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
Cipher Mining Inc
(NQ:
CIFR
)
4.030
UNCHANGED
Streaming Delayed Price
Updated: 4:00 PM EDT, Jun 7, 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
3.670
3.898
3.630
3.800
1,194,140
+0.30(+8.57%)
Jul 28, 2023
3.580
3.660
3.430
3.500
1,706,654
-0.02(-0.57%)
Jul 27, 2023
3.920
3.959
3.520
3.520
1,801,085
-0.26(-6.88%)
Jul 26, 2023
3.800
3.910
3.680
3.780
1,570,847
-0.10(-2.58%)
Jul 25, 2023
4.030
4.139
3.820
3.880
1,666,331
-0.13(-3.24%)
Jul 24, 2023
4.120
4.160
3.800
4.010
1,581,191
-0.33(-7.60%)
Jul 21, 2023
4.560
4.640
4.145
4.340
1,203,079
-0.13(-2.91%)
Jul 20, 2023
4.840
5.030
4.430
4.470
1,115,991
-0.25(-5.30%)
Jul 19, 2023
4.670
4.910
4.530
4.720
1,450,920
+0.08(+1.72%)
Jul 18, 2023
4.700
4.750
4.335
4.640
1,599,903
-0.12(-2.52%)
Jul 17, 2023
4.920
5.070
4.590
4.760
1,511,894
-0.15(-3.05%)
Jul 14, 2023
5.050
5.260
4.660
4.910
2,303,205
-0.30(-5.76%)
Jul 13, 2023
4.350
5.295
4.265
5.210
3,539,762
+0.97(+22.88%)
Jul 12, 2023
4.140
4.452
4.010
4.240
2,243,084
+0.20(+4.95%)
Jul 11, 2023
4.380
4.380
3.920
4.040
2,768,340
-0.28(-6.48%)
Jul 10, 2023
3.880
4.370
3.640
4.320
2,395,356
+0.59(+15.82%)
Jul 07, 2023
3.340
4.070
3.330
3.730
2,758,584
+0.36(+10.68%)
Jul 06, 2023
3.590
3.590
3.130
3.370
1,313,752
-0.11(-3.16%)
Jul 05, 2023
3.140
3.570
3.020
3.480
1,954,750
+0.26(+8.07%)
Jul 03, 2023
2.920
3.285
2.890
3.220
1,818,463
+0.36(+12.59%)
Jun 30, 2023
2.910
3.000
2.660
2.860
1,777,699
-0.04(-1.38%)
Jun 29, 2023
2.890
3.000
2.770
2.900
2,031,042
+0.00(+0.00%)
Jun 28, 2023
2.880
2.950
2.775
2.900
1,007,942
+0.00(+0.00%)
Jun 27, 2023
2.900
2.952
2.830
2.900
1,360,539
+0.06(+2.11%)
Jun 26, 2023
2.900
3.000
2.720
2.840
853,989
-0.06(-2.07%)
Jun 23, 2023
2.830
2.920
2.712
2.900
2,872,429
+0.08(+2.84%)
Jun 22, 2023
2.950
2.984
2.720
2.820
1,488,433
-0.14(-4.73%)
Jun 21, 2023
3.070
3.150
2.845
2.960
2,471,159
-0.01(-0.34%)
Jun 20, 2023
3.080
3.230
2.790
2.970
2,826,223
-0.08(-2.62%)
Jun 16, 2023
2.570
3.150
2.490
3.050
4,215,881
+0.56(+22.49%)
Jun 15, 2023
2.450
2.650
2.320
2.490
1,132,587
-0.11(-4.23%)
Jun 14, 2023
2.540
2.680
2.520
2.600
1,130,493
+0.09(+3.59%)
Jun 13, 2023
2.470
2.530
2.430
2.510
739,961
+0.09(+3.72%)
Jun 12, 2023
2.270
2.540
2.270
2.420
1,277,434
+0.12(+5.22%)
Jun 09, 2023
2.300
2.320
2.190
2.300
551,588
+0.01(+0.44%)
Jun 08, 2023
2.320
2.350
2.230
2.290
538,397
-0.04(-1.72%)
Jun 07, 2023
2.350
2.450
2.260
2.330
712,429
-0.05(-2.10%)
Jun 06, 2023
2.250
2.390
2.150
2.380
898,738
+0.03(+1.28%)
Jun 05, 2023
2.520
2.550
2.300
2.350
1,043,281
-0.23(-8.91%)
Jun 02, 2023
2.530
2.600
2.445
2.580
985,480
+0.06(+2.38%)
Jun 01, 2023
2.550
2.570
2.460
2.520
509,416
-0.02(-0.79%)
May 31, 2023
2.360
2.550
2.290
2.540
1,061,575
+0.09(+3.67%)
May 30, 2023
2.530
2.600
2.399
2.450
1,099,161
+0.06(+2.51%)
May 26, 2023
2.290
2.400
2.250
2.390
603,661
+0.09(+3.91%)
May 25, 2023
2.320
2.360
2.220
2.300
516,136
+0.01(+0.44%)
May 24, 2023
2.420
2.440
2.210
2.290
646,507
-0.16(-6.53%)
May 23, 2023
2.480
2.620
2.380
2.450
1,040,476
-0.04(-1.61%)
May 22, 2023
2.480
2.510
2.360
2.490
511,000
-0.04(-1.58%)
May 19, 2023
2.440
2.550
2.335
2.530
834,882
+0.15(+6.30%)
May 18, 2023
2.420
2.505
2.345
2.380
549,151
-0.09(-3.64%)
May 17, 2023
2.400
2.550
2.390
2.470
880,636
+0.03(+1.23%)
May 16, 2023
2.400
2.450
2.300
2.440
865,718
+0.03(+1.24%)
May 15, 2023
2.090
2.450
2.050
2.410
1,519,299
+0.31(+14.76%)
May 12, 2023
1.980
2.120
1.870
2.100
1,372,600
+0.09(+4.48%)
May 11, 2023
2.160
2.169
1.970
2.010
784,958
-0.18(-8.22%)
May 10, 2023
2.080
2.300
2.000
2.190
1,342,536
+0.19(+9.50%)
May 09, 2023
1.980
2.100
1.760
2.000
1,547,417
+0.05(+2.56%)
May 08, 2023
2.160
2.210
1.910
1.950
1,238,836
-0.26(-11.76%)
May 05, 2023
2.380
2.420
2.200
2.210
1,030,347
-0.17(-7.14%)
May 04, 2023
2.420
2.490
2.260
2.380
755,379
-0.02(-0.83%)
May 03, 2023
2.160
2.415
2.125
2.400
849,980
+0.14(+6.19%)
May 02, 2023
2.090
2.300
2.077
2.260
631,897
+0.16(+7.62%)
May 01, 2023
2.250
2.280
2.075
2.100
870,811
-0.21(-9.09%)
Apr 28, 2023
2.290
2.359
2.215
2.310
658,616
-0.03(-1.28%)
Apr 27, 2023
2.270
2.340
2.200
2.340
761,450
+0.05(+2.18%)
Apr 26, 2023
2.470
2.550
2.260
2.290
1,859,994
+0.09(+4.09%)
Apr 25, 2023
2.070
2.257
2.030
2.200
1,441,336
+0.12(+5.77%)
Apr 24, 2023
2.270
2.270
2.040
2.080
987,075
-0.18(-7.96%)
Apr 21, 2023
2.440
2.480
2.135
2.260
1,592,056
-0.08(-3.42%)
Apr 20, 2023
2.450
2.500
2.250
2.340
869,841
-0.11(-4.49%)
Apr 19, 2023
2.590
2.600
2.420
2.450
1,494,247
-0.33(-11.87%)
Apr 18, 2023
2.760
2.940
2.700
2.780
1,261,516
+0.09(+3.35%)
Apr 17, 2023
2.520
2.767
2.478
2.690
1,587,496
-0.22(-7.56%)
Apr 14, 2023
2.830
3.320
2.730
2.910
3,294,199
+0.26(+9.81%)
Apr 13, 2023
2.470
2.840
2.445
2.650
2,560,336
+0.29(+12.29%)
Apr 12, 2023
2.670
2.727
2.320
2.360
2,053,016
-0.21(-8.17%)
Apr 11, 2023
2.680
2.820
2.460
2.570
2,981,843
+0.03(+1.18%)
Apr 10, 2023
2.330
2.640
2.240
2.540
1,991,655
+0.21(+9.01%)
Apr 06, 2023
2.190
2.373
2.120
2.330
550,107
+0.09(+4.02%)
Apr 05, 2023
2.310
2.360
2.175
2.240
488,897
-0.08(-3.45%)
Apr 04, 2023
2.400
2.440
2.170
2.320
943,503
-0.08(-3.33%)
Apr 03, 2023
2.330
2.470
2.238
2.400
1,253,076
+0.07(+3.00%)
Mar 31, 2023
2.140
2.350
2.130
2.330
1,603,307
+0.24(+11.48%)
Mar 30, 2023
2.270
2.370
2.050
2.090
1,759,834
-0.11(-5.00%)
Mar 29, 2023
1.990
2.245
1.990
2.200
1,195,653
+0.30(+15.79%)
Mar 28, 2023
1.830
1.910
1.760
1.900
712,608
+0.01(+0.53%)
Mar 27, 2023
2.110
2.146
1.815
1.890
1,324,822
-0.25(-11.68%)
Mar 24, 2023
2.270
2.280
2.100
2.140
774,116
-0.20(-8.55%)
Mar 23, 2023
2.060
2.370
2.040
2.340
2,208,686
+0.29(+14.15%)
Mar 22, 2023
2.400
2.460
1.960
2.050
2,909,336
-0.45(-18.00%)
Mar 21, 2023
2.150
2.500
2.090
2.500
1,904,154
+0.37(+17.37%)
Mar 20, 2023
2.330
2.330
2.020
2.130
2,320,053
-0.19(-8.19%)
Mar 17, 2023
2.150
2.350
1.900
2.320
4,703,556
+0.36(+18.37%)
Mar 16, 2023
1.800
2.060
1.760
1.960
1,762,053
+0.13(+7.10%)
Mar 15, 2023
1.740
1.940
1.690
1.830
2,189,950
+0.15(+8.93%)
Mar 14, 2023
2.050
2.600
1.565
1.680
8,192,756
-0.14(-7.69%)
Mar 13, 2023
1.420
1.850
1.400
1.820
2,501,015
+0.50(+37.88%)
Mar 10, 2023
1.410
1.415
1.260
1.320
1,604,596
-0.10(-7.04%)
Mar 09, 2023
1.490
1.500
1.380
1.420
850,511
-0.08(-5.33%)
Mar 08, 2023
1.490
1.540
1.410
1.500
459,008
+0.01(+0.67%)
Mar 07, 2023
1.560
1.600
1.482
1.490
709,170
-0.09(-5.70%)
Mar 06, 2023
1.610
1.633
1.520
1.580
553,135
-0.03(-1.86%)
Mar 03, 2023
1.550
1.645
1.520
1.610
550,647
+0.02(+1.26%)
Mar 02, 2023
1.430
1.620
1.390
1.590
1,207,229
+0.13(+8.90%)
Mar 01, 2023
1.600
1.670
1.425
1.460
576,556
-0.06(-3.95%)
Feb 28, 2023
1.480
1.600
1.430
1.520
748,872
+0.06(+4.11%)
Feb 27, 2023
1.520
1.590
1.440
1.460
699,234
-0.05(-3.31%)
Feb 24, 2023
1.600
1.630
1.500
1.510
555,709
-0.13(-7.93%)
Feb 23, 2023
1.800
1.860
1.530
1.640
1,010,444
-0.09(-5.20%)
Feb 22, 2023
1.720
1.770
1.610
1.730
631,968
-0.01(-0.57%)
Feb 21, 2023
1.900
1.950
1.650
1.740
1,238,433
-0.16(-8.42%)
Feb 17, 2023
1.860
1.930
1.700
1.900
1,143,935
+0.01(+0.53%)
Feb 16, 2023
1.780
2.070
1.650
1.890
3,134,248
+0.06(+3.28%)
Feb 15, 2023
1.620
1.900
1.539
1.830
1,901,080
+0.32(+20.79%)
Feb 14, 2023
1.390
1.630
1.390
1.515
1,004,260
+0.12(+8.99%)
Feb 13, 2023
1.480
1.480
1.355
1.390
659,469
-0.12(-7.95%)
Feb 10, 2023
1.480
1.590
1.420
1.510
833,448
-0.00(-0.33%)
Feb 09, 2023
1.700
1.710
1.440
1.515
1,642,385
-0.16(-9.55%)
Feb 08, 2023
1.710
1.900
1.630
1.675
906,058
-0.02(-1.47%)
Feb 07, 2023
1.950
1.970
1.630
1.700
1,885,333
-0.12(-6.59%)
Feb 06, 2023
1.800
2.143
1.790
1.820
1,684,665
-0.02(-1.09%)
Feb 03, 2023
2.060
2.080
1.800
1.840
2,105,465
-0.16(-8.00%)
Feb 02, 2023
1.500
2.900
1.470
2.000
8,385,831
+0.62(+44.93%)
Feb 01, 2023
1.200
1.460
1.200
1.380
1,290,168
+0.18(+15.00%)
Jan 31, 2023
1.240
1.370
1.180
1.200
875,784
-0.02(-1.64%)
Jan 30, 2023
1.480
1.520
1.210
1.220
1,374,573
-0.25(-17.01%)
Jan 27, 2023
1.260
1.600
1.240
1.470
1,298,298
+0.21(+16.67%)
Jan 26, 2023
1.180
1.289
1.180
1.260
780,120
+0.13(+11.50%)
Jan 25, 2023
1.080
1.150
1.030
1.130
551,493
+0.05(+4.63%)
Jan 24, 2023
1.110
1.190
1.030
1.080
555,529
-0.07(-6.09%)
Jan 23, 2023
1.180
1.290
1.120
1.150
916,893
+0.05(+4.55%)
Jan 20, 2023
1.000
1.150
0.9700
1.100
681,366
+0.15(+16.02%)
Jan 19, 2023
1.010
1.050
0.9200
0.9481
562,941
-0.07(-6.59%)
Jan 18, 2023
1.190
1.240
1.000
1.015
715,461
-0.11(-9.38%)
Jan 17, 2023
1.240
1.370
1.040
1.120
1,112,946
+0.01(+0.90%)
Jan 13, 2023
1.050
1.295
1.050
1.110
1,165,115
+0.06(+5.71%)
Jan 12, 2023
1.010
1.250
1.000
1.050
1,202,723
+0.05(+5.42%)
Jan 11, 2023
0.9900
1.077
0.9500
0.9960
974,328
+0.05(+5.65%)
Jan 10, 2023
0.9000
0.9788
0.8512
0.9427
518,201
+0.02(+2.55%)
Jan 09, 2023
0.8600
0.9952
0.8415
0.9193
821,574
+0.15(+19.44%)
Jan 06, 2023
0.8367
0.8367
0.7500
0.7697
235,325
-0.03(-4.06%)
Jan 05, 2023
0.6700
0.8300
0.6400
0.8023
609,052
+0.15(+23.18%)
Jan 04, 2023
0.7020
0.7800
0.6385
0.6513
948,279
+0.01(+1.81%)
Jan 03, 2023
0.5775
0.6800
0.5775
0.6397
825,993
+0.08(+14.23%)
Dec 30, 2022
0.4500
0.6000
0.4490
0.5600
3,956,504
+0.11(+24.78%)
Dec 29, 2022
0.4112
0.5300
0.3818
0.4488
5,219,544
+0.04(+8.88%)
Dec 28, 2022
0.5010
0.5250
0.3886
0.4122
4,390,279
-0.10(-18.81%)
Dec 27, 2022
0.5400
0.5500
0.4911
0.5077
749,955
-0.03(-5.98%)
Dec 23, 2022
0.5500
0.5936
0.5101
0.5400
1,501,465
-0.01(-1.64%)
Dec 22, 2022
0.5995
0.6181
0.5338
0.5490
326,435
-0.05(-8.42%)
Dec 21, 2022
0.6000
0.6500
0.5709
0.5995
208,767
-0.00(-0.08%)
Dec 20, 2022
0.6200
0.6500
0.5700
0.6000
378,495
-0.02(-3.85%)
Dec 19, 2022
0.6000
0.6277
0.5727
0.6240
487,944
+0.02(+4.00%)
Dec 16, 2022
0.6602
0.7255
0.6000
0.6000
1,884,980
-0.09(-13.41%)
Dec 15, 2022
0.6800
0.7093
0.6100
0.6929
995,770
+0.01(+1.90%)
Dec 14, 2022
0.7040
0.7400
0.6741
0.6800
157,410
-0.04(-5.56%)
Dec 13, 2022
0.7800
0.8000
0.7122
0.7200
308,868
-0.02(-2.05%)
Dec 12, 2022
0.7600
0.8104
0.7300
0.7351
759,389
-0.04(-5.76%)
Dec 09, 2022
0.7857
0.8490
0.7540
0.7800
189,351
-0.03(-3.70%)
Dec 08, 2022
0.7700
0.8900
0.7700
0.8100
149,236
+0.03(+4.17%)
Dec 07, 2022
0.8900
0.9100
0.7700
0.7776
324,514
-0.11(-12.63%)
Dec 06, 2022
0.9300
0.9519
0.8761
0.8900
563,549
-0.06(-6.22%)
Dec 05, 2022
0.9452
1.010
0.8696
0.9490
467,638
-0.00(-0.11%)
Dec 02, 2022
0.8100
1.040
0.8005
0.9500
374,910
+0.12(+14.65%)
Dec 01, 2022
0.8226
0.8766
0.7825
0.8286
328,292
+0.05(+6.01%)
Nov 30, 2022
0.9519
0.9800
0.7816
0.7816
1,050,138
-0.11(-12.05%)
Nov 29, 2022
0.8700
0.9500
0.8722
0.8887
195,279
+0.01(+1.02%)
Nov 28, 2022
0.8645
0.8957
0.7801
0.8797
362,483
+0.02(+2.55%)
Nov 25, 2022
0.8186
0.9000
0.8100
0.8578
150,893
+0.04(+4.76%)
Nov 23, 2022
0.7600
0.8397
0.7507
0.8188
313,117
+0.07(+9.01%)
Nov 22, 2022
0.7848
0.8846
0.7500
0.7511
934,093
-0.03(-4.34%)
Nov 21, 2022
0.8900
0.9935
0.7505
0.7852
472,548
-0.10(-11.79%)
Nov 18, 2022
0.9565
0.9799
0.8394
0.8901
233,955
-0.04(-4.20%)
Nov 17, 2022
0.9501
1.040
0.8837
0.9291
509,385
-0.05(-5.19%)
Nov 16, 2022
0.9600
1.030
0.8600
0.9800
359,371
-0.01(-1.39%)
Nov 15, 2022
0.9625
1.090
0.9000
0.9938
742,715
+0.04(+4.61%)
Nov 14, 2022
0.9321
1.060
0.8501
0.9500
464,489
-0.01(-1.13%)
Nov 11, 2022
0.8500
0.9898
0.8048
0.9609
501,608
+0.14(+17.08%)
Nov 10, 2022
0.8300
0.9230
0.8045
0.8207
652,864
+0.05(+7.13%)
Nov 09, 2022
0.8500
0.8576
0.7484
0.7661
1,694,184
-0.10(-11.62%)
Nov 08, 2022
0.9031
0.9900
0.8378
0.8668
447,061
-0.03(-3.58%)
Nov 07, 2022
0.9191
0.9529
0.8800
0.8990
205,962
-0.02(-1.79%)
Nov 04, 2022
0.9900
0.9900
0.8500
0.9154
181,101
-0.01(-0.95%)
Nov 03, 2022
0.9541
0.9775
0.9202
0.9242
91,586
-0.03(-2.73%)
Nov 02, 2022
1.070
1.070
0.8901
0.9501
410,764
-0.06(-5.93%)
Nov 01, 2022
1.020
1.065
0.9800
1.010
459,245
+0.00(+0.00%)
Oct 31, 2022
1.170
1.170
1.010
1.010
361,047
-0.14(-12.17%)
Oct 28, 2022
1.090
1.150
1.050
1.150
183,889
+0.05(+4.55%)
Oct 27, 2022
1.150
1.170
1.050
1.100
815,835
-0.08(-6.78%)
Oct 26, 2022
0.8600
1.230
0.8600
1.180
2,523,519
+0.35(+42.56%)
Oct 25, 2022
0.8000
0.8828
0.8000
0.8277
373,554
+0.02(+1.87%)
Oct 24, 2022
0.8000
0.8560
0.7622
0.8125
421,042
+0.01(+1.08%)
Oct 21, 2022
0.9149
0.9321
0.7972
0.8038
281,733
-0.08(-9.46%)
Oct 20, 2022
0.8813
0.9500
0.8700
0.8878
237,226
+0.01(+0.74%)
Oct 19, 2022
0.8900
0.9488
0.8205
0.8813
208,724
-0.01(-0.98%)
Oct 18, 2022
0.9900
0.9999
0.8601
0.8900
302,576
-0.08(-7.87%)
Oct 17, 2022
0.9600
1.050
0.9300
0.9660
293,053
+0.02(+1.67%)
Oct 14, 2022
1.010
1.025
0.9500
0.9501
315,375
-0.06(-5.93%)
Oct 13, 2022
0.9700
1.020
0.9021
1.010
243,165
+0.01(+0.50%)
Oct 12, 2022
1.020
1.037
1.000
1.005
160,161
-0.04(-3.37%)
Oct 11, 2022
1.100
1.130
1.000
1.040
632,739
-0.08(-7.14%)
Oct 10, 2022
1.130
1.135
1.090
1.120
405,479
-0.02(-1.75%)
Oct 07, 2022
1.250
1.250
1.130
1.140
233,000
-0.13(-10.24%)
Oct 06, 2022
1.280
1.330
1.220
1.270
296,411
-0.04(-3.05%)
Oct 05, 2022
1.330
1.370
1.290
1.310
225,218
-0.09(-6.43%)
Oct 04, 2022
1.230
1.480
1.210
1.400
466,235
+0.23(+19.66%)
Oct 03, 2022
1.260
1.285
1.130
1.170
358,723
-0.09(-7.14%)
Sep 30, 2022
1.210
1.385
1.200
1.260
218,731
+0.04(+3.28%)
Sep 29, 2022
1.320
1.350
1.205
1.220
268,928
-0.12(-8.96%)
Sep 28, 2022
1.330
1.360
1.290
1.340
346,125
+0.03(+2.29%)
Sep 27, 2022
1.320
1.400
1.280
1.310
395,873
+0.01(+0.77%)
Sep 26, 2022
1.290
1.370
1.270
1.300
685,325
+0.01(+0.78%)
Sep 23, 2022
1.400
1.450
1.290
1.290
869,087
-0.12(-8.51%)
Sep 22, 2022
1.490
1.490
1.350
1.410
297,820
-0.09(-5.69%)
Sep 21, 2022
1.470
1.530
1.420
1.495
100,840
+0.03(+1.70%)
Sep 20, 2022
1.580
1.590
1.450
1.470
144,723
-0.16(-9.82%)
Sep 19, 2022
1.570
1.630
1.500
1.630
420,347
+0.03(+1.87%)
Sep 16, 2022
1.610
1.625
1.522
1.600
398,293
-0.07(-4.19%)
Sep 15, 2022
1.700
1.750
1.620
1.670
430,108
-0.03(-1.76%)
Sep 14, 2022
1.740
1.740
1.620
1.700
129,421
-0.01(-0.58%)
Sep 13, 2022
1.620
1.790
1.600
1.710
269,353
-0.10(-5.52%)
Sep 12, 2022
1.720
1.840
1.672
1.810
229,298
+0.14(+8.38%)
Sep 09, 2022
1.630
1.730
1.580
1.670
250,263
+0.10(+6.37%)
Sep 08, 2022
1.380
1.570
1.340
1.570
469,348
+0.17(+12.14%)
Sep 07, 2022
1.490
1.580
1.360
1.400
416,277
-0.09(-6.04%)
Sep 06, 2022
1.710
1.730
1.480
1.490
337,521
-0.24(-13.87%)
Sep 02, 2022
1.790
1.790
1.710
1.730
113,354
-0.06(-3.35%)
Sep 01, 2022
1.980
1.980
1.780
1.790
132,771
-0.22(-10.95%)
Aug 31, 2022
1.980
2.090
1.860
2.010
1,087,089
+0.05(+2.55%)
Aug 30, 2022
1.850
1.990
1.850
1.960
217,586
+0.13(+7.10%)
Aug 29, 2022
1.730
1.910
1.710
1.830
174,321
+0.04(+2.23%)
Aug 26, 2022
1.860
1.900
1.745
1.790
205,340
-0.07(-3.76%)
Aug 25, 2022
1.780
1.870
1.720
1.860
188,282
+0.13(+7.51%)
Aug 24, 2022
1.730
1.845
1.690
1.730
250,989
+0.06(+3.59%)
Aug 23, 2022
1.790
1.815
1.630
1.670
324,115
-0.06(-3.47%)
Aug 22, 2022
1.750
1.780
1.660
1.730
192,087
-0.07(-3.89%)
Aug 19, 2022
1.930
1.950
1.780
1.800
357,567
-0.23(-11.33%)
Aug 18, 2022
2.210
2.260
2.000
2.030
162,686
-0.21(-9.38%)
Aug 17, 2022
2.610
2.610
2.190
2.240
251,488
-0.36(-13.85%)
Aug 16, 2022
2.500
2.665
2.390
2.600
387,718
+0.11(+4.42%)
Aug 15, 2022
2.340
2.560
2.300
2.490
187,255
+0.15(+6.41%)
Aug 12, 2022
2.320
2.380
2.220
2.340
201,492
+0.07(+3.08%)
Aug 11, 2022
2.500
2.540
2.200
2.270
244,515
-0.05(-2.16%)
Aug 10, 2022
2.260
2.340
2.146
2.320
150,913
+0.15(+6.91%)
Aug 09, 2022
2.060
2.250
2.021
2.170
178,499
+0.05(+2.36%)
Aug 08, 2022
2.210
2.380
2.070
2.120
275,951
-0.07(-3.20%)
Aug 05, 2022
2.050
2.250
2.000
2.190
268,704
+0.09(+4.29%)
Aug 04, 2022
2.060
2.125
1.960
2.100
199,294
+0.09(+4.48%)
Aug 03, 2022
1.890
2.040
1.890
2.010
221,901
+0.15(+8.06%)
Aug 02, 2022
1.610
1.920
1.610
1.860
225,703
+0.23(+14.11%)
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.