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
Inspirato Incorporated - Class A Common Stock
(NQ:
ISPO
)
4.025
UNCHANGED
Streaming Delayed Price
Updated: 2:11 PM EDT, May 20, 2024
Add to My Watchlist
Quote
Overview
Detailed Quote
Charting
Historical Prices
News
All News
News Headlines
Press Releases
Research
Quarterly Reports
Insider Filings
Other Filings
Historical Prices
Month:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Jul 31, 2023
0.9800
1.020
0.9506
0.9900
92,087
+0.00(+0.00%)
Jul 28, 2023
0.9500
1.000
0.9500
0.9900
31,248
+0.03(+3.58%)
Jul 27, 2023
0.9600
1.000
0.9501
0.9558
13,730
-0.03(-2.96%)
Jul 26, 2023
0.9500
1.000
0.9307
0.9850
26,922
+0.05(+4.79%)
Jul 25, 2023
0.9400
1.000
0.9300
0.9400
108,739
+0.00(+0.00%)
Jul 24, 2023
0.9601
1.010
0.9395
0.9400
42,618
-0.03(-3.07%)
Jul 21, 2023
0.9110
1.010
0.9110
0.9698
89,087
+0.04(+4.29%)
Jul 20, 2023
0.9200
0.9500
0.9108
0.9299
34,751
-0.02(-2.12%)
Jul 19, 2023
0.9300
0.9500
0.9200
0.9500
41,702
+0.03(+3.26%)
Jul 18, 2023
0.9200
0.9677
0.9010
0.9200
73,543
-0.01(-1.06%)
Jul 17, 2023
0.9400
0.9900
0.9100
0.9299
64,530
-0.00(-0.16%)
Jul 14, 2023
0.9800
1.010
0.9300
0.9314
39,280
-0.04(-3.98%)
Jul 13, 2023
0.9055
1.000
0.9055
0.9700
62,019
+0.04(+3.91%)
Jul 12, 2023
1.050
1.050
0.9300
0.9335
185,255
-0.07(-6.65%)
Jul 11, 2023
1.020
1.030
1.000
1.000
45,947
+0.00(+0.16%)
Jul 10, 2023
1.000
1.030
0.9901
0.9984
56,360
+0.02(+1.88%)
Jul 07, 2023
0.9800
1.010
0.9800
0.9800
36,024
+0.00(+0.00%)
Jul 06, 2023
0.9800
1.020
0.9800
0.9800
49,379
+0.00(+0.00%)
Jul 05, 2023
0.9800
1.030
0.9800
0.9800
74,204
-0.01(-0.73%)
Jul 03, 2023
0.9800
1.030
0.9800
0.9872
50,519
+0.01(+0.73%)
Jun 30, 2023
0.9700
1.040
0.9700
0.9800
149,685
+0.00(+0.00%)
Jun 29, 2023
0.9300
1.030
0.9200
0.9800
102,490
+0.06(+6.74%)
Jun 28, 2023
0.9100
0.9700
0.9100
0.9181
57,365
+0.02(+2.01%)
Jun 27, 2023
0.9075
0.9788
0.9000
0.9000
108,616
-0.02(-2.17%)
Jun 26, 2023
0.9800
1.040
0.9200
0.9200
149,334
-0.05(-5.14%)
Jun 23, 2023
1.020
1.055
0.9698
0.9698
2,265,952
-0.05(-4.92%)
Jun 22, 2023
1.040
1.040
1.010
1.020
75,281
+0.00(+0.00%)
Jun 21, 2023
1.010
1.050
0.9975
1.020
166,749
+0.02(+2.00%)
Jun 20, 2023
1.030
1.050
1.000
1.000
122,413
-0.05(-4.76%)
Jun 16, 2023
1.050
1.050
1.000
1.050
256,511
+0.03(+2.94%)
Jun 15, 2023
1.030
1.070
0.9800
1.020
179,104
+0.00(+0.00%)
Jun 14, 2023
1.060
1.070
1.020
1.020
146,078
-0.02(-1.92%)
Jun 13, 2023
1.030
1.090
1.030
1.040
140,583
+0.01(+0.97%)
Jun 12, 2023
1.030
1.060
1.000
1.030
68,241
-0.01(-0.96%)
Jun 09, 2023
1.050
1.070
1.020
1.040
140,476
-0.01(-0.95%)
Jun 08, 2023
1.030
1.050
1.010
1.050
102,255
+0.00(+0.00%)
Jun 07, 2023
0.9900
1.050
0.9897
1.050
216,709
+0.10(+10.42%)
Jun 06, 2023
0.9500
1.050
0.9500
0.9509
371,993
+0.02(+2.00%)
Jun 05, 2023
0.9500
1.020
0.9200
0.9323
320,655
-0.02(-2.45%)
Jun 02, 2023
0.9400
0.9800
0.9250
0.9557
190,614
+0.04(+4.07%)
Jun 01, 2023
0.9458
0.9500
0.9105
0.9183
51,393
-0.03(-2.93%)
May 31, 2023
0.9600
0.9600
0.9067
0.9460
164,977
+0.00(+0.01%)
May 30, 2023
0.9200
0.9500
0.9001
0.9459
81,259
+0.02(+2.04%)
May 26, 2023
0.9100
0.9500
0.9100
0.9270
45,343
+0.00(+0.41%)
May 25, 2023
0.9300
0.9500
0.9111
0.9232
50,399
-0.02(-2.32%)
May 24, 2023
0.9444
0.9500
0.9300
0.9451
85,428
-0.00(-0.52%)
May 23, 2023
0.9500
0.9599
0.9496
0.9500
189,024
+0.00(+0.45%)
May 22, 2023
0.9500
0.9645
0.9062
0.9457
330,238
+0.00(+0.00%)
May 19, 2023
0.9400
0.9800
0.9152
0.9457
280,200
+0.03(+3.33%)
May 18, 2023
0.8919
0.9400
0.8800
0.9152
133,337
+0.02(+2.22%)
May 17, 2023
0.8300
0.9500
0.8201
0.8953
106,294
+0.09(+10.90%)
May 16, 2023
0.8200
0.8560
0.7759
0.8073
254,099
-0.01(-1.31%)
May 15, 2023
0.9501
0.9599
0.7921
0.8180
229,750
-0.09(-9.62%)
May 12, 2023
1.000
1.040
0.8906
0.9051
427,967
-0.09(-9.49%)
May 11, 2023
1.000
1.140
0.9600
1.000
841,798
-0.06(-5.66%)
May 10, 2023
0.7100
1.180
0.7069
1.060
5,524,631
+0.34(+47.63%)
May 09, 2023
0.7617
0.7625
0.7002
0.7180
283,046
-0.02(-2.75%)
May 08, 2023
0.7700
0.7992
0.7202
0.7383
536,216
-0.01(-0.94%)
May 05, 2023
0.7000
0.7700
0.7000
0.7453
242,406
+0.03(+4.05%)
May 04, 2023
0.7300
0.7644
0.6900
0.7163
268,628
-0.01(-1.90%)
May 03, 2023
0.7627
0.7958
0.7101
0.7302
124,043
-0.02(-2.65%)
May 02, 2023
0.7858
0.8200
0.7110
0.7501
344,144
-0.04(-5.05%)
May 01, 2023
0.7800
0.8071
0.7300
0.7900
141,689
+0.03(+3.95%)
Apr 28, 2023
0.7549
0.8058
0.7350
0.7600
132,545
+0.01(+0.68%)
Apr 27, 2023
0.7900
0.7900
0.7301
0.7549
239,362
-0.00(-0.20%)
Apr 26, 2023
0.7908
0.8208
0.7330
0.7564
210,005
-0.04(-4.90%)
Apr 25, 2023
0.7868
0.8146
0.7801
0.7954
91,286
+0.01(+0.67%)
Apr 24, 2023
0.7821
0.8100
0.7821
0.7901
140,751
-0.02(-2.01%)
Apr 21, 2023
0.8100
0.8446
0.7950
0.8063
150,151
-0.03(-3.07%)
Apr 20, 2023
0.8500
0.9019
0.7900
0.8318
587,277
-0.05(-5.87%)
Apr 19, 2023
0.9016
0.9449
0.8213
0.8837
237,917
-0.04(-3.95%)
Apr 18, 2023
0.8800
0.9554
0.8500
0.9200
271,826
+0.06(+6.95%)
Apr 17, 2023
0.8600
0.9039
0.8201
0.8602
171,587
-0.02(-1.89%)
Apr 14, 2023
0.8300
0.9100
0.8300
0.8768
169,236
-0.01(-1.48%)
Apr 13, 2023
0.9061
0.9427
0.8604
0.8900
148,281
+0.01(+1.53%)
Apr 12, 2023
0.8400
0.9002
0.8200
0.8766
138,944
+0.05(+5.60%)
Apr 11, 2023
0.8382
0.9000
0.8300
0.8301
128,695
+0.00(+0.00%)
Apr 10, 2023
0.8400
0.8600
0.8300
0.8301
158,022
-0.01(-1.14%)
Apr 06, 2023
0.8400
0.9000
0.8202
0.8397
151,049
-0.01(-1.52%)
Apr 05, 2023
0.8800
0.9670
0.8450
0.8527
228,351
-0.03(-3.42%)
Apr 04, 2023
0.9594
1.000
0.8801
0.8829
212,951
-0.10(-10.43%)
Apr 03, 2023
0.9700
1.030
0.9529
0.9857
127,923
+0.03(+2.79%)
Mar 31, 2023
0.9500
1.000
0.9300
0.9589
119,485
+0.03(+3.46%)
Mar 30, 2023
0.9500
0.9519
0.9000
0.9268
119,526
+0.06(+6.60%)
Mar 29, 2023
0.8900
0.8905
0.8510
0.8694
143,824
-0.01(-1.20%)
Mar 28, 2023
0.8653
0.9100
0.8650
0.8800
99,304
+0.01(+1.16%)
Mar 27, 2023
0.9382
0.9500
0.8651
0.8699
221,523
-0.06(-6.46%)
Mar 24, 2023
0.9600
0.9921
0.9100
0.9300
232,513
-0.03(-3.12%)
Mar 23, 2023
0.9500
1.020
0.9405
0.9600
194,571
+0.00(+0.00%)
Mar 22, 2023
0.9800
0.9900
0.9600
0.9600
83,167
+0.01(+0.79%)
Mar 21, 2023
0.9800
1.020
0.9525
0.9525
94,238
+0.00(+0.09%)
Mar 20, 2023
1.010
1.048
0.9508
0.9516
199,305
-0.08(-7.61%)
Mar 17, 2023
1.020
1.070
0.9522
1.030
521,089
+0.01(+0.98%)
Mar 16, 2023
1.000
1.040
0.9700
1.020
190,771
-0.00(-0.49%)
Mar 15, 2023
1.080
1.090
1.010
1.025
178,670
-0.03(-2.38%)
Mar 14, 2023
1.050
1.070
1.010
1.050
211,309
-0.02(-1.87%)
Mar 13, 2023
1.010
1.110
0.9800
1.070
274,462
+0.01(+0.94%)
Mar 10, 2023
1.120
1.122
1.030
1.060
145,161
-0.03(-2.75%)
Mar 09, 2023
1.220
1.220
1.050
1.090
674,696
-0.11(-9.17%)
Mar 08, 2023
1.000
1.240
1.000
1.200
495,018
+0.21(+20.62%)
Mar 07, 2023
1.000
1.010
0.9500
0.9949
274,287
+0.01(+1.33%)
Mar 06, 2023
1.130
1.130
0.9500
0.9818
475,708
-0.09(-8.24%)
Mar 03, 2023
1.000
1.080
1.000
1.070
266,189
+0.05(+4.90%)
Mar 02, 2023
1.050
1.087
1.000
1.020
206,720
-0.03(-2.86%)
Mar 01, 2023
1.030
1.090
1.000
1.050
248,087
+0.02(+1.94%)
Feb 28, 2023
1.070
1.130
1.020
1.030
156,843
-0.04(-3.74%)
Feb 27, 2023
1.130
1.137
1.060
1.070
87,950
-0.02(-1.83%)
Feb 24, 2023
1.120
1.158
1.060
1.090
111,045
-0.05(-4.39%)
Feb 23, 2023
1.180
1.205
1.060
1.140
234,533
-0.03(-2.56%)
Feb 22, 2023
1.230
1.290
1.110
1.170
302,903
-0.07(-5.65%)
Feb 21, 2023
1.340
1.360
1.230
1.240
105,250
-0.13(-9.49%)
Feb 17, 2023
1.410
1.425
1.310
1.370
109,488
+0.00(+0.00%)
Feb 16, 2023
1.370
1.380
1.290
1.370
143,439
+0.02(+1.48%)
Feb 15, 2023
1.270
1.470
1.270
1.350
386,559
+0.06(+4.65%)
Feb 14, 2023
1.230
1.300
1.160
1.290
57,164
+0.05(+4.03%)
Feb 13, 2023
1.230
1.250
1.180
1.240
65,791
+0.04(+3.33%)
Feb 10, 2023
1.200
1.205
1.160
1.200
106,678
+0.00(+0.00%)
Feb 09, 2023
1.320
1.320
1.190
1.200
140,358
-0.09(-6.98%)
Feb 08, 2023
1.280
1.320
1.230
1.290
180,206
+0.04(+3.20%)
Feb 07, 2023
1.360
1.389
1.220
1.250
253,826
-0.08(-6.02%)
Feb 06, 2023
1.240
1.350
1.210
1.330
490,998
+0.10(+8.13%)
Feb 03, 2023
1.210
1.330
1.200
1.230
210,727
+0.01(+0.82%)
Feb 02, 2023
1.290
1.300
1.200
1.220
251,633
-0.01(-0.81%)
Feb 01, 2023
1.250
1.290
1.160
1.230
353,851
-0.02(-1.60%)
Jan 31, 2023
1.200
1.250
1.160
1.250
236,582
+0.09(+7.76%)
Jan 30, 2023
1.240
1.250
1.150
1.160
366,990
-0.06(-4.92%)
Jan 27, 2023
1.190
1.380
1.180
1.220
631,397
+0.02(+1.67%)
Jan 26, 2023
1.270
1.290
1.190
1.200
261,025
-0.07(-5.51%)
Jan 25, 2023
1.330
1.345
1.250
1.270
161,512
-0.07(-5.22%)
Jan 24, 2023
1.250
1.410
1.250
1.340
240,078
+0.03(+2.29%)
Jan 23, 2023
1.230
1.360
1.230
1.310
354,481
+0.06(+4.80%)
Jan 20, 2023
1.380
1.380
1.230
1.250
225,777
-0.06(-4.58%)
Jan 19, 2023
1.310
1.415
1.300
1.310
283,619
-0.01(-0.76%)
Jan 18, 2023
1.450
1.560
1.300
1.320
443,027
-0.16(-10.81%)
Jan 17, 2023
1.480
1.960
1.410
1.480
1,475,848
+0.07(+4.96%)
Jan 13, 2023
1.320
1.480
1.300
1.410
223,782
+0.07(+5.22%)
Jan 12, 2023
1.370
1.750
1.280
1.340
839,504
+0.03(+1.90%)
Jan 11, 2023
1.230
1.330
1.210
1.315
137,790
+0.07(+6.05%)
Jan 10, 2023
1.240
1.250
1.200
1.240
35,388
+0.02(+1.64%)
Jan 09, 2023
1.260
1.260
1.201
1.220
79,950
+0.01(+0.83%)
Jan 06, 2023
1.250
1.250
1.160
1.210
49,520
+0.02(+1.68%)
Jan 05, 2023
1.170
1.240
1.150
1.190
75,891
-0.01(-0.83%)
Jan 04, 2023
1.260
1.260
1.140
1.200
136,682
-0.05(-4.00%)
Jan 03, 2023
1.190
1.290
1.130
1.250
90,576
+0.06(+5.04%)
Dec 30, 2022
1.110
1.240
1.100
1.190
232,558
+0.03(+2.59%)
Dec 29, 2022
0.9924
1.190
0.9650
1.160
553,322
+0.17(+17.17%)
Dec 28, 2022
1.020
1.050
0.9800
0.9900
406,431
-0.05(-4.81%)
Dec 27, 2022
1.160
1.160
1.020
1.040
300,208
-0.09(-7.96%)
Dec 23, 2022
1.150
1.215
1.120
1.130
251,808
-0.05(-4.24%)
Dec 22, 2022
1.230
1.230
1.115
1.180
159,803
-0.05(-4.07%)
Dec 21, 2022
1.140
1.230
1.100
1.230
295,315
+0.07(+6.03%)
Dec 20, 2022
1.350
1.380
1.140
1.160
387,202
-0.18(-13.43%)
Dec 19, 2022
1.440
1.502
1.270
1.340
294,359
-0.07(-4.96%)
Dec 16, 2022
1.490
1.520
1.380
1.410
258,750
-0.11(-7.24%)
Dec 15, 2022
1.510
1.570
1.460
1.520
137,056
-0.03(-1.94%)
Dec 14, 2022
1.630
1.700
1.500
1.550
119,694
-0.17(-9.88%)
Dec 13, 2022
1.690
1.720
1.611
1.720
87,730
+0.10(+6.17%)
Dec 12, 2022
1.600
1.680
1.590
1.620
102,089
+0.00(+0.00%)
Dec 09, 2022
1.640
1.700
1.620
1.620
77,231
-0.06(-3.57%)
Dec 08, 2022
1.710
1.740
1.650
1.680
89,678
-0.02(-1.18%)
Dec 07, 2022
1.800
1.800
1.680
1.700
201,969
-0.10(-5.56%)
Dec 06, 2022
1.770
1.800
1.710
1.800
75,730
-0.02(-1.10%)
Dec 05, 2022
1.770
1.830
1.760
1.820
48,891
+0.03(+1.68%)
Dec 02, 2022
1.840
1.990
1.750
1.790
115,768
-0.11(-5.79%)
Dec 01, 2022
1.900
1.990
1.810
1.900
94,256
+0.04(+2.15%)
Nov 30, 2022
1.860
1.880
1.720
1.860
68,236
+0.11(+6.29%)
Nov 29, 2022
1.750
1.800
1.720
1.750
57,667
+0.03(+1.74%)
Nov 28, 2022
1.800
1.840
1.710
1.720
106,096
-0.09(-4.97%)
Nov 25, 2022
1.880
1.890
1.720
1.810
64,101
-0.06(-3.21%)
Nov 23, 2022
1.860
1.930
1.798
1.870
102,092
+0.04(+2.19%)
Nov 22, 2022
1.810
1.865
1.770
1.830
43,546
+0.02(+1.10%)
Nov 21, 2022
1.830
1.888
1.710
1.810
148,430
-0.06(-3.21%)
Nov 18, 2022
1.900
1.900
1.810
1.870
64,755
+0.03(+1.63%)
Nov 17, 2022
1.870
1.919
1.800
1.840
148,247
-0.07(-3.66%)
Nov 16, 2022
1.920
1.950
1.865
1.910
156,856
-0.04(-2.05%)
Nov 15, 2022
2.050
2.130
1.900
1.950
198,177
-0.05(-2.50%)
Nov 14, 2022
2.200
2.200
1.960
2.000
256,289
-0.27(-11.89%)
Nov 11, 2022
2.250
2.385
2.120
2.270
93,162
+0.12(+5.58%)
Nov 10, 2022
2.210
2.300
2.110
2.150
146,204
+0.00(+0.00%)
Nov 09, 2022
2.080
2.230
2.040
2.150
116,901
+0.08(+3.86%)
Nov 08, 2022
2.050
2.100
1.950
2.070
108,746
+0.05(+2.48%)
Nov 07, 2022
2.090
2.090
1.951
2.020
98,563
-0.02(-0.98%)
Nov 04, 2022
2.030
2.060
1.940
2.040
171,705
+0.02(+0.99%)
Nov 03, 2022
2.120
2.179
1.850
2.020
378,259
-0.06(-2.88%)
Nov 02, 2022
2.150
2.240
2.070
2.080
84,178
-0.10(-4.59%)
Nov 01, 2022
2.200
2.260
2.120
2.180
79,988
+0.04(+1.87%)
Oct 31, 2022
2.210
2.250
2.120
2.140
69,400
-0.08(-3.60%)
Oct 28, 2022
2.230
2.270
2.120
2.220
69,636
+0.04(+1.83%)
Oct 27, 2022
2.210
2.310
2.170
2.180
99,326
-0.03(-1.36%)
Oct 26, 2022
2.170
2.300
2.110
2.210
333,735
+0.07(+3.27%)
Oct 25, 2022
2.190
2.240
2.120
2.140
144,806
-0.04(-1.83%)
Oct 24, 2022
2.100
2.220
2.030
2.180
254,534
+0.08(+3.81%)
Oct 21, 2022
2.130
2.130
2.050
2.100
83,590
+0.02(+0.96%)
Oct 20, 2022
2.140
2.260
2.070
2.080
94,611
-0.06(-2.80%)
Oct 19, 2022
2.290
2.340
2.130
2.140
109,814
-0.19(-8.15%)
Oct 18, 2022
2.170
2.370
2.160
2.330
138,908
+0.18(+8.37%)
Oct 17, 2022
2.200
2.260
2.120
2.150
123,724
+0.05(+2.38%)
Oct 14, 2022
2.240
2.290
2.060
2.100
138,563
-0.11(-4.98%)
Oct 13, 2022
2.130
2.245
2.130
2.210
118,256
-0.02(-0.67%)
Oct 12, 2022
2.270
2.340
2.100
2.225
267,363
-0.05(-2.41%)
Oct 11, 2022
2.430
2.430
2.205
2.280
141,762
-0.20(-8.06%)
Oct 10, 2022
2.500
2.580
2.430
2.480
161,699
-0.02(-0.80%)
Oct 07, 2022
2.450
2.520
2.400
2.500
107,313
+0.02(+0.81%)
Oct 06, 2022
2.420
2.528
2.380
2.480
103,132
+0.02(+0.81%)
Oct 05, 2022
2.470
2.540
2.378
2.460
156,781
-0.09(-3.53%)
Oct 04, 2022
2.520
2.560
2.430
2.550
252,244
+0.11(+4.51%)
Oct 03, 2022
2.430
2.510
2.350
2.440
160,094
+0.08(+3.39%)
Sep 30, 2022
2.470
2.560
2.335
2.360
284,287
-0.12(-4.84%)
Sep 29, 2022
2.440
2.550
2.360
2.480
157,810
-0.02(-0.80%)
Sep 28, 2022
2.200
2.569
2.200
2.500
370,578
+0.23(+10.13%)
Sep 27, 2022
2.350
2.370
2.130
2.270
568,535
-0.06(-2.58%)
Sep 26, 2022
2.260
2.390
2.200
2.330
439,424
+0.04(+1.75%)
Sep 23, 2022
2.070
2.310
2.030
2.290
486,238
+0.12(+5.53%)
Sep 22, 2022
2.130
2.180
2.020
2.170
538,346
+0.07(+3.33%)
Sep 21, 2022
2.300
2.330
2.080
2.100
625,007
-0.20(-8.70%)
Sep 20, 2022
2.500
2.630
2.270
2.300
717,300
-0.23(-9.09%)
Sep 19, 2022
2.610
2.640
2.480
2.530
732,955
-0.11(-4.17%)
Sep 16, 2022
2.670
2.720
2.610
2.640
1,288,442
-0.09(-3.30%)
Sep 15, 2022
2.930
2.930
2.670
2.730
677,856
-0.01(-0.36%)
Sep 14, 2022
2.750
2.810
2.670
2.740
602,868
+0.03(+1.11%)
Sep 13, 2022
2.840
2.910
2.700
2.710
309,724
-0.21(-7.19%)
Sep 12, 2022
3.010
3.090
2.860
2.920
367,280
+0.02(+0.69%)
Sep 09, 2022
2.820
3.040
2.820
2.900
342,880
+0.10(+3.57%)
Sep 08, 2022
2.890
2.965
2.760
2.800
269,256
-0.19(-6.35%)
Sep 07, 2022
2.830
3.075
2.800
2.990
263,258
+0.16(+5.65%)
Sep 06, 2022
2.800
2.930
2.720
2.830
396,652
+0.09(+3.28%)
Sep 02, 2022
2.780
2.910
2.720
2.740
228,811
-0.07(-2.49%)
Sep 01, 2022
2.680
2.870
2.610
2.810
787,456
+0.02(+0.72%)
Aug 31, 2022
2.670
3.400
2.670
2.790
5,176,559
+0.16(+6.08%)
Aug 30, 2022
2.870
2.885
2.580
2.630
837,559
-0.26(-9.00%)
Aug 29, 2022
2.900
3.130
2.820
2.890
761,192
-0.07(-2.36%)
Aug 26, 2022
3.260
3.315
2.950
2.960
689,997
-0.41(-12.17%)
Aug 25, 2022
3.060
3.460
3.030
3.370
1,445,052
+0.28(+9.06%)
Aug 24, 2022
3.080
3.190
3.040
3.090
394,079
-0.01(-0.32%)
Aug 23, 2022
2.950
3.100
2.870
3.100
318,116
+0.20(+6.90%)
Aug 22, 2022
3.070
3.080
2.860
2.900
452,059
-0.19(-6.15%)
Aug 19, 2022
3.120
3.140
3.010
3.090
336,272
-0.14(-4.19%)
Aug 18, 2022
3.340
3.340
3.170
3.225
249,045
-0.05(-1.68%)
Aug 17, 2022
3.500
3.620
3.140
3.280
1,054,921
-0.32(-8.89%)
Aug 16, 2022
3.660
3.720
2.880
3.600
2,081,419
-0.10(-2.70%)
Aug 15, 2022
3.860
3.960
3.670
3.700
725,336
-0.27(-6.80%)
Aug 12, 2022
4.080
4.130
3.880
3.970
704,282
-0.13(-3.17%)
Aug 11, 2022
4.000
4.300
3.820
4.100
1,150,702
+0.18(+4.59%)
Aug 10, 2022
4.930
5.000
3.780
3.920
2,293,581
-1.07(-21.44%)
Aug 09, 2022
5.210
5.210
4.830
4.990
322,239
+0.05(+1.01%)
Aug 08, 2022
5.100
5.151
4.780
4.940
221,925
-0.10(-1.98%)
Aug 05, 2022
4.960
5.100
4.900
5.040
179,818
+0.07(+1.41%)
Aug 04, 2022
4.910
5.210
4.890
4.970
199,828
+0.00(+0.00%)
Aug 03, 2022
4.840
5.060
4.805
4.970
166,068
+0.14(+2.90%)
Aug 02, 2022
4.900
5.020
4.800
4.830
93,355
-0.11(-2.23%)
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.