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
Cadiz Inc
(NQ:
CDZI
)
2.960
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 29, 2022
3.620
3.810
3.610
3.790
293,697
+0.19(+5.28%)
Jul 28, 2022
3.600
3.620
3.470
3.600
94,965
+0.04(+1.12%)
Jul 27, 2022
3.300
3.640
3.300
3.560
293,846
+0.27(+8.21%)
Jul 26, 2022
3.280
3.300
3.160
3.290
405,247
+0.04(+1.23%)
Jul 25, 2022
2.960
3.300
2.960
3.250
215,673
+0.16(+5.18%)
Jul 22, 2022
2.960
3.100
2.885
3.090
127,414
+0.16(+5.46%)
Jul 21, 2022
2.920
2.990
2.850
2.930
80,226
+0.04(+1.38%)
Jul 20, 2022
2.920
2.970
2.830
2.890
398,559
-0.03(-1.03%)
Jul 19, 2022
2.690
2.940
2.690
2.920
264,348
+0.23(+8.55%)
Jul 18, 2022
2.590
2.710
2.510
2.690
200,842
+0.15(+5.91%)
Jul 15, 2022
2.430
2.600
2.420
2.540
331,819
+0.12(+4.96%)
Jul 14, 2022
2.360
2.430
2.350
2.420
187,288
+0.02(+0.83%)
Jul 13, 2022
2.210
2.400
2.210
2.400
138,644
+0.20(+9.09%)
Jul 12, 2022
2.200
2.250
2.130
2.200
96,991
+0.02(+0.92%)
Jul 11, 2022
2.340
2.380
2.175
2.180
103,360
-0.17(-7.23%)
Jul 08, 2022
2.400
2.400
2.310
2.350
114,638
-0.04(-1.67%)
Jul 07, 2022
2.400
2.410
2.250
2.390
124,299
-0.06(-2.45%)
Jul 06, 2022
2.550
2.630
2.410
2.450
120,698
-0.10(-3.92%)
Jul 05, 2022
2.500
2.550
2.385
2.550
152,774
+0.05(+2.00%)
Jul 01, 2022
2.330
2.530
2.300
2.500
131,176
+0.17(+7.30%)
Jun 30, 2022
2.280
2.350
2.160
2.330
162,360
+0.05(+2.19%)
Jun 29, 2022
2.610
2.610
2.280
2.280
271,134
-0.32(-12.31%)
Jun 28, 2022
2.640
2.720
2.530
2.600
344,209
+0.01(+0.39%)
Jun 27, 2022
2.560
2.610
2.400
2.590
205,524
+0.07(+2.78%)
Jun 24, 2022
2.550
2.840
2.480
2.520
2,903,474
-0.05(-1.95%)
Jun 23, 2022
2.280
2.683
2.270
2.570
537,412
+0.32(+14.22%)
Jun 22, 2022
2.010
2.402
1.970
2.250
554,400
+0.24(+11.94%)
Jun 21, 2022
1.990
2.080
1.940
2.010
228,582
+0.09(+4.69%)
Jun 17, 2022
2.010
2.010
1.900
1.920
247,341
-0.02(-1.03%)
Jun 16, 2022
2.060
2.060
1.920
1.940
171,961
-0.19(-8.92%)
Jun 15, 2022
1.980
2.180
1.980
2.130
237,356
+0.16(+8.12%)
Jun 14, 2022
2.050
2.130
1.960
1.970
301,691
-0.11(-5.29%)
Jun 13, 2022
2.030
2.160
1.960
2.080
163,545
-0.01(-0.48%)
Jun 10, 2022
2.220
2.220
2.020
2.090
146,097
-0.15(-6.70%)
Jun 09, 2022
2.270
2.280
2.130
2.240
427,650
-0.01(-0.44%)
Jun 08, 2022
2.250
2.284
2.180
2.250
212,479
+0.00(+0.00%)
Jun 07, 2022
2.050
2.260
2.010
2.250
257,655
+0.16(+7.66%)
Jun 06, 2022
2.210
2.248
2.060
2.090
241,583
-0.12(-5.43%)
Jun 03, 2022
2.060
2.210
2.030
2.210
111,480
+0.14(+6.76%)
Jun 02, 2022
1.910
2.090
1.910
2.070
81,874
+0.16(+8.38%)
Jun 01, 2022
2.030
2.070
1.880
1.910
147,069
-0.11(-5.45%)
May 31, 2022
2.060
2.130
2.000
2.020
187,122
-0.08(-3.81%)
May 27, 2022
2.190
2.215
2.080
2.100
142,985
-0.07(-3.23%)
May 26, 2022
2.170
2.250
2.120
2.170
180,823
+0.00(+0.00%)
May 25, 2022
2.080
2.190
2.070
2.170
188,893
+0.09(+4.33%)
May 24, 2022
2.080
2.090
2.000
2.080
82,914
+0.02(+0.97%)
May 23, 2022
2.070
2.100
1.990
2.060
100,142
+0.01(+0.49%)
May 20, 2022
2.050
2.089
1.980
2.050
209,013
+0.06(+3.02%)
May 19, 2022
1.900
2.060
1.870
1.990
114,933
+0.07(+3.65%)
May 18, 2022
1.890
1.960
1.850
1.920
133,335
+0.04(+2.13%)
May 17, 2022
1.790
1.890
1.780
1.880
217,523
+0.08(+4.44%)
May 16, 2022
1.890
1.900
1.770
1.800
258,942
-0.12(-6.25%)
May 13, 2022
1.990
2.040
1.880
1.920
231,808
-0.07(-3.52%)
May 12, 2022
1.980
2.020
1.910
1.990
154,363
-0.01(-0.50%)
May 11, 2022
2.020
2.105
1.910
2.000
278,084
-0.02(-0.99%)
May 10, 2022
2.020
2.100
1.940
2.020
439,450
+0.10(+5.21%)
May 09, 2022
1.990
2.020
1.880
1.920
304,149
-0.12(-5.88%)
May 06, 2022
2.030
2.120
1.960
2.040
254,061
+0.00(+0.00%)
May 05, 2022
2.080
2.100
1.990
2.040
257,245
-0.07(-3.32%)
May 04, 2022
2.040
2.130
1.950
2.110
342,844
+0.05(+2.43%)
May 03, 2022
2.040
2.120
2.020
2.060
425,615
+0.01(+0.49%)
May 02, 2022
1.980
2.050
1.880
2.050
312,792
+0.07(+3.54%)
Apr 29, 2022
1.890
2.060
1.860
1.980
450,297
+0.06(+3.13%)
Apr 28, 2022
1.810
1.925
1.740
1.920
240,288
+0.12(+6.67%)
Apr 27, 2022
1.790
1.825
1.750
1.800
313,201
+0.02(+1.12%)
Apr 26, 2022
1.820
1.830
1.764
1.780
326,770
-0.06(-3.26%)
Apr 25, 2022
1.950
1.960
1.820
1.840
505,165
-0.12(-6.12%)
Apr 22, 2022
2.050
2.060
1.900
1.960
292,178
-0.07(-3.45%)
Apr 21, 2022
2.080
2.090
2.020
2.030
208,008
-0.06(-2.87%)
Apr 20, 2022
2.000
2.160
1.980
2.090
325,118
+0.11(+5.56%)
Apr 19, 2022
1.880
2.010
1.840
1.980
357,745
+0.12(+6.45%)
Apr 18, 2022
1.975
1.975
1.770
1.860
357,241
-0.07(-3.63%)
Apr 14, 2022
2.020
2.035
1.910
1.930
163,381
-0.09(-4.46%)
Apr 13, 2022
1.970
2.050
1.880
2.020
309,429
+0.06(+3.06%)
Apr 12, 2022
2.010
2.091
1.890
1.960
726,662
-0.05(-2.49%)
Apr 11, 2022
2.250
2.270
1.905
2.010
388,328
-0.20(-9.05%)
Apr 08, 2022
2.190
2.260
2.190
2.210
175,681
+0.02(+0.91%)
Apr 07, 2022
2.490
2.498
2.150
2.190
579,055
-0.22(-9.13%)
Apr 06, 2022
2.320
2.435
2.260
2.410
613,916
+0.20(+9.05%)
Apr 05, 2022
2.210
2.270
2.205
2.210
345,774
+0.04(+1.84%)
Apr 04, 2022
2.160
2.240
2.160
2.170
224,555
+0.02(+0.93%)
Apr 01, 2022
2.080
2.160
1.990
2.150
228,644
+0.08(+3.86%)
Mar 31, 2022
2.150
2.190
2.020
2.070
180,445
-0.11(-5.05%)
Mar 30, 2022
2.350
2.480
2.165
2.180
475,538
-0.15(-6.44%)
Mar 29, 2022
2.140
2.420
2.140
2.330
531,372
+0.20(+9.39%)
Mar 28, 2022
2.140
2.180
2.105
2.130
132,049
-0.02(-0.93%)
Mar 25, 2022
2.150
2.210
2.120
2.150
143,779
+0.00(+0.00%)
Mar 24, 2022
2.280
2.295
2.130
2.150
283,403
-0.06(-2.71%)
Mar 23, 2022
2.260
2.470
2.160
2.210
502,139
+0.06(+2.79%)
Mar 22, 2022
2.190
2.265
2.100
2.150
537,793
-0.07(-3.15%)
Mar 21, 2022
1.760
2.469
1.760
2.220
1,514,782
+0.47(+26.86%)
Mar 18, 2022
1.680
1.795
1.660
1.750
632,959
+0.08(+4.79%)
Mar 17, 2022
1.840
1.840
1.670
1.670
427,761
-0.14(-7.73%)
Mar 16, 2022
1.850
1.910
1.780
1.810
251,789
-0.04(-2.16%)
Mar 15, 2022
1.730
1.930
1.702
1.850
366,225
+0.12(+6.94%)
Mar 14, 2022
1.900
1.910
1.690
1.730
393,113
-0.10(-5.46%)
Mar 11, 2022
1.930
1.935
1.830
1.830
244,467
-0.09(-4.69%)
Mar 10, 2022
1.980
2.020
1.860
1.920
132,244
-0.08(-4.00%)
Mar 09, 2022
2.080
2.110
1.985
2.000
99,779
+0.07(+3.63%)
Mar 08, 2022
2.020
2.050
1.900
1.930
187,007
-0.08(-3.98%)
Mar 07, 2022
2.100
2.140
1.995
2.010
208,489
-0.09(-4.29%)
Mar 04, 2022
2.070
2.140
1.980
2.100
130,009
+0.04(+1.94%)
Mar 03, 2022
2.150
2.150
1.940
2.060
438,091
-0.09(-4.19%)
Mar 02, 2022
2.310
2.310
2.110
2.150
111,748
-0.16(-6.93%)
Mar 01, 2022
2.640
2.640
2.280
2.310
233,457
-0.29(-11.15%)
Feb 28, 2022
2.340
2.620
2.310
2.600
254,813
+0.27(+11.59%)
Feb 25, 2022
2.320
2.400
2.210
2.330
290,695
-0.02(-0.85%)
Feb 24, 2022
1.950
2.380
1.934
2.350
263,281
+0.35(+17.50%)
Feb 23, 2022
2.190
2.255
1.980
2.000
233,816
-0.14(-6.54%)
Feb 22, 2022
2.250
2.303
2.120
2.140
207,533
-0.12(-5.31%)
Feb 18, 2022
2.260
0
+0.08(+3.67%)
Feb 17, 2022
2.270
2.270
2.130
2.180
233,955
-0.10(-4.39%)
Feb 16, 2022
2.320
2.420
2.190
2.280
190,726
-0.06(-2.56%)
Feb 15, 2022
2.260
2.380
2.130
2.340
365,847
+0.14(+6.36%)
Feb 14, 2022
1.900
2.300
1.900
2.200
600,763
+0.30(+15.79%)
Feb 11, 2022
1.900
2.050
1.830
1.900
496,420
-0.03(-1.55%)
Feb 10, 2022
2.050
2.080
1.900
1.930
574,168
-0.18(-8.53%)
Feb 09, 2022
2.170
2.260
2.070
2.110
389,939
-0.06(-2.76%)
Feb 08, 2022
2.145
2.225
2.120
2.170
228,116
-0.01(-0.46%)
Feb 07, 2022
2.220
2.290
2.160
2.180
196,924
-0.07(-3.11%)
Feb 04, 2022
2.210
2.280
2.050
2.250
518,360
+0.08(+3.93%)
Feb 03, 2022
2.280
2.120
2.165
601,583
-0.17(-7.48%)
Feb 02, 2022
2.720
2.730
2.200
2.340
393,496
-0.38(-13.97%)
Feb 01, 2022
2.810
2.850
2.680
2.720
147,852
-0.09(-3.20%)
Jan 31, 2022
2.520
2.840
2.810
396,377
+0.13(+4.85%)
Jan 28, 2022
2.750
2.800
2.560
2.680
524,539
+0.18(+7.20%)
Jan 27, 2022
2.890
2.890
2.470
2.500
340,546
-0.30(-10.71%)
Jan 26, 2022
3.000
3.120
2.780
2.800
397,061
-0.19(-6.35%)
Jan 25, 2022
3.000
3.070
2.900
2.990
370,861
-0.03(-0.99%)
Jan 24, 2022
2.960
3.050
2.740
3.020
246,064
-0.01(-0.33%)
Jan 21, 2022
2.960
3.110
2.900
3.030
188,059
+0.03(+1.00%)
Jan 20, 2022
3.100
3.150
3.000
3.000
218,370
-0.15(-4.76%)
Jan 19, 2022
3.210
3.235
2.980
3.150
188,897
+0.02(+0.64%)
Jan 18, 2022
3.350
3.350
3.120
3.130
206,256
-0.18(-5.44%)
Jan 14, 2022
3.310
0
-0.09(-2.65%)
Jan 13, 2022
3.530
3.570
3.390
3.400
181,583
-0.14(-3.95%)
Jan 12, 2022
3.800
3.900
3.540
3.540
202,123
-0.27(-7.09%)
Jan 11, 2022
3.590
3.830
3.510
3.810
190,508
+0.18(+4.96%)
Jan 10, 2022
4.080
4.170
3.580
3.630
279,624
-0.45(-11.03%)
Jan 07, 2022
4.040
4.121
4.040
4.080
152,507
+0.04(+0.99%)
Jan 06, 2022
3.980
4.060
3.840
4.040
163,893
+0.11(+2.80%)
Jan 05, 2022
3.950
4.020
3.910
3.930
267,724
-0.02(-0.51%)
Jan 04, 2022
4.170
4.270
3.930
3.950
545,994
-0.27(-6.40%)
Jan 03, 2022
3.800
4.270
3.800
4.220
357,787
+0.36(+9.33%)
Dec 31, 2021
3.840
3.985
3.594
3.860
154,564
+0.00(+0.00%)
Dec 30, 2021
3.590
3.900
3.520
3.860
428,698
+0.31(+8.73%)
Dec 29, 2021
3.740
3.770
3.520
3.550
287,204
-0.20(-5.33%)
Dec 28, 2021
3.700
3.910
3.700
3.750
254,492
+0.01(+0.27%)
Dec 27, 2021
3.980
4.000
3.730
3.740
213,201
-0.26(-6.50%)
Dec 23, 2021
4.030
4.080
3.900
4.000
196,421
-0.07(-1.72%)
Dec 22, 2021
3.990
4.120
3.905
4.070
180,370
+0.03(+0.74%)
Dec 21, 2021
3.890
4.080
3.890
4.040
321,946
+0.15(+3.86%)
Dec 20, 2021
4.100
4.100
3.860
3.890
337,314
-0.28(-6.71%)
Dec 17, 2021
4.150
4.280
3.935
4.170
884,894
-0.09(-2.11%)
Dec 16, 2021
3.760
4.340
3.760
4.260
748,504
+0.51(+13.60%)
Dec 15, 2021
3.780
3.830
3.610
3.750
605,523
-0.03(-0.79%)
Dec 14, 2021
3.820
3.890
3.510
3.780
465,582
+0.21(+5.88%)
Dec 13, 2021
3.870
3.920
3.560
3.570
551,859
-0.29(-7.51%)
Dec 10, 2021
4.500
4.755
3.830
3.860
462,688
-0.63(-14.03%)
Dec 09, 2021
4.570
4.700
4.490
4.490
228,975
-0.13(-2.81%)
Dec 08, 2021
4.160
4.740
4.150
4.620
348,681
+0.44(+10.53%)
Dec 07, 2021
4.000
4.240
3.870
4.180
448,520
+0.17(+4.24%)
Dec 06, 2021
3.870
4.090
3.710
4.010
486,178
+0.12(+3.08%)
Dec 03, 2021
3.830
4.020
3.770
3.890
471,119
+0.03(+0.78%)
Dec 02, 2021
4.100
4.370
3.810
3.860
728,535
-0.16(-3.98%)
Dec 01, 2021
4.110
4.400
4.000
4.020
420,152
-0.03(-0.74%)
Nov 30, 2021
4.270
4.270
4.130
4.050
1,061,991
-0.28(-6.47%)
Nov 29, 2021
4.600
4.600
4.230
4.330
356,238
-0.25(-5.46%)
Nov 26, 2021
4.790
4.790
4.160
4.580
396,106
-0.30(-6.15%)
Nov 24, 2021
4.970
4.970
4.790
4.880
215,595
-0.08(-1.61%)
Nov 23, 2021
5.130
5.130
4.900
4.960
300,754
-0.10(-1.98%)
Nov 22, 2021
5.030
5.180
4.915
5.060
216,100
+0.02(+0.40%)
Nov 19, 2021
5.480
5.620
4.930
5.040
556,004
-0.48(-8.70%)
Nov 18, 2021
5.680
5.540
5.480
5.520
230,209
-0.18(-3.16%)
Nov 17, 2021
5.700
5.910
5.570
5.700
300,737
+0.00(+0.00%)
Nov 16, 2021
5.800
5.800
5.460
5.700
333,763
-0.02(-0.35%)
Nov 15, 2021
5.930
5.935
5.460
5.720
304,223
-0.11(-1.89%)
Nov 12, 2021
6.000
6.070
5.740
5.830
407,934
-0.23(-3.80%)
Nov 11, 2021
6.070
6.155
5.970
6.060
161,080
-0.05(-0.82%)
Nov 10, 2021
6.080
6.110
160,066
+0.01(+0.16%)
Nov 09, 2021
6.040
6.170
5.920
6.100
127,951
+0.07(+1.16%)
Nov 08, 2021
6.200
6.400
5.990
6.030
207,554
-0.21(-3.37%)
Nov 05, 2021
6.190
6.400
6.170
6.240
117,515
+0.01(+0.16%)
Nov 04, 2021
6.160
6.470
6.090
6.230
154,480
+0.00(+0.00%)
Nov 03, 2021
6.000
6.400
6.000
6.230
228,781
+0.20(+3.32%)
Nov 02, 2021
6.280
6.295
5.850
6.030
257,001
-0.24(-3.83%)
Nov 01, 2021
6.080
6.330
6.180
6.270
210,072
+0.20(+3.29%)
Oct 29, 2021
6.220
6.320
5.995
6.070
227,821
-0.14(-2.25%)
Oct 28, 2021
6.090
6.300
6.020
6.210
225,167
+0.17(+2.81%)
Oct 27, 2021
6.230
6.309
6.000
6.040
214,863
-0.19(-3.05%)
Oct 26, 2021
6.200
6.230
255,632
+0.05(+0.81%)
Oct 25, 2021
6.510
6.510
6.160
6.180
293,409
-0.35(-5.36%)
Oct 22, 2021
6.740
6.740
6.410
6.530
307,684
-0.18(-2.68%)
Oct 21, 2021
6.860
6.910
6.700
6.710
185,189
-0.17(-2.47%)
Oct 20, 2021
7.020
7.180
6.870
6.880
280,975
-0.17(-2.41%)
Oct 19, 2021
6.930
7.100
6.700
7.050
505,871
+0.16(+2.32%)
Oct 18, 2021
7.310
7.370
6.890
6.890
295,888
-0.45(-6.13%)
Oct 15, 2021
7.510
7.550
7.310
7.340
195,002
-0.12(-1.61%)
Oct 14, 2021
7.420
7.615
7.385
7.460
336,313
+0.11(+1.50%)
Oct 13, 2021
7.330
7.400
7.190
7.350
181,074
+0.06(+0.82%)
Oct 12, 2021
6.780
7.320
6.740
7.290
224,133
+0.48(+7.05%)
Oct 11, 2021
6.860
6.890
6.725
6.810
261,973
-0.09(-1.30%)
Oct 08, 2021
7.040
7.040
6.830
6.900
267,984
-0.16(-2.27%)
Oct 07, 2021
6.950
7.260
6.940
7.060
578,914
+0.12(+1.73%)
Oct 06, 2021
6.920
6.950
6.720
6.940
361,489
+0.13(+1.91%)
Oct 05, 2021
6.680
6.910
6.600
6.810
450,716
+0.16(+2.41%)
Oct 04, 2021
6.800
6.870
6.480
6.650
585,617
-0.16(-2.35%)
Oct 01, 2021
7.080
7.160
6.750
6.810
791,460
-0.23(-3.27%)
Sep 30, 2021
6.760
7.180
6.630
7.040
650,696
+0.33(+4.92%)
Sep 29, 2021
6.800
6.890
6.468
6.710
902,144
-0.07(-1.03%)
Sep 28, 2021
7.090
7.090
6.750
6.780
880,005
-0.32(-4.51%)
Sep 27, 2021
7.420
7.500
7.020
7.100
439,246
-0.35(-4.70%)
Sep 24, 2021
7.470
7.600
7.350
7.450
434,444
-0.08(-1.06%)
Sep 23, 2021
7.410
7.930
7.370
7.530
584,465
+0.19(+2.59%)
Sep 22, 2021
7.700
7.859
7.160
7.340
1,191,091
-0.34(-4.43%)
Sep 21, 2021
8.080
8.180
7.665
7.680
920,194
-0.43(-5.30%)
Sep 20, 2021
8.880
8.890
8.070
8.110
1,056,257
-0.89(-9.89%)
Sep 17, 2021
8.750
9.010
8.630
9.000
1,123,515
+0.34(+3.93%)
Sep 16, 2021
8.630
8.900
8.530
8.660
537,096
+0.04(+0.46%)
Sep 15, 2021
8.870
8.990
8.440
8.620
707,772
-0.21(-2.38%)
Sep 14, 2021
9.440
9.440
8.700
8.830
673,801
-0.59(-6.26%)
Sep 13, 2021
10.26
10.26
8.470
9.420
2,855,097
-0.87(-8.45%)
Sep 10, 2021
11.21
11.24
10.27
10.29
313,067
-0.99(-8.78%)
Sep 09, 2021
11.37
11.51
11.04
11.28
577,502
-0.11(-0.97%)
Sep 08, 2021
11.34
11.95
10.30
11.39
1,225,576
-0.01(-0.09%)
Sep 07, 2021
13.02
13.15
11.28
11.40
1,077,958
-1.99(-14.86%)
Sep 03, 2021
13.38
13.48
13.32
13.39
646,722
-0.05(-0.37%)
Sep 02, 2021
13.45
13.49
13.28
13.44
260,710
+0.01(+0.07%)
Sep 01, 2021
13.44
13.55
13.34
13.43
184,506
-0.01(-0.07%)
Aug 31, 2021
13.51
13.62
13.42
13.44
242,081
+0.00(+0.00%)
Aug 30, 2021
13.57
13.60
13.41
13.44
148,371
-0.13(-0.96%)
Aug 27, 2021
13.79
14.10
13.56
13.57
220,462
-0.23(-1.67%)
Aug 26, 2021
13.68
14.12
13.26
13.80
576,031
-0.19(-1.36%)
Aug 25, 2021
14.00
14.05
13.80
13.99
819,801
+0.02(+0.14%)
Aug 24, 2021
14.00
14.16
13.85
13.97
260,748
-0.04(-0.29%)
Aug 23, 2021
14.10
14.17
13.94
14.01
241,840
-0.06(-0.43%)
Aug 20, 2021
13.99
14.22
13.90
14.07
170,906
+0.02(+0.14%)
Aug 19, 2021
14.49
14.50
13.68
14.05
477,422
-0.49(-3.37%)
Aug 18, 2021
14.54
14.69
14.35
14.54
433,785
-0.01(-0.07%)
Aug 17, 2021
14.40
14.65
14.30
14.55
562,302
+0.19(+1.32%)
Aug 16, 2021
13.98
14.40
13.98
14.36
494,888
+0.35(+2.50%)
Aug 13, 2021
13.55
14.14
13.51
14.01
454,755
+0.52(+3.85%)
Aug 12, 2021
13.60
13.61
13.28
13.49
754,653
+0.13(+0.97%)
Aug 11, 2021
13.51
13.56
13.17
13.36
447,646
-0.11(-0.82%)
Aug 10, 2021
13.61
13.61
13.35
13.47
712,971
+0.00(+0.00%)
Aug 09, 2021
12.99
13.63
12.95
13.47
486,571
+0.28(+2.12%)
Aug 06, 2021
13.19
13.33
12.98
13.19
400,023
+0.00(+0.00%)
Aug 05, 2021
13.23
13.31
13.00
13.19
526,475
-0.02(-0.15%)
Aug 04, 2021
13.13
13.31
12.98
13.21
444,251
+0.02(+0.15%)
Aug 03, 2021
13.20
13.25
12.97
13.19
550,911
+0.03(+0.23%)
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.