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
Nissan Motors ADR
(OP:
NSANY
)
5.330
-0.030 (-0.56%)
Streaming Delayed Price
Updated: 3:59 PM EDT, Oct 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
8.930
8.930
8.675
8.820
73,624
-0.13(-1.45%)
Jul 28, 2023
8.835
9.000
8.820
8.950
65,329
-0.17(-1.81%)
Jul 27, 2023
9.347
9.350
9.050
9.115
105,496
-0.32(-3.39%)
Jul 26, 2023
9.450
9.450
9.380
9.435
39,881
+0.02(+0.21%)
Jul 25, 2023
9.050
9.450
9.050
9.415
131,159
+0.54(+6.08%)
Jul 24, 2023
8.730
8.890
8.730
8.876
79,998
+0.20(+2.25%)
Jul 21, 2023
8.550
8.710
8.550
8.680
46,223
-0.06(-0.69%)
Jul 20, 2023
8.880
8.880
8.710
8.740
63,523
+0.07(+0.85%)
Jul 19, 2023
8.500
8.700
8.300
8.666
188,843
+0.46(+5.55%)
Jul 18, 2023
8.370
8.370
8.000
8.210
779,659
+0.17(+2.11%)
Jul 17, 2023
8.100
8.260
8.000
8.040
58,366
+0.02(+0.25%)
Jul 14, 2023
8.090
8.190
8.010
8.020
40,214
-0.22(-2.63%)
Jul 13, 2023
8.180
8.260
8.180
8.237
38,744
-0.01(-0.16%)
Jul 12, 2023
8.132
8.326
8.132
8.250
36,155
+0.13(+1.61%)
Jul 11, 2023
8.180
8.180
8.050
8.120
66,496
-0.08(-0.98%)
Jul 10, 2023
8.350
8.400
8.150
8.200
69,374
-0.20(-2.38%)
Jul 07, 2023
8.500
8.500
8.319
8.400
18,395
+0.09(+1.02%)
Jul 06, 2023
8.300
8.440
8.260
8.315
39,832
-0.14(-1.66%)
Jul 05, 2023
8.350
8.490
8.350
8.455
112,964
+0.18(+2.11%)
Jul 03, 2023
8.280
8.350
8.250
8.280
47,629
+0.09(+1.10%)
Jun 30, 2023
8.040
8.200
8.040
8.190
60,955
+0.24(+3.02%)
Jun 29, 2023
8.000
8.020
7.940
7.950
81,669
+0.26(+3.38%)
Jun 28, 2023
7.580
7.700
7.580
7.690
34,598
+0.06(+0.79%)
Jun 27, 2023
7.530
7.809
7.480
7.630
60,372
+0.19(+2.55%)
Jun 26, 2023
7.450
7.500
7.410
7.440
96,720
-0.07(-0.93%)
Jun 23, 2023
7.450
7.680
7.450
7.510
53,011
-0.04(-0.53%)
Jun 22, 2023
7.453
7.600
7.450
7.550
50,523
-0.05(-0.66%)
Jun 21, 2023
7.600
7.750
7.450
7.600
28,576
+0.08(+1.06%)
Jun 20, 2023
7.650
7.650
7.500
7.520
36,516
-0.15(-1.94%)
Jun 16, 2023
7.966
7.966
7.660
7.669
58,651
-0.07(-0.85%)
Jun 15, 2023
7.620
7.860
7.620
7.735
59,206
-0.06(-0.83%)
Jun 14, 2023
7.713
7.970
7.713
7.800
97,120
+0.09(+1.17%)
Jun 13, 2023
7.650
7.770
7.650
7.710
183,929
+0.13(+1.72%)
Jun 12, 2023
7.660
7.660
7.550
7.580
50,183
-0.01(-0.13%)
Jun 09, 2023
7.750
7.750
7.570
7.590
46,779
+0.00(+0.07%)
Jun 08, 2023
7.590
7.590
7.478
7.585
88,939
+0.04(+0.46%)
Jun 07, 2023
7.560
7.800
7.540
7.550
77,931
-0.32(-4.07%)
Jun 06, 2023
7.705
7.870
7.705
7.870
92,192
+0.06(+0.77%)
Jun 05, 2023
7.700
7.820
7.700
7.810
125,210
+0.15(+1.95%)
Jun 02, 2023
7.483
7.690
7.480
7.660
135,642
+0.21(+2.82%)
Jun 01, 2023
7.430
7.558
7.430
7.450
53,224
+0.01(+0.13%)
May 31, 2023
7.320
7.460
7.290
7.440
31,012
-0.10(-1.39%)
May 30, 2023
7.704
7.704
7.520
7.545
42,145
-0.04(-0.46%)
May 26, 2023
7.500
7.600
7.500
7.580
41,128
+0.11(+1.47%)
May 25, 2023
7.495
7.508
7.428
7.470
72,659
+0.06(+0.82%)
May 24, 2023
7.450
7.510
7.300
7.410
34,252
-0.03(-0.41%)
May 23, 2023
7.440
7.530
7.400
7.440
29,091
-0.11(-1.46%)
May 22, 2023
7.390
7.550
7.390
7.550
42,953
+0.19(+2.58%)
May 19, 2023
7.379
7.379
7.340
7.360
41,469
+0.00(+0.00%)
May 18, 2023
7.570
7.570
7.320
7.360
65,043
-0.06(-0.82%)
May 17, 2023
7.410
7.450
7.390
7.420
28,315
-0.05(-0.66%)
May 16, 2023
7.700
7.700
7.470
7.470
88,620
-0.10(-1.32%)
May 15, 2023
7.510
7.570
7.480
7.570
105,611
-0.33(-4.18%)
May 12, 2023
7.760
8.000
7.760
7.900
54,095
-0.03(-0.33%)
May 11, 2023
7.820
7.960
7.820
7.926
71,973
+0.51(+6.82%)
May 10, 2023
7.490
7.491
7.410
7.420
40,740
-0.07(-0.93%)
May 09, 2023
7.500
7.500
7.460
7.490
96,558
+0.14(+1.90%)
May 08, 2023
7.350
7.420
7.350
7.350
90,349
+0.01(+0.14%)
May 05, 2023
7.300
7.380
7.247
7.340
77,574
+0.11(+1.52%)
May 04, 2023
7.160
7.250
7.140
7.230
141,084
+0.01(+0.07%)
May 03, 2023
7.220
7.380
7.200
7.225
96,635
+0.05(+0.77%)
May 02, 2023
7.210
7.320
7.150
7.170
110,248
-0.15(-2.05%)
May 01, 2023
7.260
7.490
7.260
7.320
125,561
+0.06(+0.83%)
Apr 28, 2023
7.080
7.282
7.080
7.260
49,736
+0.02(+0.28%)
Apr 27, 2023
7.180
7.400
7.180
7.240
83,791
+0.19(+2.70%)
Apr 26, 2023
7.310
7.310
7.050
7.050
155,159
-0.02(-0.28%)
Apr 25, 2023
7.360
7.360
7.070
7.070
81,447
-0.18(-2.46%)
Apr 24, 2023
7.330
7.330
7.154
7.248
93,888
+0.05(+0.67%)
Apr 21, 2023
7.290
7.290
7.150
7.200
40,434
-0.11(-1.50%)
Apr 20, 2023
7.350
7.410
7.300
7.310
97,766
-0.10(-1.35%)
Apr 19, 2023
7.450
7.480
7.350
7.410
54,503
-0.06(-0.80%)
Apr 18, 2023
7.500
7.500
7.440
7.470
50,775
+0.04(+0.54%)
Apr 17, 2023
7.370
7.500
7.370
7.430
83,165
+0.06(+0.81%)
Apr 14, 2023
7.510
7.550
7.330
7.370
82,005
-0.14(-1.86%)
Apr 13, 2023
7.458
7.540
7.430
7.510
33,583
-0.08(-1.05%)
Apr 12, 2023
7.650
7.650
7.540
7.590
40,040
+0.01(+0.20%)
Apr 11, 2023
7.620
7.620
7.530
7.575
105,532
+0.17(+2.23%)
Apr 10, 2023
7.220
7.410
7.215
7.410
70,426
+0.02(+0.27%)
Apr 06, 2023
7.280
7.470
7.280
7.390
76,180
-0.18(-2.38%)
Apr 05, 2023
7.620
7.670
7.540
7.570
132,056
-0.11(-1.43%)
Apr 04, 2023
7.790
7.790
7.603
7.680
30,685
+0.01(+0.10%)
Apr 03, 2023
7.530
7.800
7.530
7.672
52,948
+0.10(+1.35%)
Mar 31, 2023
7.719
7.719
7.480
7.570
40,787
+0.12(+1.56%)
Mar 30, 2023
7.400
7.484
7.400
7.454
140,141
+0.07(+1.00%)
Mar 29, 2023
7.350
7.420
7.350
7.380
40,522
+0.05(+0.68%)
Mar 28, 2023
7.160
7.405
7.160
7.330
75,453
-0.06(-0.81%)
Mar 27, 2023
7.360
7.440
7.330
7.390
42,494
+0.04(+0.54%)
Mar 24, 2023
7.300
7.360
7.284
7.350
57,223
-0.02(-0.27%)
Mar 23, 2023
7.410
7.466
7.320
7.370
82,402
+0.15(+2.07%)
Mar 22, 2023
7.380
7.380
7.220
7.221
44,249
+0.10(+1.41%)
Mar 21, 2023
7.190
7.190
7.120
7.120
47,860
+0.01(+0.14%)
Mar 20, 2023
7.098
7.162
7.040
7.110
88,040
+0.08(+1.14%)
Mar 17, 2023
7.220
7.220
6.880
7.030
62,248
-0.10(-1.40%)
Mar 16, 2023
6.850
7.170
6.850
7.130
82,369
+0.18(+2.59%)
Mar 15, 2023
7.090
7.090
6.890
6.950
96,325
-0.21(-2.93%)
Mar 14, 2023
7.228
7.280
7.020
7.160
111,550
-0.30(-4.02%)
Mar 13, 2023
7.470
7.600
7.400
7.460
120,067
-0.22(-2.86%)
Mar 10, 2023
7.750
7.800
7.630
7.680
134,175
-0.28(-3.52%)
Mar 09, 2023
8.236
8.236
7.930
7.960
52,717
-0.06(-0.75%)
Mar 08, 2023
8.020
8.100
7.980
8.020
77,634
-0.18(-2.20%)
Mar 07, 2023
8.300
8.330
8.150
8.200
123,246
+0.04(+0.49%)
Mar 06, 2023
7.950
8.250
7.950
8.160
48,273
+0.04(+0.55%)
Mar 03, 2023
7.920
8.145
7.890
8.115
38,257
+0.19(+2.33%)
Mar 02, 2023
7.750
7.930
7.750
7.930
50,423
+0.05(+0.60%)
Mar 01, 2023
7.760
7.930
7.760
7.883
54,229
+0.06(+0.81%)
Feb 28, 2023
7.760
7.820
7.760
7.820
81,708
-0.05(-0.64%)
Feb 27, 2023
7.710
7.900
7.710
7.870
141,473
+0.06(+0.77%)
Feb 24, 2023
7.620
7.812
7.620
7.810
39,451
-0.02(-0.26%)
Feb 23, 2023
7.600
7.830
7.600
7.830
78,162
+0.09(+1.23%)
Feb 22, 2023
7.798
7.800
7.550
7.735
70,160
-0.23(-2.95%)
Feb 21, 2023
7.850
8.030
7.850
7.970
206,665
+0.19(+2.44%)
Feb 17, 2023
7.670
7.800
7.670
7.780
76,663
+0.12(+1.57%)
Feb 16, 2023
7.430
7.670
7.430
7.660
147,772
+0.26(+3.51%)
Feb 15, 2023
7.430
7.430
7.230
7.400
63,128
+0.07(+0.95%)
Feb 14, 2023
7.310
7.380
7.260
7.330
49,551
-0.13(-1.74%)
Feb 13, 2023
7.350
7.460
7.265
7.460
91,150
+0.07(+0.96%)
Feb 10, 2023
7.250
7.410
7.220
7.389
53,399
-0.02(-0.29%)
Feb 09, 2023
7.340
7.420
7.310
7.410
65,236
+0.16(+2.21%)
Feb 08, 2023
7.232
7.290
7.210
7.250
226,226
-0.11(-1.49%)
Feb 07, 2023
7.260
7.360
7.150
7.360
257,078
+0.11(+1.52%)
Feb 06, 2023
7.240
7.290
7.181
7.250
152,018
+0.08(+1.12%)
Feb 03, 2023
7.210
7.220
7.020
7.170
81,765
-0.06(-0.83%)
Feb 02, 2023
7.280
7.280
7.160
7.230
257,130
-0.10(-1.36%)
Feb 01, 2023
7.290
7.330
7.190
7.330
100,391
+0.12(+1.64%)
Jan 31, 2023
7.130
7.220
7.083
7.212
34,958
+0.21(+2.96%)
Jan 30, 2023
7.020
7.070
7.000
7.005
81,136
-0.08(-1.06%)
Jan 27, 2023
7.110
7.110
7.020
7.080
56,504
+0.09(+1.29%)
Jan 26, 2023
6.975
7.050
6.890
6.990
134,471
+0.11(+1.60%)
Jan 25, 2023
6.830
6.910
6.830
6.880
65,104
+0.01(+0.15%)
Jan 24, 2023
6.730
6.879
6.730
6.870
145,674
+0.06(+0.88%)
Jan 23, 2023
6.760
6.810
6.650
6.810
86,807
+0.05(+0.74%)
Jan 20, 2023
6.630
6.780
6.630
6.760
70,831
+0.19(+2.97%)
Jan 19, 2023
6.600
6.600
6.520
6.565
157,957
-0.11(-1.72%)
Jan 18, 2023
6.702
6.800
6.670
6.680
168,915
+0.02(+0.30%)
Jan 17, 2023
6.690
6.690
6.530
6.660
127,758
+0.14(+2.15%)
Jan 13, 2023
6.479
6.550
6.479
6.520
52,599
-0.09(-1.29%)
Jan 12, 2023
6.550
6.630
6.480
6.605
129,699
+0.07(+0.99%)
Jan 11, 2023
6.255
6.750
6.250
6.540
56,164
-0.03(-0.46%)
Jan 10, 2023
6.540
6.588
6.520
6.570
199,071
+0.01(+0.15%)
Jan 09, 2023
6.550
6.600
6.530
6.560
111,908
+0.07(+1.08%)
Jan 06, 2023
6.410
6.500
6.320
6.490
92,851
+0.18(+2.85%)
Jan 05, 2023
6.330
6.330
6.270
6.310
226,339
-0.01(-0.16%)
Jan 04, 2023
6.490
6.490
6.260
6.320
388,214
-0.01(-0.16%)
Jan 03, 2023
6.200
6.600
6.200
6.330
122,090
+0.05(+0.80%)
Dec 30, 2022
6.200
6.340
6.200
6.280
110,671
+0.00(+0.00%)
Dec 29, 2022
6.050
6.300
6.050
6.280
139,442
+0.10(+1.54%)
Dec 28, 2022
6.160
6.260
6.160
6.185
127,111
-0.04(-0.56%)
Dec 27, 2022
6.344
6.470
6.200
6.220
165,465
-0.03(-0.48%)
Dec 23, 2022
6.150
6.250
6.150
6.250
110,848
-0.07(-1.03%)
Dec 22, 2022
6.520
6.520
6.210
6.315
153,477
+0.05(+0.72%)
Dec 21, 2022
6.370
6.370
6.182
6.270
109,471
-0.21(-3.17%)
Dec 20, 2022
6.520
6.550
6.460
6.475
161,571
-0.10(-1.45%)
Dec 19, 2022
6.360
6.630
6.360
6.570
127,179
-0.13(-1.94%)
Dec 16, 2022
6.690
6.744
6.670
6.700
72,510
+0.01(+0.15%)
Dec 15, 2022
6.845
6.845
6.650
6.690
88,889
-0.08(-1.18%)
Dec 14, 2022
6.750
6.890
6.750
6.770
105,630
-0.05(-0.73%)
Dec 13, 2022
6.800
6.944
6.800
6.820
117,930
+0.02(+0.29%)
Dec 12, 2022
6.830
6.830
6.700
6.800
107,875
+0.06(+0.89%)
Dec 09, 2022
6.600
6.800
6.600
6.740
82,410
-0.08(-1.10%)
Dec 08, 2022
6.800
6.830
6.780
6.815
96,152
+0.02(+0.22%)
Dec 07, 2022
6.520
7.000
6.520
6.800
94,465
+0.04(+0.59%)
Dec 06, 2022
6.750
6.870
6.730
6.760
115,003
+0.01(+0.15%)
Dec 05, 2022
6.730
6.948
6.730
6.750
107,085
-0.30(-4.32%)
Dec 02, 2022
7.147
7.147
6.850
7.055
36,229
-0.15(-2.01%)
Dec 01, 2022
7.200
7.220
7.120
7.200
63,115
-0.02(-0.28%)
Nov 30, 2022
7.100
7.220
7.032
7.220
118,386
+0.12(+1.69%)
Nov 29, 2022
6.850
7.305
6.850
7.100
145,425
-0.12(-1.66%)
Nov 28, 2022
7.150
7.320
7.150
7.220
72,108
-0.06(-0.82%)
Nov 25, 2022
7.270
7.290
7.210
7.280
23,141
+0.01(+0.14%)
Nov 23, 2022
7.170
7.330
7.170
7.270
111,259
+0.02(+0.28%)
Nov 22, 2022
7.170
7.250
7.149
7.250
196,263
+0.18(+2.55%)
Nov 21, 2022
6.760
7.200
6.760
7.070
81,070
-0.05(-0.77%)
Nov 18, 2022
7.030
7.190
7.030
7.125
185,964
+0.16(+2.22%)
Nov 17, 2022
6.920
7.060
6.920
6.970
51,327
-0.11(-1.55%)
Nov 16, 2022
6.870
7.130
6.870
7.080
51,131
-0.11(-1.52%)
Nov 15, 2022
6.990
7.320
6.990
7.189
85,528
+0.14(+1.98%)
Nov 14, 2022
7.250
7.250
7.000
7.050
65,354
-0.09(-1.26%)
Nov 11, 2022
6.880
7.150
6.880
7.140
134,102
+0.14(+2.00%)
Nov 10, 2022
6.986
7.060
6.890
7.000
159,312
+0.14(+2.12%)
Nov 09, 2022
6.729
7.460
6.620
6.855
351,043
+0.08(+1.11%)
Nov 08, 2022
6.745
6.790
6.710
6.780
509,806
+0.14(+2.11%)
Nov 07, 2022
6.650
6.670
6.545
6.640
154,096
+0.02(+0.30%)
Nov 04, 2022
6.340
6.650
6.340
6.620
87,027
+0.21(+3.28%)
Nov 03, 2022
6.380
6.460
6.370
6.410
186,511
-0.01(-0.23%)
Nov 02, 2022
6.570
6.690
6.415
6.425
133,620
+0.08(+1.34%)
Nov 01, 2022
6.480
6.480
6.250
6.340
408,985
-0.02(-0.31%)
Oct 31, 2022
6.110
6.465
6.110
6.360
120,927
+0.05(+0.79%)
Oct 28, 2022
6.225
6.340
6.225
6.310
61,892
+0.09(+1.45%)
Oct 27, 2022
6.070
6.310
6.070
6.220
185,545
-0.09(-1.43%)
Oct 26, 2022
6.300
6.565
6.300
6.310
65,998
+0.01(+0.24%)
Oct 25, 2022
6.120
6.330
6.120
6.295
493,278
+0.17(+2.86%)
Oct 24, 2022
6.090
6.165
6.070
6.120
330,628
+0.01(+0.16%)
Oct 21, 2022
6.090
6.200
5.814
6.110
99,231
+0.05(+0.83%)
Oct 20, 2022
6.040
6.250
6.040
6.060
249,771
-0.05(-0.82%)
Oct 19, 2022
6.160
6.250
6.080
6.110
227,433
+0.00(+0.00%)
Oct 18, 2022
6.250
6.250
5.970
6.110
357,465
-0.05(-0.81%)
Oct 17, 2022
6.050
6.310
6.050
6.160
224,048
+0.15(+2.50%)
Oct 14, 2022
6.410
6.410
6.010
6.010
243,268
-0.09(-1.48%)
Oct 13, 2022
6.100
6.140
5.910
6.100
369,407
+0.00(+0.00%)
Oct 12, 2022
6.360
6.360
6.100
6.100
201,877
-0.16(-2.48%)
Oct 11, 2022
6.360
6.360
6.240
6.255
317,767
-0.09(-1.50%)
Oct 10, 2022
6.400
6.400
6.280
6.350
190,895
-0.01(-0.16%)
Oct 07, 2022
6.460
6.470
6.280
6.360
176,551
-0.12(-1.85%)
Oct 06, 2022
6.820
6.820
6.480
6.480
127,619
-0.12(-1.82%)
Oct 05, 2022
6.400
6.620
6.370
6.600
92,384
-0.12(-1.79%)
Oct 04, 2022
6.848
6.848
6.600
6.720
557,696
+0.12(+1.82%)
Oct 03, 2022
6.620
6.640
6.400
6.600
168,718
+0.16(+2.48%)
Sep 30, 2022
6.500
6.540
6.260
6.440
324,761
-0.33(-4.87%)
Sep 29, 2022
6.710
6.970
6.710
6.770
480,717
-0.07(-1.04%)
Sep 28, 2022
6.712
6.900
6.500
6.841
186,481
+0.04(+0.60%)
Sep 27, 2022
6.800
6.980
6.770
6.800
232,355
+0.00(+0.07%)
Sep 26, 2022
7.000
7.069
6.770
6.795
173,489
-0.30(-4.29%)
Sep 23, 2022
7.156
7.207
7.020
7.100
146,739
-0.18(-2.47%)
Sep 22, 2022
7.500
7.500
7.210
7.280
124,882
+0.05(+0.70%)
Sep 21, 2022
7.500
7.500
7.230
7.230
53,152
-0.19(-2.56%)
Sep 20, 2022
7.500
7.510
7.380
7.420
141,619
-0.13(-1.72%)
Sep 19, 2022
7.750
7.750
7.530
7.550
54,329
+0.01(+0.13%)
Sep 16, 2022
7.750
7.750
7.500
7.540
100,715
-0.04(-0.53%)
Sep 15, 2022
7.670
7.670
7.570
7.580
51,939
+0.03(+0.40%)
Sep 14, 2022
7.340
7.600
7.340
7.550
47,869
+0.14(+1.89%)
Sep 13, 2022
7.430
7.800
7.410
7.410
88,132
-0.35(-4.51%)
Sep 12, 2022
7.660
7.890
7.660
7.760
88,919
+0.12(+1.57%)
Sep 09, 2022
7.580
7.640
7.575
7.640
45,349
+0.06(+0.79%)
Sep 08, 2022
7.520
7.630
7.520
7.580
61,508
+0.00(+0.00%)
Sep 07, 2022
7.340
7.590
7.340
7.580
99,926
+0.16(+2.16%)
Sep 06, 2022
7.600
7.600
7.370
7.420
91,729
-0.27(-3.51%)
Sep 02, 2022
7.700
7.870
7.660
7.690
56,111
-0.18(-2.29%)
Sep 01, 2022
7.850
7.875
7.800
7.870
59,672
+0.01(+0.13%)
Aug 31, 2022
7.700
7.940
7.700
7.860
61,596
+0.07(+0.90%)
Aug 30, 2022
7.957
7.960
7.670
7.790
62,392
+0.06(+0.74%)
Aug 29, 2022
7.725
7.760
7.690
7.733
87,878
+0.05(+0.69%)
Aug 26, 2022
7.915
7.950
7.680
7.680
47,590
-0.20(-2.54%)
Aug 25, 2022
7.825
7.880
7.780
7.880
37,577
+0.13(+1.68%)
Aug 24, 2022
7.700
7.780
7.700
7.750
43,797
+0.05(+0.65%)
Aug 23, 2022
7.960
7.960
7.690
7.700
244,380
+0.06(+0.79%)
Aug 22, 2022
7.800
7.950
7.640
7.640
95,541
-0.16(-2.05%)
Aug 19, 2022
7.855
7.855
7.790
7.800
33,103
-0.06(-0.81%)
Aug 18, 2022
7.867
7.890
7.850
7.864
26,489
-0.08(-0.96%)
Aug 17, 2022
7.880
8.040
7.880
7.940
110,265
+0.03(+0.38%)
Aug 16, 2022
8.010
8.010
7.620
7.910
236,766
-0.12(-1.49%)
Aug 15, 2022
8.000
8.188
7.983
8.030
45,629
-0.03(-0.37%)
Aug 12, 2022
8.094
8.120
8.020
8.060
51,372
+0.00(+0.00%)
Aug 11, 2022
8.000
8.200
8.000
8.060
56,508
-0.02(-0.25%)
Aug 10, 2022
7.854
8.130
7.850
8.080
298,466
+0.43(+5.62%)
Aug 09, 2022
7.990
7.990
7.640
7.650
53,931
-0.05(-0.65%)
Aug 08, 2022
7.710
7.830
7.521
7.700
62,972
+0.09(+1.18%)
Aug 05, 2022
7.550
7.678
7.550
7.610
83,836
-0.04(-0.52%)
Aug 04, 2022
7.780
7.780
7.590
7.650
42,368
-0.06(-0.78%)
Aug 03, 2022
7.713
7.740
7.640
7.710
79,801
+0.00(+0.00%)
Aug 02, 2022
7.650
8.000
7.650
7.710
139,094
-0.11(-1.41%)
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.