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
Sutter Rock Capital Corp
(NQ:
SSSS
)
3.950
+0.120 (+3.13%)
Streaming Delayed Price
Updated: 3:59 PM EDT, Sep 20, 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 28, 2024
4.000
4.060
3.950
4.010
75,343
+0.06(+1.52%)
Jun 27, 2024
4.000
4.000
3.920
3.950
22,162
-0.01(-0.25%)
Jun 26, 2024
3.990
4.020
3.910
3.960
52,616
-0.03(-0.75%)
Jun 25, 2024
3.990
4.025
3.990
3.990
9,088
-0.01(-0.37%)
Jun 24, 2024
4.050
4.064
3.990
4.005
47,325
-0.08(-1.84%)
Jun 21, 2024
4.030
4.100
4.030
4.080
21,798
+0.03(+0.74%)
Jun 20, 2024
4.000
4.060
3.990
4.050
43,839
-0.00(-0.12%)
Jun 18, 2024
3.990
4.094
3.990
4.055
25,855
+0.06(+1.63%)
Jun 17, 2024
3.990
4.020
3.990
3.990
49,057
-0.00(-0.13%)
Jun 14, 2024
3.990
4.000
3.990
3.995
34,687
+0.00(+0.13%)
Jun 13, 2024
3.990
4.010
3.990
3.990
35,417
-0.01(-0.25%)
Jun 12, 2024
4.030
4.091
3.990
4.000
68,307
-0.10(-2.44%)
Jun 11, 2024
4.030
4.140
4.030
4.100
26,980
+0.01(+0.37%)
Jun 10, 2024
4.060
4.136
4.031
4.085
18,435
+0.03(+0.62%)
Jun 07, 2024
4.030
4.170
4.030
4.060
46,111
-0.07(-1.58%)
Jun 06, 2024
4.150
4.210
4.070
4.125
53,657
-0.03(-0.60%)
Jun 05, 2024
4.080
4.170
4.061
4.150
37,830
+0.05(+1.22%)
Jun 04, 2024
4.050
4.140
4.020
4.100
33,362
+0.01(+0.24%)
Jun 03, 2024
4.110
4.160
4.030
4.090
28,308
-0.07(-1.68%)
May 31, 2024
4.110
4.180
4.000
4.160
40,988
+0.05(+1.22%)
May 30, 2024
4.050
4.120
4.010
4.110
22,746
+0.02(+0.49%)
May 29, 2024
4.100
4.120
4.050
4.090
22,871
-0.08(-1.92%)
May 28, 2024
4.050
4.179
4.020
4.170
44,875
+0.11(+2.71%)
May 24, 2024
4.120
4.179
4.040
4.060
40,218
-0.10(-2.40%)
May 23, 2024
4.060
4.180
3.990
4.160
57,310
+0.05(+1.22%)
May 22, 2024
4.160
4.160
4.050
4.110
36,293
-0.07(-1.67%)
May 21, 2024
4.160
4.180
4.020
4.180
60,004
+0.02(+0.48%)
May 20, 2024
4.420
4.420
4.068
4.160
97,358
-0.30(-6.73%)
May 17, 2024
4.260
4.527
4.209
4.460
245,449
+0.15(+3.48%)
May 16, 2024
4.140
4.320
4.100
4.310
134,849
+0.15(+3.61%)
May 15, 2024
3.940
4.170
3.900
4.160
91,288
+0.25(+6.39%)
May 14, 2024
3.800
3.910
3.800
3.910
45,060
+0.11(+2.89%)
May 13, 2024
3.790
3.860
3.778
3.800
133,992
-0.01(-0.26%)
May 10, 2024
3.820
3.860
3.751
3.810
98,230
-0.04(-1.04%)
May 09, 2024
3.820
3.880
3.811
3.850
70,632
+0.01(+0.26%)
May 08, 2024
3.820
3.850
3.820
3.840
33,877
+0.01(+0.26%)
May 07, 2024
3.810
3.850
3.700
3.830
68,729
+0.04(+1.06%)
May 06, 2024
3.710
3.839
3.710
3.790
52,596
+0.01(+0.26%)
May 03, 2024
3.750
3.830
3.750
3.780
30,199
-0.05(-1.31%)
May 02, 2024
3.790
3.870
3.759
3.830
41,749
+0.07(+1.86%)
May 01, 2024
3.780
3.798
3.740
3.760
36,267
-0.03(-0.79%)
Apr 30, 2024
3.760
3.825
3.750
3.790
28,421
-0.02(-0.52%)
Apr 29, 2024
3.800
3.850
3.800
3.810
25,725
-0.01(-0.26%)
Apr 26, 2024
3.830
3.840
3.770
3.820
24,631
-0.02(-0.52%)
Apr 25, 2024
3.800
3.840
3.750
3.840
54,523
+0.02(+0.52%)
Apr 24, 2024
3.820
3.840
3.800
3.820
34,348
-0.03(-0.78%)
Apr 23, 2024
3.850
3.870
3.810
3.850
43,810
-0.02(-0.52%)
Apr 22, 2024
3.880
3.885
3.820
3.870
25,628
+0.01(+0.26%)
Apr 19, 2024
3.870
3.940
3.840
3.860
37,295
-0.01(-0.26%)
Apr 18, 2024
3.880
3.880
3.820
3.870
28,911
+0.01(+0.26%)
Apr 17, 2024
3.900
3.900
3.800
3.860
59,440
-0.09(-2.28%)
Apr 16, 2024
3.920
3.950
3.850
3.950
29,372
+0.05(+1.28%)
Apr 15, 2024
3.970
4.000
3.890
3.900
73,240
-0.08(-2.01%)
Apr 12, 2024
4.030
4.030
3.960
3.980
25,668
-0.04(-1.00%)
Apr 11, 2024
4.000
4.020
3.920
4.020
82,997
+0.00(+0.12%)
Apr 10, 2024
3.940
4.060
3.940
4.015
65,770
-0.06(-1.35%)
Apr 09, 2024
4.040
4.090
4.010
4.070
69,616
+0.01(+0.36%)
Apr 08, 2024
4.040
4.140
4.000
4.056
138,302
-0.05(-1.32%)
Apr 05, 2024
4.020
4.120
4.020
4.110
39,552
+0.06(+1.48%)
Apr 04, 2024
4.090
4.160
4.020
4.050
37,816
-0.03(-0.74%)
Apr 03, 2024
3.870
4.120
3.750
4.080
259,270
-0.16(-3.77%)
Apr 02, 2024
4.410
4.420
4.210
4.240
50,738
-0.18(-4.07%)
Apr 01, 2024
4.560
4.640
4.370
4.420
95,929
-0.13(-2.86%)
Mar 28, 2024
4.720
4.720
4.530
4.550
66,620
-0.17(-3.60%)
Mar 27, 2024
4.670
4.720
4.650
4.720
104,515
+0.04(+0.85%)
Mar 26, 2024
4.710
4.710
4.630
4.680
80,310
-0.01(-0.21%)
Mar 25, 2024
4.560
4.690
4.550
4.690
124,794
+0.11(+2.40%)
Mar 22, 2024
4.500
4.590
4.500
4.580
166,625
+0.08(+1.78%)
Mar 21, 2024
4.450
4.540
4.450
4.500
181,541
+0.03(+0.67%)
Mar 20, 2024
4.350
4.470
4.350
4.470
132,728
+0.09(+2.05%)
Mar 19, 2024
4.370
4.390
4.290
4.380
177,598
+0.03(+0.69%)
Mar 18, 2024
4.330
4.390
4.325
4.350
101,256
-0.01(-0.23%)
Mar 15, 2024
4.330
4.360
4.300
4.360
133,469
+0.03(+0.69%)
Mar 14, 2024
4.240
4.370
4.240
4.330
137,886
-0.03(-0.69%)
Mar 13, 2024
4.330
4.390
4.330
4.360
80,246
+0.01(+0.23%)
Mar 12, 2024
4.350
4.370
4.340
4.350
50,376
+0.00(+0.00%)
Mar 11, 2024
4.340
4.391
4.340
4.350
58,913
+0.00(+0.00%)
Mar 08, 2024
4.370
4.390
4.350
4.350
32,669
-0.02(-0.46%)
Mar 07, 2024
4.310
4.390
4.310
4.370
83,707
+0.04(+0.92%)
Mar 06, 2024
4.350
4.380
4.310
4.330
57,676
+0.01(+0.23%)
Mar 05, 2024
4.320
4.350
4.301
4.320
58,189
+0.00(+0.00%)
Mar 04, 2024
4.290
4.340
4.290
4.320
61,199
+0.02(+0.47%)
Mar 01, 2024
4.280
4.330
4.280
4.300
51,837
+0.00(+0.00%)
Feb 29, 2024
4.300
4.320
4.280
4.300
69,940
+0.00(+0.00%)
Feb 28, 2024
4.260
4.330
4.260
4.300
56,756
+0.02(+0.47%)
Feb 27, 2024
4.300
4.305
4.270
4.280
81,780
-0.04(-0.93%)
Feb 26, 2024
4.280
4.330
4.260
4.320
119,407
+0.01(+0.23%)
Feb 23, 2024
4.300
4.340
4.290
4.310
65,411
-0.02(-0.46%)
Feb 22, 2024
4.330
4.360
4.310
4.330
52,420
-0.02(-0.46%)
Feb 21, 2024
4.390
4.390
4.320
4.350
90,368
-0.04(-0.91%)
Feb 20, 2024
4.210
4.390
4.170
4.390
162,443
+0.14(+3.29%)
Feb 16, 2024
4.200
4.250
4.150
4.250
171,296
+0.02(+0.47%)
Feb 15, 2024
4.200
4.250
4.100
4.230
728,498
+0.73(+20.86%)
Feb 14, 2024
3.450
3.540
3.406
3.500
106,108
+0.03(+0.86%)
Feb 13, 2024
3.420
3.510
3.380
3.470
55,773
-0.07(-1.98%)
Feb 12, 2024
3.450
3.540
3.410
3.540
56,315
+0.15(+4.42%)
Feb 09, 2024
3.580
3.607
3.320
3.390
429,100
-0.19(-5.31%)
Feb 08, 2024
3.610
3.640
3.580
3.580
61,278
-0.05(-1.38%)
Feb 07, 2024
3.620
3.650
3.580
3.630
33,282
+0.01(+0.28%)
Feb 06, 2024
3.630
3.690
3.600
3.620
78,851
-0.01(-0.28%)
Feb 05, 2024
3.650
3.670
3.600
3.630
78,376
-0.02(-0.55%)
Feb 02, 2024
3.700
3.750
3.630
3.650
121,988
-0.08(-2.14%)
Feb 01, 2024
3.730
3.742
3.650
3.730
47,287
+0.01(+0.27%)
Jan 31, 2024
3.720
3.780
3.720
3.720
43,595
-0.02(-0.53%)
Jan 30, 2024
3.810
3.830
3.740
3.740
40,018
-0.06(-1.58%)
Jan 29, 2024
3.790
3.850
3.750
3.800
89,293
-0.03(-0.78%)
Jan 26, 2024
3.830
3.850
3.790
3.830
53,494
+0.05(+1.32%)
Jan 25, 2024
3.810
3.860
3.760
3.780
74,329
-0.02(-0.53%)
Jan 24, 2024
3.820
3.860
3.760
3.800
74,275
-0.02(-0.52%)
Jan 23, 2024
3.800
3.880
3.800
3.820
31,360
+0.03(+0.79%)
Jan 22, 2024
3.730
3.820
3.730
3.790
83,729
+0.07(+1.88%)
Jan 19, 2024
3.850
3.850
3.720
3.720
159,361
-0.15(-3.88%)
Jan 18, 2024
3.780
3.870
3.780
3.870
48,770
+0.11(+2.93%)
Jan 17, 2024
3.880
3.930
3.751
3.760
121,663
-0.17(-4.33%)
Jan 16, 2024
4.000
4.020
3.910
3.930
89,619
-0.09(-2.24%)
Jan 12, 2024
4.010
4.040
3.990
4.020
52,538
+0.00(+0.00%)
Jan 11, 2024
4.030
4.050
3.990
4.020
38,777
-0.02(-0.50%)
Jan 10, 2024
4.020
4.050
4.010
4.040
64,758
+0.02(+0.50%)
Jan 09, 2024
4.050
4.100
4.020
4.020
57,252
-0.03(-0.74%)
Jan 08, 2024
4.070
4.120
4.050
4.050
114,569
-0.05(-1.22%)
Jan 05, 2024
4.070
4.110
4.042
4.100
95,419
+0.04(+0.99%)
Jan 04, 2024
4.000
4.095
4.000
4.060
62,620
+0.04(+0.93%)
Jan 03, 2024
4.000
4.100
3.997
4.022
60,313
-0.01(-0.19%)
Jan 02, 2024
3.940
4.090
3.910
4.030
157,959
+0.09(+2.28%)
Dec 29, 2023
3.990
4.034
3.910
3.940
150,010
-0.05(-1.25%)
Dec 28, 2023
4.000
4.070
3.990
3.990
201,912
-0.05(-1.24%)
Dec 27, 2023
4.090
4.113
4.000
4.040
226,887
-0.08(-1.94%)
Dec 26, 2023
4.090
4.130
4.090
4.120
151,333
+0.03(+0.73%)
Dec 22, 2023
4.080
4.150
4.072
4.090
55,030
+0.02(+0.49%)
Dec 21, 2023
4.140
4.180
4.070
4.070
194,031
-0.01(-0.25%)
Dec 20, 2023
4.090
4.150
4.060
4.080
125,560
-0.04(-0.97%)
Dec 19, 2023
4.130
4.165
4.100
4.120
113,084
-0.02(-0.48%)
Dec 18, 2023
4.230
4.260
4.100
4.140
200,754
-0.12(-2.82%)
Dec 15, 2023
4.340
4.340
4.200
4.260
87,279
-0.06(-1.39%)
Dec 14, 2023
4.290
4.410
4.290
4.320
92,095
+0.04(+0.93%)
Dec 13, 2023
4.340
4.340
4.220
4.280
70,957
-0.03(-0.70%)
Dec 12, 2023
4.270
4.320
4.220
4.310
78,519
+0.04(+0.94%)
Dec 11, 2023
4.120
4.290
4.120
4.270
123,792
+0.16(+3.89%)
Dec 08, 2023
4.070
4.200
4.070
4.110
140,961
+0.03(+0.74%)
Dec 07, 2023
4.050
4.190
4.010
4.080
132,657
+0.03(+0.74%)
Dec 06, 2023
4.030
4.160
4.030
4.050
270,646
+0.05(+1.25%)
Dec 05, 2023
3.960
4.040
3.960
4.000
98,677
-0.02(-0.50%)
Dec 04, 2023
3.970
4.089
3.930
4.020
161,180
+0.02(+0.50%)
Dec 01, 2023
3.920
4.040
3.920
4.000
115,341
+0.08(+2.04%)
Nov 30, 2023
3.950
4.020
3.920
3.920
64,223
-0.03(-0.76%)
Nov 29, 2023
3.940
4.040
3.940
3.950
144,666
+0.03(+0.77%)
Nov 28, 2023
3.910
3.990
3.910
3.920
101,853
-0.04(-1.01%)
Nov 27, 2023
4.070
4.110
3.940
3.960
71,646
-0.16(-3.88%)
Nov 24, 2023
3.900
4.170
3.900
4.120
309,230
+0.21(+5.37%)
Nov 22, 2023
3.870
3.950
3.800
3.910
104,892
+0.04(+1.03%)
Nov 21, 2023
3.950
3.965
3.860
3.870
62,830
-0.08(-2.03%)
Nov 20, 2023
3.900
4.000
3.888
3.950
53,015
-0.02(-0.50%)
Nov 17, 2023
3.760
4.000
3.760
3.970
124,294
+0.07(+1.79%)
Nov 16, 2023
3.910
3.910
3.797
3.900
32,627
-0.01(-0.26%)
Nov 15, 2023
3.830
3.960
3.786
3.910
43,114
+0.03(+0.77%)
Nov 14, 2023
3.840
3.900
3.812
3.880
43,474
+0.09(+2.37%)
Nov 13, 2023
3.740
3.900
3.740
3.790
46,456
+0.00(+0.00%)
Nov 10, 2023
3.750
3.849
3.740
3.790
46,375
+0.00(+0.00%)
Nov 09, 2023
3.790
3.850
3.750
3.790
33,866
-0.03(-0.79%)
Nov 08, 2023
3.860
3.940
3.820
3.820
102,376
-0.11(-2.80%)
Nov 07, 2023
3.840
3.960
3.790
3.930
77,306
+0.06(+1.55%)
Nov 06, 2023
4.060
4.100
3.800
3.870
134,409
-0.23(-5.61%)
Nov 03, 2023
4.030
4.171
4.030
4.100
22,120
+0.09(+2.24%)
Nov 02, 2023
4.200
4.225
4.000
4.010
43,690
-0.19(-4.52%)
Nov 01, 2023
4.150
4.260
4.150
4.200
62,653
+0.05(+1.20%)
Oct 31, 2023
4.130
4.200
4.120
4.150
37,731
-0.01(-0.24%)
Oct 30, 2023
4.130
4.240
4.020
4.160
209,988
+0.01(+0.24%)
Oct 27, 2023
4.100
4.190
4.092
4.150
48,006
+0.01(+0.24%)
Oct 26, 2023
3.900
4.140
3.900
4.140
45,781
+0.19(+4.81%)
Oct 25, 2023
4.180
4.210
3.890
3.950
56,497
-0.23(-5.50%)
Oct 24, 2023
4.070
4.210
4.070
4.180
70,015
+0.02(+0.48%)
Oct 23, 2023
4.070
4.200
4.050
4.160
75,649
-0.02(-0.48%)
Oct 20, 2023
4.170
4.180
4.070
4.180
99,111
+0.03(+0.72%)
Oct 19, 2023
4.100
4.170
4.100
4.150
68,258
+0.03(+0.73%)
Oct 18, 2023
4.110
4.140
4.100
4.120
37,138
-0.04(-0.96%)
Oct 17, 2023
4.100
4.170
4.100
4.160
56,049
+0.04(+0.97%)
Oct 16, 2023
4.100
4.140
4.030
4.120
86,682
+0.02(+0.49%)
Oct 13, 2023
4.100
4.150
4.000
4.100
89,199
-0.01(-0.24%)
Oct 12, 2023
4.100
4.120
4.070
4.110
154,803
+0.06(+1.48%)
Oct 11, 2023
3.750
4.080
3.750
4.050
187,812
+0.43(+11.88%)
Oct 10, 2023
3.620
3.680
3.480
3.620
44,045
-0.02(-0.55%)
Oct 09, 2023
3.560
3.670
3.520
3.640
34,805
+0.04(+1.11%)
Oct 06, 2023
3.430
3.660
3.412
3.600
69,486
+0.08(+2.27%)
Oct 05, 2023
3.530
3.547
3.490
3.520
35,248
-0.03(-0.85%)
Oct 04, 2023
3.510
3.570
3.470
3.550
35,266
+0.04(+1.14%)
Oct 03, 2023
3.490
3.540
3.490
3.510
61,130
-0.04(-1.13%)
Oct 02, 2023
3.600
3.630
3.500
3.550
83,924
-0.07(-1.93%)
Sep 29, 2023
3.690
3.710
3.620
3.620
54,648
-0.08(-2.16%)
Sep 28, 2023
3.630
3.720
3.630
3.700
60,736
+0.00(+0.00%)
Sep 27, 2023
3.630
3.700
3.630
3.700
25,591
+0.09(+2.49%)
Sep 26, 2023
3.530
3.670
3.511
3.610
58,509
+0.04(+1.12%)
Sep 25, 2023
3.510
3.610
3.560
3.570
34,996
-0.01(-0.28%)
Sep 22, 2023
3.550
3.700
3.545
3.580
60,290
+0.02(+0.56%)
Sep 21, 2023
3.580
3.650
3.560
3.560
34,863
-0.06(-1.66%)
Sep 20, 2023
3.600
3.633
3.520
3.620
46,980
-0.02(-0.55%)
Sep 19, 2023
3.590
3.640
3.560
3.640
34,997
+0.04(+1.11%)
Sep 18, 2023
3.580
3.668
3.560
3.600
42,718
+0.04(+1.12%)
Sep 15, 2023
3.650
3.720
3.540
3.560
53,386
-0.12(-3.26%)
Sep 14, 2023
3.740
3.740
3.660
3.680
27,566
-0.06(-1.60%)
Sep 13, 2023
3.730
3.750
3.662
3.740
27,472
+0.01(+0.27%)
Sep 12, 2023
3.720
3.740
3.700
3.730
48,161
-0.01(-0.27%)
Sep 11, 2023
3.720
3.790
3.660
3.740
48,987
-0.02(-0.53%)
Sep 08, 2023
3.720
3.760
3.610
3.760
85,889
+0.01(+0.27%)
Sep 07, 2023
3.760
3.770
3.600
3.750
35,562
+0.00(+0.00%)
Sep 06, 2023
3.720
3.780
3.640
3.750
92,016
+0.04(+1.08%)
Sep 05, 2023
3.620
3.740
3.540
3.710
50,435
+0.10(+2.77%)
Sep 01, 2023
3.560
3.637
3.530
3.610
83,565
+0.05(+1.40%)
Aug 31, 2023
3.600
3.630
3.520
3.560
299,808
-0.06(-1.66%)
Aug 30, 2023
3.590
3.643
3.580
3.620
22,593
-0.01(-0.28%)
Aug 29, 2023
3.560
3.630
3.540
3.630
47,820
+0.03(+0.83%)
Aug 28, 2023
3.610
3.635
3.520
3.600
82,804
+0.00(+0.00%)
Aug 25, 2023
3.550
3.660
3.540
3.600
151,666
+0.00(+0.00%)
Aug 24, 2023
3.720
3.720
3.600
3.600
127,503
-0.14(-3.74%)
Aug 23, 2023
3.650
3.740
3.629
3.740
51,915
+0.07(+1.91%)
Aug 22, 2023
3.730
3.766
3.630
3.670
33,405
-0.10(-2.65%)
Aug 21, 2023
3.620
3.770
3.604
3.770
100,685
+0.14(+3.86%)
Aug 18, 2023
3.540
3.630
3.510
3.630
43,956
+0.04(+1.11%)
Aug 17, 2023
3.630
3.630
3.520
3.590
63,288
-0.07(-1.91%)
Aug 16, 2023
3.700
3.730
3.570
3.660
59,600
-0.07(-1.88%)
Aug 15, 2023
3.710
3.760
3.630
3.730
62,502
-0.02(-0.53%)
Aug 14, 2023
3.690
3.770
3.610
3.750
58,698
+0.03(+0.81%)
Aug 11, 2023
3.710
3.770
3.670
3.720
50,916
-0.03(-0.80%)
Aug 10, 2023
3.850
3.920
3.710
3.750
100,541
-0.10(-2.60%)
Aug 09, 2023
3.850
3.951
3.850
3.850
65,028
-0.11(-2.78%)
Aug 08, 2023
3.960
3.980
3.890
3.960
29,776
+0.00(+0.00%)
Aug 07, 2023
3.920
3.970
3.830
3.960
66,751
+0.03(+0.76%)
Aug 04, 2023
4.030
4.070
3.900
3.930
95,361
-0.11(-2.72%)
Aug 03, 2023
4.060
4.080
4.010
4.040
24,438
+0.01(+0.25%)
Aug 02, 2023
4.010
4.079
4.010
4.030
61,393
-0.03(-0.74%)
Aug 01, 2023
4.030
4.090
4.030
4.060
22,670
-0.01(-0.25%)
Jul 31, 2023
4.030
4.170
4.030
4.070
71,801
+0.00(+0.00%)
Jul 28, 2023
4.320
4.350
4.020
4.070
108,248
-0.24(-5.57%)
Jul 27, 2023
4.180
4.400
4.152
4.310
158,362
+0.17(+4.11%)
Jul 26, 2023
3.990
4.190
3.950
4.140
144,461
+0.12(+2.99%)
Jul 25, 2023
4.100
4.130
4.000
4.020
52,428
-0.09(-2.07%)
Jul 24, 2023
3.940
4.140
3.940
4.105
143,833
+0.16(+3.92%)
Jul 21, 2023
4.010
4.010
3.860
3.950
104,701
-0.07(-1.69%)
Jul 20, 2023
3.760
4.020
3.711
4.018
569,911
+0.27(+7.14%)
Jul 19, 2023
3.780
3.795
3.715
3.750
75,837
-0.01(-0.27%)
Jul 18, 2023
3.720
3.760
3.690
3.760
88,739
+0.03(+0.80%)
Jul 17, 2023
3.600
3.730
3.500
3.730
126,522
+0.10(+2.75%)
Jul 14, 2023
3.650
3.650
3.580
3.630
138,565
+0.00(+0.00%)
Jul 13, 2023
3.390
3.660
3.352
3.630
265,749
+0.24(+7.08%)
Jul 12, 2023
3.300
3.390
3.280
3.390
188,466
+0.14(+4.31%)
Jul 11, 2023
3.220
3.280
3.220
3.250
76,324
+0.01(+0.31%)
Jul 10, 2023
3.250
3.250
3.180
3.240
49,746
+0.01(+0.31%)
Jul 07, 2023
3.200
3.240
3.180
3.230
58,714
+0.02(+0.62%)
Jul 06, 2023
3.200
3.228
3.170
3.210
55,692
-0.02(-0.62%)
Jul 05, 2023
3.170
3.250
3.160
3.230
68,356
+0.04(+1.25%)
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.