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
Veritone Inc
(NQ:
VERI
)
2.680
+0.050 (+1.90%)
Streaming Delayed Price
Updated: 4:00 PM EDT, Jun 12, 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
2.650
2.743
2.570
2.580
232,964
-0.02(-0.77%)
Sep 28, 2023
2.500
2.650
2.460
2.600
210,933
+0.09(+3.59%)
Sep 27, 2023
2.360
2.540
2.355
2.510
422,961
+0.16(+6.81%)
Sep 26, 2023
2.260
2.405
2.260
2.350
185,860
+0.02(+0.86%)
Sep 25, 2023
2.320
2.370
2.330
2.330
181,820
-0.02(-0.85%)
Sep 22, 2023
2.470
2.470
2.280
2.350
324,181
-0.07(-2.89%)
Sep 21, 2023
2.430
2.470
2.420
2.420
237,937
-0.07(-2.81%)
Sep 20, 2023
2.470
2.535
2.420
2.490
213,801
+0.03(+1.22%)
Sep 19, 2023
2.450
2.550
2.410
2.460
268,330
+0.00(+0.00%)
Sep 18, 2023
2.500
2.550
2.405
2.460
326,830
-0.05(-1.99%)
Sep 15, 2023
2.600
2.630
2.470
2.510
1,430,130
-0.10(-3.83%)
Sep 14, 2023
2.620
2.660
2.525
2.610
351,004
+0.05(+1.95%)
Sep 13, 2023
2.700
2.700
2.560
2.560
524,458
-0.17(-6.23%)
Sep 12, 2023
2.850
2.890
2.710
2.730
524,106
-0.11(-3.87%)
Sep 11, 2023
2.880
2.905
2.700
2.840
379,122
-0.06(-2.07%)
Sep 08, 2023
2.890
2.920
2.790
2.900
214,952
+0.03(+1.05%)
Sep 07, 2023
2.940
2.990
2.750
2.870
307,425
-0.14(-4.65%)
Sep 06, 2023
3.070
3.145
2.960
3.010
239,586
-0.07(-2.27%)
Sep 05, 2023
3.170
3.230
3.050
3.080
191,225
-0.10(-3.14%)
Sep 01, 2023
3.090
3.220
3.080
3.180
285,188
+0.11(+3.58%)
Aug 31, 2023
3.390
3.445
3.060
3.070
377,759
-0.32(-9.44%)
Aug 30, 2023
3.120
3.390
3.070
3.390
377,537
+0.24(+7.62%)
Aug 29, 2023
3.060
3.230
2.980
3.150
349,338
+0.09(+2.94%)
Aug 28, 2023
3.040
3.090
2.970
3.060
276,547
+0.04(+1.32%)
Aug 25, 2023
3.070
3.110
2.970
3.020
283,451
-0.04(-1.31%)
Aug 24, 2023
3.130
3.140
2.920
3.060
378,449
-0.07(-2.24%)
Aug 23, 2023
2.860
3.140
2.815
3.130
452,183
+0.27(+9.44%)
Aug 22, 2023
2.890
2.909
2.710
2.860
294,165
+0.02(+0.70%)
Aug 21, 2023
2.850
2.912
2.700
2.840
824,939
+0.03(+1.07%)
Aug 18, 2023
2.550
2.830
2.520
2.810
398,078
+0.21(+8.08%)
Aug 17, 2023
2.650
2.660
2.550
2.600
335,820
-0.02(-0.76%)
Aug 16, 2023
2.630
2.740
2.550
2.620
758,706
-0.02(-0.76%)
Aug 15, 2023
2.760
2.770
2.580
2.640
488,963
-0.13(-4.69%)
Aug 14, 2023
2.770
2.855
2.592
2.770
535,817
-0.04(-1.42%)
Aug 11, 2023
2.770
2.930
2.680
2.810
565,507
-0.03(-1.06%)
Aug 10, 2023
2.650
3.000
2.640
2.840
1,545,546
+0.32(+12.70%)
Aug 09, 2023
2.980
3.160
2.470
2.520
2,631,044
-1.48(-37.00%)
Aug 08, 2023
4.040
4.040
3.820
4.000
357,096
-0.09(-2.32%)
Aug 07, 2023
4.060
4.220
3.900
4.095
321,303
+0.06(+1.61%)
Aug 04, 2023
4.230
4.310
3.870
4.030
339,864
-0.12(-3.01%)
Aug 03, 2023
4.220
4.250
4.090
4.155
230,004
-0.09(-2.24%)
Aug 02, 2023
4.480
4.480
4.150
4.250
368,125
-0.37(-8.01%)
Aug 01, 2023
4.580
4.635
4.331
4.620
284,324
+0.00(+0.11%)
Jul 31, 2023
4.130
4.800
4.100
4.615
801,913
+0.57(+13.95%)
Jul 28, 2023
3.920
4.085
3.918
4.050
240,399
+0.22(+5.74%)
Jul 27, 2023
4.050
4.100
3.810
3.830
209,562
-0.15(-3.77%)
Jul 26, 2023
3.910
4.030
3.850
3.980
224,373
+0.03(+0.76%)
Jul 25, 2023
4.090
4.103
3.940
3.950
279,865
-0.11(-2.71%)
Jul 24, 2023
4.080
4.180
4.010
4.060
191,130
-0.05(-1.22%)
Jul 21, 2023
4.140
4.190
4.020
4.110
190,773
+0.03(+0.74%)
Jul 20, 2023
4.120
4.120
3.910
4.080
322,725
-0.07(-1.69%)
Jul 19, 2023
4.320
4.470
4.110
4.150
321,489
-0.12(-2.81%)
Jul 18, 2023
4.300
4.440
4.220
4.270
281,374
+0.02(+0.47%)
Jul 17, 2023
4.090
4.280
4.050
4.250
254,336
+0.17(+4.17%)
Jul 14, 2023
4.370
4.410
4.050
4.080
285,340
-0.29(-6.64%)
Jul 13, 2023
4.260
4.450
4.230
4.370
375,272
+0.15(+3.55%)
Jul 12, 2023
4.420
4.460
4.140
4.220
346,687
-0.04(-0.94%)
Jul 11, 2023
4.280
4.460
4.240
4.260
335,630
+0.06(+1.43%)
Jul 10, 2023
3.950
4.220
3.810
4.200
325,873
+0.31(+7.97%)
Jul 07, 2023
3.700
3.900
3.690
3.890
414,053
+0.20(+5.42%)
Jul 06, 2023
3.770
3.780
3.520
3.690
424,797
-0.12(-3.15%)
Jul 05, 2023
3.930
4.050
3.800
3.810
409,871
-0.20(-4.99%)
Jul 03, 2023
3.950
4.020
3.835
4.010
278,580
+0.09(+2.30%)
Jun 30, 2023
4.150
4.150
3.920
3.920
331,007
-0.16(-3.92%)
Jun 29, 2023
4.060
4.110
3.730
4.080
485,862
-0.02(-0.49%)
Jun 28, 2023
4.230
4.330
4.060
4.100
268,432
-0.13(-3.07%)
Jun 27, 2023
4.180
4.270
4.060
4.230
246,887
+0.05(+1.20%)
Jun 26, 2023
4.140
4.400
4.090
4.180
235,840
+0.00(+0.00%)
Jun 23, 2023
4.010
4.180
3.970
4.180
945,766
+0.02(+0.48%)
Jun 22, 2023
4.510
4.510
4.110
4.160
469,620
-0.35(-7.76%)
Jun 21, 2023
4.660
4.680
4.300
4.510
584,416
-0.18(-3.84%)
Jun 20, 2023
4.500
4.725
4.220
4.690
715,870
+0.20(+4.45%)
Jun 16, 2023
4.490
4.590
4.363
4.490
1,116,417
+0.08(+1.93%)
Jun 15, 2023
4.470
4.490
4.140
4.405
566,999
+0.43(+10.68%)
May 08, 2023
3.860
4.030
3.790
3.980
476,235
+0.15(+4.05%)
May 05, 2023
3.720
3.895
3.690
3.825
516,544
+0.12(+3.38%)
May 04, 2023
3.880
3.970
3.575
3.700
863,493
-0.21(-5.37%)
May 03, 2023
4.000
4.130
3.635
3.910
1,388,574
-0.35(-8.22%)
May 02, 2023
4.470
4.500
4.110
4.260
880,595
-0.28(-6.17%)
May 01, 2023
4.760
4.815
4.410
4.540
829,944
-0.22(-4.62%)
Apr 28, 2023
4.880
4.880
4.640
4.760
549,188
-0.06(-1.24%)
Apr 27, 2023
4.780
4.920
4.686
4.820
309,559
+0.09(+1.90%)
Apr 26, 2023
4.810
4.910
4.525
4.730
645,933
-0.03(-0.63%)
Apr 25, 2023
5.020
5.068
4.750
4.760
757,677
-0.39(-7.57%)
Apr 24, 2023
5.020
5.190
4.905
5.150
669,458
+0.09(+1.78%)
Apr 21, 2023
4.980
5.270
4.880
5.060
955,344
+0.12(+2.43%)
Apr 20, 2023
5.060
5.110
4.580
4.940
2,138,169
-0.60(-10.83%)
Apr 19, 2023
5.480
5.625
5.330
5.540
379,816
+0.01(+0.18%)
Apr 18, 2023
5.870
5.950
5.510
5.530
389,102
-0.25(-4.33%)
Apr 17, 2023
5.460
5.861
5.450
5.780
399,873
+0.33(+6.06%)
Apr 14, 2023
5.390
5.530
5.295
5.450
364,555
+0.03(+0.55%)
Apr 13, 2023
5.030
5.518
5.030
5.420
799,979
+0.48(+9.72%)
Apr 12, 2023
5.380
5.380
4.930
4.940
336,501
-0.27(-5.27%)
Apr 11, 2023
5.150
5.390
5.090
5.215
382,353
+0.12(+2.25%)
Apr 10, 2023
5.030
5.160
4.900
5.100
361,254
-0.06(-1.16%)
Apr 06, 2023
4.980
5.235
4.770
5.160
712,180
+0.25(+5.20%)
Apr 05, 2023
5.160
5.180
4.900
4.905
497,228
-0.31(-6.03%)
Apr 04, 2023
5.880
5.880
5.110
5.220
931,837
-0.68(-11.53%)
Apr 03, 2023
5.920
6.030
5.550
5.900
1,148,031
+0.07(+1.20%)
Mar 31, 2023
5.440
5.890
5.330
5.830
1,921,563
+0.46(+8.57%)
Mar 30, 2023
5.430
5.530
5.280
5.370
382,941
+0.06(+1.13%)
Mar 29, 2023
5.400
5.420
5.120
5.310
407,360
+0.01(+0.19%)
Mar 28, 2023
5.370
5.430
5.210
5.300
396,431
-0.14(-2.57%)
Mar 27, 2023
5.360
5.590
5.170
5.440
578,133
+0.17(+3.23%)
Mar 24, 2023
5.130
5.310
5.090
5.270
376,385
+0.04(+0.76%)
Mar 23, 2023
5.180
5.411
5.137
5.230
437,493
+0.16(+3.05%)
Mar 22, 2023
5.330
5.490
5.070
5.075
612,333
-0.22(-4.15%)
Mar 21, 2023
4.990
5.360
4.990
5.295
622,702
+0.45(+9.18%)
Mar 20, 2023
5.040
5.060
4.780
4.850
571,493
-0.12(-2.41%)
Mar 17, 2023
5.000
5.230
4.920
4.970
1,552,155
-0.08(-1.58%)
Mar 16, 2023
5.120
5.260
4.980
5.050
607,444
-0.15(-2.88%)
Mar 15, 2023
5.000
5.220
4.850
5.200
657,844
+0.02(+0.39%)
Mar 14, 2023
5.410
5.480
5.050
5.180
677,024
-0.07(-1.33%)
Mar 13, 2023
5.330
5.510
5.130
5.250
661,355
-0.25(-4.63%)
Mar 10, 2023
5.770
5.840
5.420
5.505
863,898
-0.33(-5.74%)
Mar 09, 2023
6.360
6.445
5.790
5.840
940,768
-0.61(-9.39%)
Mar 08, 2023
6.830
6.990
6.400
6.445
614,217
-0.40(-5.91%)
Mar 07, 2023
7.560
7.930
6.725
6.850
1,015,610
-0.92(-11.84%)
Mar 06, 2023
7.410
8.040
7.395
7.770
982,892
+0.33(+4.44%)
Mar 03, 2023
6.690
7.940
6.550
7.440
1,911,142
+1.08(+16.98%)
Mar 02, 2023
6.260
6.590
6.170
6.360
825,577
-0.08(-1.24%)
Mar 01, 2023
7.030
7.040
6.375
6.440
565,897
-0.65(-9.17%)
Feb 28, 2023
7.050
7.320
6.950
7.090
740,301
+0.17(+2.46%)
Feb 27, 2023
7.250
7.310
6.870
6.920
472,613
-0.23(-3.22%)
Feb 24, 2023
7.220
7.330
6.990
7.150
382,881
-0.29(-3.90%)
Feb 23, 2023
7.990
8.040
7.410
7.440
470,793
-0.46(-5.82%)
Feb 22, 2023
7.760
8.020
7.650
7.900
482,215
+0.19(+2.46%)
Feb 21, 2023
8.110
8.400
7.620
7.710
893,386
-0.65(-7.78%)
Feb 17, 2023
9.000
9.030
8.330
8.360
737,184
-0.74(-8.13%)
Feb 16, 2023
9.570
10.04
8.970
9.100
886,090
-0.70(-7.14%)
Feb 15, 2023
9.600
9.920
9.450
9.800
666,918
+0.22(+2.30%)
Feb 14, 2023
8.880
9.860
8.650
9.580
1,243,135
+0.59(+6.56%)
Feb 13, 2023
8.440
9.080
8.080
8.990
683,529
+0.60(+7.15%)
Feb 10, 2023
8.380
8.678
7.880
8.390
725,313
-0.09(-1.06%)
Feb 09, 2023
9.700
9.800
8.350
8.480
1,510,760
-1.10(-11.48%)
Feb 08, 2023
9.430
10.39
9.410
9.580
1,523,423
+0.12(+1.27%)
Feb 07, 2023
9.870
9.870
8.770
9.460
1,436,676
-0.43(-4.35%)
Feb 06, 2023
8.890
10.99
8.670
9.890
4,596,376
+0.86(+9.52%)
Feb 03, 2023
9.300
9.890
8.865
9.030
1,903,564
-0.56(-5.84%)
Feb 02, 2023
10.10
10.58
9.340
9.590
1,483,455
-0.38(-3.81%)
Feb 01, 2023
8.520
10.12
8.380
9.970
1,887,853
+1.52(+17.99%)
Jan 31, 2023
7.970
9.450
7.680
8.450
3,593,595
+0.63(+8.06%)
Jan 30, 2023
8.310
8.405
7.770
7.820
533,235
-0.57(-6.79%)
Jan 27, 2023
7.700
8.490
7.520
8.390
1,408,909
+0.65(+8.40%)
Jan 26, 2023
7.560
7.770
7.250
7.740
475,648
+0.30(+4.03%)
Jan 25, 2023
6.920
7.570
6.690
7.440
474,943
+0.48(+6.90%)
Jan 24, 2023
7.030
7.130
6.780
6.960
394,943
-0.08(-1.14%)
Jan 23, 2023
6.750
7.170
6.610
7.040
380,604
+0.39(+5.86%)
Jan 20, 2023
6.540
6.740
6.270
6.650
221,898
+0.27(+4.23%)
Jan 19, 2023
6.480
6.600
6.200
6.380
252,490
-0.23(-3.48%)
Jan 18, 2023
7.240
7.240
6.500
6.610
510,271
-0.57(-7.94%)
Jan 17, 2023
6.820
7.205
6.577
7.180
440,467
+0.36(+5.28%)
Jan 13, 2023
6.100
7.030
6.000
6.820
607,853
+0.60(+9.65%)
Jan 12, 2023
5.930
6.250
5.670
6.220
278,148
+0.28(+4.71%)
Jan 11, 2023
5.620
5.990
5.510
5.940
481,090
+0.37(+6.64%)
Jan 10, 2023
5.210
5.630
5.130
5.570
323,090
+0.38(+7.32%)
Jan 09, 2023
5.160
5.540
5.160
5.190
327,247
+0.06(+1.17%)
Jan 06, 2023
4.930
5.150
4.680
5.130
280,834
+0.28(+5.77%)
Jan 05, 2023
5.250
5.250
4.850
4.850
394,449
-0.48(-9.01%)
Jan 04, 2023
5.380
5.410
5.030
5.330
238,727
+0.10(+1.91%)
Jan 03, 2023
5.430
5.700
5.110
5.230
262,847
-0.07(-1.32%)
Dec 30, 2022
5.080
5.375
5.060
5.300
300,571
+0.17(+3.31%)
Dec 29, 2022
5.080
5.280
4.950
5.130
421,050
+0.06(+1.18%)
Dec 28, 2022
4.870
5.110
4.810
5.070
318,351
+0.22(+4.54%)
Dec 27, 2022
4.960
5.010
4.570
4.850
645,166
-0.18(-3.58%)
Dec 23, 2022
5.180
5.195
4.910
5.030
682,690
-0.20(-3.82%)
Dec 22, 2022
5.370
5.370
5.060
5.230
932,885
-0.27(-5.00%)
Dec 21, 2022
5.840
5.880
5.460
5.505
521,289
-0.38(-6.54%)
Dec 20, 2022
6.330
6.470
5.860
5.890
455,245
-0.48(-7.54%)
Dec 19, 2022
7.570
7.705
6.250
6.370
342,494
-1.28(-16.73%)
Dec 16, 2022
7.690
7.934
7.575
7.650
636,643
-0.18(-2.30%)
Dec 15, 2022
7.600
7.970
7.600
7.830
231,917
+0.05(+0.64%)
Dec 14, 2022
7.670
7.910
7.500
7.780
284,194
+0.11(+1.43%)
Dec 13, 2022
8.450
8.680
7.610
7.670
403,154
-0.46(-5.66%)
Dec 12, 2022
7.650
8.375
7.640
8.130
587,579
+0.48(+6.27%)
Dec 09, 2022
7.390
7.945
7.126
7.650
574,478
+0.09(+1.19%)
Dec 08, 2022
7.000
7.710
6.900
7.560
409,495
+0.60(+8.62%)
Dec 07, 2022
6.800
7.160
6.750
6.960
281,896
+0.14(+2.05%)
Dec 06, 2022
7.000
7.110
6.760
6.820
248,599
-0.21(-2.99%)
Dec 05, 2022
7.420
7.595
6.940
7.030
355,105
-0.46(-6.14%)
Dec 02, 2022
7.140
7.630
6.950
7.490
630,466
+0.21(+2.88%)
Dec 01, 2022
6.790
7.560
6.770
7.280
688,080
+0.54(+8.01%)
Nov 30, 2022
5.700
6.930
5.640
6.740
1,865,921
+1.14(+20.36%)
Nov 29, 2022
5.700
5.890
5.560
5.600
334,640
-0.13(-2.27%)
Nov 28, 2022
5.880
5.990
5.700
5.730
256,026
-0.17(-2.88%)
Nov 25, 2022
6.040
6.120
5.800
5.900
77,751
-0.14(-2.32%)
Nov 23, 2022
6.090
6.280
5.910
6.040
258,012
-0.05(-0.82%)
Nov 22, 2022
6.170
6.320
5.910
6.090
141,374
-0.06(-0.98%)
Nov 21, 2022
6.080
6.210
5.855
6.150
175,850
+0.05(+0.82%)
Nov 18, 2022
6.580
6.580
6.040
6.100
270,847
-0.28(-4.39%)
Nov 17, 2022
6.610
6.620
6.305
6.380
198,341
-0.43(-6.31%)
Nov 16, 2022
7.160
7.160
6.480
6.810
259,469
-0.46(-6.33%)
Nov 15, 2022
7.130
7.670
7.050
7.270
415,078
+0.22(+3.12%)
Nov 14, 2022
6.750
7.200
6.650
7.050
455,206
+0.14(+2.03%)
Nov 11, 2022
6.260
7.040
6.210
6.910
545,370
+0.64(+10.21%)
Nov 10, 2022
6.120
6.500
6.050
6.270
548,749
+0.89(+16.54%)
Nov 09, 2022
5.550
5.560
4.629
5.380
1,181,268
-0.59(-9.88%)
Nov 08, 2022
6.340
6.350
5.730
5.970
317,981
-0.28(-4.48%)
Nov 07, 2022
6.210
6.420
5.980
6.250
188,598
+0.05(+0.81%)
Nov 04, 2022
6.300
6.301
5.835
6.200
245,352
-0.03(-0.48%)
Nov 03, 2022
6.350
6.530
6.220
6.230
107,473
-0.12(-1.89%)
Nov 02, 2022
6.960
6.960
6.250
6.350
260,174
-0.70(-9.93%)
Nov 01, 2022
7.530
7.600
7.030
7.050
182,883
-0.36(-4.86%)
Oct 31, 2022
7.100
7.460
7.030
7.410
159,835
+0.33(+4.66%)
Oct 28, 2022
7.030
7.100
6.710
7.080
124,903
+0.07(+1.00%)
Oct 27, 2022
7.040
7.271
6.940
7.010
116,181
+0.04(+0.57%)
Oct 26, 2022
6.840
7.240
6.760
6.970
154,082
+0.03(+0.43%)
Oct 25, 2022
6.500
6.940
6.500
6.940
176,326
+0.49(+7.60%)
Oct 24, 2022
6.430
6.660
6.160
6.450
151,207
-0.02(-0.31%)
Oct 21, 2022
6.490
6.490
6.135
6.470
109,827
+0.04(+0.62%)
Oct 20, 2022
6.390
6.840
6.346
6.430
157,530
+0.08(+1.26%)
Oct 19, 2022
6.460
6.470
6.240
6.350
145,520
-0.18(-2.76%)
Oct 18, 2022
6.640
6.710
6.420
6.530
208,668
+0.15(+2.35%)
Oct 17, 2022
6.150
6.460
6.150
6.380
270,245
+0.43(+7.23%)
Oct 14, 2022
6.200
6.320
5.910
5.950
225,034
-0.16(-2.62%)
Oct 13, 2022
5.390
6.150
5.230
6.110
281,154
+0.54(+9.69%)
Oct 12, 2022
5.410
5.600
5.309
5.570
159,621
+0.12(+2.20%)
Oct 11, 2022
5.430
5.520
5.210
5.450
278,452
-0.05(-0.91%)
Oct 10, 2022
5.690
5.700
5.410
5.500
315,700
-0.19(-3.34%)
Oct 07, 2022
6.120
6.120
5.665
5.690
316,147
-0.58(-9.25%)
Oct 06, 2022
6.380
6.680
6.240
6.270
132,629
-0.11(-1.72%)
Oct 05, 2022
6.360
6.415
6.120
6.380
157,085
+0.02(+0.31%)
Oct 04, 2022
6.060
6.410
6.020
6.360
213,676
+0.48(+8.16%)
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.