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
Daktronics Inc
(NQ:
DAKT
)
11.16
+0.19 (+1.73%)
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 (%)
Sep 29, 2023
9.150
9.200
8.880
8.920
425,206
-0.17(-1.87%)
Sep 28, 2023
9.080
9.420
8.990
9.090
526,822
+0.03(+0.33%)
Sep 27, 2023
8.790
9.248
8.790
9.060
741,577
+0.31(+3.54%)
Sep 26, 2023
8.750
8.920
8.720
8.750
284,551
-0.17(-1.91%)
Sep 25, 2023
8.750
8.940
8.830
8.920
264,475
+0.09(+1.02%)
Sep 22, 2023
9.000
9.125
8.810
8.830
319,641
-0.12(-1.34%)
Sep 21, 2023
8.820
8.970
8.640
8.950
328,701
-0.02(-0.22%)
Sep 20, 2023
9.120
9.280
8.940
8.970
289,395
-0.11(-1.21%)
Sep 19, 2023
9.030
9.145
8.880
9.080
246,258
+0.05(+0.55%)
Sep 18, 2023
9.020
9.210
8.910
9.030
396,402
+0.11(+1.23%)
Sep 15, 2023
9.300
9.400
8.700
8.920
902,828
-0.38(-4.09%)
Sep 14, 2023
9.490
9.690
9.160
9.300
397,060
-0.08(-0.85%)
Sep 13, 2023
9.850
9.850
9.110
9.380
650,434
-0.44(-4.48%)
Sep 12, 2023
9.900
10.27
9.800
9.820
856,708
-0.03(-0.30%)
Sep 11, 2023
9.100
9.850
9.100
9.850
1,080,653
+0.79(+8.72%)
Sep 08, 2023
8.990
9.130
8.810
9.060
392,008
+0.06(+0.67%)
Sep 07, 2023
9.000
9.100
8.540
9.000
710,934
+0.11(+1.24%)
Sep 06, 2023
9.360
9.970
8.590
8.890
2,312,817
+0.51(+6.09%)
Sep 05, 2023
8.090
8.436
7.980
8.380
485,054
+0.28(+3.46%)
Sep 01, 2023
8.400
8.480
8.070
8.100
321,649
-0.26(-3.11%)
Aug 31, 2023
8.450
8.550
8.250
8.360
321,170
-0.10(-1.18%)
Aug 30, 2023
8.440
8.600
8.365
8.460
386,748
-0.08(-0.94%)
Aug 29, 2023
8.530
8.690
8.410
8.540
369,021
-0.01(-0.12%)
Aug 28, 2023
8.500
8.700
8.340
8.550
430,586
+0.14(+1.66%)
Aug 25, 2023
8.300
8.430
8.150
8.410
409,738
+0.16(+1.94%)
Aug 24, 2023
8.240
8.290
8.100
8.250
413,464
+0.05(+0.61%)
Aug 23, 2023
8.110
8.310
8.110
8.200
252,718
+0.01(+0.12%)
Aug 22, 2023
8.170
8.240
8.090
8.190
224,938
+0.10(+1.24%)
Aug 21, 2023
8.040
8.145
7.880
8.090
293,889
+0.05(+0.62%)
Aug 18, 2023
7.620
8.075
7.439
8.040
246,946
+0.20(+2.55%)
Aug 17, 2023
7.940
7.990
7.680
7.840
279,475
-0.09(-1.13%)
Aug 16, 2023
8.120
8.230
7.880
7.930
309,832
-0.20(-2.46%)
Aug 15, 2023
8.110
8.320
8.060
8.130
293,342
+0.02(+0.25%)
Aug 14, 2023
7.970
8.170
7.900
8.110
319,442
+0.16(+2.01%)
Aug 11, 2023
7.860
8.020
7.810
7.950
345,757
+0.12(+1.53%)
Aug 10, 2023
7.880
7.987
7.780
7.830
265,104
-0.01(-0.13%)
Aug 09, 2023
7.790
7.900
7.680
7.840
265,982
+0.06(+0.77%)
Aug 08, 2023
7.780
7.815
7.610
7.780
256,481
+0.01(+0.13%)
Aug 07, 2023
7.610
7.780
7.450
7.770
294,121
+0.23(+3.05%)
Aug 04, 2023
7.500
7.700
7.450
7.540
242,041
+0.05(+0.67%)
Aug 03, 2023
7.320
7.530
7.290
7.490
175,514
+0.15(+2.04%)
Aug 02, 2023
7.270
7.540
7.270
7.340
261,281
-0.01(-0.14%)
Aug 01, 2023
7.190
7.370
7.117
7.350
250,366
+0.16(+2.23%)
Jul 31, 2023
7.070
7.200
7.020
7.190
210,055
+0.17(+2.42%)
Jul 28, 2023
7.070
7.240
7.010
7.020
300,000
-0.01(-0.14%)
Jul 27, 2023
6.910
7.080
6.910
7.030
238,379
+0.13(+1.88%)
Jul 26, 2023
6.830
6.910
6.740
6.900
134,809
+0.04(+0.58%)
Jul 25, 2023
6.830
6.925
6.780
6.860
149,042
+0.09(+1.33%)
Jul 24, 2023
6.990
7.120
6.680
6.770
354,184
-0.20(-2.87%)
Jul 21, 2023
6.640
7.025
6.640
6.970
593,546
+0.35(+5.29%)
Jul 20, 2023
6.580
6.680
6.460
6.620
291,786
+0.04(+0.61%)
Jul 19, 2023
6.690
6.690
6.500
6.580
317,964
-0.02(-0.30%)
Jul 18, 2023
6.700
6.950
6.530
6.600
497,347
-0.11(-1.64%)
Jul 17, 2023
6.440
6.870
6.440
6.710
702,732
+0.29(+4.52%)
Jul 14, 2023
6.790
6.970
6.330
6.420
708,953
-0.38(-5.59%)
Jul 13, 2023
7.460
7.510
6.490
6.800
1,133,243
-0.53(-7.23%)
Jul 12, 2023
7.060
8.650
7.060
7.330
2,190,725
+1.22(+19.97%)
Jul 11, 2023
6.260
6.260
5.990
6.110
219,648
-0.15(-2.40%)
Jul 10, 2023
6.200
6.260
6.110
6.260
119,434
+0.06(+0.97%)
Jul 07, 2023
6.130
6.290
6.040
6.200
237,871
+0.09(+1.47%)
Jul 06, 2023
6.240
6.265
6.001
6.110
214,500
-0.18(-2.86%)
Jul 05, 2023
6.450
6.500
6.270
6.290
160,334
-0.11(-1.72%)
Jul 03, 2023
6.400
6.480
6.320
6.400
85,864
+0.00(+0.00%)
Jun 30, 2023
6.500
6.570
6.370
6.400
206,202
-0.06(-0.93%)
Jun 29, 2023
6.270
6.495
6.270
6.460
217,672
+0.21(+3.36%)
Jun 28, 2023
6.110
6.260
6.000
6.250
245,862
+0.07(+1.13%)
Jun 27, 2023
6.250
6.330
6.135
6.180
249,421
-0.07(-1.12%)
Jun 26, 2023
6.070
6.420
6.040
6.250
528,682
+0.22(+3.65%)
Jun 23, 2023
6.650
6.690
5.940
6.030
4,881,124
-0.74(-10.93%)
Jun 22, 2023
6.900
6.980
6.770
6.770
488,069
-0.18(-2.59%)
Jun 21, 2023
6.740
6.970
6.650
6.950
849,373
+0.30(+4.51%)
Jun 20, 2023
6.730
6.830
6.620
6.650
435,410
-0.08(-1.19%)
Jun 16, 2023
6.850
6.970
6.630
6.730
343,516
-0.11(-1.61%)
Jun 15, 2023
6.580
6.880
6.530
6.840
264,000
+0.20(+3.01%)
Jun 14, 2023
6.670
6.905
6.616
6.640
296,508
-0.03(-0.45%)
Jun 13, 2023
6.910
6.910
6.640
6.670
270,896
-0.16(-2.34%)
Jun 12, 2023
6.850
6.970
6.740
6.830
202,637
-0.04(-0.58%)
Jun 09, 2023
6.800
7.040
6.800
6.870
265,690
+0.05(+0.73%)
Jun 08, 2023
6.670
6.960
6.610
6.820
266,894
-0.02(-0.29%)
Jun 07, 2023
6.930
7.150
6.770
6.840
931,160
-0.04(-0.58%)
Jun 06, 2023
6.520
6.980
6.500
6.880
785,147
+0.36(+5.52%)
Jun 05, 2023
6.360
6.630
6.320
6.520
553,295
+0.11(+1.72%)
Jun 02, 2023
6.490
6.515
6.360
6.410
298,871
-0.08(-1.23%)
Jun 01, 2023
6.360
6.550
6.200
6.490
421,987
+0.20(+3.18%)
May 31, 2023
6.290
6.340
6.000
6.290
278,684
-0.08(-1.26%)
May 30, 2023
6.460
6.750
6.330
6.370
352,957
-0.06(-0.93%)
May 26, 2023
6.140
6.490
6.131
6.430
291,844
+0.32(+5.24%)
May 25, 2023
6.080
6.240
5.970
6.110
166,545
+0.03(+0.49%)
May 24, 2023
5.890
6.120
5.840
6.080
178,452
+0.14(+2.36%)
May 23, 2023
5.850
6.272
5.801
5.940
392,357
+0.06(+1.02%)
May 22, 2023
5.890
5.970
5.710
5.880
228,649
-0.01(-0.17%)
May 19, 2023
5.940
5.950
5.830
5.890
153,615
+0.00(+0.00%)
May 18, 2023
5.950
5.990
5.804
5.890
284,104
-0.10(-1.67%)
May 17, 2023
5.510
6.000
5.510
5.990
412,648
+0.46(+8.32%)
May 16, 2023
5.490
5.570
5.330
5.530
156,393
+0.07(+1.28%)
May 15, 2023
5.380
5.550
5.280
5.460
277,241
+0.05(+0.92%)
May 12, 2023
5.130
5.580
5.130
5.410
401,378
+0.31(+6.08%)
May 11, 2023
5.100
5.190
5.070
5.100
144,493
-0.03(-0.58%)
May 10, 2023
5.140
5.170
5.060
5.130
63,435
+0.02(+0.39%)
May 09, 2023
5.150
5.150
5.000
5.110
113,252
+0.02(+0.39%)
May 08, 2023
5.040
5.310
4.894
5.090
246,369
+0.05(+0.99%)
May 05, 2023
4.900
5.040
4.900
5.040
285,994
+0.14(+2.86%)
May 04, 2023
4.820
4.950
4.735
4.900
132,442
+0.04(+0.82%)
May 03, 2023
4.810
4.945
4.730
4.860
99,607
+0.05(+1.04%)
May 02, 2023
4.750
4.860
4.700
4.810
95,945
+0.04(+0.84%)
May 01, 2023
4.790
4.920
4.710
4.770
150,178
-0.04(-0.83%)
Apr 28, 2023
4.810
4.930
4.770
4.810
168,007
-0.01(-0.21%)
Apr 27, 2023
4.890
4.900
4.660
4.820
253,925
-0.08(-1.63%)
Apr 26, 2023
5.110
5.225
4.870
4.900
321,823
-0.21(-4.11%)
Apr 25, 2023
5.320
5.342
5.100
5.110
279,727
-0.30(-5.55%)
Apr 24, 2023
5.480
5.490
5.310
5.410
177,660
-0.04(-0.73%)
Apr 21, 2023
5.500
5.710
5.290
5.450
166,086
-0.10(-1.80%)
Apr 20, 2023
5.520
5.690
5.520
5.550
142,216
-0.03(-0.54%)
Apr 19, 2023
5.610
5.660
5.480
5.580
139,373
-0.08(-1.41%)
Apr 18, 2023
5.850
5.850
5.590
5.660
119,344
-0.14(-2.41%)
Apr 17, 2023
5.660
5.830
5.613
5.800
174,645
+0.14(+2.47%)
Apr 14, 2023
5.640
5.680
5.570
5.660
111,928
+0.03(+0.53%)
Apr 13, 2023
5.750
5.780
5.470
5.630
186,589
-0.12(-2.09%)
Apr 12, 2023
5.730
5.870
5.725
5.750
179,841
+0.02(+0.35%)
Apr 11, 2023
5.750
5.790
5.629
5.730
233,037
+0.03(+0.53%)
Apr 10, 2023
5.260
5.750
5.260
5.700
452,844
+0.38(+7.14%)
Apr 06, 2023
5.290
5.420
5.210
5.320
174,783
+0.03(+0.57%)
Apr 05, 2023
5.420
5.490
5.260
5.290
253,829
-0.20(-3.64%)
Apr 04, 2023
5.600
5.630
5.470
5.490
163,876
-0.10(-1.79%)
Apr 03, 2023
5.670
5.760
5.560
5.590
258,717
-0.08(-1.41%)
Mar 31, 2023
5.530
5.700
5.520
5.670
742,394
+0.13(+2.35%)
Mar 30, 2023
5.410
5.560
5.400
5.540
244,000
+0.16(+2.97%)
Mar 29, 2023
5.350
5.600
5.340
5.380
341,255
+0.06(+1.13%)
Mar 28, 2023
5.310
5.350
5.220
5.320
217,841
+0.01(+0.19%)
Mar 27, 2023
5.340
5.350
5.170
5.310
257,157
+0.01(+0.19%)
Mar 24, 2023
5.100
5.310
5.000
5.300
241,354
+0.17(+3.31%)
Mar 23, 2023
5.300
5.360
5.070
5.130
443,272
-0.15(-2.84%)
Mar 22, 2023
5.250
5.340
5.150
5.280
397,679
-0.01(-0.19%)
Mar 21, 2023
4.990
5.290
4.880
5.290
704,609
+0.38(+7.74%)
Mar 20, 2023
4.950
5.000
4.850
4.910
211,118
+0.05(+1.03%)
Mar 17, 2023
4.800
4.930
4.720
4.860
277,818
+0.06(+1.25%)
Mar 16, 2023
4.880
4.930
4.610
4.800
325,450
-0.03(-0.62%)
Mar 15, 2023
4.570
4.850
4.510
4.830
580,000
+0.20(+4.32%)
Mar 14, 2023
4.600
4.700
4.510
4.630
435,874
+0.09(+1.98%)
Mar 13, 2023
4.580
4.610
4.400
4.540
280,007
-0.11(-2.37%)
Mar 10, 2023
4.530
4.710
4.310
4.650
497,183
+0.18(+4.03%)
Mar 09, 2023
4.470
4.540
4.260
4.470
437,492
+0.05(+1.13%)
Mar 08, 2023
4.150
4.550
3.900
4.420
309,268
+0.42(+10.50%)
Mar 07, 2023
4.060
4.110
3.925
4.000
208,850
-0.09(-2.20%)
Mar 06, 2023
4.240
4.240
4.084
4.090
82,624
-0.11(-2.62%)
Mar 03, 2023
4.070
4.260
4.020
4.200
167,236
+0.16(+3.96%)
Mar 02, 2023
4.020
4.096
3.985
4.040
179,159
-0.02(-0.49%)
Mar 01, 2023
4.060
4.121
4.050
4.060
108,224
+0.00(+0.00%)
Feb 28, 2023
4.080
4.140
3.995
4.060
69,917
+0.01(+0.25%)
Feb 27, 2023
4.040
4.060
4.000
4.050
89,581
+0.04(+1.00%)
Feb 24, 2023
4.040
4.070
3.955
4.010
92,565
-0.11(-2.67%)
Feb 23, 2023
4.030
4.150
4.020
4.120
137,025
+0.09(+2.23%)
Feb 22, 2023
3.980
4.050
3.935
4.030
93,956
+0.07(+1.77%)
Feb 21, 2023
4.010
4.090
3.960
3.960
100,180
-0.10(-2.46%)
Feb 17, 2023
4.090
4.120
4.030
4.060
44,470
-0.05(-1.22%)
Feb 16, 2023
4.120
4.180
4.090
4.110
77,418
-0.07(-1.67%)
Feb 15, 2023
4.060
4.250
4.060
4.180
88,855
+0.08(+1.95%)
Feb 14, 2023
4.050
4.190
4.050
4.100
103,249
-0.01(-0.24%)
Feb 13, 2023
3.910
4.145
3.894
4.110
132,367
+0.17(+4.31%)
Feb 10, 2023
3.840
3.980
3.800
3.940
114,895
+0.05(+1.29%)
Feb 09, 2023
4.030
4.120
3.850
3.890
147,342
-0.15(-3.71%)
Feb 08, 2023
4.050
4.091
3.975
4.040
143,839
-0.01(-0.25%)
Feb 07, 2023
4.010
4.125
3.955
4.050
149,408
+0.02(+0.50%)
Feb 06, 2023
4.070
4.110
3.895
4.030
192,858
-0.07(-1.71%)
Feb 03, 2023
4.130
4.370
4.090
4.100
256,837
-0.04(-0.97%)
Feb 02, 2023
4.200
4.310
4.035
4.140
231,553
-0.05(-1.19%)
Feb 01, 2023
4.150
4.265
4.082
4.190
379,908
+0.02(+0.48%)
Jan 31, 2023
4.030
4.187
3.975
4.170
398,590
+0.16(+3.99%)
Jan 30, 2023
3.690
4.080
3.630
4.010
1,075,588
+0.31(+8.38%)
Jan 27, 2023
3.600
3.720
3.565
3.700
282,225
+0.08(+2.21%)
Jan 26, 2023
3.360
3.620
3.306
3.620
259,593
+0.32(+9.70%)
Jan 25, 2023
3.310
3.375
3.270
3.300
142,839
-0.03(-0.90%)
Jan 24, 2023
3.320
3.455
3.315
3.330
122,507
-0.02(-0.60%)
Jan 23, 2023
3.220
3.480
3.180
3.350
269,852
+0.15(+4.69%)
Jan 20, 2023
3.030
3.220
2.960
3.200
1,267,648
+0.18(+5.96%)
Jan 19, 2023
3.160
3.200
2.910
3.020
278,640
-0.19(-5.92%)
Jan 18, 2023
3.260
3.330
3.170
3.210
123,876
-0.03(-0.93%)
Jan 17, 2023
3.210
3.290
3.140
3.240
185,794
+0.03(+0.93%)
Jan 13, 2023
3.140
3.265
3.110
3.210
211,525
+0.05(+1.58%)
Jan 12, 2023
3.100
3.205
3.065
3.160
133,941
+0.03(+0.96%)
Jan 11, 2023
3.120
3.245
3.105
3.130
194,019
+0.01(+0.32%)
Jan 10, 2023
2.980
3.180
2.950
3.120
209,497
+0.13(+4.35%)
Jan 09, 2023
2.870
3.140
2.810
2.990
275,943
+0.08(+2.75%)
Jan 06, 2023
2.770
3.020
2.760
2.910
270,568
+0.15(+5.43%)
Jan 05, 2023
2.930
2.930
2.760
2.760
188,112
-0.17(-5.80%)
Jan 04, 2023
2.930
3.040
2.875
2.930
163,625
+0.01(+0.34%)
Jan 03, 2023
2.860
3.070
2.860
2.920
211,813
+0.10(+3.55%)
Dec 30, 2022
2.600
2.900
2.600
2.820
395,579
+0.16(+6.02%)
Dec 29, 2022
2.640
2.730
2.640
2.660
154,804
+0.01(+0.38%)
Dec 28, 2022
2.810
2.880
2.650
2.650
328,863
-0.16(-5.69%)
Dec 27, 2022
2.970
3.020
2.750
2.810
450,284
-0.16(-5.39%)
Dec 23, 2022
2.810
2.985
2.810
2.970
179,262
+0.16(+5.69%)
Dec 22, 2022
2.910
2.930
2.805
2.810
249,075
-0.09(-3.10%)
Dec 21, 2022
3.050
3.050
2.810
2.900
416,920
-0.04(-1.36%)
Dec 20, 2022
2.700
3.240
2.692
2.940
1,320,360
+0.20(+7.30%)
Dec 19, 2022
2.650
2.830
2.530
2.740
576,076
+0.20(+7.87%)
Dec 16, 2022
2.430
2.700
2.430
2.540
561,453
+0.11(+4.53%)
Dec 15, 2022
2.310
2.480
2.310
2.430
346,100
+0.08(+3.40%)
Dec 14, 2022
2.370
2.410
2.210
2.350
331,317
+0.06(+2.62%)
Dec 13, 2022
2.530
2.570
2.245
2.290
1,760,258
-0.07(-2.97%)
Dec 12, 2022
2.390
2.480
2.020
2.360
1,373,940
+0.38(+19.19%)
Dec 09, 2022
1.810
2.250
1.700
1.980
1,478,544
+0.23(+13.14%)
Dec 08, 2022
2.110
2.160
1.750
1.750
1,406,442
-0.27(-13.37%)
Dec 07, 2022
2.700
2.810
1.460
2.020
4,325,890
-1.30(-39.16%)
Dec 06, 2022
3.330
3.365
3.260
3.320
109,854
+0.00(+0.00%)
Dec 05, 2022
3.460
3.510
3.310
3.320
67,703
-0.18(-5.14%)
Dec 02, 2022
3.360
3.515
3.360
3.500
63,047
+0.08(+2.34%)
Dec 01, 2022
3.460
3.485
3.250
3.420
97,478
-0.03(-0.87%)
Nov 30, 2022
3.350
3.450
3.300
3.450
66,587
+0.12(+3.60%)
Nov 29, 2022
3.390
3.415
3.260
3.330
69,482
-0.08(-2.35%)
Nov 28, 2022
3.510
3.570
3.390
3.410
68,804
-0.13(-3.67%)
Nov 25, 2022
3.510
3.570
3.510
3.540
19,230
-0.01(-0.28%)
Nov 23, 2022
3.490
3.560
3.490
3.550
50,929
+0.08(+2.31%)
Nov 22, 2022
3.640
3.640
3.390
3.470
125,098
-0.13(-3.61%)
Nov 21, 2022
3.630
3.687
3.550
3.600
58,320
-0.04(-1.10%)
Nov 18, 2022
3.650
3.710
3.590
3.640
92,843
+0.00(+0.00%)
Nov 17, 2022
3.610
3.660
3.495
3.640
82,681
-0.01(-0.27%)
Nov 16, 2022
3.660
3.670
3.580
3.650
53,900
-0.01(-0.27%)
Nov 15, 2022
3.610
3.700
3.560
3.660
114,863
+0.07(+1.95%)
Nov 14, 2022
3.640
3.685
3.590
3.590
78,088
-0.07(-1.91%)
Nov 11, 2022
3.620
3.711
3.620
3.660
132,559
+0.06(+1.67%)
Nov 10, 2022
3.560
3.610
3.482
3.600
106,030
+0.10(+2.86%)
Nov 09, 2022
3.460
3.530
3.450
3.500
73,331
-0.01(-0.28%)
Nov 08, 2022
3.500
3.530
3.337
3.510
74,914
+0.00(+0.00%)
Nov 07, 2022
3.600
3.600
3.435
3.510
81,340
-0.07(-1.96%)
Nov 04, 2022
3.490
3.600
3.395
3.580
154,972
+0.16(+4.68%)
Nov 03, 2022
3.410
3.480
3.340
3.420
103,365
-0.06(-1.72%)
Nov 02, 2022
3.410
3.480
91,728
+0.05(+1.46%)
Nov 01, 2022
3.470
3.470
3.380
3.430
120,329
+0.01(+0.29%)
Oct 31, 2022
3.350
3.440
3.350
3.420
81,190
+0.03(+0.88%)
Oct 28, 2022
3.330
3.415
3.330
3.390
69,330
+0.05(+1.50%)
Oct 27, 2022
3.360
3.380
3.290
3.340
56,208
+0.01(+0.30%)
Oct 26, 2022
3.280
3.385
3.260
3.330
119,645
+0.08(+2.46%)
Oct 25, 2022
3.130
3.290
3.130
3.250
118,805
+0.13(+4.17%)
Oct 24, 2022
3.060
3.135
3.030
3.120
59,215
+0.05(+1.63%)
Oct 21, 2022
3.050
3.105
3.015
3.070
80,530
+0.05(+1.66%)
Oct 20, 2022
2.880
3.020
2.880
3.020
127,302
+0.11(+3.78%)
Oct 19, 2022
2.940
2.970
2.890
2.910
64,473
-0.05(-1.69%)
Oct 18, 2022
2.980
3.015
2.910
2.960
111,397
+0.08(+2.78%)
Oct 17, 2022
3.000
3.040
2.850
2.880
44,765
-0.09(-3.03%)
Oct 14, 2022
2.870
2.980
2.790
2.970
201,033
+0.09(+3.13%)
Oct 13, 2022
2.710
2.880
2.670
2.880
117,744
+0.16(+5.88%)
Oct 12, 2022
2.710
2.800
2.700
2.720
92,841
+0.01(+0.37%)
Oct 11, 2022
2.750
2.800
2.710
2.710
139,008
-0.06(-2.17%)
Oct 10, 2022
2.810
2.840
2.750
2.770
64,630
-0.03(-1.07%)
Oct 07, 2022
2.840
2.845
2.780
2.800
78,061
-0.06(-2.10%)
Oct 06, 2022
2.850
2.900
2.810
2.860
149,802
+0.01(+0.35%)
Oct 05, 2022
2.850
2.880
2.780
2.850
84,446
-0.01(-0.35%)
Oct 04, 2022
2.830
2.885
2.770
2.860
185,368
+0.07(+2.51%)
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.