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
CS Disco Inc
(NY:
LAW
)
5.870
-0.160 (-2.65%)
Official Closing Price
Updated: 4:10 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 (%)
Jul 31, 2024
6.170
6.280
6.080
6.180
187,667
+0.03(+0.49%)
Jul 30, 2024
6.030
6.180
5.940
6.150
120,837
+0.17(+2.84%)
Jul 29, 2024
6.150
6.150
5.880
5.980
108,156
-0.16(-2.61%)
Jul 26, 2024
6.090
6.160
5.970
6.140
137,983
+0.17(+2.85%)
Jul 25, 2024
5.810
6.090
5.750
5.970
202,820
+0.22(+3.83%)
Jul 24, 2024
5.890
5.990
5.740
5.750
187,597
-0.19(-3.20%)
Jul 23, 2024
5.750
5.970
5.740
5.940
128,549
+0.18(+3.13%)
Jul 22, 2024
5.550
5.780
5.410
5.760
160,594
+0.30(+5.49%)
Jul 19, 2024
5.510
5.570
5.450
5.460
108,417
-0.05(-0.91%)
Jul 18, 2024
5.670
5.770
5.470
5.510
130,330
-0.20(-3.50%)
Jul 17, 2024
5.670
5.750
5.550
5.710
191,777
-0.06(-1.04%)
Jul 16, 2024
5.620
5.815
5.580
5.770
207,038
+0.25(+4.53%)
Jul 15, 2024
5.520
5.580
5.420
5.520
138,427
+0.07(+1.28%)
Jul 12, 2024
5.470
5.550
5.385
5.450
137,368
+0.05(+0.93%)
Jul 11, 2024
5.310
5.410
5.140
5.400
293,474
+0.26(+5.06%)
Jul 10, 2024
5.240
5.316
5.020
5.140
178,717
-0.08(-1.53%)
Jul 09, 2024
5.390
5.390
5.185
5.220
81,642
-0.19(-3.51%)
Jul 08, 2024
5.430
5.473
5.315
5.410
141,353
+0.03(+0.56%)
Jul 05, 2024
5.450
5.450
5.350
5.380
114,154
-0.09(-1.65%)
Jul 03, 2024
5.590
5.610
5.450
5.470
85,164
-0.12(-2.15%)
Jul 02, 2024
5.270
5.660
4.920
5.590
672,905
-0.25(-4.28%)
Jul 01, 2024
5.960
5.960
5.740
5.840
209,820
-0.12(-2.01%)
Jun 28, 2024
5.870
5.980
5.820
5.960
1,333,858
+0.16(+2.76%)
Jun 27, 2024
5.760
5.900
5.760
5.800
87,604
+0.07(+1.22%)
Jun 26, 2024
5.720
5.820
5.720
5.730
180,793
+0.00(+0.00%)
Jun 25, 2024
5.650
5.760
5.570
5.730
182,126
+0.03(+0.53%)
Jun 24, 2024
5.810
5.840
5.690
5.700
252,331
-0.12(-2.06%)
Jun 21, 2024
5.620
5.825
5.580
5.820
256,185
+0.20(+3.56%)
Jun 20, 2024
5.500
5.670
5.400
5.620
147,638
+0.10(+1.81%)
Jun 18, 2024
5.640
5.680
5.520
5.520
117,378
-0.10(-1.78%)
Jun 17, 2024
5.680
5.750
5.570
5.620
160,196
-0.10(-1.75%)
Jun 14, 2024
5.940
5.970
5.690
5.720
122,879
-0.29(-4.83%)
Jun 13, 2024
6.100
6.100
5.960
6.010
161,601
-0.10(-1.64%)
Jun 12, 2024
6.200
6.330
6.040
6.110
198,695
+0.10(+1.66%)
Jun 11, 2024
5.910
6.020
5.830
6.010
139,663
+0.08(+1.35%)
Jun 10, 2024
5.810
5.980
5.760
5.930
186,086
+0.04(+0.68%)
Jun 07, 2024
5.840
5.940
5.720
5.890
158,302
+0.00(+0.00%)
Jun 06, 2024
5.730
5.910
5.730
5.890
196,746
+0.12(+2.08%)
Jun 05, 2024
5.700
5.790
5.573
5.770
118,047
+0.13(+2.30%)
Jun 04, 2024
5.740
5.790
5.550
5.640
246,257
-0.12(-2.08%)
Jun 03, 2024
5.920
5.930
5.705
5.760
230,018
-0.09(-1.54%)
May 31, 2024
6.140
6.140
5.755
5.850
387,633
-0.24(-3.94%)
May 30, 2024
6.310
6.380
6.075
6.090
190,273
-0.21(-3.33%)
May 29, 2024
6.240
6.371
6.210
6.300
157,039
-0.04(-0.63%)
May 28, 2024
6.330
6.400
6.220
6.340
224,413
+0.08(+1.28%)
May 24, 2024
6.170
6.260
6.100
6.260
173,968
+0.13(+2.12%)
May 23, 2024
6.250
6.250
6.100
6.130
154,078
-0.05(-0.81%)
May 22, 2024
6.260
6.260
6.120
6.180
181,473
-0.11(-1.75%)
May 21, 2024
6.480
6.510
6.280
6.290
148,028
-0.23(-3.53%)
May 20, 2024
6.360
6.620
6.360
6.520
294,938
+0.15(+2.35%)
May 17, 2024
6.650
6.800
6.340
6.370
1,335,945
-0.60(-8.61%)
May 16, 2024
7.080
7.080
6.930
6.970
370,457
-0.08(-1.13%)
May 15, 2024
6.990
7.090
6.930
7.050
339,603
+0.19(+2.77%)
May 14, 2024
6.810
6.940
6.710
6.860
340,204
+0.10(+1.48%)
May 13, 2024
6.800
6.960
6.645
6.760
640,777
-0.04(-0.59%)
May 10, 2024
6.870
6.870
5.940
6.800
1,037,496
-1.27(-15.74%)
May 09, 2024
7.890
8.200
7.890
8.070
613,355
+0.09(+1.13%)
May 08, 2024
7.800
8.000
7.740
7.980
294,752
+0.09(+1.14%)
May 07, 2024
7.850
8.040
7.750
7.890
364,079
-0.07(-0.88%)
May 06, 2024
7.900
8.060
7.900
7.960
774,858
+0.12(+1.53%)
May 03, 2024
7.860
7.950
7.770
7.840
289,917
+0.17(+2.22%)
May 02, 2024
7.760
7.760
7.550
7.670
482,719
+0.05(+0.66%)
May 01, 2024
7.550
7.890
7.530
7.620
608,510
+0.07(+0.93%)
Apr 30, 2024
7.690
7.750
7.540
7.550
286,127
-0.20(-2.58%)
Apr 29, 2024
7.880
7.900
7.710
7.750
246,249
-0.09(-1.15%)
Apr 26, 2024
7.570
7.860
7.570
7.840
178,261
+0.34(+4.53%)
Apr 25, 2024
7.340
7.610
7.290
7.500
227,772
+0.01(+0.13%)
Apr 24, 2024
7.750
7.780
7.380
7.490
408,308
-0.24(-3.10%)
Apr 23, 2024
7.770
8.020
7.680
7.730
2,061,574
+0.01(+0.13%)
Apr 22, 2024
7.470
7.810
7.470
7.720
317,094
+0.25(+3.35%)
Apr 19, 2024
7.540
7.750
7.440
7.470
353,371
-0.18(-2.35%)
Apr 18, 2024
7.820
7.930
7.650
7.650
302,737
-0.15(-1.92%)
Apr 17, 2024
7.780
7.960
7.700
7.800
416,787
+0.09(+1.17%)
Apr 16, 2024
7.670
7.900
7.610
7.710
296,068
-0.02(-0.26%)
Apr 15, 2024
7.940
8.030
7.670
7.730
260,998
-0.18(-2.28%)
Apr 12, 2024
7.950
8.070
7.890
7.910
139,061
-0.10(-1.25%)
Apr 11, 2024
7.980
8.170
7.800
8.010
244,744
+0.07(+0.88%)
Apr 10, 2024
8.240
8.240
7.850
7.940
222,206
-0.62(-7.24%)
Apr 09, 2024
8.440
8.570
8.300
8.560
151,348
+0.17(+2.03%)
Apr 08, 2024
8.460
8.570
8.290
8.390
178,330
+0.00(+0.00%)
Apr 05, 2024
7.940
8.440
7.940
8.390
205,969
+0.40(+5.01%)
Apr 04, 2024
7.850
8.275
7.810
7.990
245,912
+0.05(+0.63%)
Apr 03, 2024
7.850
8.040
7.820
7.940
259,906
-0.15(-1.85%)
Apr 02, 2024
7.840
8.130
7.810
8.090
202,007
+0.07(+0.87%)
Apr 01, 2024
8.140
8.198
7.980
8.020
144,444
-0.11(-1.35%)
Mar 28, 2024
7.750
8.140
7.750
8.130
231,832
+0.35(+4.50%)
Mar 27, 2024
7.620
7.830
7.580
7.780
228,688
+0.26(+3.46%)
Mar 26, 2024
7.530
7.710
7.465
7.520
328,646
+0.07(+0.94%)
Mar 25, 2024
7.660
7.790
7.240
7.450
318,572
-0.43(-5.46%)
Mar 22, 2024
8.130
8.130
7.860
7.880
166,576
-0.24(-2.96%)
Mar 21, 2024
8.150
8.310
8.080
8.120
155,013
-0.02(-0.25%)
Mar 20, 2024
8.090
8.270
7.960
8.140
163,180
+0.04(+0.49%)
Mar 19, 2024
7.730
8.170
7.730
8.100
201,191
+0.31(+3.98%)
Mar 18, 2024
7.510
8.060
7.340
7.790
261,093
+0.30(+4.01%)
Mar 15, 2024
7.160
8.000
7.160
7.490
489,581
+0.60(+8.71%)
Mar 14, 2024
6.870
6.960
6.850
6.890
167,611
-0.04(-0.58%)
Mar 13, 2024
6.870
7.020
6.840
6.930
145,909
+0.04(+0.58%)
Mar 12, 2024
6.850
6.900
6.740
6.890
123,594
+0.04(+0.58%)
Mar 11, 2024
6.840
6.930
6.800
6.850
108,023
-0.01(-0.15%)
Mar 08, 2024
6.890
7.100
6.770
6.860
115,935
+0.02(+0.29%)
Mar 07, 2024
6.710
6.900
6.690
6.840
96,771
+0.20(+3.01%)
Mar 06, 2024
6.500
6.770
6.450
6.640
172,685
+0.26(+4.08%)
Mar 05, 2024
6.410
6.490
6.280
6.380
155,654
-0.13(-2.00%)
Mar 04, 2024
6.700
6.700
6.400
6.510
162,244
-0.18(-2.69%)
Mar 01, 2024
6.640
6.880
6.531
6.690
182,125
+0.03(+0.45%)
Feb 29, 2024
6.670
6.840
6.575
6.660
380,564
+0.11(+1.68%)
Feb 28, 2024
6.820
6.880
6.530
6.550
284,041
-0.30(-4.38%)
Feb 27, 2024
7.130
7.207
6.840
6.850
253,137
-0.20(-2.84%)
Feb 26, 2024
6.980
7.110
6.970
7.050
207,280
+0.04(+0.57%)
Feb 23, 2024
6.690
7.240
6.500
7.010
426,400
-0.31(-4.23%)
Feb 22, 2024
7.430
7.520
7.250
7.320
231,660
-0.02(-0.27%)
Feb 21, 2024
7.350
7.470
7.160
7.340
174,792
-0.11(-1.48%)
Feb 20, 2024
7.600
7.790
7.430
7.450
330,262
-0.55(-6.87%)
Feb 16, 2024
8.140
8.230
7.970
8.000
88,096
-0.24(-2.91%)
Feb 15, 2024
8.050
8.290
7.990
8.240
133,916
+0.31(+3.91%)
Feb 14, 2024
7.730
7.950
7.490
7.930
184,722
+0.39(+5.17%)
Feb 13, 2024
8.140
8.250
7.450
7.540
543,390
-0.86(-10.24%)
Feb 12, 2024
8.000
8.630
8.000
8.400
727,757
+0.38(+4.74%)
Feb 09, 2024
8.010
8.050
7.850
8.020
125,346
+0.09(+1.13%)
Feb 08, 2024
7.870
8.000
7.820
7.930
231,492
+0.01(+0.13%)
Feb 07, 2024
8.450
8.450
7.760
7.920
244,292
-0.51(-6.05%)
Feb 06, 2024
8.430
8.510
8.180
8.430
99,863
+0.04(+0.48%)
Feb 05, 2024
8.350
8.480
8.010
8.390
229,701
-0.02(-0.24%)
Feb 02, 2024
8.180
8.460
8.110
8.410
104,970
+0.11(+1.33%)
Feb 01, 2024
8.260
8.360
8.100
8.300
74,770
+0.12(+1.47%)
Jan 31, 2024
8.290
8.550
8.150
8.180
144,583
-0.18(-2.15%)
Jan 30, 2024
8.640
8.640
8.340
8.360
89,193
-0.29(-3.35%)
Jan 29, 2024
8.460
8.685
8.450
8.650
107,708
+0.22(+2.61%)
Jan 26, 2024
8.450
8.600
8.430
8.430
86,177
+0.03(+0.36%)
Jan 25, 2024
8.500
8.610
8.290
8.400
118,233
-0.02(-0.24%)
Jan 24, 2024
8.750
8.800
8.370
8.420
190,613
-0.13(-1.52%)
Jan 23, 2024
8.450
8.590
8.280
8.550
146,233
+0.23(+2.76%)
Jan 22, 2024
8.070
8.320
8.000
8.320
144,085
+0.36(+4.52%)
Jan 19, 2024
7.960
8.050
7.620
7.960
131,778
+0.09(+1.14%)
Jan 18, 2024
7.970
7.970
7.700
7.870
127,363
+0.05(+0.64%)
Jan 17, 2024
7.760
7.850
7.610
7.820
125,917
-0.07(-0.89%)
Jan 16, 2024
7.770
7.910
7.679
7.890
118,982
-0.02(-0.25%)
Jan 12, 2024
8.100
8.245
7.900
7.910
111,050
-0.17(-2.10%)
Jan 11, 2024
8.230
8.290
7.890
8.080
91,241
-0.16(-1.94%)
Jan 10, 2024
8.070
8.285
7.970
8.240
223,532
+0.22(+2.74%)
Jan 09, 2024
7.740
8.280
7.740
8.020
183,982
+0.15(+1.91%)
Jan 08, 2024
7.420
7.870
7.410
7.870
220,119
+0.48(+6.50%)
Jan 05, 2024
7.240
7.530
7.240
7.390
165,653
+0.12(+1.65%)
Jan 04, 2024
7.200
7.340
7.130
7.270
176,837
+0.10(+1.39%)
Jan 03, 2024
7.360
7.460
7.170
7.170
167,541
-0.24(-3.24%)
Jan 02, 2024
7.540
7.550
7.327
7.410
240,246
-0.18(-2.37%)
Dec 29, 2023
7.770
7.880
7.570
7.590
148,466
-0.23(-2.94%)
Dec 28, 2023
7.690
7.820
7.620
7.820
167,746
+0.12(+1.56%)
Dec 27, 2023
7.750
7.790
7.610
7.700
113,078
+0.00(+0.00%)
Dec 26, 2023
7.700
7.780
7.610
7.700
110,509
+0.03(+0.39%)
Dec 22, 2023
7.740
7.850
7.650
7.670
130,993
+0.02(+0.26%)
Dec 21, 2023
7.500
7.670
7.420
7.650
133,695
+0.27(+3.66%)
Dec 20, 2023
7.530
7.660
7.340
7.380
369,802
-0.19(-2.51%)
Dec 19, 2023
7.420
7.580
7.153
7.570
139,839
+0.21(+2.85%)
Dec 18, 2023
7.460
7.460
7.310
7.360
126,350
-0.14(-1.87%)
Dec 15, 2023
7.710
7.710
7.300
7.500
313,455
-0.06(-0.79%)
Dec 14, 2023
7.420
7.610
7.340
7.560
278,236
+0.25(+3.42%)
Dec 13, 2023
6.890
7.320
6.780
7.310
191,897
+0.43(+6.25%)
Dec 12, 2023
6.900
6.900
6.750
6.880
134,755
-0.01(-0.15%)
Dec 11, 2023
6.780
6.910
6.700
6.890
147,217
-0.03(-0.43%)
Dec 08, 2023
6.770
7.070
6.770
6.920
154,724
+0.09(+1.32%)
Dec 07, 2023
6.510
6.850
6.370
6.830
218,428
+0.34(+5.24%)
Dec 06, 2023
6.500
6.634
6.405
6.490
237,967
+0.04(+0.62%)
Dec 05, 2023
6.390
6.630
6.390
6.450
227,654
+0.06(+0.94%)
Dec 04, 2023
6.270
6.420
6.140
6.390
277,402
+0.05(+0.79%)
Dec 01, 2023
5.970
6.340
5.880
6.340
266,409
+0.39(+6.55%)
Nov 30, 2023
6.060
6.200
5.785
5.950
330,619
-0.08(-1.33%)
Nov 29, 2023
6.070
6.380
6.015
6.030
267,123
+0.08(+1.34%)
Nov 28, 2023
5.650
5.990
5.610
5.950
591,247
+0.28(+4.94%)
Nov 27, 2023
5.680
5.860
5.635
5.670
433,120
-0.14(-2.41%)
Nov 24, 2023
5.740
5.810
5.740
5.810
49,535
+0.06(+1.04%)
Nov 22, 2023
5.680
5.780
5.580
5.750
118,597
+0.12(+2.13%)
Nov 21, 2023
5.830
5.890
5.630
5.630
116,756
-0.28(-4.74%)
Nov 20, 2023
5.740
5.950
5.730
5.910
174,556
+0.24(+4.23%)
Nov 17, 2023
5.400
5.690
5.070
5.670
508,188
-0.03(-0.53%)
Nov 16, 2023
5.820
5.880
5.650
5.700
194,905
-0.20(-3.39%)
Nov 15, 2023
5.760
6.195
5.740
5.900
277,774
+0.24(+4.24%)
Nov 14, 2023
5.400
5.670
5.366
5.660
282,862
+0.47(+9.06%)
Nov 13, 2023
5.820
5.860
5.085
5.190
330,764
-0.74(-12.48%)
Nov 10, 2023
5.300
6.050
5.140
5.930
394,411
+0.09(+1.54%)
Nov 09, 2023
6.180
6.180
5.830
5.840
128,468
-0.27(-4.42%)
Nov 08, 2023
6.110
6.140
5.970
6.110
131,389
+0.04(+0.66%)
Nov 07, 2023
6.000
6.240
6.000
6.070
168,709
+0.08(+1.34%)
Nov 06, 2023
6.080
6.080
5.870
5.990
160,829
-0.03(-0.50%)
Nov 03, 2023
6.060
6.170
6.000
6.020
203,690
+0.09(+1.52%)
Nov 02, 2023
5.650
5.980
5.560
5.930
263,703
+0.41(+7.43%)
Nov 01, 2023
5.630
5.630
5.400
5.520
161,014
-0.09(-1.60%)
Oct 31, 2023
5.620
5.676
5.540
5.610
120,651
+0.02(+0.36%)
Oct 30, 2023
5.780
5.800
5.580
5.590
180,098
-0.16(-2.78%)
Oct 27, 2023
5.840
5.840
5.700
5.750
155,358
-0.03(-0.52%)
Oct 26, 2023
5.710
5.880
5.650
5.780
188,441
+0.09(+1.58%)
Oct 25, 2023
5.810
5.810
5.610
5.690
171,071
-0.17(-2.90%)
Oct 24, 2023
5.800
5.980
5.710
5.860
167,354
+0.16(+2.81%)
Oct 23, 2023
5.690
5.790
5.530
5.700
197,161
-0.05(-0.87%)
Oct 20, 2023
5.750
5.850
5.650
5.750
203,672
+0.03(+0.52%)
Oct 19, 2023
5.780
5.850
5.680
5.720
165,149
-0.06(-1.04%)
Oct 18, 2023
5.790
5.880
5.730
5.780
175,184
-0.10(-1.70%)
Oct 17, 2023
5.750
6.090
5.750
5.880
179,921
+0.05(+0.86%)
Oct 16, 2023
5.690
5.920
5.679
5.830
228,815
+0.22(+3.92%)
Oct 13, 2023
5.720
5.720
5.490
5.610
282,679
-0.11(-1.92%)
Oct 12, 2023
5.990
5.990
5.720
5.720
234,634
-0.25(-4.19%)
Oct 11, 2023
6.320
6.390
5.950
5.970
189,554
-0.33(-5.24%)
Oct 10, 2023
6.150
6.418
6.150
6.300
162,560
+0.20(+3.28%)
Oct 09, 2023
6.210
6.300
6.020
6.100
443,969
-0.20(-3.17%)
Oct 06, 2023
6.190
6.400
6.190
6.300
223,276
+0.04(+0.64%)
Oct 05, 2023
6.350
6.350
6.192
6.260
185,475
-0.13(-2.03%)
Oct 04, 2023
6.540
6.600
6.360
6.390
157,096
-0.12(-1.84%)
Oct 03, 2023
6.730
6.820
6.470
6.510
194,994
-0.28(-4.12%)
Oct 02, 2023
6.660
6.830
6.650
6.790
197,993
+0.15(+2.26%)
Sep 29, 2023
6.800
6.810
6.530
6.640
226,588
-0.08(-1.19%)
Sep 28, 2023
6.620
6.810
6.470
6.720
318,034
-0.02(-0.30%)
Sep 27, 2023
6.500
6.800
6.460
6.740
277,865
+0.31(+4.82%)
Sep 26, 2023
6.660
6.713
6.390
6.430
165,254
-0.32(-4.74%)
Sep 25, 2023
6.480
6.769
6.687
6.750
265,170
+0.18(+2.74%)
Sep 22, 2023
6.960
6.960
6.560
6.570
227,047
-0.36(-5.19%)
Sep 21, 2023
7.180
7.180
6.750
6.930
411,460
-0.38(-5.20%)
Sep 20, 2023
6.490
7.350
6.430
7.310
759,673
+0.77(+11.77%)
Sep 19, 2023
6.510
6.630
6.370
6.540
241,860
-0.10(-1.51%)
Sep 18, 2023
6.380
6.740
6.380
6.640
307,879
+0.26(+4.08%)
Sep 15, 2023
6.900
6.920
6.272
6.380
978,165
-0.65(-9.25%)
Sep 14, 2023
7.230
7.370
6.740
7.030
750,963
-0.72(-9.29%)
Sep 13, 2023
7.520
7.800
7.180
7.750
323,954
+0.08(+1.04%)
Sep 12, 2023
7.010
7.730
6.825
7.670
971,312
-1.81(-19.09%)
Sep 11, 2023
9.550
9.605
9.410
9.480
168,876
+0.00(+0.00%)
Sep 08, 2023
9.570
9.660
9.380
9.480
114,402
-0.08(-0.84%)
Sep 07, 2023
9.480
9.590
9.420
9.560
98,509
-0.11(-1.14%)
Sep 06, 2023
9.710
9.840
9.500
9.670
116,573
-0.09(-0.92%)
Sep 05, 2023
9.330
9.800
9.330
9.760
131,176
+0.33(+3.50%)
Sep 01, 2023
9.600
9.720
9.360
9.430
108,055
-0.07(-0.74%)
Aug 31, 2023
9.690
9.820
9.450
9.500
147,776
-0.20(-2.06%)
Aug 30, 2023
9.580
9.770
9.490
9.700
113,334
-0.01(-0.10%)
Aug 29, 2023
9.190
9.720
9.125
9.710
108,632
+0.50(+5.43%)
Aug 28, 2023
9.310
9.390
9.150
9.210
169,019
-0.05(-0.54%)
Aug 25, 2023
9.040
9.380
9.040
9.260
141,780
+0.23(+2.55%)
Aug 24, 2023
9.330
9.330
8.840
9.030
120,669
-0.22(-2.38%)
Aug 23, 2023
9.290
9.420
9.235
9.250
135,847
-0.04(-0.43%)
Aug 22, 2023
9.350
9.450
9.240
9.290
108,674
+0.06(+0.65%)
Aug 21, 2023
9.210
9.320
9.070
9.230
161,382
+0.02(+0.22%)
Aug 18, 2023
9.070
9.350
8.940
9.210
257,348
-0.04(-0.43%)
Aug 17, 2023
9.310
9.310
8.640
9.250
575,877
-0.30(-3.14%)
Aug 16, 2023
9.640
9.730
9.360
9.550
196,196
-0.15(-1.55%)
Aug 15, 2023
9.770
9.920
9.630
9.700
171,921
-0.13(-1.32%)
Aug 14, 2023
9.980
10.09
9.771
9.830
227,116
-0.25(-2.48%)
Aug 11, 2023
10.70
10.77
10.06
10.08
390,196
-0.56(-5.26%)
Aug 10, 2023
9.140
10.70
9.000
10.64
847,971
+2.10(+24.59%)
Aug 09, 2023
8.640
8.740
8.480
8.540
499,684
-0.20(-2.29%)
Aug 08, 2023
8.440
8.780
8.280
8.740
426,616
+0.16(+1.86%)
Aug 07, 2023
9.110
9.110
8.521
8.580
226,049
-0.59(-6.43%)
Aug 04, 2023
9.260
9.320
9.000
9.170
146,088
+0.02(+0.22%)
Aug 03, 2023
9.100
9.180
8.940
9.150
137,080
-0.04(-0.44%)
Aug 02, 2023
9.530
9.530
8.960
9.190
211,716
-0.54(-5.55%)
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.