02(+0.20%)
Oct 12, 2021
8.401
8.409
8.325
8.359
915,631
-0.03(-0.40%)
Oct 11, 2021
8.418
8.451
8.393
8.393
566,516
-0.02(-0.20%)
Oct 08, 2021
8.384
8.468
8.376
8.409
433,966
+0.03(+0.30%)
Oct 07, 2021
8.384
8.460
8.376
8.384
817,300
+0.01(+0.10%)
Oct 06, 2021
8.376
8.384
8.275
8.376
684,017
-0.01(-0.10%)
Oct 05, 2021
8.401
8.443
8.376
8.384
492,131
-0.03(-0.30%)
Oct 04, 2021
8.393
8.457
8.393
8.409
646,461
+0.02(+0.20%)
Oct 01, 2021
8.275
8.435
8.275
8.393
852,476
+0.12(+1.42%)
Sep 30, 2021
8.393
8.422
8.267
8.275
1,196,670
-0.09(-1.10%)
Sep 29, 2021
8.401
8.456
8.351
8.367
981,045
-0.03(-0.30%)
Sep 28, 2021
8.509
8.509
8.384
8.393
1,027,990
-0.08(-0.98%)
Sep 27, 2021
8.459
8.584
8.459
8.476
907,274
+0.02(+0.20%)
Sep 24, 2021
8.459
8.493
8.426
8.459
908,323
-0.03(-0.29%)
Sep 23, 2021
8.501
8.543
8.459
8.484
722,390
+0.05(+0.59%)
Sep 22, 2021
8.459
8.518
8.418
8.434
634,279
+0.01(+0.10%)
Sep 21, 2021
8.484
8.501
8.386
8.426
747,146
-0.01(-0.10%)
Sep 20, 2021
8.443
8.478
8.334
8.434
1,181,668
-0.07(-0.78%)
Sep 17, 2021
8.543
8.568
8.480
8.501
1,719,771
-0.03(-0.29%)
Sep 16, 2021
8.518
8.568
8.493
8.526
669,074
+0.01(+0.10%)
Sep 15, 2021
8.484
8.543
8.458
8.518
700,568
+0.08(+0.89%)
Sep 14, 2021
8.593
8.613
8.434
8.443
1,194,459
-0.15(-1.75%)
Sep 13, 2021
8.601
8.651
8.568
8.593
624,930
+0.02(+0.19%)
Sep 10, 2021
8.643
8.668
8.559
8.576
708,418
-0.02(-0.19%)
Sep 09, 2021
8.593
8.655
8.563
8.593
745,875
-0.01(-0.10%)
Sep 08, 2021
8.668
8.709
8.576
8.601
959,131
-0.07(-0.77%)
Sep 07, 2021
8.768
8.768
8.668
8.668
813,093
-0.10(-1.14%)
Sep 03, 2021
8.726
8.768
8.680
8.768
595,591
+0.03(+0.38%)
Sep 02, 2021
8.826
8.826
8.726
8.734
573,214
-0.08(-0.85%)
Sep 01, 2021
8.759
8.851
8.718
8.809
666,702
+0.05(+0.57%)
Aug 31, 2021
8.768
8.818
8.734
8.759
592,283
-0.01(-0.10%)
Aug 30, 2021
8.851
8.859
8.734
8.768
718,820
-0.06(-0.66%)
Aug 27, 2021
8.718
8.843
8.718
8.826
768,046
+0.11(+1.23%)
Aug 26, 2021
8.851
8.876
8.710
8.718
526,554
-0.10(-1.13%)
Aug 25, 2021
8.776
8.872
8.702
8.818
970,411
+0.08(+0.95%)
Aug 24, 2021
8.718
8.760
8.685
8.735
1,111,114
+0.02(+0.29%)
Aug 23, 2021
8.768
8.826
8.681
8.710
1,469,761
-0.05(-0.57%)
Aug 20, 2021
8.602
8.776
8.569
8.760
810,934
+0.12(+1.44%)
Aug 19, 2021
8.611
8.669
8.561
8.636
1,126,903
-0.02(-0.29%)
Aug 18, 2021
8.677
8.793
8.660
8.660
880,246
-0.02(-0.19%)
Aug 17, 2021
8.652
8.694
8.602
8.677
744,466
-0.04(-0.47%)
Aug 16, 2021
8.694
8.743
8.622
8.718
578,361
+0.02(+0.29%)
Aug 13, 2021
8.677
8.752
8.644
8.694
840,229
+0.06(+0.67%)
Aug 12, 2021
8.644
8.677
8.594
8.636
625,950
-0.01(-0.10%)
Aug 11, 2021
8.627
8.652
8.536
8.644
949,187
+0.02(+0.29%)
Aug 10, 2021
8.735
8.743
8.569
8.619
1,288,006
-0.16(-1.79%)
Aug 09, 2021
8.776
8.785
8.722
8.776
1,283,518
+0.01(+0.09%)
Aug 06, 2021
8.776
8.851
8.748
8.768
761,047
+0.00(+0.00%)
Aug 05, 2021
8.743
8.826
8.715
8.768
1,081,842
+0.08(+0.95%)
Aug 04, 2021
8.561
8.710
8.520
8.685
1,580,643
+0.07(+0.77%)
Aug 03, 2021
8.644
8.644
8.520
8.619
559,500
+0.03(+0.39%)
Aug 02, 2021
8.660
8.727
8.578
8.586
841,262
+0.00(+0.00%)
Jul 30, 2021
8.652
8.728
8.586
8.586
600,111
-0.09(-1.05%)
Jul 29, 2021
8.694
8.735
8.669
8.677
475,526
+0.03(+0.38%)
Jul 28, 2021
8.636
8.701
8.562
8.644
545,340
+0.05(+0.57%)
Jul 27, 2021
8.619
8.619
8.521
8.595
479,141
-0.02(-0.29%)
Jul 26, 2021
8.586
8.693
8.545
8.619
705,737
+0.07(+0.87%)
Jul 23, 2021
8.545
8.570
8.500
8.545
448,143
+0.07(+0.78%)
Jul 22, 2021
8.578
8.599
8.455
8.479
568,752
-0.11(-1.25%)
Jul 21, 2021
8.504
8.644
8.504
8.586
724,231
+0.12(+1.46%)
Jul 20, 2021
8.389
8.570
8.356
8.463
1,148,478
+0.11(+1.28%)
Jul 19, 2021
8.537
8.562
8.315
8.356
1,600,235
-0.21(-2.40%)
Jul 16, 2021
8.595
8.660
8.537
8.562
839,320
+0.03(+0.39%)
Jul 15, 2021
8.512
8.578
8.438
8.529
732,755
+0.04(+0.48%)
Jul 14, 2021
8.553
8.611
8.479
8.488
881,862
-0.04(-0.48%)
Jul 13, 2021
8.734
8.734
8.512
8.529
731,283
-0.22(-2.54%)
Jul 12, 2021
8.669
8.767
8.636
8.751
535,099
+0.04(+0.47%)
Jul 09, 2021
8.553
8.710
8.521
8.710
689,003
+0.21(+2.52%)
Jul 08, 2021
8.512
8.590
8.438
8.496
816,057
-0.07(-0.86%)
Jul 07, 2021
8.652
8.677
8.570
8.570
701,667
-0.08(-0.95%)
Jul 06, 2021
8.718
8.734
8.578
8.652
643,277
-0.07(-0.75%)
Jul 02, 2021
8.767
8.784
8.718
8.718
436,216
-0.07(-0.75%)
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.