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
Palantir Technologies Inc Cl A
(NY:
PLTR
)
21.68
-0.05 (-0.23%)
Official Closing Price
Updated: 7:00 PM EDT, May 31, 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 (%)
Jul 31, 2023
18.82
20.00
18.38
19.84
141,954,048
+2.03(+11.40%)
Jul 28, 2023
17.21
17.97
16.74
17.81
106,125,632
+1.66(+10.28%)
Jul 27, 2023
16.80
17.19
16.00
16.15
50,645,720
-0.28(-1.70%)
Jul 26, 2023
16.40
16.69
16.13
16.43
35,743,060
-0.12(-0.73%)
Jul 25, 2023
16.35
16.86
16.35
16.55
36,530,040
+0.23(+1.41%)
Jul 24, 2023
16.61
16.69
16.12
16.32
36,083,592
-0.11(-0.67%)
Jul 21, 2023
17.47
17.49
16.00
16.43
63,377,168
-0.70(-4.09%)
Jul 20, 2023
17.54
18.00
16.98
17.13
62,534,160
-0.92(-5.10%)
Jul 19, 2023
18.02
19.00
17.77
18.05
88,750,896
-0.03(-0.17%)
Jul 18, 2023
17.88
18.13
17.19
18.08
87,281,592
+0.68(+3.91%)
Jul 17, 2023
16.42
17.59
16.32
17.40
63,374,192
+1.00(+6.10%)
Jul 14, 2023
16.76
17.00
16.27
16.40
45,115,096
-0.34(-2.03%)
Jul 13, 2023
16.70
17.26
16.63
16.74
58,295,672
+0.15(+0.90%)
Jul 12, 2023
16.78
16.94
16.41
16.59
50,075,188
+0.10(+0.61%)
Jul 11, 2023
16.47
16.93
16.15
16.49
63,184,040
+0.19(+1.17%)
Jul 10, 2023
15.37
16.33
14.95
16.30
62,775,456
+0.96(+6.26%)
Jul 07, 2023
15.23
15.90
15.19
15.34
48,273,348
+0.21(+1.39%)
Jul 06, 2023
15.32
15.38
14.62
15.13
57,097,168
-0.57(-3.63%)
Jul 05, 2023
15.43
15.77
15.23
15.70
39,121,564
+0.18(+1.16%)
Jul 03, 2023
15.49
15.59
15.19
15.52
26,037,488
+0.19(+1.24%)
Jun 30, 2023
15.48
15.80
15.23
15.33
42,195,272
+0.13(+0.86%)
Jun 29, 2023
15.40
15.57
15.06
15.20
46,247,556
-0.08(-0.52%)
Jun 28, 2023
14.53
15.43
14.46
15.28
65,930,160
+0.67(+4.59%)
Jun 27, 2023
14.22
14.76
13.96
14.61
55,287,308
+0.67(+4.81%)
Jun 26, 2023
13.87
14.42
13.83
13.94
50,593,972
-0.09(-0.64%)
Jun 23, 2023
13.64
14.14
13.56
14.03
74,867,528
-0.02(-0.14%)
Jun 22, 2023
14.30
14.44
13.86
14.05
103,340,936
-0.59(-4.03%)
Jun 21, 2023
15.66
15.76
14.37
14.64
97,738,192
-1.15(-7.28%)
Jun 20, 2023
15.99
16.89
15.58
15.79
81,216,640
-0.51(-3.13%)
Jun 16, 2023
16.87
16.91
16.01
16.30
90,707,416
-0.30(-1.81%)
Jun 15, 2023
15.66
16.79
15.49
16.60
91,102,064
+0.69(+4.34%)
Jun 14, 2023
15.93
16.19
15.44
15.91
70,752,312
-0.09(-0.56%)
Jun 13, 2023
16.18
16.27
15.16
16.00
112,655,792
+0.35(+2.24%)
Jun 12, 2023
15.44
16.03
15.33
15.65
90,083,968
+0.63(+4.19%)
Jun 09, 2023
15.36
15.98
14.82
15.02
94,126,352
-0.17(-1.12%)
Jun 08, 2023
14.44
15.59
14.39
15.19
115,444,912
+0.50(+3.40%)
Jun 07, 2023
16.01
17.16
14.52
14.69
227,014,880
-0.77(-4.98%)
Jun 06, 2023
15.30
15.58
14.92
15.46
74,204,768
+0.22(+1.44%)
Jun 05, 2023
14.68
15.70
14.35
15.24
121,322,432
+0.72(+4.96%)
Jun 02, 2023
14.65
15.03
14.16
14.52
79,487,664
-0.02(-0.14%)
Jun 01, 2023
14.46
15.22
14.21
14.54
125,883,328
-0.17(-1.16%)
May 31, 2023
14.19
14.79
13.82
14.71
130,174,584
+0.00(+0.00%)
May 30, 2023
14.44
15.01
14.24
14.71
158,736,320
+1.06(+7.77%)
May 26, 2023
12.84
14.20
12.82
13.65
127,770,592
+0.81(+6.31%)
May 25, 2023
13.18
13.22
12.34
12.84
106,510,792
+0.61(+4.99%)
May 24, 2023
12.05
12.43
11.82
12.23
89,820,960
-0.41(-3.24%)
May 23, 2023
11.95
13.42
11.87
12.64
148,579,536
+0.80(+6.76%)
May 22, 2023
11.62
12.11
11.39
11.84
76,193,936
+0.13(+1.11%)
May 19, 2023
11.97
12.41
11.52
11.71
150,269,744
-0.03(-0.26%)
May 18, 2023
10.46
11.81
10.39
11.74
172,504,320
+1.49(+14.54%)
May 17, 2023
9.540
10.29
9.460
10.25
63,772,116
+0.78(+8.24%)
May 16, 2023
9.400
9.630
9.350
9.470
42,275,420
-0.05(-0.53%)
May 15, 2023
9.210
9.600
9.020
9.520
53,522,304
+0.02(+0.21%)
May 12, 2023
9.860
10.01
9.470
9.500
62,273,664
-0.38(-3.85%)
May 11, 2023
10.14
10.16
9.710
9.880
73,671,272
-0.06(-0.60%)
May 10, 2023
9.730
10.30
9.460
9.940
149,290,464
+0.39(+4.08%)
May 09, 2023
9.220
9.690
8.655
9.550
223,408,224
+1.81(+23.39%)
May 08, 2023
7.640
7.855
7.590
7.740
104,420,640
+0.33(+4.45%)
May 05, 2023
7.440
7.550
7.320
7.410
45,848,872
+0.03(+0.41%)
May 04, 2023
7.470
7.520
7.280
7.380
29,937,212
-0.18(-2.38%)
May 03, 2023
7.620
7.680
7.450
7.560
24,279,064
-0.03(-0.40%)
May 02, 2023
7.720
7.910
7.430
7.590
37,991,632
-0.19(-2.44%)
May 01, 2023
7.750
7.820
7.660
7.780
19,123,694
+0.03(+0.39%)
Apr 28, 2023
7.770
8.000
7.620
7.750
24,986,098
-0.07(-0.90%)
Apr 27, 2023
7.830
7.910
7.720
7.820
21,364,804
+0.08(+1.03%)
Apr 26, 2023
7.870
7.910
7.650
7.740
21,497,168
+0.00(+0.00%)
Apr 25, 2023
8.000
8.020
7.730
7.740
21,807,496
-0.36(-4.44%)
Apr 24, 2023
8.160
8.250
7.940
8.100
20,422,908
-0.08(-0.98%)
Apr 21, 2023
8.140
8.220
8.090
8.180
15,796,718
+0.03(+0.37%)
Apr 20, 2023
8.290
8.500
8.130
8.150
23,565,024
-0.34(-4.00%)
Apr 19, 2023
8.580
8.658
8.480
8.490
18,167,452
-0.24(-2.75%)
Apr 18, 2023
8.930
9.020
8.720
8.730
21,168,804
-0.07(-0.80%)
Apr 17, 2023
8.810
9.040
8.780
8.800
25,995,988
-0.01(-0.11%)
Apr 14, 2023
8.530
8.910
8.470
8.810
42,364,564
+0.23(+2.68%)
Apr 13, 2023
8.500
8.700
8.430
8.580
30,966,670
+0.25(+3.00%)
Apr 12, 2023
8.750
8.775
8.300
8.330
28,752,260
-0.28(-3.25%)
Apr 11, 2023
8.350
8.790
8.340
8.610
35,582,612
+0.22(+2.62%)
Apr 10, 2023
8.000
8.440
7.900
8.390
29,113,216
+0.30(+3.71%)
Apr 06, 2023
7.880
8.140
7.790
8.090
23,488,602
+0.11(+1.38%)
Apr 05, 2023
8.630
8.650
7.840
7.980
54,904,868
-0.37(-4.43%)
Apr 04, 2023
8.530
8.540
8.230
8.350
23,957,306
-0.03(-0.36%)
Apr 03, 2023
8.370
8.530
8.210
8.380
22,489,780
-0.07(-0.83%)
Mar 31, 2023
8.150
8.480
8.080
8.450
26,174,856
+0.30(+3.68%)
Mar 30, 2023
8.330
8.380
8.050
8.150
20,982,636
-0.07(-0.85%)
Mar 29, 2023
8.090
8.250
8.051
8.220
15,312,920
+0.22(+2.75%)
Mar 28, 2023
8.060
8.120
7.970
8.000
14,843,276
-0.04(-0.50%)
Mar 27, 2023
8.150
8.320
7.940
8.040
20,646,788
-0.16(-1.95%)
Mar 24, 2023
8.290
8.350
8.060
8.200
17,939,836
-0.13(-1.56%)
Mar 23, 2023
8.320
8.560
8.160
8.330
22,634,608
+0.12(+1.46%)
Mar 22, 2023
8.440
8.620
8.200
8.210
34,112,684
-0.24(-2.84%)
Mar 21, 2023
8.200
8.510
8.170
8.450
27,077,328
+0.37(+4.58%)
Mar 20, 2023
7.760
8.095
7.720
8.080
25,454,512
+0.20(+2.54%)
Mar 17, 2023
7.930
8.030
7.840
7.880
20,920,780
-0.10(-1.25%)
Mar 16, 2023
8.010
8.080
7.860
7.980
20,469,652
+0.08(+1.01%)
Mar 15, 2023
7.810
7.990
7.700
7.900
28,179,576
+0.01(+0.13%)
Mar 14, 2023
8.050
8.140
7.780
7.890
33,421,428
+0.02(+0.25%)
Mar 13, 2023
7.290
8.150
7.190
7.870
63,137,340
+0.52(+7.07%)
Mar 10, 2023
7.590
7.680
7.280
7.350
41,953,608
-0.34(-4.42%)
Mar 09, 2023
8.070
8.260
7.680
7.690
28,836,316
-0.44(-5.41%)
Mar 08, 2023
8.360
8.580
8.060
8.130
38,651,568
-0.15(-1.81%)
Mar 07, 2023
8.270
8.425
8.190
8.280
26,779,932
+0.00(+0.00%)
Mar 06, 2023
8.340
8.450
8.200
8.280
28,284,864
-0.05(-0.60%)
Mar 03, 2023
8.000
8.500
8.000
8.330
43,229,132
+0.36(+4.52%)
Mar 02, 2023
7.590
8.030
7.560
7.970
36,622,856
+0.28(+3.64%)
Mar 01, 2023
7.830
7.910
7.690
7.690
27,830,136
-0.15(-1.91%)
Feb 28, 2023
7.960
8.097
7.800
7.840
32,829,144
-0.19(-2.37%)
Feb 27, 2023
8.120
8.230
7.960
8.030
35,201,728
-0.06(-0.74%)
Feb 24, 2023
7.940
8.200
7.870
8.090
41,518,576
-0.08(-0.98%)
Feb 23, 2023
8.420
8.480
7.910
8.170
59,959,920
-0.19(-2.27%)
Feb 22, 2023
8.480
8.625
8.160
8.360
55,226,840
-0.11(-1.30%)
Feb 21, 2023
9.010
9.100
8.400
8.470
65,047,172
-0.73(-7.93%)
Feb 17, 2023
9.570
9.710
9.085
9.200
62,137,828
-0.51(-5.25%)
Feb 16, 2023
9.650
10.31
9.600
9.710
88,226,600
-0.40(-3.96%)
Feb 15, 2023
9.160
10.23
9.110
10.11
153,228,352
+0.89(+9.65%)
Feb 14, 2023
8.590
9.295
8.230
9.220
214,938,768
+1.61(+21.16%)
Feb 13, 2023
7.580
7.775
7.450
7.610
84,911,024
+0.10(+1.33%)
Feb 10, 2023
7.790
7.860
7.460
7.510
43,042,424
-0.44(-5.53%)
Feb 09, 2023
8.340
8.430
7.940
7.950
33,301,588
-0.27(-3.28%)
Feb 08, 2023
8.250
8.570
8.170
8.220
35,066,076
-0.11(-1.32%)
Feb 07, 2023
8.330
8.410
8.060
8.330
42,147,872
+0.02(+0.24%)
Feb 06, 2023
8.310
8.535
8.240
8.310
38,818,228
-0.10(-1.19%)
Feb 03, 2023
8.540
8.900
8.373
8.410
64,785,472
-0.58(-6.45%)
Feb 02, 2023
8.510
9.210
8.470
8.990
71,785,376
+0.79(+9.63%)
Feb 01, 2023
7.730
8.220
7.680
8.200
49,996,076
+0.42(+5.40%)
Jan 31, 2023
7.410
7.820
7.380
7.780
40,861,348
+0.41(+5.56%)
Jan 30, 2023
7.500
7.610
7.360
7.370
28,548,192
-0.18(-2.38%)
Jan 27, 2023
7.190
7.730
7.155
7.550
37,555,232
+0.31(+4.28%)
Jan 26, 2023
7.370
7.450
7.040
7.240
27,976,856
+0.02(+0.28%)
Jan 25, 2023
6.920
7.270
6.690
7.220
37,069,052
+0.20(+2.85%)
Jan 24, 2023
5.840
8.760
5.840
7.020
22,569,158
-0.36(-4.88%)
Jan 23, 2023
7.030
7.410
6.991
7.380
31,608,448
+0.36(+5.13%)
Jan 20, 2023
6.760
7.060
6.720
7.020
28,751,752
+0.29(+4.31%)
Jan 19, 2023
6.800
6.892
6.670
6.730
24,810,868
-0.17(-2.46%)
Jan 18, 2023
7.160
7.300
6.880
6.900
32,722,844
-0.17(-2.40%)
Jan 17, 2023
6.990
7.150
6.730
7.070
30,829,918
+0.11(+1.58%)
Jan 13, 2023
6.840
7.010
6.810
6.960
20,981,014
-0.05(-0.71%)
Jan 12, 2023
7.010
7.050
6.780
7.010
30,124,032
+0.03(+0.43%)
Jan 11, 2023
6.840
6.990
6.760
6.980
25,893,664
+0.28(+4.18%)
Jan 10, 2023
6.500
6.720
6.490
6.700
28,200,304
+0.20(+3.08%)
Jan 09, 2023
6.490
6.670
6.400
6.500
31,009,752
+0.10(+1.56%)
Jan 06, 2023
6.400
6.450
6.090
6.400
30,598,420
+0.08(+1.27%)
Jan 05, 2023
6.450
6.490
6.250
6.320
34,168,784
-0.26(-3.95%)
Jan 04, 2023
6.480
6.675
6.370
6.580
31,629,536
+0.19(+2.97%)
Jan 03, 2023
6.580
6.640
6.275
6.390
29,928,896
-0.03(-0.47%)
Dec 30, 2022
6.190
6.420
6.190
6.420
27,830,912
+0.02(+0.31%)
Dec 29, 2022
6.100
6.525
6.100
6.400
42,649,344
+0.33(+5.44%)
Dec 28, 2022
5.980
6.170
5.950
6.070
30,035,878
+0.07(+1.17%)
Dec 27, 2022
6.150
6.220
5.920
6.000
34,466,508
-0.29(-4.61%)
Dec 23, 2022
6.270
6.300
6.070
6.290
20,419,008
-0.03(-0.47%)
Dec 22, 2022
6.370
6.380
6.180
6.320
28,050,870
-0.18(-2.77%)
Dec 21, 2022
6.240
6.520
6.040
6.500
34,356,400
+0.19(+3.01%)
Dec 20, 2022
6.290
6.540
6.200
6.310
30,138,652
-0.04(-0.63%)
Dec 19, 2022
6.800
6.830
6.320
6.350
41,399,948
-0.55(-7.97%)
Dec 16, 2022
7.020
7.080
6.760
6.900
32,655,582
-0.11(-1.57%)
Dec 15, 2022
7.170
7.298
7.010
7.010
25,377,000
-0.34(-4.63%)
Dec 14, 2022
7.500
7.600
7.265
7.350
22,635,834
-0.15(-2.00%)
Dec 13, 2022
7.730
7.970
7.490
7.500
40,975,444
+0.21(+2.88%)
Dec 12, 2022
7.110
7.310
7.090
7.290
22,642,372
+0.18(+2.53%)
Dec 09, 2022
7.060
7.190
7.030
7.110
23,367,314
-0.01(-0.14%)
Dec 08, 2022
7.100
7.270
6.940
7.120
23,051,640
+0.05(+0.71%)
Dec 07, 2022
7.080
7.350
7.020
7.070
28,317,612
+0.08(+1.14%)
Dec 06, 2022
7.190
7.195
6.880
6.990
32,828,740
-0.20(-2.78%)
Dec 05, 2022
7.620
7.695
7.105
7.190
32,093,084
-0.47(-6.14%)
Dec 02, 2022
7.610
7.760
7.500
7.660
18,794,060
-0.20(-2.54%)
Dec 01, 2022
7.510
7.880
7.470
7.860
34,393,156
+0.36(+4.80%)
Nov 30, 2022
7.140
7.510
7.032
7.500
32,707,068
+0.42(+5.93%)
Nov 29, 2022
7.200
7.300
7.050
7.080
22,106,070
-0.08(-1.12%)
Nov 28, 2022
7.230
7.400
7.150
7.160
19,439,196
-0.12(-1.65%)
Nov 25, 2022
7.320
7.339
7.190
7.280
10,824,436
-0.09(-1.22%)
Nov 23, 2022
7.250
7.420
7.120
7.370
24,182,882
+0.15(+2.08%)
Nov 22, 2022
7.180
7.250
6.980
7.220
27,304,176
+0.03(+0.42%)
Nov 21, 2022
7.310
7.320
7.070
7.190
36,542,964
-0.20(-2.71%)
Nov 18, 2022
7.760
7.790
7.310
7.390
27,245,642
-0.23(-3.02%)
Nov 17, 2022
7.830
7.880
7.525
7.620
33,683,756
-0.44(-5.46%)
Nov 16, 2022
8.180
8.240
8.000
8.060
28,402,138
-0.28(-3.36%)
Nov 15, 2022
8.450
8.470
8.155
8.340
34,434,948
+0.24(+2.96%)
Nov 14, 2022
8.180
8.320
7.953
8.100
37,416,880
-0.31(-3.69%)
Nov 11, 2022
7.480
8.420
7.375
8.410
55,327,136
+0.77(+10.08%)
Nov 10, 2022
7.460
7.970
7.430
7.640
58,517,936
+0.66(+9.46%)
Nov 09, 2022
7.120
7.185
6.950
6.980
42,432,040
-0.23(-3.19%)
Nov 08, 2022
7.080
7.420
6.910
7.210
56,279,316
+0.19(+2.71%)
Nov 07, 2022
7.780
7.850
6.890
7.020
98,977,336
-0.91(-11.48%)
Nov 04, 2022
8.190
8.200
7.650
7.930
64,338,956
-0.15(-1.86%)
Nov 03, 2022
8.070
8.300
7.870
8.080
36,412,200
-0.14(-1.70%)
Nov 02, 2022
8.700
8.200
8.220
36,010,672
-0.43(-4.97%)
Nov 01, 2022
8.990
9.060
8.560
8.650
29,791,956
-0.14(-1.59%)
Oct 31, 2022
8.590
8.830
8.430
8.790
31,360,396
+0.15(+1.74%)
Oct 28, 2022
8.550
8.660
8.365
8.640
20,697,384
+0.04(+0.47%)
Oct 27, 2022
8.680
8.780
8.460
8.600
28,926,830
+0.03(+0.35%)
Oct 26, 2022
8.480
9.050
8.390
8.570
33,582,352
-0.09(-1.04%)
Oct 25, 2022
8.360
8.660
8.360
8.660
30,936,320
+0.39(+4.72%)
Oct 24, 2022
8.300
8.300
8.010
8.270
28,058,050
-0.02(-0.24%)
Oct 21, 2022
7.930
8.320
7.810
8.290
30,705,756
+0.25(+3.11%)
Oct 20, 2022
7.730
8.260
7.730
8.040
26,675,608
+0.13(+1.64%)
Oct 19, 2022
8.060
8.125
7.845
7.910
26,547,844
-0.25(-3.06%)
Oct 18, 2022
8.150
8.330
8.040
8.160
37,098,036
+0.22(+2.77%)
Oct 17, 2022
7.710
8.060
7.690
7.940
31,698,328
+0.41(+5.44%)
Oct 14, 2022
8.230
8.310
7.530
7.530
37,484,796
-0.55(-6.81%)
Oct 13, 2022
7.740
8.200
7.565
8.080
36,031,816
+0.01(+0.12%)
Oct 12, 2022
8.060
8.100
7.820
8.070
30,191,340
+0.03(+0.37%)
Oct 11, 2022
7.990
8.295
7.700
8.040
40,761,196
-0.02(-0.25%)
Oct 10, 2022
8.170
8.180
7.880
8.060
26,890,284
-0.09(-1.10%)
Oct 07, 2022
8.260
8.280
8.110
8.150
29,550,516
-0.32(-3.78%)
Oct 06, 2022
8.400
8.600
8.315
8.470
27,623,248
+0.05(+0.59%)
Oct 05, 2022
8.260
8.485
8.075
8.420
37,763,128
-0.04(-0.47%)
Oct 04, 2022
8.480
8.610
8.340
8.460
36,282,568
+0.22(+2.67%)
Oct 03, 2022
8.150
8.300
7.970
8.240
35,512,040
+0.11(+1.35%)
Sep 30, 2022
8.010
8.500
7.971
8.130
47,454,800
+0.05(+0.62%)
Sep 29, 2022
8.050
8.330
7.780
8.080
57,881,984
+0.14(+1.76%)
Sep 28, 2022
7.630
8.000
7.620
7.940
31,937,124
+0.31(+4.06%)
Sep 27, 2022
7.690
7.835
7.460
7.630
31,729,300
+0.10(+1.33%)
Sep 26, 2022
7.350
7.830
7.350
7.530
45,391,632
+0.13(+1.76%)
Sep 23, 2022
7.200
7.420
7.130
7.400
34,197,328
+0.03(+0.41%)
Sep 22, 2022
7.740
7.740
7.240
7.370
49,127,696
-0.32(-4.16%)
Sep 21, 2022
7.720
8.070
7.655
7.690
36,768,528
+0.07(+0.92%)
Sep 20, 2022
7.780
7.915
7.600
7.620
30,321,852
-0.24(-3.05%)
Sep 19, 2022
7.640
7.860
7.580
7.860
29,199,966
+0.08(+1.03%)
Sep 16, 2022
7.750
7.930
7.640
7.780
42,160,564
-0.23(-2.87%)
Sep 15, 2022
7.470
8.100
7.450
8.010
51,668,720
+0.38(+4.98%)
Sep 14, 2022
7.450
7.630
7.330
7.630
29,410,136
+0.15(+2.01%)
Sep 13, 2022
7.630
7.660
7.450
7.480
29,743,916
-0.53(-6.62%)
Sep 12, 2022
7.860
8.030
7.820
8.010
30,533,104
+0.22(+2.82%)
Sep 09, 2022
7.680
7.820
7.640
7.790
27,860,632
+0.26(+3.45%)
Sep 08, 2022
7.330
7.530
7.270
7.530
26,272,088
+0.14(+1.89%)
Sep 07, 2022
7.270
7.430
7.180
7.390
30,316,622
+0.11(+1.51%)
Sep 06, 2022
7.450
7.460
7.170
7.280
30,408,608
-0.12(-1.62%)
Sep 02, 2022
7.670
7.670
7.350
7.400
25,965,068
-0.09(-1.20%)
Sep 01, 2022
7.610
7.620
7.220
7.490
39,061,432
-0.23(-2.98%)
Aug 31, 2022
7.950
8.000
7.700
7.720
28,602,352
-0.07(-0.90%)
Aug 30, 2022
7.930
7.975
7.680
7.790
27,178,276
-0.02(-0.26%)
Aug 29, 2022
7.820
7.998
7.760
7.810
28,548,640
-0.13(-1.64%)
Aug 26, 2022
8.420
8.430
7.930
7.940
34,150,368
-0.48(-5.70%)
Aug 25, 2022
8.220
8.430
8.050
8.420
25,620,124
+0.32(+3.95%)
Aug 24, 2022
8.040
8.360
7.980
8.100
26,562,296
+0.09(+1.12%)
Aug 23, 2022
8.100
8.280
8.000
8.010
25,651,366
-0.06(-0.74%)
Aug 22, 2022
8.320
8.400
8.060
8.070
37,807,080
-0.44(-5.17%)
Aug 19, 2022
9.000
9.010
8.480
8.510
40,560,216
-0.64(-6.99%)
Aug 18, 2022
9.420
9.470
9.120
9.150
26,298,332
-0.28(-2.97%)
Aug 17, 2022
9.560
9.619
9.330
9.430
33,897,696
-0.31(-3.18%)
Aug 16, 2022
9.850
9.880
9.360
9.740
40,648,756
-0.17(-1.72%)
Aug 15, 2022
9.820
10.10
9.760
9.910
33,238,044
+0.00(+0.00%)
Aug 12, 2022
9.550
9.970
9.420
9.910
30,638,208
+0.49(+5.20%)
Aug 11, 2022
9.760
10.05
9.400
9.420
44,729,392
-0.17(-1.77%)
Aug 10, 2022
9.510
9.660
9.320
9.590
46,007,868
+0.34(+3.68%)
Aug 09, 2022
9.540
9.570
9.010
9.250
58,713,304
-0.57(-5.80%)
Aug 08, 2022
9.770
10.40
9.710
9.820
125,194,680
-1.63(-14.24%)
Aug 05, 2022
11.01
11.62
10.85
11.45
50,264,856
+0.13(+1.15%)
Aug 04, 2022
11.19
11.41
11.03
11.32
32,080,064
+0.12(+1.07%)
Aug 03, 2022
11.08
11.34
11.04
11.20
35,780,532
+0.28(+2.56%)
Aug 02, 2022
10.32
11.23
10.26
10.92
40,926,208
+0.45(+4.30%)
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.