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
Agriforce Growing Systems Ltd
(NQ:
AGRI
)
0.1180
+0.0080 (+7.27%)
Streaming Delayed Price
Updated: 1:16 PM EDT, Jun 3, 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
1.810
1.920
1.810
1.830
140,580
+0.00(+0.00%)
Jul 28, 2022
1.880
1.880
1.800
1.830
118,412
+0.00(+0.00%)
Jul 27, 2022
1.840
1.940
1.810
1.830
175,377
-0.01(-0.54%)
Jul 26, 2022
2.000
2.000
1.800
1.840
395,983
-0.17(-8.46%)
Jul 25, 2022
2.010
2.045
1.960
2.010
143,858
+0.05(+2.55%)
Jul 22, 2022
2.150
2.150
1.940
1.960
248,162
-0.19(-8.84%)
Jul 21, 2022
2.010
2.193
1.990
2.150
337,485
+0.16(+8.04%)
Jul 20, 2022
1.990
2.040
1.960
1.990
163,405
+0.03(+1.53%)
Jul 19, 2022
2.000
2.030
1.945
1.960
164,778
-0.04(-2.00%)
Jul 18, 2022
2.090
2.091
1.995
2.000
155,394
-0.03(-1.48%)
Jul 15, 2022
2.050
2.050
1.980
2.030
118,271
+0.00(+0.00%)
Jul 14, 2022
2.000
2.030
1.960
2.030
189,610
-0.03(-1.46%)
Jul 13, 2022
2.010
2.070
2.000
2.060
150,301
+0.03(+1.48%)
Jul 12, 2022
2.130
2.161
2.022
2.030
259,569
-0.10(-4.69%)
Jul 11, 2022
2.260
2.260
2.085
2.130
221,088
-0.11(-4.91%)
Jul 08, 2022
2.060
2.250
2.060
2.240
314,829
+0.14(+6.67%)
Jul 07, 2022
2.010
2.120
2.010
2.100
256,588
+0.05(+2.44%)
Jul 06, 2022
2.200
2.210
2.020
2.050
273,084
-0.17(-7.66%)
Jul 05, 2022
2.220
2.268
2.160
2.220
243,248
-0.06(-2.63%)
Jul 01, 2022
2.280
2.310
2.180
2.280
334,071
-0.03(-1.30%)
Jun 30, 2022
2.230
2.420
2.110
2.310
1,273,184
+0.09(+4.05%)
Jun 29, 2022
2.310
2.324
2.180
2.220
210,239
-0.11(-4.72%)
Jun 28, 2022
2.500
2.500
2.220
2.330
562,707
-0.17(-6.80%)
Jun 27, 2022
2.530
2.620
2.450
2.500
441,149
+0.00(+0.00%)
Jun 24, 2022
2.700
2.780
2.495
2.500
905,156
-0.25(-9.09%)
Jun 23, 2022
2.450
2.795
2.450
2.750
1,264,297
+0.26(+10.44%)
Jun 22, 2022
2.450
2.540
2.350
2.490
708,680
+0.01(+0.40%)
Jun 21, 2022
2.420
2.570
2.410
2.480
1,196,119
+0.11(+4.64%)
Jun 17, 2022
2.300
2.590
2.260
2.370
2,520,955
-0.01(-0.42%)
Jun 16, 2022
2.130
2.470
2.032
2.380
2,899,323
+0.25(+11.74%)
Jun 15, 2022
2.100
2.268
2.054
2.130
1,413,502
+0.01(+0.47%)
Jun 14, 2022
2.270
2.323
2.010
2.120
1,266,070
-0.20(-8.62%)
Jun 13, 2022
1.860
2.660
1.850
2.320
8,388,742
+0.34(+17.17%)
Jun 10, 2022
2.070
2.110
1.950
1.980
617,037
-0.14(-6.60%)
Jun 09, 2022
2.270
2.330
2.080
2.120
793,963
-0.19(-8.23%)
Jun 08, 2022
2.200
2.430
2.190
2.310
1,587,498
+0.09(+4.05%)
Jun 07, 2022
2.340
2.350
2.110
2.220
900,437
-0.15(-6.33%)
Jun 06, 2022
2.510
2.570
2.350
2.370
1,150,295
-0.04(-1.66%)
Jun 03, 2022
2.560
2.570
2.355
2.410
832,569
-0.14(-5.49%)
Jun 02, 2022
2.510
2.580
2.405
2.550
877,769
+0.13(+5.37%)
Jun 01, 2022
2.470
2.510
2.350
2.420
1,064,798
-0.11(-4.35%)
May 31, 2022
2.810
2.810
2.470
2.530
1,987,965
-0.27(-9.64%)
May 27, 2022
2.840
2.890
2.730
2.800
1,491,874
-0.05(-1.75%)
May 26, 2022
3.000
3.150
2.770
2.850
3,418,026
-0.16(-5.32%)
May 25, 2022
2.690
3.060
2.690
3.010
3,616,438
+0.20(+7.12%)
May 24, 2022
3.050
3.050
2.650
2.810
4,909,181
-0.25(-8.17%)
May 23, 2022
3.110
3.380
2.960
3.060
15,615,175
+0.12(+4.08%)
May 20, 2022
2.630
3.010
2.560
2.940
7,936,245
+0.32(+12.21%)
May 19, 2022
2.650
2.970
2.540
2.620
8,072,391
-0.30(-10.27%)
May 18, 2022
2.990
3.130
2.580
2.920
57,000,336
+0.24(+8.96%)
May 17, 2022
2.370
2.740
2.250
2.680
24,345,704
-0.09(-3.25%)
May 16, 2022
1.990
2.800
1.920
2.770
95,945,424
+1.10(+65.87%)
May 13, 2022
1.500
1.680
1.480
1.670
635,993
+0.15(+9.87%)
May 12, 2022
1.320
1.580
1.320
1.520
2,194,440
+0.07(+4.83%)
May 11, 2022
1.540
1.616
1.424
1.450
793,310
-0.06(-3.97%)
May 10, 2022
1.480
1.610
1.430
1.510
281,336
+0.04(+2.72%)
May 09, 2022
1.590
1.590
1.470
1.470
447,821
-0.19(-11.45%)
May 06, 2022
1.760
1.770
1.650
1.660
241,513
-0.10(-5.68%)
May 05, 2022
1.820
1.820
1.750
1.760
375,037
-0.08(-4.35%)
May 04, 2022
2.030
2.030
1.770
1.840
982,076
-0.15(-7.54%)
May 03, 2022
1.850
2.010
1.770
1.990
808,121
+0.17(+9.34%)
May 02, 2022
1.910
1.970
1.760
1.820
535,602
-0.12(-6.19%)
Apr 29, 2022
1.900
2.050
1.900
1.940
350,170
+0.03(+1.57%)
Apr 28, 2022
2.140
2.140
1.900
1.910
899,221
-0.23(-10.75%)
Apr 27, 2022
2.250
2.264
2.130
2.140
390,104
-0.12(-5.31%)
Apr 26, 2022
2.280
2.390
2.230
2.260
378,063
-0.07(-3.00%)
Apr 25, 2022
2.150
2.370
2.150
2.330
657,974
+0.10(+4.48%)
Apr 22, 2022
2.330
2.350
2.190
2.230
497,224
-0.12(-5.11%)
Apr 21, 2022
2.260
2.350
2.170
2.350
933,215
+0.05(+2.17%)
Apr 20, 2022
2.670
2.670
2.295
2.300
3,438,830
-0.12(-4.96%)
Apr 19, 2022
2.470
2.490
2.330
2.420
920,939
-0.19(-7.28%)
Apr 18, 2022
2.200
2.900
2.180
2.610
9,583,855
+0.40(+18.10%)
Apr 14, 2022
2.340
2.370
2.120
2.210
835,009
-0.18(-7.53%)
Apr 13, 2022
2.270
2.588
2.270
2.390
1,409,522
+0.13(+5.75%)
Apr 12, 2022
3.190
3.300
2.170
2.260
2,984,186
-0.93(-29.15%)
Apr 11, 2022
3.450
3.454
3.190
3.190
673,343
-0.27(-7.80%)
Apr 08, 2022
3.430
3.510
3.270
3.460
796,446
-0.08(-2.26%)
Apr 07, 2022
3.530
3.830
3.320
3.540
2,461,339
+0.05(+1.43%)
Apr 06, 2022
3.270
3.530
3.080
3.490
1,537,384
+0.23(+7.06%)
Apr 05, 2022
3.260
3.430
3.200
3.260
1,154,136
-0.07(-2.10%)
Apr 04, 2022
3.200
3.600
3.150
3.330
2,546,875
+0.18(+5.71%)
Apr 01, 2022
3.110
3.333
3.078
3.150
1,133,352
+0.07(+2.27%)
Mar 31, 2022
3.420
3.450
3.060
3.080
2,500,481
-0.27(-8.06%)
Mar 30, 2022
3.550
4.090
3.260
3.350
3,771,717
-0.25(-6.94%)
Mar 29, 2022
3.700
3.840
3.520
3.600
2,153,394
-0.26(-6.74%)
Mar 28, 2022
4.180
4.290
3.790
3.860
4,239,065
-0.53(-12.07%)
Mar 25, 2022
5.570
6.100
4.350
4.390
38,930,336
-0.52(-10.59%)
Mar 24, 2022
3.570
5.160
3.520
4.910
25,156,050
+1.27(+34.89%)
Mar 23, 2022
3.250
3.820
3.250
3.640
3,907,310
+0.42(+13.04%)
Mar 22, 2022
3.510
3.600
3.220
3.220
2,633,607
-0.39(-10.80%)
Mar 21, 2022
3.520
4.100
3.290
3.610
7,507,348
+0.00(+0.00%)
Mar 18, 2022
3.460
3.780
3.260
3.610
3,594,263
+0.20(+5.87%)
Mar 17, 2022
3.140
3.490
3.060
3.410
4,237,630
+0.04(+1.19%)
Mar 16, 2022
3.330
3.420
3.010
3.370
7,248,054
-0.39(-10.37%)
Mar 15, 2022
4.010
4.320
3.570
3.760
29,317,666
-0.20(-5.05%)
Mar 14, 2022
3.840
4.880
3.530
3.960
113,411,680
+0.81(+25.71%)
Mar 11, 2022
3.020
3.435
2.780
3.150
17,454,920
-0.27(-7.89%)
Mar 10, 2022
2.130
5.140
3.420
251,833,696
+1.73(+102.37%)
Mar 09, 2022
1.730
1.730
1.580
1.690
241,721
-0.04(-2.31%)
Mar 08, 2022
1.990
2.000
1.640
1.730
602,717
-0.29(-14.36%)
Mar 07, 2022
1.860
2.090
1.810
2.020
1,381,854
+0.23(+12.85%)
Mar 04, 2022
1.760
1.980
1.750
1.790
714,470
+0.09(+5.29%)
Mar 03, 2022
1.740
1.740
1.600
1.700
500,035
+0.04(+2.41%)
Mar 02, 2022
1.530
1.670
1.520
1.660
58,864
+0.12(+7.79%)
Mar 01, 2022
1.550
1.610
1.500
1.540
99,212
+0.06(+4.05%)
Feb 28, 2022
1.530
1.620
1.400
1.480
123,216
-0.07(-4.52%)
Feb 25, 2022
1.450
1.600
1.450
1.550
164,293
+0.11(+7.64%)
Feb 24, 2022
1.410
1.450
1.200
1.440
310,464
-0.11(-7.10%)
Feb 23, 2022
1.720
1.750
1.510
1.550
143,334
-0.19(-10.92%)
Feb 22, 2022
1.830
1.853
1.630
1.740
390,153
-0.09(-4.92%)
Feb 18, 2022
1.830
0
+0.09(+5.17%)
Feb 17, 2022
1.630
1.750
1.580
1.740
458,462
+0.09(+5.45%)
Feb 16, 2022
1.600
1.680
1.530
1.650
1,181,830
-0.10(-5.71%)
Feb 15, 2022
1.890
2.040
1.670
1.750
23,354,928
+0.18(+11.46%)
Feb 14, 2022
1.560
1.600
1.530
1.570
84,082
+0.01(+0.64%)
Feb 11, 2022
1.550
1.600
1.530
1.560
69,888
-0.02(-1.27%)
Feb 10, 2022
1.500
1.610
1.500
1.580
216,465
+0.09(+6.04%)
Feb 09, 2022
1.370
1.540
1.370
1.490
176,638
+0.05(+3.47%)
Feb 08, 2022
1.420
1.440
1.330
1.440
95,026
+0.02(+1.41%)
Feb 07, 2022
1.490
1.530
1.280
1.420
179,351
-0.09(-5.96%)
Feb 04, 2022
1.480
1.560
1.461
1.510
132,227
-0.01(-0.66%)
Feb 03, 2022
1.650
1.520
281,623
-0.16(-9.52%)
Feb 02, 2022
1.490
1.750
1.460
1.680
1,179,333
+0.23(+15.86%)
Feb 01, 2022
1.420
1.465
1.291
1.450
226,434
+0.07(+5.07%)
Jan 31, 2022
1.220
1.400
1.380
291,154
+0.17(+13.92%)
Jan 28, 2022
1.140
1.220
1.140
1.211
72,412
+0.05(+3.98%)
Jan 27, 2022
1.250
1.250
1.120
1.165
174,893
-0.06(-5.28%)
Jan 26, 2022
1.170
1.251
1.160
1.230
150,095
+0.07(+6.03%)
Jan 25, 2022
1.160
1.224
1.140
1.160
156,809
-0.08(-6.45%)
Jan 24, 2022
1.340
1.350
1.155
1.240
235,580
-0.10(-7.46%)
Jan 21, 2022
1.620
1.620
1.300
1.340
230,492
-0.28(-17.11%)
Jan 20, 2022
1.610
1.650
1.600
1.617
59,494
-0.01(-0.82%)
Jan 19, 2022
1.640
1.650
1.600
1.630
83,027
-0.01(-0.61%)
Jan 18, 2022
1.780
1.780
1.620
1.640
77,610
-0.15(-8.38%)
Jan 14, 2022
1.790
0
-0.08(-4.28%)
Jan 13, 2022
1.880
1.900
1.810
1.870
85,711
-0.04(-2.09%)
Jan 12, 2022
1.980
1.990
1.910
1.910
33,780
-0.06(-3.05%)
Jan 11, 2022
1.850
1.980
1.840
1.970
72,914
+0.09(+4.79%)
Jan 10, 2022
1.860
1.890
1.822
1.880
41,978
-0.02(-1.05%)
Jan 07, 2022
1.980
1.980
1.870
1.900
94,242
-0.05(-2.56%)
Jan 06, 2022
1.990
2.011
1.920
1.950
67,187
-0.04(-2.01%)
Jan 05, 2022
2.060
2.085
1.970
1.990
78,679
-0.12(-5.69%)
Jan 04, 2022
2.120
2.120
2.050
2.110
45,239
-0.03(-1.40%)
Jan 03, 2022
2.080
2.140
2.056
2.140
43,327
+0.06(+2.88%)
Dec 31, 2021
2.050
2.110
2.042
2.080
43,439
+0.03(+1.46%)
Dec 30, 2021
1.920
2.090
1.920
2.050
92,188
+0.09(+4.59%)
Dec 29, 2021
2.180
2.190
1.920
1.960
184,838
-0.20(-9.26%)
Dec 28, 2021
2.250
2.250
2.160
2.160
44,402
-0.09(-4.00%)
Dec 27, 2021
2.270
2.290
2.230
2.250
48,862
-0.04(-1.75%)
Dec 23, 2021
2.120
2.323
2.110
2.290
160,016
+0.15(+7.01%)
Dec 22, 2021
2.130
2.160
2.090
2.140
69,033
+0.03(+1.42%)
Dec 21, 2021
2.150
2.170
2.100
2.110
101,994
+0.01(+0.48%)
Dec 20, 2021
2.100
2.170
2.078
2.100
93,747
-0.07(-3.23%)
Dec 17, 2021
2.160
2.190
2.050
2.170
104,885
+0.03(+1.40%)
Dec 16, 2021
2.150
2.250
2.100
2.140
93,530
-0.02(-0.93%)
Dec 15, 2021
2.100
2.200
1.960
2.160
133,110
+0.05(+2.37%)
Dec 14, 2021
2.050
2.160
2.020
2.110
131,902
+0.01(+0.48%)
Dec 13, 2021
2.220
2.220
2.050
2.100
127,617
-0.06(-2.78%)
Dec 10, 2021
2.190
2.220
2.080
2.160
100,481
+0.01(+0.47%)
Dec 09, 2021
2.180
2.210
2.120
2.150
104,589
+0.02(+0.94%)
Dec 08, 2021
2.090
2.170
2.030
2.130
149,213
+0.07(+3.40%)
Dec 07, 2021
2.050
2.124
1.990
2.060
151,740
+0.03(+1.48%)
Dec 06, 2021
1.910
2.030
1.860
2.030
237,340
+0.07(+3.35%)
Dec 03, 2021
1.990
2.037
1.930
1.964
262,673
-0.06(-2.76%)
Dec 02, 2021
2.140
2.230
1.930
2.020
1,221,387
-0.10(-4.72%)
Dec 01, 2021
2.120
2.228
2.080
2.120
264,571
-0.03(-1.40%)
Nov 30, 2021
2.100
2.200
2.060
2.150
223,108
+0.00(+0.00%)
Nov 29, 2021
2.320
2.321
2.080
2.150
333,954
-0.24(-10.04%)
Nov 26, 2021
2.150
2.550
2.110
2.390
444,166
+0.21(+9.63%)
Nov 24, 2021
2.070
2.230
2.050
2.180
329,964
+0.13(+6.34%)
Nov 23, 2021
2.070
2.125
2.010
2.050
178,754
-0.02(-0.97%)
Nov 22, 2021
2.130
2.181
2.010
2.070
187,117
-0.03(-1.43%)
Nov 19, 2021
2.100
2.190
2.050
2.100
241,230
-0.04(-1.87%)
Nov 18, 2021
2.240
2.270
2.120
2.140
214,704
-0.12(-5.31%)
Nov 17, 2021
2.260
2.300
2.222
2.260
134,262
-0.02(-0.88%)
Nov 16, 2021
2.330
2.350
2.200
2.280
279,908
-0.07(-2.98%)
Nov 15, 2021
2.460
2.750
2.330
2.350
1,484,697
+0.03(+1.29%)
Nov 12, 2021
2.250
2.380
2.150
2.320
673,946
+0.09(+4.04%)
Nov 11, 2021
2.250
2.270
2.120
2.230
241,908
+0.01(+0.45%)
Nov 10, 2021
2.200
2.220
533,269
+0.03(+1.37%)
Nov 09, 2021
2.300
2.350
2.171
2.190
461,363
-0.09(-3.95%)
Nov 08, 2021
2.450
2.460
2.280
2.280
330,918
-0.13(-5.39%)
Nov 05, 2021
2.300
2.500
2.290
2.410
596,849
+0.11(+4.78%)
Nov 04, 2021
2.420
2.470
2.300
2.300
401,406
-0.07(-2.95%)
Nov 03, 2021
2.510
2.520
2.370
2.370
491,391
-0.16(-6.32%)
Nov 02, 2021
2.650
2.670
2.360
2.530
960,932
-0.17(-6.30%)
Nov 01, 2021
3.060
2.970
2.640
2.700
1,701,466
-0.35(-11.48%)
Oct 29, 2021
3.040
3.660
2.920
3.050
5,435,205
+0.01(+0.33%)
Oct 28, 2021
2.820
3.360
2.647
3.040
9,121,268
-0.13(-4.10%)
Oct 27, 2021
2.160
7.150
2.250
3.170
269,199,904
+1.01(+46.76%)
Oct 26, 2021
2.210
2.160
140,195
-0.07(-3.14%)
Oct 25, 2021
2.040
2.240
2.040
2.230
172,048
+0.19(+9.31%)
Oct 22, 2021
2.250
2.270
2.040
2.040
196,600
-0.24(-10.53%)
Oct 21, 2021
2.070
2.325
2.070
2.280
289,288
+0.18(+8.57%)
Oct 20, 2021
2.220
2.300
1.990
2.100
393,032
-0.11(-4.98%)
Oct 19, 2021
2.080
2.240
2.030
2.210
368,707
+0.18(+8.87%)
Oct 18, 2021
1.940
2.030
1.900
2.030
116,269
+0.11(+5.73%)
Oct 15, 2021
2.030
2.100
1.920
1.920
111,583
-0.07(-3.52%)
Oct 14, 2021
1.840
2.080
1.820
1.990
738,978
+0.17(+9.34%)
Oct 13, 2021
1.880
1.920
1.751
1.820
137,532
-0.04(-2.15%)
Oct 12, 2021
1.900
1.955
1.810
1.860
67,116
-0.03(-1.59%)
Oct 11, 2021
1.940
1.940
1.860
1.890
111,671
+0.06(+3.28%)
Oct 08, 2021
1.890
1.940
1.830
1.830
44,936
-0.05(-2.66%)
Oct 07, 2021
1.840
1.940
1.820
1.880
132,783
+0.08(+4.44%)
Oct 06, 2021
2.020
2.020
1.790
1.800
158,229
-0.24(-11.76%)
Oct 05, 2021
2.050
2.110
1.970
2.040
94,157
+0.03(+1.49%)
Oct 04, 2021
2.220
2.240
1.910
2.010
178,971
-0.21(-9.26%)
Oct 01, 2021
2.226
2.270
2.200
2.215
45,075
-0.02(-0.67%)
Sep 30, 2021
2.330
2.340
2.200
2.230
346,463
-0.07(-3.04%)
Sep 29, 2021
2.310
2.369
2.270
2.300
150,900
-0.04(-1.55%)
Sep 28, 2021
2.350
2.380
2.280
2.336
199,915
-0.03(-1.43%)
Sep 27, 2021
2.480
2.500
2.338
2.370
136,507
-0.08(-3.40%)
Sep 24, 2021
2.390
2.530
2.320
2.454
365,112
+0.06(+2.66%)
Sep 23, 2021
2.310
2.400
2.300
2.390
111,325
+0.08(+3.46%)
Sep 22, 2021
2.280
2.350
2.250
2.310
113,435
+0.01(+0.43%)
Sep 21, 2021
2.260
2.390
2.254
2.300
105,100
+0.04(+1.77%)
Sep 20, 2021
2.320
2.334
2.250
2.260
121,181
-0.12(-4.84%)
Sep 17, 2021
2.380
2.420
2.350
2.375
141,717
-0.04(-1.45%)
Sep 16, 2021
2.460
2.530
2.320
2.410
420,067
-0.16(-6.23%)
Sep 15, 2021
2.290
2.970
2.250
2.570
5,650,857
+0.26(+11.26%)
Sep 14, 2021
2.470
2.490
2.310
2.310
438,716
-0.20(-7.97%)
Sep 13, 2021
2.590
2.690
2.490
2.510
344,199
-0.03(-1.18%)
Sep 10, 2021
2.380
2.570
2.350
2.540
770,711
+0.16(+6.73%)
Sep 09, 2021
2.370
2.400
2.320
2.380
182,428
+0.09(+3.93%)
Sep 08, 2021
2.370
2.380
2.280
2.290
84,528
-0.09(-3.78%)
Sep 07, 2021
2.390
2.450
2.330
2.380
128,269
-0.02(-0.83%)
Sep 03, 2021
2.310
2.430
2.290
2.400
209,716
+0.07(+3.00%)
Sep 02, 2021
2.340
2.360
2.300
2.330
102,515
-0.01(-0.43%)
Sep 01, 2021
2.380
2.380
2.265
2.340
101,633
-0.02(-0.85%)
Aug 31, 2021
2.300
2.370
2.283
2.360
196,070
+0.06(+2.61%)
Aug 30, 2021
2.390
2.477
2.300
2.300
201,149
-0.07(-2.95%)
Aug 27, 2021
2.330
2.390
2.290
2.370
253,363
+0.04(+1.72%)
Aug 26, 2021
2.310
2.390
2.310
2.330
129,078
-0.06(-2.51%)
Aug 25, 2021
2.280
2.400
2.230
2.390
273,063
+0.16(+7.17%)
Aug 24, 2021
2.250
2.330
2.180
2.230
220,740
+0.00(+0.00%)
Aug 23, 2021
2.300
2.310
2.200
2.230
299,170
-0.07(-3.04%)
Aug 20, 2021
2.330
2.390
2.290
2.300
232,082
-0.05(-2.13%)
Aug 19, 2021
2.610
2.610
2.315
2.350
642,003
-0.18(-7.11%)
Aug 18, 2021
2.450
2.630
2.410
2.530
423,962
+0.06(+2.43%)
Aug 17, 2021
2.580
2.600
2.425
2.470
249,683
-0.17(-6.44%)
Aug 16, 2021
2.850
2.877
2.630
2.640
289,781
-0.25(-8.65%)
Aug 13, 2021
2.910
2.990
2.850
2.890
303,485
-0.02(-0.69%)
Aug 12, 2021
2.980
3.050
2.893
2.910
184,143
-0.06(-2.02%)
Aug 11, 2021
2.930
3.050
2.880
2.970
269,558
+0.03(+1.02%)
Aug 10, 2021
3.020
3.190
2.900
2.940
915,843
-0.11(-3.61%)
Aug 09, 2021
3.010
3.160
3.000
3.050
353,580
+0.03(+0.99%)
Aug 06, 2021
3.110
3.128
2.970
3.020
357,957
-0.09(-2.89%)
Aug 05, 2021
3.010
3.220
3.010
3.110
692,614
+0.06(+1.97%)
Aug 04, 2021
3.240
3.400
2.970
3.050
711,296
-0.42(-12.11%)
Aug 03, 2021
3.420
3.640
3.150
3.470
2,558,771
-0.12(-3.34%)
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.