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
Audacy Inc
(NY:
AUD
)
0.0936
UNCHANGED
Last Price
Updated: 7:00 PM EDT, May 16, 2023
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 (%)
Sep 30, 2022
0.3900
0.4110
0.3800
0.3861
496,323
-0.01(-1.68%)
Sep 29, 2022
0.4090
0.4260
0.3904
0.3927
516,060
-0.03(-6.30%)
Sep 28, 2022
0.4081
0.4225
0.3850
0.4191
568,526
+0.01(+2.70%)
Sep 27, 2022
0.4000
0.4224
0.4000
0.4081
621,957
+0.00(+0.99%)
Sep 26, 2022
0.4099
0.4192
0.3898
0.4041
562,599
+0.00(+0.20%)
Sep 23, 2022
0.4019
0.4286
0.3935
0.4033
970,008
-0.01(-2.89%)
Sep 22, 2022
0.4180
0.4201
0.3817
0.4153
772,002
-0.01(-1.31%)
Sep 21, 2022
0.4400
0.4508
0.4050
0.4208
776,090
+0.01(+1.40%)
Sep 20, 2022
0.4200
0.4475
0.4026
0.4150
1,384,569
-0.02(-4.62%)
Sep 19, 2022
0.4300
0.4400
0.4002
0.4351
1,059,312
+0.01(+3.15%)
Sep 16, 2022
0.3800
0.4497
0.3500
0.4218
3,478,569
+0.02(+5.45%)
Sep 15, 2022
0.4400
0.4400
0.3918
0.4000
806,895
-0.01(-2.70%)
Sep 14, 2022
0.4500
0.4607
0.4111
0.4111
1,028,918
-0.04(-9.09%)
Sep 13, 2022
0.4800
0.5105
0.4500
0.4522
400,123
-0.05(-9.47%)
Sep 12, 2022
0.5382
0.5382
0.4903
0.4995
694,628
-0.02(-4.24%)
Sep 09, 2022
0.4799
0.5500
0.4620
0.5216
662,729
+0.06(+12.05%)
Sep 08, 2022
0.4994
0.4994
0.4531
0.4655
502,643
-0.03(-5.29%)
Sep 07, 2022
0.4823
0.4915
0.4600
0.4915
426,770
+0.03(+5.79%)
Sep 06, 2022
0.5055
0.5197
0.4600
0.4646
767,748
-0.04(-7.34%)
Sep 02, 2022
0.5135
0.5223
0.4900
0.5014
956,627
-0.01(-2.36%)
Sep 01, 2022
0.5621
0.5689
0.5000
0.5135
666,596
-0.04(-6.91%)
Aug 31, 2022
0.5414
0.5600
0.5160
0.5516
915,627
+0.04(+6.96%)
Aug 30, 2022
0.5481
0.5481
0.5111
0.5157
393,131
-0.02(-3.81%)
Aug 29, 2022
0.5400
0.5421
0.5300
0.5361
453,569
-0.01(-1.13%)
Aug 26, 2022
0.5795
0.5795
0.5400
0.5422
732,629
-0.02(-3.59%)
Aug 25, 2022
0.5500
0.5694
0.5422
0.5624
1,124,514
+0.01(+2.53%)
Aug 24, 2022
0.5981
0.6101
0.5430
0.5485
936,977
-0.03(-5.46%)
Aug 23, 2022
0.6099
0.6200
0.5800
0.5802
291,282
-0.02(-3.48%)
Aug 22, 2022
0.6558
0.6602
0.5805
0.6011
585,801
-0.05(-7.69%)
Aug 19, 2022
0.6840
0.6854
0.6450
0.6512
428,220
-0.04(-5.13%)
Aug 18, 2022
0.6600
0.7079
0.6400
0.6864
355,121
+0.00(+0.41%)
Aug 17, 2022
0.6991
0.7307
0.6710
0.6836
388,443
-0.03(-3.88%)
Aug 16, 2022
0.7000
0.7522
0.6900
0.7112
629,543
-0.02(-2.52%)
Aug 15, 2022
0.6864
0.7489
0.6750
0.7296
316,371
+0.04(+5.05%)
Aug 12, 2022
0.7500
0.7695
0.6705
0.6945
525,021
-0.04(-5.57%)
Aug 11, 2022
0.6431
0.7400
0.6400
0.7355
656,761
+0.11(+18.27%)
Aug 10, 2022
0.5927
0.6300
0.5875
0.6219
694,208
+0.03(+5.68%)
Aug 09, 2022
0.5900
0.6002
0.5515
0.5885
974,698
+0.02(+4.05%)
Aug 08, 2022
0.6299
0.6299
0.5600
0.5656
1,379,596
-0.03(-4.89%)
Aug 05, 2022
0.6500
0.6500
0.5602
0.5947
1,320,987
-0.11(-15.04%)
Aug 04, 2022
0.7400
0.7375
0.6727
0.7000
416,562
+0.01(+1.29%)
Aug 03, 2022
0.6883
0.7048
0.6505
0.6911
703,222
+0.02(+2.25%)
Aug 02, 2022
0.5801
0.6897
0.5801
0.6759
673,104
+0.09(+15.32%)
Aug 01, 2022
0.6240
0.6394
0.5729
0.5861
964,621
-0.05(-7.99%)
Jul 29, 2022
0.6752
0.6899
0.6305
0.6370
434,586
-0.03(-4.47%)
Jul 28, 2022
0.6760
0.6924
0.6461
0.6668
296,798
-0.00(-0.60%)
Jul 27, 2022
0.6520
0.6822
0.6303
0.6708
333,959
+0.05(+7.45%)
Jul 26, 2022
0.6888
0.6888
0.6243
0.6243
447,690
-0.05(-7.22%)
Jul 25, 2022
0.6848
0.6950
0.6600
0.6729
411,126
+0.00(+0.15%)
Jul 22, 2022
0.7160
0.7459
0.6660
0.6719
435,624
-0.05(-6.33%)
Jul 21, 2022
0.7899
0.7900
0.7109
0.7173
434,357
-0.03(-3.76%)
Jul 20, 2022
0.7186
0.7559
0.7120
0.7453
1,104,944
+0.04(+6.23%)
Jul 19, 2022
0.6466
0.7115
0.6350
0.7016
1,240,131
+0.08(+12.33%)
Jul 18, 2022
0.6300
0.6550
0.6200
0.6246
1,090,015
+0.00(+0.31%)
Jul 15, 2022
0.6752
0.6886
0.6131
0.6227
1,561,233
+0.00(+0.44%)
Jul 14, 2022
0.6899
0.6899
0.6200
0.6200
947,032
-0.05(-7.81%)
Jul 13, 2022
0.7439
0.7590
0.6580
0.6725
2,474,414
-0.09(-12.18%)
Jul 12, 2022
0.8400
0.8586
0.7606
0.7658
1,230,535
-0.06(-7.73%)
Jul 11, 2022
0.9000
0.9251
0.8100
0.8300
893,651
-0.06(-6.23%)
Jul 08, 2022
0.9200
0.9219
0.8600
0.8851
898,139
-0.09(-9.46%)
Jul 07, 2022
0.9400
0.9969
0.9300
0.9776
571,091
+0.02(+2.35%)
Jul 06, 2022
1.010
1.050
0.9300
0.9552
562,985
-0.07(-7.26%)
Jul 05, 2022
0.9800
1.040
0.9100
1.030
653,836
+0.06(+6.05%)
Jul 01, 2022
0.9500
0.9839
0.9300
0.9712
406,103
+0.03(+3.08%)
Jun 30, 2022
0.9999
0.9999
0.9102
0.9422
643,765
-0.04(-3.86%)
Jun 29, 2022
1.070
1.090
0.9500
0.9800
1,290,636
-0.08(-7.55%)
Jun 28, 2022
1.130
1.170
1.050
1.060
646,142
-0.07(-6.19%)
Jun 27, 2022
1.190
1.200
1.120
1.130
796,557
-0.04(-3.42%)
Jun 24, 2022
1.200
1.230
1.160
1.170
953,667
-0.03(-2.50%)
Jun 23, 2022
1.200
1.220
1.150
1.200
466,902
+0.00(+0.00%)
Jun 22, 2022
1.260
1.310
1.190
1.200
735,304
+0.01(+0.84%)
Jun 21, 2022
1.200
1.240
1.135
1.190
1,083,956
-0.01(-0.83%)
Jun 17, 2022
1.200
1.230
1.165
1.200
1,446,845
+0.00(+0.00%)
Jun 16, 2022
1.240
1.250
1.155
1.200
1,071,971
-0.05(-4.00%)
Jun 15, 2022
1.280
1.325
1.250
1.250
1,115,741
-0.02(-1.57%)
Jun 14, 2022
1.300
1.330
1.270
1.270
726,852
-0.02(-1.55%)
Jun 13, 2022
1.380
1.400
1.260
1.290
841,035
-0.15(-10.42%)
Jun 10, 2022
1.520
1.530
1.430
1.440
611,933
-0.11(-7.10%)
Jun 09, 2022
1.620
1.620
1.510
1.550
727,825
-0.07(-4.32%)
Jun 08, 2022
1.620
1.640
1.590
1.620
491,494
+0.00(+0.00%)
Jun 07, 2022
1.630
1.650
1.600
1.620
593,189
-0.03(-1.82%)
Jun 06, 2022
1.700
1.700
1.630
1.650
518,598
-0.01(-0.60%)
Jun 03, 2022
1.690
1.740
1.600
1.660
604,766
-0.06(-3.49%)
Jun 02, 2022
1.740
1.775
1.700
1.720
434,906
-0.01(-0.58%)
Jun 01, 2022
1.750
1.785
1.654
1.730
517,184
-0.01(-0.57%)
May 31, 2022
1.710
1.765
1.690
1.740
490,817
+0.00(+0.00%)
May 27, 2022
1.650
1.775
1.610
1.740
725,868
+0.10(+6.10%)
May 26, 2022
1.640
1.680
1.620
1.640
636,762
+0.02(+1.23%)
May 25, 2022
1.540
1.650
1.535
1.620
470,429
+0.07(+4.52%)
May 24, 2022
1.610
1.650
1.450
1.550
797,529
-0.07(-4.32%)
May 23, 2022
1.600
1.680
1.520
1.620
1,192,054
+0.02(+1.25%)
May 20, 2022
1.630
1.710
1.560
1.600
946,602
-0.04(-2.44%)
May 19, 2022
1.740
1.795
1.640
1.640
1,018,824
-0.12(-6.82%)
May 18, 2022
1.830
1.870
1.740
1.760
639,128
-0.11(-5.88%)
May 17, 2022
1.910
1.940
1.800
1.870
614,874
+0.02(+1.08%)
May 16, 2022
1.920
1.920
1.730
1.850
1,337,079
-0.11(-5.61%)
May 13, 2022
2.090
2.110
1.960
1.960
433,418
-0.09(-4.39%)
May 12, 2022
1.910
2.100
1.840
2.050
1,986,861
+0.13(+6.77%)
May 11, 2022
2.010
2.080
1.920
1.920
1,271,144
-0.05(-2.54%)
May 10, 2022
2.110
2.120
1.935
1.970
1,342,177
-0.06(-2.96%)
May 09, 2022
2.200
2.300
1.970
2.030
881,026
-0.18(-8.14%)
May 06, 2022
2.400
2.440
2.190
2.210
716,823
-0.20(-8.30%)
May 05, 2022
2.460
2.550
2.360
2.410
441,115
-0.09(-3.60%)
May 04, 2022
2.480
2.565
2.410
2.500
394,996
+0.01(+0.40%)
May 03, 2022
2.560
2.560
2.450
2.490
577,827
-0.09(-3.49%)
May 02, 2022
2.530
2.635
2.510
2.580
267,888
+0.04(+1.57%)
Apr 29, 2022
2.600
2.670
2.510
2.540
319,467
-0.08(-3.05%)
Apr 28, 2022
2.570
2.640
2.500
2.620
295,810
+0.10(+3.97%)
Apr 27, 2022
2.620
2.620
2.510
2.520
467,727
-0.10(-3.82%)
Apr 26, 2022
2.700
2.700
2.580
2.620
511,737
-0.09(-3.32%)
Apr 25, 2022
2.740
2.765
2.660
2.710
306,000
-0.03(-1.09%)
Apr 22, 2022
2.810
2.870
2.650
2.740
593,670
-0.09(-3.18%)
Apr 21, 2022
2.960
3.050
2.810
2.830
383,472
-0.12(-4.07%)
Apr 20, 2022
2.920
2.960
2.820
2.950
365,474
+0.06(+2.08%)
Apr 19, 2022
2.870
2.970
2.860
2.890
421,750
+0.00(+0.00%)
Apr 18, 2022
2.820
2.960
2.790
2.890
243,264
+0.07(+2.48%)
Apr 14, 2022
2.810
2.850
2.710
2.820
618,094
+0.02(+0.71%)
Apr 13, 2022
2.780
2.860
2.780
2.800
157,513
+0.03(+1.08%)
Apr 12, 2022
2.800
2.870
2.735
2.770
336,530
-0.01(-0.36%)
Apr 11, 2022
2.740
2.780
2.670
2.780
300,181
+0.04(+1.46%)
Apr 08, 2022
2.720
2.790
2.700
2.740
310,677
+0.00(+0.00%)
Apr 07, 2022
2.820
2.890
2.680
2.740
563,281
-0.09(-3.18%)
Apr 06, 2022
2.800
2.910
2.700
2.830
548,323
-0.06(-2.08%)
Apr 05, 2022
2.920
3.100
2.860
2.890
568,253
+0.01(+0.35%)
Apr 04, 2022
2.880
2.980
2.770
2.880
383,254
-0.01(-0.35%)
Apr 01, 2022
2.870
2.940
2.810
2.890
389,722
+0.00(+0.00%)
Mar 31, 2022
3.060
3.070
2.750
2.890
1,049,296
-0.17(-5.56%)
Mar 30, 2022
3.170
3.209
3.060
3.060
349,267
-0.11(-3.47%)
Mar 29, 2022
3.200
3.250
3.112
3.170
336,170
+0.04(+1.28%)
Mar 28, 2022
3.220
3.220
3.040
3.130
437,559
-0.11(-3.40%)
Mar 25, 2022
3.210
3.360
3.205
3.240
408,881
+0.03(+0.93%)
Mar 24, 2022
3.210
3.215
3.130
3.210
213,894
+0.03(+0.94%)
Mar 23, 2022
3.050
3.240
3.040
3.180
418,483
+0.11(+3.58%)
Mar 22, 2022
2.990
3.080
2.960
3.070
216,814
+0.08(+2.68%)
Mar 21, 2022
3.190
3.190
2.950
2.990
333,214
-0.12(-3.86%)
Mar 18, 2022
2.960
3.110
2.880
3.110
1,387,259
+0.13(+4.36%)
Mar 17, 2022
2.970
2.990
2.910
2.980
197,091
-0.01(-0.33%)
Mar 16, 2022
2.960
3.000
2.880
2.990
340,113
+0.08(+2.75%)
Mar 15, 2022
2.890
2.930
2.815
2.910
349,956
+0.05(+1.75%)
Mar 14, 2022
2.960
2.960
2.820
2.860
398,579
-0.09(-3.05%)
Mar 11, 2022
3.020
3.040
2.920
2.950
323,475
-0.06(-1.99%)
Mar 10, 2022
3.000
3.040
2.890
3.010
632,082
-0.06(-1.95%)
Mar 09, 2022
3.060
3.250
3.040
3.070
419,518
+0.09(+3.02%)
Mar 08, 2022
3.020
3.080
2.955
2.980
346,771
-0.02(-0.67%)
Mar 07, 2022
3.100
3.170
2.930
3.000
570,090
-0.07(-2.28%)
Mar 04, 2022
3.000
3.200
2.940
3.070
737,059
+0.02(+0.66%)
Mar 03, 2022
3.080
3.140
2.992
3.050
471,783
-0.01(-0.33%)
Mar 02, 2022
3.010
3.070
2.955
3.060
321,716
+0.08(+2.68%)
Mar 01, 2022
3.090
3.119
2.925
2.980
777,184
-0.12(-3.87%)
Feb 28, 2022
2.870
3.240
2.860
3.100
1,325,926
+0.16(+5.44%)
Feb 25, 2022
2.760
3.010
2.735
2.940
1,706,495
+0.20(+7.30%)
Feb 24, 2022
2.440
2.770
2.410
2.740
1,329,352
+0.25(+10.04%)
Feb 23, 2022
2.230
2.540
2.190
2.490
2,709,331
+0.46(+22.66%)
Feb 22, 2022
2.090
2.180
2.010
2.030
584,503
-0.08(-3.79%)
Feb 18, 2022
2.110
0
-0.09(-4.09%)
Feb 17, 2022
2.290
2.290
2.180
2.200
515,814
-0.13(-5.58%)
Feb 16, 2022
2.370
2.370
2.290
2.330
193,264
-0.05(-2.10%)
Feb 15, 2022
2.360
2.420
2.340
2.380
447,554
+0.07(+3.03%)
Feb 14, 2022
2.370
2.420
2.285
2.310
225,220
-0.04(-1.70%)
Feb 11, 2022
2.380
2.450
2.330
2.350
382,637
-0.04(-1.67%)
Feb 10, 2022
2.380
2.510
2.380
2.390
407,980
-0.08(-3.24%)
Feb 09, 2022
2.380
2.490
2.360
2.470
496,287
+0.12(+5.11%)
Feb 08, 2022
2.260
2.400
2.220
2.350
598,011
+0.08(+3.52%)
Feb 07, 2022
2.280
2.321
2.210
2.270
393,716
-0.01(-0.44%)
Feb 04, 2022
2.240
2.300
2.150
2.280
384,175
+0.01(+0.44%)
Feb 03, 2022
2.310
2.220
2.270
460,841
-0.07(-2.99%)
Feb 02, 2022
2.420
2.420
2.310
2.340
393,980
-0.08(-3.31%)
Feb 01, 2022
2.420
2.465
2.350
2.420
392,020
+0.00(+0.00%)
Jan 31, 2022
2.240
2.420
2.420
415,206
+0.14(+6.14%)
Jan 28, 2022
2.180
2.270
2.150
2.280
264,919
+0.09(+4.11%)
Jan 27, 2022
2.330
2.340
2.144
2.190
499,690
-0.11(-4.78%)
Jan 26, 2022
2.370
2.430
2.270
2.300
332,900
-0.03(-1.29%)
Jan 25, 2022
2.230
2.370
2.230
2.330
480,090
+0.05(+2.19%)
Jan 24, 2022
2.200
2.310
2.135
2.280
670,856
+0.01(+0.44%)
Jan 21, 2022
2.230
2.330
2.150
2.270
625,625
+0.02(+0.89%)
Jan 20, 2022
2.260
2.360
2.240
2.250
543,376
+0.01(+0.45%)
Jan 19, 2022
2.350
2.355
2.215
2.240
791,994
-0.11(-4.68%)
Jan 18, 2022
2.440
2.495
2.345
2.350
607,197
-0.13(-5.24%)
Jan 14, 2022
2.480
0
+0.02(+0.81%)
Jan 13, 2022
2.480
2.490
2.430
2.460
279,009
+0.00(+0.00%)
Jan 12, 2022
2.470
2.505
2.425
2.460
482,309
+0.00(+0.00%)
Jan 11, 2022
2.450
2.518
2.405
2.460
384,340
+0.00(+0.00%)
Jan 10, 2022
2.490
2.490
2.401
2.460
646,207
+0.00(+0.00%)
Jan 07, 2022
2.390
2.490
2.390
2.460
499,500
+0.03(+1.23%)
Jan 06, 2022
2.460
2.475
2.380
2.430
594,354
-0.03(-1.22%)
Jan 05, 2022
2.580
2.600
2.445
2.460
677,477
-0.17(-6.46%)
Jan 04, 2022
2.670
2.740
2.580
2.630
714,900
-0.12(-4.36%)
Jan 03, 2022
2.610
2.770
2.590
2.750
499,563
+0.18(+7.00%)
Dec 31, 2021
2.570
2.620
2.540
2.570
781,289
-0.04(-1.53%)
Dec 30, 2021
2.450
2.660
2.445
2.610
423,057
+0.15(+6.10%)
Dec 29, 2021
2.480
2.500
2.415
2.460
658,604
-0.02(-0.81%)
Dec 28, 2021
2.530
2.610
2.465
2.480
813,963
-0.09(-3.50%)
Dec 27, 2021
2.590
2.650
2.500
2.570
363,761
-0.01(-0.39%)
Dec 23, 2021
2.570
2.609
2.520
2.580
474,310
+0.01(+0.39%)
Dec 22, 2021
2.540
2.580
2.520
2.570
335,293
+0.01(+0.39%)
Dec 21, 2021
2.540
2.670
2.500
2.560
518,610
+0.07(+2.81%)
Dec 20, 2021
2.640
2.690
2.410
2.490
1,710,131
-0.21(-7.78%)
Dec 17, 2021
2.640
2.720
2.570
2.700
961,901
+0.10(+3.85%)
Dec 16, 2021
2.680
2.760
2.580
2.600
703,503
-0.03(-1.14%)
Dec 15, 2021
2.550
2.670
2.470
2.630
1,149,445
+0.13(+5.20%)
Dec 14, 2021
2.580
2.660
2.490
2.500
643,064
-0.10(-3.85%)
Dec 13, 2021
2.720
2.760
2.580
2.600
763,816
-0.15(-5.45%)
Dec 10, 2021
2.830
2.880
2.730
2.750
450,054
-0.06(-2.14%)
Dec 09, 2021
2.760
2.870
2.760
2.810
671,616
-0.02(-0.71%)
Dec 08, 2021
2.740
2.920
2.710
2.830
628,603
+0.12(+4.43%)
Dec 07, 2021
2.800
2.860
2.700
2.710
436,184
+0.01(+0.37%)
Dec 06, 2021
2.630
2.750
2.570
2.700
827,801
+0.11(+4.25%)
Dec 03, 2021
2.590
2.665
2.520
2.590
1,118,321
+0.06(+2.37%)
Dec 02, 2021
2.430
2.570
2.420
2.530
876,031
+0.10(+4.12%)
Dec 01, 2021
2.590
2.690
2.420
2.430
1,123,683
-0.04(-1.62%)
Nov 30, 2021
2.550
2.550
2.380
2.470
1,526,442
-0.09(-3.52%)
Nov 29, 2021
2.760
2.760
2.550
2.560
650,674
-0.06(-2.29%)
Nov 26, 2021
2.690
2.700
2.550
2.620
846,498
-0.13(-4.73%)
Nov 24, 2021
2.800
2.820
2.715
2.750
647,026
-0.10(-3.51%)
Nov 23, 2021
2.910
2.940
2.730
2.850
1,029,169
-0.09(-3.06%)
Nov 22, 2021
2.960
3.050
2.910
2.940
827,647
+0.07(+2.44%)
Nov 19, 2021
2.910
3.060
2.860
2.870
868,415
+0.07(+2.50%)
Nov 18, 2021
3.010
2.810
2.770
2.800
1,447,127
-0.22(-7.28%)
Nov 17, 2021
3.080
3.080
2.925
3.020
636,591
-0.05(-1.63%)
Nov 16, 2021
3.220
3.220
3.050
3.070
547,070
-0.17(-5.25%)
Nov 15, 2021
3.400
3.400
3.205
3.240
418,856
-0.15(-4.42%)
Nov 12, 2021
3.440
3.440
3.345
3.390
246,076
-0.04(-1.17%)
Nov 11, 2021
3.210
3.440
3.150
3.430
416,016
+0.24(+7.52%)
Nov 10, 2021
3.300
3.190
553,133
-0.16(-4.78%)
Nov 09, 2021
3.740
3.820
3.290
3.350
456,840
-0.30(-8.22%)
Nov 08, 2021
3.780
3.780
3.600
3.650
355,192
-0.10(-2.67%)
Nov 05, 2021
3.720
3.860
3.670
3.750
430,992
+0.14(+3.88%)
Nov 04, 2021
3.680
3.690
3.510
3.610
344,732
-0.05(-1.37%)
Nov 03, 2021
3.520
3.720
3.490
3.660
379,338
+0.12(+3.39%)
Nov 02, 2021
3.550
3.570
3.470
3.540
388,484
+0.02(+0.57%)
Nov 01, 2021
3.260
3.620
3.230
3.520
533,192
+0.29(+8.98%)
Oct 29, 2021
3.280
3.285
3.190
3.230
572,783
-0.06(-1.82%)
Oct 28, 2021
3.230
3.330
3.200
3.290
224,384
+0.08(+2.49%)
Oct 27, 2021
3.330
3.340
3.210
3.210
332,515
-0.14(-4.18%)
Oct 26, 2021
3.370
3.350
310,464
-0.03(-0.89%)
Oct 25, 2021
3.430
3.430
3.330
3.380
375,640
-0.07(-2.03%)
Oct 22, 2021
3.490
3.520
3.430
3.450
237,129
-0.07(-1.99%)
Oct 21, 2021
3.560
3.620
3.490
3.520
316,412
-0.01(-0.28%)
Oct 20, 2021
3.420
3.610
3.365
3.530
462,858
+0.10(+2.92%)
Oct 19, 2021
3.350
3.440
3.310
3.430
260,404
+0.08(+2.39%)
Oct 18, 2021
3.360
3.380
3.310
3.350
477,129
-0.05(-1.47%)
Oct 15, 2021
3.640
3.640
3.390
3.400
460,901
-0.10(-2.86%)
Oct 14, 2021
3.390
3.570
3.330
3.500
576,299
+0.11(+3.24%)
Oct 13, 2021
3.520
3.530
3.370
3.390
378,274
-0.11(-3.14%)
Oct 12, 2021
3.510
3.590
3.460
3.500
389,020
-0.02(-0.57%)
Oct 11, 2021
3.560
3.600
3.520
3.520
256,225
-0.05(-1.40%)
Oct 08, 2021
3.620
3.660
3.540
3.570
348,431
-0.07(-1.92%)
Oct 07, 2021
3.680
3.720
3.620
3.640
361,521
-0.02(-0.55%)
Oct 06, 2021
3.710
3.770
3.570
3.660
490,244
-0.12(-3.17%)
Oct 05, 2021
3.820
3.900
3.720
3.780
514,360
-0.08(-2.07%)
Oct 04, 2021
3.920
3.950
3.810
3.860
402,583
-0.06(-1.53%)
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.