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
Sirius XM Holdings
(NQ:
SIRI
)
2.740
-0.060 (-2.14%)
Streaming Delayed Price
Updated: 10:09 AM EDT, May 23, 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 29, 2022
6.280
6.395
6.185
6.376
20,126,728
+0.10(+1.52%)
Jul 28, 2022
6.147
6.347
6.137
6.280
21,939,158
+0.13(+2.17%)
Jul 27, 2022
6.099
6.166
6.032
6.147
19,261,956
+0.06(+0.94%)
Jul 26, 2022
6.089
6.194
6.080
6.089
16,471,648
+0.00(+0.00%)
Jul 25, 2022
6.194
6.223
6.061
6.089
14,871,782
-0.08(-1.24%)
Jul 22, 2022
6.223
6.290
6.137
6.166
15,889,340
-0.06(-0.92%)
Jul 21, 2022
6.213
6.242
6.070
6.223
16,894,828
+0.01(+0.15%)
Jul 20, 2022
6.175
6.242
6.127
6.213
17,322,830
+0.03(+0.46%)
Jul 19, 2022
6.089
6.204
6.075
6.185
18,236,290
+0.12(+2.05%)
Jul 18, 2022
6.051
6.108
6.032
6.061
14,089,548
+0.00(+0.00%)
Jul 15, 2022
6.032
6.061
5.979
6.061
14,846,682
+0.06(+0.95%)
Jul 14, 2022
5.898
6.022
5.879
6.003
17,220,532
+0.06(+0.96%)
Jul 13, 2022
5.889
5.975
5.860
5.946
11,596,710
+0.03(+0.48%)
Jul 12, 2022
5.917
6.013
5.889
5.917
12,966,972
+0.01(+0.16%)
Jul 11, 2022
5.994
5.994
5.851
5.908
16,271,858
-0.11(-1.90%)
Jul 08, 2022
5.927
6.022
5.927
6.022
11,098,017
+0.06(+0.96%)
Jul 07, 2022
5.908
5.975
5.879
5.965
12,550,131
+0.06(+0.97%)
Jul 06, 2022
5.956
5.965
5.870
5.908
10,669,446
-0.03(-0.48%)
Jul 05, 2022
5.841
5.937
5.793
5.937
15,835,958
+0.01(+0.16%)
Jul 01, 2022
5.851
5.937
5.812
5.927
12,041,606
+0.08(+1.31%)
Jun 30, 2022
5.784
5.956
5.765
5.851
17,037,126
+0.02(+0.33%)
Jun 29, 2022
5.841
5.860
5.774
5.832
10,587,709
-0.01(-0.16%)
Jun 28, 2022
5.965
6.042
5.827
5.841
16,704,629
-0.13(-2.24%)
Jun 27, 2022
5.937
5.984
5.889
5.975
15,795,835
+0.07(+1.13%)
Jun 24, 2022
5.851
5.927
5.832
5.908
30,126,310
+0.09(+1.48%)
Jun 23, 2022
5.698
5.841
5.669
5.822
17,793,938
+0.16(+2.87%)
Jun 22, 2022
5.593
5.707
5.588
5.660
16,932,304
+0.02(+0.34%)
Jun 21, 2022
5.641
5.669
5.593
5.641
19,742,784
+0.06(+1.03%)
Jun 17, 2022
5.488
5.603
5.439
5.583
32,076,394
+0.13(+2.45%)
Jun 16, 2022
5.727
5.736
5.431
5.450
35,553,676
-0.29(-4.99%)
Jun 15, 2022
5.717
5.812
5.679
5.736
25,860,168
+0.08(+1.35%)
Jun 14, 2022
5.698
5.746
5.631
5.660
19,478,100
+0.01(+0.17%)
Jun 13, 2022
5.784
5.803
5.641
5.650
28,143,996
-0.17(-2.95%)
Jun 10, 2022
5.841
5.870
5.812
5.822
18,353,968
-0.05(-0.81%)
Jun 09, 2022
5.946
6.013
5.865
5.870
15,100,754
-0.06(-0.97%)
Jun 08, 2022
6.022
6.022
5.898
5.927
14,980,028
-0.08(-1.27%)
Jun 07, 2022
6.013
6.013
5.898
6.003
14,504,388
+0.03(+0.48%)
Jun 06, 2022
6.013
6.042
5.932
5.975
11,743,775
-0.01(-0.16%)
Jun 03, 2022
5.994
6.032
5.917
5.984
13,401,329
-0.07(-1.10%)
Jun 02, 2022
6.003
6.056
5.927
6.051
14,987,396
+0.03(+0.48%)
Jun 01, 2022
6.118
6.118
5.965
6.022
17,632,710
-0.09(-1.41%)
May 31, 2022
6.080
6.118
6.022
6.108
27,114,342
+0.02(+0.31%)
May 27, 2022
6.051
6.118
6.042
6.089
14,655,406
+0.05(+0.79%)
May 26, 2022
5.917
6.061
5.917
6.042
16,293,713
+0.12(+2.10%)
May 25, 2022
5.946
5.956
5.879
5.917
19,766,786
+0.01(+0.16%)
May 24, 2022
5.879
5.908
5.784
5.908
16,950,284
-0.04(-0.64%)
May 23, 2022
5.917
5.994
5.898
5.946
17,335,120
+0.07(+1.14%)
May 20, 2022
5.889
5.889
5.803
5.879
20,228,724
+0.07(+1.15%)
May 19, 2022
5.736
5.860
5.717
5.812
17,866,528
+0.05(+0.83%)
May 18, 2022
5.870
5.898
5.746
5.765
23,229,696
-0.16(-2.74%)
May 17, 2022
5.898
5.941
5.851
5.927
14,614,609
+0.08(+1.31%)
May 16, 2022
5.860
5.908
5.832
5.851
13,857,473
-0.01(-0.16%)
May 13, 2022
5.727
5.889
5.688
5.860
28,176,522
+0.14(+2.50%)
May 12, 2022
5.727
5.822
5.669
5.717
26,537,578
-0.03(-0.50%)
May 11, 2022
5.765
5.860
5.727
5.746
28,676,256
-0.05(-0.82%)
May 10, 2022
5.879
5.927
5.765
5.793
31,754,458
+0.02(+0.33%)
May 09, 2022
5.746
5.851
5.727
5.774
27,228,052
-0.02(-0.33%)
May 06, 2022
5.822
5.860
5.736
5.793
21,954,002
-0.06(-0.98%)
May 05, 2022
5.898
5.917
5.822
5.851
20,899,556
-0.07(-1.26%)
May 04, 2022
5.792
5.935
5.763
5.925
21,346,550
+0.14(+2.47%)
May 03, 2022
5.754
5.844
5.687
5.782
19,685,922
+0.05(+0.83%)
May 02, 2022
5.763
5.807
5.659
5.735
26,009,146
+0.03(+0.50%)
Apr 29, 2022
5.973
5.992
5.697
5.706
38,829,744
-0.29(-4.91%)
Apr 28, 2022
5.897
6.068
5.782
6.001
32,510,270
+0.32(+5.70%)
Apr 27, 2022
5.782
5.801
5.659
5.678
30,864,212
-0.08(-1.32%)
Apr 26, 2022
5.840
5.897
5.754
5.754
27,088,756
-0.11(-1.94%)
Apr 25, 2022
5.963
5.982
5.830
5.868
22,234,042
-0.08(-1.28%)
Apr 22, 2022
6.001
6.058
5.944
5.944
14,853,330
-0.10(-1.57%)
Apr 21, 2022
6.106
6.163
5.992
6.039
15,058,736
-0.06(-0.94%)
Apr 20, 2022
6.068
6.153
6.058
6.096
11,581,215
+0.00(+0.00%)
Apr 19, 2022
6.030
6.106
5.973
6.096
15,842,031
+0.14(+2.40%)
Apr 18, 2022
6.030
6.058
5.939
5.954
19,656,654
-0.19(-3.10%)
Apr 14, 2022
6.210
6.248
6.130
6.144
11,978,240
-0.07(-1.07%)
Apr 13, 2022
6.220
6.248
6.191
6.210
12,540,152
+0.01(+0.15%)
Apr 12, 2022
6.239
6.296
6.191
6.201
10,133,451
-0.01(-0.15%)
Apr 11, 2022
6.182
6.277
6.163
6.210
10,890,555
+0.03(+0.46%)
Apr 08, 2022
6.220
6.268
6.182
6.182
12,815,750
-0.06(-0.91%)
Apr 07, 2022
6.258
6.277
6.144
6.239
13,537,102
-0.02(-0.30%)
Apr 06, 2022
6.258
6.325
6.239
6.258
17,763,526
-0.04(-0.60%)
Apr 05, 2022
6.363
6.439
6.282
6.296
16,004,200
-0.07(-1.05%)
Apr 04, 2022
6.268
6.382
6.258
6.363
10,406,493
+0.10(+1.52%)
Apr 01, 2022
6.325
6.353
6.229
6.268
13,010,062
-0.03(-0.45%)
Mar 31, 2022
6.363
6.444
6.287
6.296
18,504,174
-0.02(-0.30%)
Mar 30, 2022
6.287
6.372
6.258
6.315
24,801,014
+0.02(+0.30%)
Mar 29, 2022
6.268
6.344
6.239
6.296
28,484,738
+0.02(+0.30%)
Mar 28, 2022
6.210
6.296
6.182
6.277
15,323,676
+0.05(+0.76%)
Mar 25, 2022
6.182
6.268
6.163
6.229
15,465,332
+0.05(+0.77%)
Mar 24, 2022
6.115
6.191
6.073
6.182
13,986,408
+0.10(+1.56%)
Mar 23, 2022
6.077
6.182
6.077
6.087
20,495,722
-0.01(-0.16%)
Mar 22, 2022
6.001
6.106
5.963
6.096
21,787,356
+0.11(+1.91%)
Mar 21, 2022
5.944
6.011
5.897
5.982
19,250,016
-0.04(-0.63%)
Mar 18, 2022
5.887
6.020
5.868
6.020
32,918,886
+0.08(+1.28%)
Mar 17, 2022
5.887
5.954
5.811
5.944
19,084,928
+0.04(+0.64%)
Mar 16, 2022
5.944
5.992
5.792
5.906
28,837,166
-0.03(-0.48%)
Mar 15, 2022
5.897
5.977
5.868
5.935
17,707,884
+0.08(+1.30%)
Mar 14, 2022
5.868
5.916
5.821
5.859
17,467,626
-0.03(-0.48%)
Mar 11, 2022
5.897
5.992
5.868
5.887
22,339,004
-0.03(-0.48%)
Mar 10, 2022
5.878
5.963
5.830
5.916
26,323,004
+0.00(+0.00%)
Mar 09, 2022
6.115
6.120
5.887
5.916
31,002,680
-0.15(-2.51%)
Mar 08, 2022
6.039
6.248
6.014
6.068
51,766,616
+0.00(+0.00%)
Mar 07, 2022
5.840
6.120
5.725
6.068
56,546,148
+0.20(+3.40%)
Mar 04, 2022
5.859
5.925
5.821
5.868
20,643,172
-0.01(-0.16%)
Mar 03, 2022
5.887
5.906
5.821
5.878
13,944,213
+0.03(+0.49%)
Mar 02, 2022
5.782
5.892
5.773
5.849
14,986,011
+0.07(+1.15%)
Mar 01, 2022
5.821
5.868
5.763
5.782
20,800,450
-0.08(-1.30%)
Feb 28, 2022
5.830
5.897
5.773
5.859
17,796,572
+0.00(+0.00%)
Feb 25, 2022
5.849
5.897
5.830
5.859
20,509,972
+0.10(+1.65%)
Feb 24, 2022
5.649
5.782
5.602
5.763
27,379,148
+0.09(+1.51%)
Feb 23, 2022
5.744
5.754
5.659
5.678
25,347,176
-0.05(-0.83%)
Feb 22, 2022
5.744
5.830
5.716
5.725
20,635,442
-0.01(-0.17%)
Feb 18, 2022
5.735
0
+0.00(+0.00%)
Feb 17, 2022
5.811
5.830
5.706
5.735
23,512,460
-0.13(-2.27%)
Feb 16, 2022
5.849
5.897
5.830
5.868
21,444,846
-0.03(-0.48%)
Feb 15, 2022
5.897
5.935
5.830
5.897
21,738,618
+0.03(+0.49%)
Feb 14, 2022
5.944
5.996
5.825
5.868
20,614,998
-0.05(-0.80%)
Feb 11, 2022
6.011
6.049
5.897
5.916
30,787,928
-0.10(-1.74%)
Feb 10, 2022
6.229
6.258
5.992
6.020
36,333,196
-0.25(-3.92%)
Feb 09, 2022
6.211
6.275
6.211
6.266
16,538,546
+0.05(+0.88%)
Feb 08, 2022
6.165
6.284
6.129
6.211
12,687,910
+0.05(+0.89%)
Feb 07, 2022
6.193
6.247
6.133
6.156
11,116,755
-0.04(-0.59%)
Feb 04, 2022
6.019
6.202
6.001
6.193
23,477,016
+0.10(+1.65%)
Feb 03, 2022
6.074
6.056
6.092
21,980,676
-0.01(-0.15%)
Feb 02, 2022
6.056
6.165
6.028
6.101
31,797,760
-0.07(-1.18%)
Feb 01, 2022
5.873
6.229
5.827
6.174
55,897,324
+0.37(+6.29%)
Jan 31, 2022
5.645
5.809
49,983,340
+0.16(+2.75%)
Jan 28, 2022
5.572
5.681
5.517
5.654
23,711,702
+0.05(+0.98%)
Jan 27, 2022
5.462
5.690
5.462
5.599
31,341,288
+0.14(+2.51%)
Jan 26, 2022
5.480
5.581
5.425
5.462
22,855,152
-0.07(-1.32%)
Jan 25, 2022
5.462
5.572
5.416
5.535
27,535,300
+0.01(+0.17%)
Jan 24, 2022
5.480
5.585
5.407
5.526
28,924,292
+0.04(+0.67%)
Jan 21, 2022
5.535
5.572
5.480
5.489
22,128,052
-0.03(-0.50%)
Jan 20, 2022
5.572
5.654
5.508
5.517
14,592,814
-0.05(-0.98%)
Jan 19, 2022
5.599
5.635
5.530
5.572
16,755,771
-0.01(-0.16%)
Jan 18, 2022
5.599
5.645
5.562
5.581
18,154,784
-0.06(-1.13%)
Jan 14, 2022
5.645
0
-0.16(-2.83%)
Jan 13, 2022
5.782
5.855
5.754
5.809
16,384,078
+0.03(+0.47%)
Jan 12, 2022
5.791
5.827
5.736
5.782
13,508,386
+0.01(+0.16%)
Jan 11, 2022
5.690
5.791
5.681
5.772
16,279,967
+0.05(+0.96%)
Jan 10, 2022
5.654
5.727
5.635
5.718
17,890,210
+0.05(+0.97%)
Jan 07, 2022
5.681
5.745
5.645
5.663
17,305,638
+0.01(+0.16%)
Jan 06, 2022
5.635
5.708
5.603
5.654
19,033,632
+0.04(+0.65%)
Jan 05, 2022
5.635
5.718
5.608
5.617
19,315,300
-0.02(-0.32%)
Jan 04, 2022
5.736
5.772
5.585
5.635
38,379,828
-0.17(-2.99%)
Jan 03, 2022
5.772
5.846
5.745
5.809
23,684,166
+0.01(+0.16%)
Dec 31, 2021
5.864
5.919
5.800
5.800
18,219,146
-0.06(-1.09%)
Dec 30, 2021
5.818
5.900
5.800
5.864
13,639,343
+0.05(+0.78%)
Dec 29, 2021
5.855
5.882
5.809
5.818
11,340,731
-0.04(-0.62%)
Dec 28, 2021
5.891
5.955
5.836
5.855
16,352,535
-0.04(-0.62%)
Dec 27, 2021
5.891
5.909
5.827
5.891
14,408,598
+0.02(+0.31%)
Dec 23, 2021
5.855
5.891
5.836
5.873
11,860,854
+0.05(+0.78%)
Dec 22, 2021
5.855
5.877
5.782
5.827
14,416,408
-0.03(-0.47%)
Dec 21, 2021
5.864
5.900
5.800
5.855
14,785,512
+0.05(+0.94%)
Dec 20, 2021
5.782
5.836
5.745
5.800
13,698,292
-0.03(-0.47%)
Dec 17, 2021
5.791
5.891
5.772
5.827
28,048,346
+0.04(+0.63%)
Dec 16, 2021
5.836
5.873
5.782
5.791
15,600,521
-0.04(-0.63%)
Dec 15, 2021
5.745
5.846
5.736
5.827
16,957,502
+0.07(+1.27%)
Dec 14, 2021
5.727
5.818
5.727
5.754
19,307,916
+0.01(+0.16%)
Dec 13, 2021
5.736
5.782
5.711
5.745
15,381,272
+0.01(+0.16%)
Dec 10, 2021
5.654
5.763
5.635
5.736
19,078,012
+0.11(+1.95%)
Dec 09, 2021
5.626
5.681
5.599
5.626
21,986,994
-0.05(-0.81%)
Dec 08, 2021
5.690
5.740
5.645
5.672
13,939,892
+0.01(+0.16%)
Dec 07, 2021
5.791
5.818
5.626
5.663
24,838,844
-0.11(-1.90%)
Dec 06, 2021
5.745
5.864
5.704
5.772
17,954,910
+0.10(+1.77%)
Dec 03, 2021
5.708
5.800
5.654
5.672
26,955,148
-0.04(-0.64%)
Dec 02, 2021
5.517
5.736
5.508
5.708
22,658,026
+0.22(+3.99%)
Dec 01, 2021
5.663
5.708
5.489
5.489
25,401,798
-0.08(-1.48%)
Nov 30, 2021
5.727
5.734
5.535
5.572
33,724,492
-0.16(-2.71%)
Nov 29, 2021
5.699
5.754
5.635
5.727
16,223,969
+0.09(+1.62%)
Nov 26, 2021
5.599
5.699
5.581
5.635
13,124,098
-0.04(-0.64%)
Nov 24, 2021
5.645
5.727
5.617
5.672
13,883,743
+0.02(+0.32%)
Nov 23, 2021
5.544
5.686
5.540
5.654
21,697,574
+0.10(+1.81%)
Nov 22, 2021
5.626
5.690
5.553
5.553
19,162,742
-0.10(-1.78%)
Nov 19, 2021
5.708
5.736
5.553
5.654
30,085,438
-0.12(-2.00%)
Nov 18, 2021
6.037
5.782
5.763
5.769
26,629,546
-0.29(-4.73%)
Nov 17, 2021
6.037
6.097
6.024
6.056
16,766,200
+0.00(+0.00%)
Nov 16, 2021
6.001
6.065
5.964
6.056
13,192,209
+0.00(+0.00%)
Nov 15, 2021
6.028
6.129
6.019
6.056
11,609,478
+0.02(+0.30%)
Nov 12, 2021
6.001
6.092
5.973
6.037
18,493,066
+0.04(+0.61%)
Nov 11, 2021
5.864
6.014
5.818
6.001
19,648,192
+0.13(+2.18%)
Nov 10, 2021
5.873
5.855
5.873
15,074,288
+0.00(+0.00%)
Nov 09, 2021
5.891
5.937
5.855
5.873
12,556,106
+0.01(+0.16%)
Nov 08, 2021
5.864
5.919
5.826
5.864
13,234,858
+0.01(+0.16%)
Nov 05, 2021
5.919
5.973
5.800
5.855
23,323,296
+0.01(+0.16%)
Nov 04, 2021
5.919
6.074
5.827
5.846
28,495,058
-0.06(-1.05%)
Nov 03, 2021
5.716
5.921
5.698
5.908
27,938,524
+0.18(+3.18%)
Nov 02, 2021
5.716
5.735
5.671
5.726
14,147,254
+0.01(+0.16%)
Nov 01, 2021
5.544
5.726
5.598
5.716
18,844,070
+0.17(+3.12%)
Oct 29, 2021
5.516
5.562
5.507
5.544
16,227,694
+0.01(+0.16%)
Oct 28, 2021
5.498
5.534
23,419,948
+0.11(+2.01%)
Oct 27, 2021
5.498
5.516
5.407
5.425
21,043,018
-0.06(-1.16%)
Oct 26, 2021
5.571
5.480
5.489
16,725,295
-0.01(-0.17%)
Oct 25, 2021
5.507
5.534
5.471
5.498
12,611,863
-0.03(-0.49%)
Oct 22, 2021
5.571
5.580
5.507
5.525
16,256,632
-0.04(-0.65%)
Oct 21, 2021
5.644
5.671
5.534
5.562
18,580,144
-0.08(-1.45%)
Oct 20, 2021
5.471
5.653
5.471
5.644
25,041,020
+0.16(+2.99%)
Oct 19, 2021
5.507
5.534
5.462
5.480
19,083,120
-0.01(-0.17%)
Oct 18, 2021
5.471
5.507
5.425
5.489
11,361,569
+0.01(+0.17%)
Oct 15, 2021
5.489
5.516
5.462
5.480
11,462,483
-0.01(-0.17%)
Oct 14, 2021
5.534
5.534
5.471
5.489
16,797,478
+0.02(+0.42%)
Oct 13, 2021
5.553
5.566
5.462
5.466
12,452,023
-0.03(-0.58%)
Oct 12, 2021
5.425
5.534
5.416
5.498
17,757,870
+0.07(+1.34%)
Oct 11, 2021
5.516
5.530
5.398
5.425
18,789,720
-0.09(-1.65%)
Oct 08, 2021
5.635
5.644
5.507
5.516
24,484,456
-0.21(-3.66%)
Oct 07, 2021
5.635
5.730
5.625
5.726
14,732,599
+0.11(+1.95%)
Oct 06, 2021
5.607
5.616
5.553
5.616
12,751,597
-0.01(-0.16%)
Oct 05, 2021
5.553
5.662
5.544
5.625
14,381,825
+0.05(+0.98%)
Oct 04, 2021
5.562
5.598
5.534
5.571
16,844,036
+0.00(+0.00%)
Oct 01, 2021
5.571
5.607
5.489
5.571
16,729,115
+0.02(+0.33%)
Sep 30, 2021
5.580
5.625
5.544
5.553
20,676,410
+0.00(+0.00%)
Sep 29, 2021
5.562
5.644
5.544
5.553
17,112,022
+0.00(+0.00%)
Sep 28, 2021
5.571
5.662
5.525
5.553
18,379,770
-0.01(-0.16%)
Sep 27, 2021
5.507
5.589
5.503
5.562
11,069,383
+0.05(+0.83%)
Sep 24, 2021
5.480
5.544
5.480
5.516
10,516,481
+0.02(+0.33%)
Sep 23, 2021
5.480
5.539
5.462
5.498
15,292,769
+0.04(+0.67%)
Sep 22, 2021
5.453
5.516
5.425
5.462
21,075,180
+0.02(+0.33%)
Sep 21, 2021
5.498
5.516
5.425
5.443
15,917,924
-0.02(-0.33%)
Sep 20, 2021
5.544
5.562
5.416
5.462
18,954,038
-0.07(-1.32%)
Sep 17, 2021
5.544
5.589
5.498
5.534
42,194,048
+0.01(+0.16%)
Sep 16, 2021
5.498
5.571
5.471
5.525
13,749,900
+0.02(+0.33%)
Sep 15, 2021
5.480
5.534
5.462
5.507
15,473,027
+0.02(+0.33%)
Sep 14, 2021
5.525
5.562
5.453
5.489
18,672,398
-0.02(-0.33%)
Sep 13, 2021
5.480
5.589
5.462
5.507
18,184,194
+0.05(+0.83%)
Sep 10, 2021
5.525
5.548
5.462
5.462
13,022,690
-0.06(-1.15%)
Sep 09, 2021
5.616
5.653
5.516
5.525
15,650,668
-0.07(-1.30%)
Sep 08, 2021
5.607
5.644
5.566
5.598
12,712,789
-0.01(-0.16%)
Sep 07, 2021
5.735
5.753
5.598
5.607
15,415,122
-0.15(-2.69%)
Sep 03, 2021
5.789
5.798
5.735
5.762
13,504,870
-0.04(-0.63%)
Sep 02, 2021
5.771
5.808
5.748
5.798
11,761,322
+0.05(+0.95%)
Sep 01, 2021
5.716
5.767
5.694
5.744
11,497,997
+0.04(+0.64%)
Aug 31, 2021
5.726
5.780
5.676
5.707
22,599,042
+0.00(+0.00%)
Aug 30, 2021
5.689
5.735
5.653
5.707
13,381,238
+0.02(+0.32%)
Aug 27, 2021
5.635
5.744
5.621
5.689
13,492,070
+0.05(+0.81%)
Aug 26, 2021
5.726
5.726
5.635
5.644
11,688,646
-0.10(-1.74%)
Aug 25, 2021
5.762
5.808
5.726
5.744
11,816,723
+0.00(+0.00%)
Aug 24, 2021
5.662
5.762
5.644
5.744
10,912,555
+0.06(+1.12%)
Aug 23, 2021
5.716
5.753
5.653
5.680
17,155,434
-0.05(-0.95%)
Aug 20, 2021
5.616
5.739
5.598
5.735
17,609,804
+0.12(+2.11%)
Aug 19, 2021
5.589
5.644
5.562
5.616
16,990,590
+0.03(+0.49%)
Aug 18, 2021
5.571
5.644
5.544
5.589
15,991,709
+0.02(+0.33%)
Aug 17, 2021
5.516
5.589
5.493
5.571
16,738,718
+0.05(+0.82%)
Aug 16, 2021
5.471
5.534
5.471
5.525
19,428,398
+0.04(+0.66%)
Aug 13, 2021
5.534
5.562
5.462
5.489
24,852,118
+0.00(+0.00%)
Aug 12, 2021
5.571
5.589
5.480
5.489
21,137,066
-0.10(-1.79%)
Aug 11, 2021
5.644
5.653
5.525
5.589
22,220,224
-0.02(-0.41%)
Aug 10, 2021
5.698
5.716
5.548
5.612
35,253,008
-0.07(-1.28%)
Aug 09, 2021
5.899
5.908
5.666
5.685
37,345,428
-0.23(-3.92%)
Aug 06, 2021
5.908
5.962
5.899
5.917
15,530,889
-0.01(-0.15%)
Aug 05, 2021
5.853
5.944
5.835
5.926
15,559,221
+0.09(+1.48%)
Aug 04, 2021
5.849
5.894
5.803
5.840
14,127,013
-0.02(-0.31%)
Aug 03, 2021
5.912
5.912
5.794
5.858
13,266,196
-0.04(-0.62%)
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.