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
Clearside Biomedi
(NQ:
CLSD
)
1.400
+0.010 (+0.72%)
Streaming Delayed Price
Updated: 4:00 PM EDT, May 31, 2024
Add to My Watchlist
Quote
Overview
Detailed Quote
Charting
Historical Prices
News
All News
News Headlines
Press Releases
Research
Quarterly Reports
Insider Filings
Other Filings
Historical Prices
Month:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Jul 31, 2023
1.240
1.250
1.100
1.170
359,508
-0.05(-4.10%)
Jul 28, 2023
1.230
1.262
1.190
1.220
53,816
+0.01(+0.83%)
Jul 27, 2023
1.240
1.240
1.190
1.210
29,191
-0.02(-1.63%)
Jul 26, 2023
1.180
1.230
1.180
1.230
41,707
+0.03(+2.50%)
Jul 25, 2023
1.190
1.220
1.150
1.200
41,539
-0.01(-0.83%)
Jul 24, 2023
1.210
1.230
1.200
1.210
55,783
-0.01(-0.82%)
Jul 21, 2023
1.250
1.250
1.200
1.220
34,234
-0.02(-1.61%)
Jul 20, 2023
1.220
1.260
1.210
1.240
51,474
+0.00(+0.00%)
Jul 19, 2023
1.230
1.280
1.200
1.240
54,370
+0.00(+0.00%)
Jul 18, 2023
1.280
1.285
1.150
1.240
297,084
-0.03(-2.36%)
Jul 17, 2023
1.200
1.300
1.120
1.270
364,540
+0.07(+5.83%)
Jul 14, 2023
1.160
1.230
1.150
1.200
141,992
+0.02(+1.69%)
Jul 13, 2023
1.190
1.190
1.090
1.180
351,250
+0.06(+5.36%)
Jul 12, 2023
1.090
1.140
1.060
1.120
277,742
+0.02(+1.82%)
Jul 11, 2023
1.060
1.120
1.060
1.100
132,216
+0.04(+3.77%)
Jul 10, 2023
1.070
1.110
1.060
1.060
142,541
-0.01(-0.93%)
Jul 07, 2023
1.050
1.090
1.040
1.070
61,554
+0.03(+2.88%)
Jul 06, 2023
1.100
1.103
1.030
1.040
193,122
-0.03(-2.80%)
Jul 05, 2023
1.130
1.130
1.070
1.070
77,781
-0.06(-5.31%)
Jul 03, 2023
1.130
1.140
1.080
1.130
62,187
+0.01(+0.89%)
Jun 30, 2023
1.180
1.200
1.100
1.120
233,749
-0.05(-4.27%)
Jun 29, 2023
1.260
1.260
1.170
1.170
107,967
-0.06(-4.88%)
Jun 28, 2023
1.200
1.258
1.200
1.230
60,093
+0.01(+0.82%)
Jun 27, 2023
1.220
1.260
1.199
1.220
96,053
-0.02(-1.61%)
Jun 26, 2023
1.290
1.290
1.160
1.240
148,456
-0.01(-0.80%)
Jun 23, 2023
1.280
1.330
1.200
1.250
68,872
-0.06(-4.58%)
Jun 22, 2023
1.320
1.350
1.290
1.310
63,195
-0.02(-1.50%)
Jun 21, 2023
1.300
1.360
1.250
1.330
137,466
+0.00(+0.00%)
Jun 20, 2023
1.520
1.540
1.330
1.330
165,409
-0.15(-10.14%)
Jun 16, 2023
1.480
1.500
1.430
1.480
186,964
+0.08(+5.71%)
Jun 15, 2023
1.380
1.470
1.320
1.400
317,253
+0.29(+26.13%)
May 08, 2023
1.020
1.130
1.010
1.110
164,617
+0.10(+9.90%)
May 05, 2023
1.000
1.040
0.9705
1.010
160,896
+0.04(+4.07%)
May 04, 2023
1.000
1.010
0.9530
0.9705
65,809
-0.02(-2.48%)
May 03, 2023
0.9786
1.010
0.9520
0.9952
73,400
+0.02(+1.56%)
May 02, 2023
1.000
1.010
0.9256
0.9799
123,518
-0.02(-2.01%)
May 01, 2023
0.9700
1.019
0.9654
1.000
87,260
-0.01(-0.99%)
Apr 28, 2023
1.040
1.040
0.9118
1.010
287,663
-0.01(-0.98%)
Apr 27, 2023
1.040
1.060
1.000
1.020
105,326
-0.03(-3.32%)
Apr 26, 2023
1.060
1.100
1.000
1.055
81,266
-0.02(-1.40%)
Apr 25, 2023
1.090
1.100
1.020
1.070
76,549
-0.03(-2.73%)
Apr 24, 2023
1.060
1.110
1.050
1.100
78,733
+0.04(+3.77%)
Apr 21, 2023
1.120
1.150
1.050
1.060
137,152
-0.06(-5.36%)
Apr 20, 2023
1.120
1.160
1.110
1.120
158,380
-0.03(-2.61%)
Apr 19, 2023
1.130
1.150
1.090
1.150
111,296
+0.03(+2.68%)
Apr 18, 2023
1.110
1.170
1.080
1.120
60,933
+0.03(+2.75%)
Apr 17, 2023
1.100
1.120
1.080
1.090
69,755
-0.01(-0.91%)
Apr 14, 2023
1.100
1.138
1.080
1.100
126,319
-0.06(-5.17%)
Apr 13, 2023
1.110
1.180
1.110
1.160
50,425
+0.05(+4.50%)
Apr 12, 2023
1.250
1.250
1.100
1.110
503,314
-0.13(-10.48%)
Apr 11, 2023
1.220
1.250
1.200
1.240
29,211
+0.00(+0.00%)
Apr 10, 2023
1.210
1.250
1.111
1.240
180,945
+0.00(+0.00%)
Apr 06, 2023
1.290
1.390
1.200
1.240
194,856
+0.01(+0.81%)
Apr 05, 2023
1.300
1.390
1.200
1.230
572,004
-0.12(-8.89%)
Apr 04, 2023
1.120
1.480
1.100
1.350
2,332,383
+0.28(+26.17%)
Apr 03, 2023
1.040
1.090
1.030
1.070
81,074
+0.03(+2.88%)
Mar 31, 2023
0.9800
1.050
0.9800
1.040
189,921
+0.08(+8.67%)
Mar 30, 2023
0.9623
0.9839
0.9474
0.9570
87,361
-0.00(-0.31%)
Mar 29, 2023
0.9000
1.005
0.9024
0.9600
128,449
+0.03(+3.24%)
Mar 28, 2023
0.9374
0.9921
0.9000
0.9299
152,967
-0.02(-2.12%)
Mar 27, 2023
0.9800
0.9980
0.9500
0.9500
110,504
-0.02(-2.06%)
Mar 24, 2023
1.010
1.020
0.9700
0.9700
67,906
-0.05(-4.90%)
Mar 23, 2023
1.010
1.030
0.9800
1.020
68,447
+0.01(+0.99%)
Mar 22, 2023
1.020
1.040
0.9800
1.010
50,968
-0.01(-0.98%)
Mar 21, 2023
0.9600
1.050
0.9600
1.020
95,455
+0.05(+4.94%)
Mar 20, 2023
1.030
1.030
0.9720
0.9720
132,996
-0.07(-6.54%)
Mar 17, 2023
0.9800
1.060
0.9700
1.040
210,120
+0.08(+8.45%)
Mar 16, 2023
1.000
1.040
0.9300
0.9590
282,543
-0.02(-2.14%)
Mar 15, 2023
1.070
1.070
0.9800
0.9800
168,112
-0.05(-4.85%)
Mar 14, 2023
1.110
1.130
1.000
1.030
331,736
-0.02(-1.90%)
Mar 13, 2023
1.080
1.160
1.040
1.050
281,393
-0.03(-2.78%)
Mar 10, 2023
1.230
1.308
1.060
1.080
501,055
-0.11(-9.24%)
Mar 09, 2023
1.230
1.240
1.150
1.190
203,749
-0.04(-3.25%)
Mar 08, 2023
1.290
1.304
1.210
1.230
95,294
-0.05(-3.91%)
Mar 07, 2023
1.310
1.310
1.250
1.280
56,455
-0.02(-1.54%)
Mar 06, 2023
1.240
1.330
1.240
1.300
121,246
+0.03(+2.36%)
Mar 03, 2023
1.190
1.280
1.170
1.270
117,835
+0.10(+8.55%)
Mar 02, 2023
1.210
1.210
1.170
1.170
195,608
-0.04(-2.90%)
Mar 01, 2023
1.250
1.250
1.200
1.205
66,649
-0.03(-2.82%)
Feb 28, 2023
1.230
1.300
1.220
1.240
79,135
+0.02(+1.64%)
Feb 27, 2023
1.270
1.290
1.190
1.220
96,419
-0.03(-2.40%)
Feb 24, 2023
1.260
1.288
1.190
1.250
190,110
-0.01(-0.79%)
Feb 23, 2023
1.320
1.370
1.250
1.260
133,117
-0.07(-5.26%)
Feb 22, 2023
1.380
1.420
1.330
1.330
58,977
-0.04(-2.92%)
Feb 21, 2023
1.420
1.420
1.330
1.370
153,612
-0.01(-0.72%)
Feb 17, 2023
1.370
1.400
1.340
1.380
139,759
+0.02(+1.47%)
Feb 16, 2023
1.340
1.410
1.327
1.360
109,070
+0.02(+1.49%)
Feb 15, 2023
1.320
1.370
1.320
1.340
141,961
+0.02(+1.52%)
Feb 14, 2023
1.320
1.380
1.310
1.320
122,530
-0.02(-1.49%)
Feb 13, 2023
1.310
1.370
1.310
1.340
151,106
+0.02(+1.52%)
Feb 10, 2023
1.360
1.370
1.320
1.320
97,751
-0.04(-2.94%)
Feb 09, 2023
1.420
1.480
1.330
1.360
167,496
-0.06(-4.23%)
Feb 08, 2023
1.500
1.500
1.370
1.420
206,334
-0.06(-4.05%)
Feb 07, 2023
1.380
1.560
1.380
1.480
321,768
+0.01(+0.68%)
Feb 06, 2023
1.610
1.670
1.440
1.470
394,635
-0.04(-2.65%)
Feb 03, 2023
1.530
1.630
1.480
1.510
411,484
+0.02(+1.34%)
Feb 02, 2023
1.680
1.850
1.440
1.490
891,500
-0.05(-3.25%)
Feb 01, 2023
1.400
1.620
1.400
1.540
386,270
+0.13(+9.22%)
Jan 31, 2023
1.370
1.420
1.331
1.410
203,755
+0.06(+4.44%)
Jan 30, 2023
1.340
1.360
1.301
1.350
71,619
+0.02(+1.50%)
Jan 27, 2023
1.330
1.387
1.305
1.330
121,755
+0.00(+0.00%)
Jan 26, 2023
1.320
1.360
1.300
1.330
91,386
+0.01(+0.76%)
Jan 25, 2023
1.420
1.460
1.282
1.320
203,554
-0.13(-8.97%)
Jan 24, 2023
1.510
1.550
1.410
1.450
113,721
-0.06(-3.97%)
Jan 23, 2023
1.520
1.569
1.495
1.510
48,279
+0.01(+0.67%)
Jan 20, 2023
1.480
1.590
1.450
1.500
95,685
+0.03(+2.04%)
Jan 19, 2023
1.660
1.660
1.450
1.470
349,324
-0.17(-10.37%)
Jan 18, 2023
1.500
1.650
1.500
1.640
130,441
+0.15(+10.07%)
Jan 17, 2023
1.600
1.620
1.460
1.490
254,831
-0.08(-5.10%)
Jan 13, 2023
1.610
1.660
1.550
1.570
146,676
-0.04(-2.48%)
Jan 12, 2023
1.610
1.630
1.520
1.610
153,793
-0.02(-1.23%)
Jan 11, 2023
1.680
1.690
1.560
1.630
189,260
-0.03(-1.81%)
Jan 10, 2023
1.590
1.710
1.570
1.660
213,784
+0.05(+3.11%)
Jan 09, 2023
1.650
1.820
1.580
1.610
442,517
-0.03(-1.83%)
Jan 06, 2023
1.420
1.650
1.420
1.640
446,880
+0.21(+14.69%)
Jan 05, 2023
1.530
1.580
1.410
1.430
431,197
-0.05(-3.38%)
Jan 04, 2023
1.250
1.480
1.220
1.480
501,031
+0.26(+21.81%)
Jan 03, 2023
1.100
1.220
1.090
1.215
356,949
+0.09(+8.48%)
Dec 30, 2022
1.090
1.160
1.070
1.120
305,643
+0.03(+2.75%)
Dec 29, 2022
1.050
1.110
1.040
1.090
290,085
+0.04(+3.81%)
Dec 28, 2022
1.120
1.120
1.050
1.050
208,112
-0.06(-5.41%)
Dec 27, 2022
1.160
1.170
1.100
1.110
393,793
-0.03(-2.63%)
Dec 23, 2022
1.100
1.150
1.050
1.140
468,893
+0.06(+5.56%)
Dec 22, 2022
1.000
1.130
0.9975
1.080
1,247,477
+0.08(+8.00%)
Dec 21, 2022
1.030
1.040
0.9800
1.000
467,979
-0.02(-1.96%)
Dec 20, 2022
1.060
1.130
1.020
1.020
196,391
-0.05(-4.67%)
Dec 19, 2022
1.130
1.150
1.050
1.070
160,722
-0.03(-2.73%)
Dec 16, 2022
1.160
1.200
1.080
1.100
650,461
-0.11(-9.09%)
Dec 15, 2022
1.150
1.210
1.140
1.210
102,241
+0.04(+3.42%)
Dec 14, 2022
1.250
1.272
1.120
1.170
190,183
-0.08(-6.40%)
Dec 13, 2022
1.180
1.280
1.180
1.250
142,633
+0.05(+4.17%)
Dec 12, 2022
1.140
1.210
1.100
1.200
84,847
+0.06(+5.26%)
Dec 09, 2022
1.160
1.160
1.140
1.140
69,464
-0.04(-3.39%)
Dec 08, 2022
1.180
1.220
1.120
1.180
107,728
+0.03(+2.61%)
Dec 07, 2022
1.190
1.190
1.120
1.150
70,626
-0.01(-0.86%)
Dec 06, 2022
1.130
1.170
1.080
1.160
307,755
+0.02(+1.75%)
Dec 05, 2022
1.200
1.205
1.095
1.140
235,816
-0.06(-5.00%)
Dec 02, 2022
1.160
1.205
1.160
1.200
63,460
+0.02(+1.69%)
Dec 01, 2022
1.240
1.240
1.140
1.180
91,524
-0.03(-2.48%)
Nov 30, 2022
1.130
1.210
1.130
1.210
77,654
+0.09(+8.04%)
Nov 29, 2022
1.120
1.150
1.120
1.120
73,792
+0.01(+0.90%)
Nov 28, 2022
1.160
1.180
1.110
1.110
105,460
-0.07(-5.93%)
Nov 25, 2022
1.200
1.200
1.140
1.180
78,576
+0.00(+0.00%)
Nov 23, 2022
1.140
1.190
1.111
1.180
278,694
+0.04(+3.51%)
Nov 22, 2022
1.110
1.220
1.110
1.140
264,435
+0.00(+0.00%)
Nov 21, 2022
1.250
1.270
1.140
1.140
272,038
-0.07(-5.79%)
Nov 18, 2022
1.360
1.360
1.190
1.210
315,048
-0.14(-10.37%)
Nov 17, 2022
1.370
1.370
1.250
1.350
176,434
+0.00(+0.00%)
Nov 16, 2022
1.420
1.440
1.320
1.350
111,342
-0.06(-4.26%)
Nov 15, 2022
1.440
1.520
1.350
1.410
283,619
+0.04(+2.92%)
Nov 14, 2022
1.400
1.610
1.300
1.370
552,269
+0.04(+3.01%)
Nov 11, 2022
1.370
1.370
1.230
1.330
345,853
+0.01(+0.76%)
Nov 10, 2022
1.410
1.430
1.250
1.320
1,776,490
+0.04(+3.13%)
Nov 09, 2022
1.300
1.580
1.200
1.280
1,224,441
-0.12(-8.57%)
Nov 08, 2022
1.500
1.500
1.340
1.400
166,371
-0.07(-4.76%)
Nov 07, 2022
1.540
1.540
1.410
1.470
116,722
-0.02(-1.34%)
Nov 04, 2022
1.460
1.540
1.390
1.490
270,132
+0.03(+2.05%)
Nov 03, 2022
1.360
1.520
1.360
1.460
259,667
+0.11(+8.15%)
Nov 02, 2022
1.250
1.380
1.230
1.350
222,080
+0.14(+11.57%)
Nov 01, 2022
1.170
1.230
1.130
1.210
112,658
+0.07(+6.14%)
Oct 31, 2022
1.160
1.170
1.110
1.140
67,383
+0.00(+0.00%)
Oct 28, 2022
1.070
1.140
1.070
1.140
67,228
+0.07(+6.54%)
Oct 27, 2022
1.060
1.160
1.040
1.070
101,192
+0.01(+0.94%)
Oct 26, 2022
1.070
1.100
1.040
1.060
76,617
-0.01(-0.93%)
Oct 25, 2022
1.040
1.090
1.040
1.070
26,905
+0.02(+1.90%)
Oct 24, 2022
1.060
1.060
1.020
1.050
69,944
-0.01(-0.94%)
Oct 21, 2022
1.080
1.110
1.050
1.060
92,428
-0.04(-3.64%)
Oct 20, 2022
1.110
1.140
1.100
1.100
29,135
+0.00(+0.00%)
Oct 19, 2022
1.170
1.190
1.100
1.100
99,185
-0.08(-6.78%)
Oct 18, 2022
1.190
1.240
1.170
1.180
50,445
-0.01(-0.84%)
Oct 17, 2022
1.130
1.210
1.130
1.190
74,376
+0.05(+4.39%)
Oct 14, 2022
1.230
1.260
1.110
1.140
113,984
-0.08(-6.56%)
Oct 13, 2022
1.190
1.260
1.150
1.220
91,155
+0.01(+0.83%)
Oct 12, 2022
1.150
1.210
1.110
1.210
345,495
+0.05(+4.31%)
Oct 11, 2022
1.320
1.318
1.140
1.160
92,855
-0.13(-10.08%)
Oct 10, 2022
1.340
1.340
1.280
1.290
73,056
-0.05(-3.73%)
Oct 07, 2022
1.350
1.370
1.340
1.340
75,397
-0.01(-0.74%)
Oct 06, 2022
1.380
1.380
1.350
1.350
77,359
-0.02(-1.46%)
Oct 05, 2022
1.360
1.420
1.350
1.370
90,546
+0.00(+0.00%)
Oct 04, 2022
1.220
1.410
1.210
1.370
182,422
+0.17(+14.17%)
Oct 03, 2022
1.140
1.200
1.120
1.200
77,043
+0.07(+6.19%)
Sep 30, 2022
1.000
1.160
1.000
1.130
129,828
+0.05(+4.63%)
Sep 29, 2022
1.080
1.105
1.050
1.080
32,376
+0.00(+0.00%)
Sep 28, 2022
1.100
1.100
1.060
1.080
49,928
-0.01(-0.92%)
Sep 27, 2022
1.130
1.130
1.050
1.090
105,111
+0.01(+0.93%)
Sep 26, 2022
1.120
1.130
1.060
1.080
139,738
-0.05(-4.42%)
Sep 23, 2022
1.120
1.130
1.120
1.130
156,224
+0.00(+0.00%)
Sep 22, 2022
1.130
1.140
1.030
1.130
293,207
-0.02(-1.74%)
Sep 21, 2022
1.190
1.192
1.110
1.150
158,730
-0.06(-4.96%)
Sep 20, 2022
1.210
1.233
1.180
1.210
87,756
-0.02(-1.63%)
Sep 19, 2022
1.270
1.270
1.170
1.230
138,476
-0.07(-5.38%)
Sep 16, 2022
1.330
1.380
1.270
1.300
189,010
-0.02(-1.52%)
Sep 15, 2022
1.320
1.360
1.300
1.320
47,499
+0.01(+0.76%)
Sep 14, 2022
1.330
1.340
1.300
1.310
102,767
-0.01(-0.76%)
Sep 13, 2022
1.360
1.360
1.300
1.320
53,339
-0.04(-2.94%)
Sep 12, 2022
1.320
1.380
1.320
1.360
100,242
+0.02(+1.49%)
Sep 09, 2022
1.310
1.340
1.290
1.340
196,552
+0.03(+2.29%)
Sep 08, 2022
1.380
1.390
1.300
1.310
154,931
-0.07(-5.07%)
Sep 07, 2022
1.360
1.380
1.330
1.380
33,310
+0.05(+3.76%)
Sep 06, 2022
1.330
1.360
1.320
1.330
236,004
-0.03(-2.21%)
Sep 02, 2022
1.420
1.420
1.330
1.360
67,570
-0.01(-0.73%)
Sep 01, 2022
1.370
1.370
1.310
1.370
171,635
+0.00(+0.00%)
Aug 31, 2022
1.350
1.380
1.330
1.370
84,488
+0.02(+1.48%)
Aug 30, 2022
1.360
1.400
1.330
1.350
146,695
+0.00(+0.00%)
Aug 29, 2022
1.360
1.380
1.340
1.350
69,116
-0.04(-2.88%)
Aug 26, 2022
1.470
1.470
1.350
1.390
116,724
-0.07(-4.79%)
Aug 25, 2022
1.510
1.600
1.440
1.460
140,665
-0.01(-0.68%)
Aug 24, 2022
1.480
1.505
1.440
1.470
80,617
-0.02(-1.34%)
Aug 23, 2022
1.390
1.520
1.370
1.490
128,925
+0.10(+7.19%)
Aug 22, 2022
1.380
1.430
1.330
1.390
317,886
-0.03(-2.11%)
Aug 19, 2022
1.460
1.580
1.420
1.420
470,526
-0.08(-5.33%)
Aug 18, 2022
1.490
1.540
1.480
1.500
137,615
+0.00(+0.00%)
Aug 17, 2022
1.530
1.560
1.470
1.500
103,972
-0.03(-1.96%)
Aug 16, 2022
1.530
1.570
1.500
1.530
131,248
-0.01(-0.65%)
Aug 15, 2022
1.540
1.600
1.510
1.540
94,632
-0.05(-3.14%)
Aug 12, 2022
1.570
1.610
1.560
1.590
103,460
+0.04(+2.58%)
Aug 11, 2022
1.630
1.670
1.540
1.550
136,003
-0.07(-4.32%)
Aug 10, 2022
1.650
1.650
1.530
1.620
185,409
+0.01(+0.62%)
Aug 09, 2022
1.800
1.830
1.500
1.610
314,555
-0.03(-1.83%)
Aug 08, 2022
1.710
1.730
1.610
1.640
308,189
-0.03(-1.80%)
Aug 05, 2022
1.580
1.730
1.540
1.670
121,209
+0.09(+5.70%)
Aug 04, 2022
1.510
1.623
1.510
1.580
88,324
+0.08(+5.33%)
Aug 03, 2022
1.510
1.540
1.470
1.500
87,683
+0.00(+0.00%)
Aug 02, 2022
1.470
1.550
1.450
1.500
82,242
+0.03(+2.04%)
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.