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
Sonim Technologies Inc
(NQ:
SONM
)
0.5300
-0.0050 (-0.93%)
Streaming Delayed Price
Updated: 3:59 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 (%)
Sep 30, 2022
0.5251
0.5388
0.5000
0.5000
136,206
-0.00(-0.97%)
Sep 29, 2022
0.5100
0.5356
0.4830
0.5049
136,026
-0.03(-6.40%)
Sep 28, 2022
0.5565
0.5565
0.5374
0.5394
75,702
-0.00(-0.26%)
Sep 27, 2022
0.5700
0.5700
0.5205
0.5408
92,704
+0.01(+2.64%)
Sep 26, 2022
0.5398
0.5480
0.5125
0.5269
104,034
-0.02(-3.50%)
Sep 23, 2022
0.6100
0.6400
0.5351
0.5460
442,318
-0.11(-16.64%)
Sep 22, 2022
0.6900
0.7150
0.6201
0.6550
275,957
-0.03(-4.88%)
Sep 21, 2022
0.6800
0.7150
0.6800
0.6886
106,565
-0.00(-0.07%)
Sep 20, 2022
0.7199
0.7199
0.6800
0.6891
49,562
-0.03(-4.28%)
Sep 19, 2022
0.7000
0.7271
0.6800
0.7199
37,147
+0.01(+1.39%)
Sep 16, 2022
0.6900
0.7100
0.6800
0.7100
80,092
+0.02(+3.23%)
Sep 15, 2022
0.6800
0.7070
0.6800
0.6878
27,229
+0.01(+0.85%)
Sep 14, 2022
0.7100
0.7100
0.6811
0.6820
110,237
-0.01(-1.25%)
Sep 13, 2022
0.7000
0.7299
0.6800
0.6906
217,942
-0.03(-4.08%)
Sep 12, 2022
0.7028
0.7250
0.7022
0.7200
130,932
+0.00(+0.67%)
Sep 09, 2022
0.7150
0.7250
0.7027
0.7152
147,193
+0.01(+0.90%)
Sep 08, 2022
0.7000
0.7300
0.7000
0.7088
175,848
-0.02(-2.93%)
Sep 07, 2022
0.7200
0.7599
0.7100
0.7302
203,201
+0.01(+1.42%)
Sep 06, 2022
0.7700
0.7992
0.7100
0.7200
382,995
-0.02(-3.10%)
Sep 02, 2022
0.7788
0.7788
0.7350
0.7430
86,280
-0.00(-0.27%)
Sep 01, 2022
0.7500
0.7850
0.7330
0.7450
86,705
-0.02(-2.65%)
Aug 31, 2022
0.7600
0.7900
0.7250
0.7653
136,468
+0.00(+0.43%)
Aug 30, 2022
0.7800
0.8100
0.7600
0.7620
65,990
-0.05(-6.38%)
Aug 29, 2022
0.7900
0.8149
0.7403
0.8139
220,680
+0.06(+8.53%)
Aug 26, 2022
0.7857
0.8058
0.7397
0.7499
337,133
-0.07(-7.99%)
Aug 25, 2022
0.7833
0.8500
0.7821
0.8150
387,112
+0.03(+4.49%)
Aug 24, 2022
0.8140
0.8249
0.7800
0.7800
262,010
-0.03(-4.07%)
Aug 23, 2022
0.7500
0.8400
0.7300
0.8131
1,006,753
+0.04(+5.72%)
Aug 22, 2022
0.7900
0.7900
0.7469
0.7691
193,458
-0.03(-3.81%)
Aug 19, 2022
0.8200
0.8200
0.7601
0.7996
270,556
-0.01(-0.98%)
Aug 18, 2022
0.7900
0.8425
0.7801
0.8075
102,680
-0.01(-1.07%)
Aug 17, 2022
0.8500
0.8500
0.7601
0.8162
334,998
-0.03(-3.98%)
Aug 16, 2022
0.8800
0.9190
0.8500
0.8500
368,714
-0.04(-4.02%)
Aug 15, 2022
0.8900
0.9200
0.8700
0.8856
629,159
-0.00(-0.48%)
Aug 12, 2022
0.8000
0.8990
0.7825
0.8899
1,259,007
+0.14(+18.29%)
Aug 11, 2022
0.7900
0.7970
0.7302
0.7523
614,872
+0.02(+3.34%)
Aug 10, 2022
0.7100
0.7400
0.7000
0.7280
929,666
+0.03(+4.73%)
Aug 09, 2022
0.7100
0.7400
0.6800
0.6951
325,218
-0.04(-5.35%)
Aug 08, 2022
0.7200
0.7600
0.6868
0.7344
408,047
+0.03(+4.91%)
Aug 05, 2022
0.7200
0.7200
0.6771
0.7000
198,039
+0.02(+2.53%)
Aug 04, 2022
0.6900
0.7000
0.6662
0.6827
224,673
+0.01(+0.78%)
Aug 03, 2022
0.6620
0.6875
0.6501
0.6774
212,457
+0.00(+0.10%)
Aug 02, 2022
0.6510
0.6890
0.6400
0.6767
257,910
+0.01(+0.88%)
Aug 01, 2022
0.6900
0.7000
0.6500
0.6708
270,741
-0.03(-4.72%)
Jul 29, 2022
0.6843
0.7200
0.6800
0.7040
276,687
-0.01(-1.40%)
Jul 28, 2022
0.6900
0.7270
0.6900
0.7140
197,709
-0.01(-0.78%)
Jul 27, 2022
0.7364
0.7500
0.7000
0.7196
237,132
-0.03(-3.41%)
Jul 26, 2022
0.7364
0.7600
0.6851
0.7450
324,745
+0.02(+2.05%)
Jul 25, 2022
0.6802
0.7400
0.6500
0.7300
756,516
+0.05(+8.15%)
Jul 22, 2022
0.7275
0.7420
0.6701
0.6750
420,770
-0.05(-7.22%)
Jul 21, 2022
0.7000
0.7424
0.6510
0.7275
820,534
+0.05(+6.99%)
Jul 20, 2022
0.6500
0.6850
0.6336
0.6800
743,606
+0.06(+9.31%)
Jul 19, 2022
0.6200
0.6600
0.6100
0.6221
1,048,162
-0.02(-2.86%)
Jul 18, 2022
0.6756
0.7267
0.6100
0.6404
1,702,791
-0.04(-5.91%)
Jul 15, 2022
0.7500
0.8050
0.6510
0.6806
13,025,690
+0.09(+15.36%)
Jul 14, 2022
0.5700
0.6186
0.5705
0.5900
415,516
-0.05(-7.74%)
Jul 13, 2022
0.5823
0.6731
0.5400
0.6395
6,375,495
+0.10(+17.95%)
Jul 12, 2022
0.5899
0.5900
0.5310
0.5422
75,714
-0.03(-4.79%)
Jul 11, 2022
0.5734
0.5983
0.5610
0.5695
267,865
-0.01(-0.94%)
Jul 08, 2022
0.5774
0.5800
0.5533
0.5749
111,722
+0.00(+0.86%)
Jul 07, 2022
0.5500
0.5773
0.5364
0.5700
199,020
+0.02(+3.62%)
Jul 06, 2022
0.5300
0.5599
0.5300
0.5501
51,465
+0.01(+1.12%)
Jul 05, 2022
0.5341
0.5700
0.5112
0.5440
267,706
+0.00(+0.72%)
Jul 01, 2022
0.5365
0.5499
0.5200
0.5401
63,611
-0.01(-1.23%)
Jun 30, 2022
0.5335
0.5518
0.5310
0.5468
146,074
-0.00(-0.58%)
Jun 29, 2022
0.5700
0.5667
0.5200
0.5500
218,375
-0.01(-2.46%)
Jun 28, 2022
0.5641
0.5900
0.5406
0.5639
208,141
-0.00(-0.04%)
Jun 27, 2022
0.5876
0.5900
0.5550
0.5641
163,231
-0.03(-4.41%)
Jun 24, 2022
0.5700
0.6000
0.5601
0.5901
374,060
+0.03(+5.30%)
Jun 23, 2022
0.5500
0.5750
0.5410
0.5604
263,733
+0.01(+1.08%)
Jun 22, 2022
0.5500
0.5700
0.5321
0.5544
290,655
-0.01(-1.77%)
Jun 21, 2022
0.5400
0.5813
0.5400
0.5644
346,088
+0.01(+2.62%)
Jun 17, 2022
0.5700
0.5849
0.5401
0.5500
422,573
-0.01(-1.79%)
Jun 16, 2022
0.5400
0.5800
0.5299
0.5600
528,358
-0.03(-4.44%)
Jun 15, 2022
0.5600
0.6300
0.5400
0.5860
1,320,925
-0.03(-4.72%)
Jun 14, 2022
0.6939
0.8150
0.5500
0.6150
26,019,694
+0.10(+18.36%)
Jun 13, 2022
0.5575
0.6111
0.5026
0.5196
257,863
-0.06(-10.43%)
Jun 10, 2022
0.5700
0.5995
0.5601
0.5801
98,610
-0.02(-4.10%)
Jun 09, 2022
0.6000
0.6396
0.5800
0.6049
727,560
+0.01(+1.70%)
Jun 08, 2022
0.5571
0.6000
0.5500
0.5948
87,896
+0.02(+3.08%)
Jun 07, 2022
0.6272
0.6272
0.5601
0.5770
179,559
-0.01(-1.20%)
Jun 06, 2022
0.6030
0.6030
0.5700
0.5840
131,734
-0.00(-0.66%)
Jun 03, 2022
0.5800
0.6000
0.5573
0.5879
95,417
+0.01(+1.36%)
Jun 02, 2022
0.5900
0.6200
0.5667
0.5800
279,581
-0.03(-4.39%)
Jun 01, 2022
0.5900
0.6263
0.5882
0.6066
157,339
+0.02(+2.62%)
May 31, 2022
0.5600
0.6000
0.5350
0.5911
231,467
+0.03(+5.86%)
May 27, 2022
0.5900
0.5900
0.5341
0.5584
195,842
-0.01(-0.99%)
May 26, 2022
0.5400
0.5933
0.5324
0.5640
232,223
+0.03(+4.89%)
May 25, 2022
0.5180
0.5377
0.5000
0.5377
276,566
+0.02(+3.82%)
May 24, 2022
0.5400
0.5400
0.5010
0.5179
161,445
-0.01(-1.35%)
May 23, 2022
0.5100
0.5500
0.4966
0.5250
1,459,781
+0.01(+2.74%)
May 20, 2022
0.5300
0.5300
0.4830
0.5110
529,465
-0.00(-0.95%)
May 19, 2022
0.5200
0.5500
0.5080
0.5159
516,051
-0.03(-4.66%)
May 18, 2022
0.5388
0.5689
0.5340
0.5411
330,596
+0.00(+0.39%)
May 17, 2022
0.5600
0.5800
0.5300
0.5390
726,301
-0.01(-2.44%)
May 16, 2022
0.6000
0.6200
0.5500
0.5525
565,701
-0.05(-7.86%)
May 13, 2022
0.5800
0.6300
0.5700
0.5996
693,465
+0.03(+4.75%)
May 12, 2022
0.5500
0.6000
0.5500
0.5724
403,793
+0.01(+1.31%)
May 11, 2022
0.6700
0.7000
0.5529
0.5650
914,298
-0.12(-17.76%)
May 10, 2022
0.7300
0.7600
0.6700
0.6870
849,929
-0.08(-10.83%)
May 09, 2022
0.6600
0.7959
0.6600
0.7704
1,812,753
-0.00(-0.54%)
May 06, 2022
0.6620
0.7900
0.6600
0.7746
2,698,973
-0.01(-1.53%)
May 05, 2022
0.8306
0.8800
0.7320
0.7866
37,622,480
+0.13(+19.20%)
May 04, 2022
0.6497
0.6600
0.6212
0.6599
146,702
-0.01(-1.48%)
May 03, 2022
0.6600
0.6750
0.6500
0.6698
200,955
+0.01(+0.86%)
May 02, 2022
0.6000
0.6700
0.5763
0.6641
658,182
+0.06(+10.70%)
Apr 29, 2022
0.5898
0.6173
0.5798
0.5999
255,581
+0.02(+3.41%)
Apr 28, 2022
0.5800
0.6074
0.5500
0.5801
304,384
-0.02(-2.80%)
Apr 27, 2022
0.5500
0.6200
0.5549
0.5968
363,151
+0.04(+7.55%)
Apr 26, 2022
0.6300
0.6300
0.5500
0.5549
463,039
-0.07(-11.22%)
Apr 25, 2022
0.6500
0.6500
0.6110
0.6250
255,281
-0.04(-6.06%)
Apr 22, 2022
0.6600
0.6980
0.6503
0.6653
149,321
-0.03(-4.68%)
Apr 21, 2022
0.7400
0.7500
0.6625
0.6980
512,242
-0.03(-4.38%)
Apr 20, 2022
0.7100
0.7300
0.7000
0.7300
134,815
+0.02(+2.16%)
Apr 19, 2022
0.7000
0.7300
0.6950
0.7146
215,223
-0.01(-0.75%)
Apr 18, 2022
0.7483
0.7499
0.6901
0.7200
435,539
-0.03(-4.38%)
Apr 14, 2022
0.7800
0.8100
0.7400
0.7530
1,747,895
+0.05(+7.57%)
Apr 13, 2022
0.6400
0.7041
0.6402
0.7000
463,969
+0.04(+5.79%)
Apr 12, 2022
0.7100
0.7500
0.6500
0.6617
549,412
-0.04(-5.91%)
Apr 11, 2022
0.7700
0.7899
0.7000
0.7033
488,829
-0.07(-8.76%)
Apr 08, 2022
0.7662
0.8110
0.7500
0.7708
323,812
+0.02(+2.50%)
Apr 07, 2022
0.7500
0.8000
0.7485
0.7520
624,099
-0.04(-4.73%)
Apr 06, 2022
0.8100
0.8100
0.7700
0.7893
732,354
-0.04(-4.90%)
Apr 05, 2022
0.8300
0.8498
0.8150
0.8300
613,229
-0.02(-1.93%)
Apr 04, 2022
0.8700
0.8700
0.8300
0.8463
919,447
-0.01(-1.16%)
Apr 01, 2022
0.8600
0.8900
0.8422
0.8562
414,141
+0.00(+0.04%)
Mar 31, 2022
0.9000
0.9150
0.8510
0.8559
861,611
-0.03(-3.15%)
Mar 30, 2022
0.8700
0.9350
0.8520
0.8837
1,155,912
+0.03(+3.72%)
Mar 29, 2022
0.8100
0.9449
0.8110
0.8520
1,837,515
+0.00(+0.45%)
Mar 28, 2022
0.8561
0.8900
0.7951
0.8482
871,374
-0.00(-0.20%)
Mar 25, 2022
0.9000
0.9200
0.8401
0.8499
1,445,301
-0.09(-9.60%)
Mar 24, 2022
0.9600
1.030
0.9010
0.9402
3,817,707
-0.06(-5.96%)
Mar 23, 2022
1.050
1.060
0.9901
0.9998
1,639,306
-0.02(-1.98%)
Mar 22, 2022
1.060
1.065
1.000
1.020
2,157,967
-0.01(-0.97%)
Mar 21, 2022
1.240
1.300
0.9950
1.030
7,134,125
-0.26(-20.16%)
Mar 18, 2022
1.410
1.580
1.200
1.290
13,121,050
-0.11(-7.86%)
Mar 17, 2022
1.120
1.410
1.060
1.400
15,583,904
+0.18(+14.75%)
Mar 16, 2022
0.9200
1.230
0.8701
1.220
24,846,744
+0.00(+0.00%)
Mar 15, 2022
0.6300
1.320
0.5950
1.220
89,916,080
+0.62(+103.33%)
Mar 14, 2022
0.6300
0.6300
0.5866
0.6000
291,011
-0.03(-4.70%)
Mar 11, 2022
0.6630
0.6800
0.6014
0.6296
172,279
-0.02(-3.12%)
Mar 10, 2022
0.7200
0.7200
0.6173
0.6499
729,600
-0.02(-3.00%)
Mar 09, 2022
0.6200
0.6800
0.5955
0.6700
532,489
+0.04(+6.76%)
Mar 08, 2022
0.5700
0.6600
0.5228
0.6276
546,353
+0.06(+10.11%)
Mar 07, 2022
0.6500
0.6500
0.5700
0.5700
409,186
-0.03(-5.02%)
Mar 04, 2022
0.5801
0.6180
0.5770
0.6001
168,888
+0.02(+3.45%)
Mar 03, 2022
0.6303
0.6400
0.5708
0.5801
434,567
-0.06(-9.37%)
Mar 02, 2022
0.6700
0.7180
0.6025
0.6401
1,054,830
-0.03(-4.18%)
Mar 01, 2022
0.6100
0.7199
0.6000
0.6680
1,661,768
+0.07(+10.96%)
Feb 28, 2022
0.5400
0.6075
0.5400
0.6020
300,646
+0.06(+10.46%)
Feb 25, 2022
0.5600
0.5570
0.5200
0.5450
260,060
+0.01(+1.49%)
Feb 24, 2022
0.4900
0.5500
0.4750
0.5370
432,713
+0.02(+3.27%)
Feb 23, 2022
0.5700
0.5948
0.5157
0.5200
403,588
-0.04(-7.56%)
Feb 22, 2022
0.5800
0.5991
0.5575
0.5625
235,586
-0.03(-4.63%)
Feb 18, 2022
0.5898
0
-0.00(-0.62%)
Feb 17, 2022
0.6642
0.6700
0.5921
0.5935
609,405
-0.06(-8.69%)
Feb 16, 2022
0.6200
0.6900
0.5955
0.6500
655,402
+0.03(+4.99%)
Feb 15, 2022
0.6000
0.6300
0.5810
0.6191
286,494
+0.04(+6.58%)
Feb 14, 2022
0.5900
0.6190
0.5808
0.5809
249,978
-0.02(-2.84%)
Feb 11, 2022
0.6263
0.6500
0.5861
0.5979
458,088
-0.03(-4.04%)
Feb 10, 2022
0.6200
0.6700
0.6150
0.6231
612,853
+0.00(+0.29%)
Feb 09, 2022
0.6200
0.6576
0.6100
0.6213
949,910
-0.00(-0.37%)
Feb 08, 2022
0.6700
0.6857
0.6006
0.6236
875,093
-0.05(-7.09%)
Feb 07, 2022
0.6600
0.7199
0.6500
0.6712
278,671
+0.00(+0.48%)
Feb 04, 2022
0.6300
0.6898
0.6200
0.6680
253,081
+0.04(+6.05%)
Feb 03, 2022
0.6695
0.6200
0.6299
320,181
-0.04(-5.97%)
Feb 02, 2022
0.7400
0.7400
0.6601
0.6699
330,074
-0.05(-6.57%)
Feb 01, 2022
0.6399
0.7197
0.6219
0.7170
570,669
+0.08(+12.21%)
Jan 31, 2022
0.6217
0.6390
638,671
+0.02(+3.06%)
Jan 28, 2022
0.6056
0.6523
0.5656
0.6200
284,895
+0.01(+1.44%)
Jan 27, 2022
0.6637
0.6749
0.6000
0.6112
417,473
-0.05(-8.21%)
Jan 26, 2022
0.6825
0.6875
0.6210
0.6659
246,511
+0.02(+2.45%)
Jan 25, 2022
0.6000
0.6879
0.5924
0.6500
271,170
+0.03(+4.84%)
Jan 24, 2022
0.6200
0.6200
0.5502
0.6200
804,658
-0.02(-3.29%)
Jan 21, 2022
0.6700
0.6901
0.6328
0.6411
402,595
-0.06(-8.20%)
Jan 20, 2022
0.7235
0.7499
0.6900
0.6984
360,611
-0.01(-1.79%)
Jan 19, 2022
0.7529
0.7776
0.7100
0.7111
558,288
-0.07(-8.59%)
Jan 18, 2022
0.7800
0.7800
0.7500
0.7779
294,309
-0.01(-1.32%)
Jan 14, 2022
0.7883
0
-0.01(-1.46%)
Jan 13, 2022
0.8400
0.8616
0.7901
0.8000
282,024
-0.03(-3.86%)
Jan 12, 2022
0.8700
0.9200
0.8215
0.8321
434,814
-0.03(-3.19%)
Jan 11, 2022
0.8277
0.8734
0.8201
0.8595
269,462
+0.04(+4.56%)
Jan 10, 2022
0.8500
0.8500
0.7910
0.8220
698,116
-0.04(-4.15%)
Jan 07, 2022
0.8653
0.9100
0.8400
0.8576
351,476
-0.02(-1.81%)
Jan 06, 2022
0.9232
0.9232
0.8505
0.8734
557,927
-0.04(-4.73%)
Jan 05, 2022
0.9800
0.9800
0.9100
0.9168
399,859
-0.06(-6.45%)
Jan 04, 2022
1.000
1.029
0.9600
0.9800
494,857
-0.04(-3.92%)
Jan 03, 2022
0.9200
1.025
0.9100
1.020
1,051,339
+0.10(+10.65%)
Dec 31, 2021
0.9238
0.9838
0.9214
0.9218
1,280,045
-0.01(-1.20%)
Dec 30, 2021
0.9000
0.9436
0.9000
0.9330
568,153
+0.04(+4.48%)
Dec 29, 2021
0.9300
0.9849
0.8700
0.8930
1,649,415
-0.04(-4.71%)
Dec 28, 2021
0.9619
0.9900
0.9310
0.9371
740,734
-0.03(-2.87%)
Dec 27, 2021
1.000
1.030
0.9566
0.9648
747,987
-0.04(-3.52%)
Dec 23, 2021
0.9782
1.040
0.9756
1.000
1,155,429
+0.03(+2.79%)
Dec 22, 2021
0.9702
1.010
0.9546
0.9729
550,061
-0.01(-0.93%)
Dec 21, 2021
0.9600
1.030
0.9450
0.9820
1,306,530
+0.04(+3.70%)
Dec 20, 2021
0.9700
0.9930
0.9346
0.9470
1,176,474
-0.05(-4.69%)
Dec 17, 2021
1.000
1.079
0.9600
0.9936
2,167,048
-0.02(-1.62%)
Dec 16, 2021
1.040
1.060
0.9870
1.010
1,085,439
-0.03(-2.88%)
Dec 15, 2021
1.030
1.060
0.9812
1.040
1,427,496
+0.00(+0.00%)
Dec 14, 2021
1.120
1.130
1.020
1.040
3,587,441
-0.09(-7.96%)
Dec 13, 2021
1.220
1.220
1.130
1.130
1,047,562
-0.09(-7.38%)
Dec 10, 2021
1.250
1.270
1.210
1.220
569,613
-0.03(-2.40%)
Dec 09, 2021
1.330
1.340
1.240
1.250
668,719
-0.07(-5.30%)
Dec 08, 2021
1.300
1.340
1.280
1.320
647,676
-0.01(-0.75%)
Dec 07, 2021
1.280
1.370
1.270
1.330
1,046,364
+0.08(+6.40%)
Dec 06, 2021
1.280
1.280
1.150
1.250
969,744
-0.04(-3.10%)
Dec 03, 2021
1.360
1.370
1.250
1.290
594,390
-0.08(-5.84%)
Dec 02, 2021
1.350
1.390
1.300
1.370
530,533
+0.00(+0.00%)
Dec 01, 2021
1.450
1.510
1.340
1.370
720,427
-0.07(-4.86%)
Nov 30, 2021
1.470
1.480
1.360
1.440
755,877
-0.03(-2.04%)
Nov 29, 2021
1.510
1.550
1.460
1.470
467,853
-0.04(-2.65%)
Nov 26, 2021
1.460
1.520
1.460
1.510
667,216
-0.05(-3.21%)
Nov 24, 2021
1.540
1.610
1.470
1.560
463,413
+0.02(+1.30%)
Nov 23, 2021
1.480
1.550
1.470
1.540
572,825
+0.03(+1.99%)
Nov 22, 2021
1.650
1.650
1.466
1.510
1,695,430
-0.16(-9.58%)
Nov 19, 2021
1.700
1.740
1.625
1.670
1,280,474
-0.02(-1.18%)
Nov 18, 2021
1.830
1.689
1.650
1.690
1,761,199
-0.12(-6.63%)
Nov 17, 2021
1.910
1.920
1.790
1.810
1,468,512
-0.13(-6.70%)
Nov 16, 2021
1.990
2.010
1.870
1.940
2,489,034
-0.06(-3.00%)
Nov 15, 2021
2.200
2.210
1.960
2.000
5,549,130
-0.15(-6.98%)
Nov 12, 2021
1.940
2.220
1.900
2.150
4,688,308
+0.24(+12.57%)
Nov 11, 2021
1.900
1.940
1.840
1.910
964,203
-0.03(-1.55%)
Nov 10, 2021
2.000
1.940
1,358,094
-0.06(-3.00%)
Nov 09, 2021
2.040
2.060
1.920
2.000
1,343,837
-0.03(-1.48%)
Nov 08, 2021
2.060
2.155
1.990
2.030
1,810,267
-0.01(-0.49%)
Nov 05, 2021
2.090
2.110
1.975
2.040
1,389,119
-0.08(-3.77%)
Nov 04, 2021
2.210
2.210
2.070
2.120
1,694,392
-0.10(-4.50%)
Nov 03, 2021
2.220
2.240
2.150
2.220
1,481,628
+0.01(+0.45%)
Nov 02, 2021
2.270
2.270
2.140
2.210
1,410,126
-0.04(-1.78%)
Nov 01, 2021
2.280
2.410
2.170
2.250
2,097,179
-0.02(-0.88%)
Oct 29, 2021
2.250
2.290
2.180
2.270
1,605,783
-0.01(-0.44%)
Oct 28, 2021
2.100
2.400
2.090
2.280
4,560,968
+0.15(+7.04%)
Oct 27, 2021
2.350
2.330
2.080
2.130
5,115,213
-0.15(-6.58%)
Oct 26, 2021
2.150
2.280
6,748,469
-0.12(-5.00%)
Oct 25, 2021
3.040
2.400
45,173,000
+0.53(+28.34%)
Oct 22, 2021
1.950
1.960
1.790
1.870
8,194,224
-0.12(-6.03%)
Oct 21, 2021
1.990
2.030
1.960
1.990
1,044,815
-0.01(-0.50%)
Oct 20, 2021
2.000
2.070
1.960
2.000
1,327,922
+0.00(+0.00%)
Oct 19, 2021
2.000
2.085
1.950
2.000
1,874,936
-0.01(-0.50%)
Oct 18, 2021
1.990
2.040
1.950
2.010
1,152,210
+0.02(+1.01%)
Oct 15, 2021
2.040
2.040
1.960
1.990
2,249,281
-0.04(-1.97%)
Oct 14, 2021
2.080
2.080
2.020
2.030
2,575,253
-0.05(-2.40%)
Oct 13, 2021
2.040
2.160
2.000
2.080
4,092,455
+0.05(+2.46%)
Oct 12, 2021
2.010
2.080
1.990
2.030
1,613,481
+0.01(+0.50%)
Oct 11, 2021
2.040
2.100
1.930
2.020
3,550,944
-0.05(-2.42%)
Oct 08, 2021
2.120
2.130
2.020
2.070
2,710,132
-0.05(-2.36%)
Oct 07, 2021
2.140
2.238
2.110
2.120
3,112,087
+0.03(+1.44%)
Oct 06, 2021
2.130
2.210
2.050
2.090
5,766,510
-0.12(-5.43%)
Oct 05, 2021
2.410
2.410
2.200
2.210
4,299,424
-0.17(-7.14%)
Oct 04, 2021
2.550
2.550
2.340
2.380
1,557,989
-0.16(-6.30%)
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.