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
Chicken Soup For The Soul Entertainment Inc
(NQ:
CSSE
)
0.3370
+0.0087 (+2.65%)
Streaming Delayed Price
Updated: 4:00 PM EDT, May 17, 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 (%)
Dec 29, 2023
0.2105
0.2200
0.2000
0.2194
586,157
+0.00(+0.00%)
Dec 28, 2023
0.2200
0.2215
0.2033
0.2194
447,723
-0.00(-0.27%)
Dec 27, 2023
0.2100
0.2262
0.2000
0.2200
695,316
+0.01(+4.76%)
Dec 26, 2023
0.2100
0.2160
0.1999
0.2100
733,006
-0.00(-0.90%)
Dec 22, 2023
0.2138
0.2189
0.2071
0.2119
360,052
-0.01(-3.24%)
Dec 21, 2023
0.2300
0.2350
0.1900
0.2190
382,966
-0.01(-4.78%)
Dec 20, 2023
0.2471
0.2555
0.2100
0.2300
441,109
-0.02(-7.82%)
Dec 19, 2023
0.2613
0.2800
0.2402
0.2495
956,068
-0.03(-11.87%)
Dec 18, 2023
0.2770
0.2831
0.2600
0.2831
197,006
-0.00(-0.67%)
Dec 15, 2023
0.2600
0.2850
0.2580
0.2850
221,909
+0.00(+0.28%)
Dec 14, 2023
0.2600
0.2842
0.2600
0.2842
142,179
+0.01(+5.26%)
Dec 13, 2023
0.2650
0.2840
0.2536
0.2700
361,239
+0.01(+1.89%)
Dec 12, 2023
0.2700
0.2870
0.2650
0.2650
243,271
-0.02(-8.62%)
Dec 11, 2023
0.3000
0.3000
0.2750
0.2900
119,492
+0.00(+0.00%)
Dec 08, 2023
0.2900
0.2925
0.2728
0.2900
173,806
+0.00(+0.00%)
Dec 07, 2023
0.2884
0.2900
0.2720
0.2900
137,273
+0.01(+3.57%)
Dec 06, 2023
0.2885
0.2885
0.2600
0.2800
127,608
+0.01(+2.38%)
Dec 05, 2023
0.2817
0.2899
0.2700
0.2735
214,215
-0.01(-3.83%)
Dec 04, 2023
0.2928
0.2928
0.2700
0.2844
175,623
+0.02(+6.52%)
Dec 01, 2023
0.3000
0.3000
0.2600
0.2670
392,727
-0.01(-4.40%)
Nov 30, 2023
0.2913
0.3000
0.2798
0.2793
195,539
-0.01(-3.19%)
Nov 29, 2023
0.2820
0.3200
0.2820
0.2885
273,794
-0.01(-2.40%)
Nov 28, 2023
0.3000
0.3160
0.2850
0.2956
273,084
-0.02(-5.44%)
Nov 27, 2023
0.3020
0.3300
0.2930
0.3126
298,283
+0.01(+3.27%)
Nov 24, 2023
0.2801
0.3050
0.2801
0.3027
165,510
-0.01(-3.48%)
Nov 22, 2023
0.3300
0.3300
0.2730
0.3136
963,643
+0.01(+4.53%)
Nov 21, 2023
0.2860
0.3300
0.2700
0.3000
527,097
+0.02(+7.84%)
Nov 20, 2023
0.2848
0.2880
0.2600
0.2782
190,588
+0.01(+2.66%)
Nov 17, 2023
0.2700
0.3050
0.2594
0.2710
179,938
+0.01(+3.20%)
Nov 16, 2023
0.2700
0.2700
0.2500
0.2626
210,850
-0.01(-2.74%)
Nov 15, 2023
0.2804
0.2920
0.2500
0.2700
569,194
-0.02(-5.92%)
Nov 14, 2023
0.3100
0.3100
0.2751
0.2870
165,810
-0.01(-2.38%)
Nov 13, 2023
0.3000
0.3100
0.2704
0.2940
221,266
+0.01(+3.16%)
Nov 10, 2023
0.3350
0.3350
0.2600
0.2850
359,105
-0.03(-10.32%)
Nov 09, 2023
0.3500
0.3690
0.3156
0.3178
200,329
-0.03(-9.20%)
Nov 08, 2023
0.3500
0.3799
0.3355
0.3500
220,109
+0.00(+1.36%)
Nov 07, 2023
0.3570
0.3590
0.3300
0.3453
90,608
+0.00(+0.03%)
Nov 06, 2023
0.3633
0.3633
0.3400
0.3452
64,773
+0.01(+2.52%)
Nov 03, 2023
0.3400
0.3518
0.3306
0.3367
129,721
-0.00(-0.97%)
Nov 02, 2023
0.3700
0.3650
0.3100
0.3400
174,365
+0.02(+4.65%)
Nov 01, 2023
0.3301
0.3350
0.3201
0.3249
54,834
-0.01(-3.01%)
Oct 31, 2023
0.3413
0.3413
0.3200
0.3350
174,846
-0.00(-0.77%)
Oct 30, 2023
0.3500
0.3599
0.3200
0.3376
81,223
-0.01(-4.04%)
Oct 27, 2023
0.3650
0.3650
0.3510
0.3518
54,107
-0.01(-3.17%)
Oct 26, 2023
0.3700
0.3780
0.3510
0.3633
72,605
+0.00(+0.11%)
Oct 25, 2023
0.3800
0.3800
0.3403
0.3629
100,040
-0.01(-1.92%)
Oct 24, 2023
0.3510
0.3750
0.3500
0.3700
68,269
+0.02(+5.17%)
Oct 23, 2023
0.3500
0.3750
0.3375
0.3518
122,826
-0.01(-2.25%)
Oct 20, 2023
0.3591
0.3599
0.3410
0.3599
101,839
+0.00(+1.32%)
Oct 19, 2023
0.3550
0.3774
0.3527
0.3552
124,296
-0.01(-4.00%)
Oct 18, 2023
0.4000
0.4000
0.3464
0.3700
119,216
-0.01(-3.14%)
Oct 17, 2023
0.3720
0.3949
0.3680
0.3820
248,092
+0.01(+2.14%)
Oct 16, 2023
0.3549
0.3800
0.3350
0.3740
284,699
+0.04(+10.68%)
Oct 13, 2023
0.3349
0.3539
0.3200
0.3379
176,160
+0.00(+0.87%)
Oct 12, 2023
0.3390
0.3400
0.3300
0.3350
134,520
+0.01(+4.36%)
Oct 11, 2023
0.3251
0.3400
0.3130
0.3210
148,188
-0.00(-1.23%)
Oct 10, 2023
0.3361
0.3390
0.3139
0.3250
83,788
-0.00(-0.28%)
Oct 09, 2023
0.3400
0.3400
0.3100
0.3259
116,520
-0.01(-2.72%)
Oct 06, 2023
0.3278
0.3466
0.3278
0.3350
95,155
-0.00(-1.33%)
Oct 05, 2023
0.3328
0.3434
0.3300
0.3395
165,403
+0.01(+2.01%)
Oct 04, 2023
0.3476
0.3476
0.3290
0.3328
77,206
-0.02(-4.48%)
Oct 03, 2023
0.3400
0.3495
0.3311
0.3484
119,566
+0.01(+2.68%)
Oct 02, 2023
0.3507
0.3507
0.3200
0.3393
144,292
-0.01(-1.65%)
Sep 29, 2023
0.3500
0.3600
0.3250
0.3450
186,771
+0.00(+0.88%)
Sep 28, 2023
0.3295
0.3450
0.3140
0.3420
249,732
+0.02(+6.15%)
Sep 27, 2023
0.3300
0.3375
0.3125
0.3222
203,487
+0.00(+0.78%)
Sep 26, 2023
0.3301
0.3380
0.3100
0.3197
276,568
-0.00(-1.05%)
Sep 25, 2023
0.3300
0.3369
0.3231
0.3231
203,467
+0.00(+0.28%)
Sep 22, 2023
0.3201
0.3298
0.3200
0.3222
185,912
-0.01(-2.36%)
Sep 21, 2023
0.3299
0.3501
0.3220
0.3300
424,416
-0.00(-0.33%)
Sep 20, 2023
0.3348
0.3400
0.3220
0.3311
348,980
+0.01(+2.19%)
Sep 19, 2023
0.3400
0.3460
0.3200
0.3240
345,713
+0.00(+0.00%)
Sep 18, 2023
0.3471
0.3500
0.3200
0.3240
553,192
+0.00(+1.06%)
Sep 15, 2023
0.3373
0.3950
0.3200
0.3206
1,684,060
-0.01(-2.85%)
Sep 14, 2023
0.3500
0.3500
0.3111
0.3300
1,003,834
-0.01(-4.35%)
Sep 13, 2023
0.4294
0.4300
0.3450
0.3450
8,936,648
-0.02(-5.74%)
Sep 12, 2023
0.3816
0.3880
0.3600
0.3660
276,628
-0.01(-1.88%)
Sep 11, 2023
0.3500
0.3900
0.3530
0.3730
189,105
+0.00(+1.06%)
Sep 08, 2023
0.4000
0.4080
0.3156
0.3691
365,072
-0.01(-3.50%)
Sep 07, 2023
0.4000
0.4190
0.3650
0.3825
327,177
-0.03(-6.71%)
Sep 06, 2023
0.4200
0.4240
0.4000
0.4100
171,578
+0.00(+0.00%)
Sep 05, 2023
0.4120
0.4300
0.4000
0.4100
289,930
+0.01(+2.37%)
Sep 01, 2023
0.4137
0.4300
0.3900
0.4005
419,465
-0.01(-1.96%)
Aug 31, 2023
0.4173
0.4180
0.4000
0.4085
185,029
+0.00(+0.37%)
Aug 30, 2023
0.4203
0.4203
0.3954
0.4070
249,336
+0.01(+1.75%)
Aug 29, 2023
0.4000
0.4150
0.3950
0.4000
160,780
+0.00(+0.63%)
Aug 28, 2023
0.4300
0.4350
0.3905
0.3975
340,331
-0.01(-3.05%)
Aug 25, 2023
0.4000
0.4500
0.3900
0.4100
275,810
+0.02(+5.64%)
Aug 24, 2023
0.3940
0.4189
0.3801
0.3881
340,701
-0.00(-0.49%)
Aug 23, 2023
0.3900
0.4100
0.3730
0.3900
410,969
-0.01(-1.27%)
Aug 22, 2023
0.4300
0.4399
0.3606
0.3950
1,002,145
-0.04(-9.20%)
Aug 21, 2023
0.4600
0.4883
0.4250
0.4350
916,472
-0.02(-3.53%)
Aug 18, 2023
0.4492
0.4899
0.4333
0.4509
1,604,726
+0.02(+4.84%)
Aug 17, 2023
0.4500
0.4878
0.4000
0.4301
2,407,120
-0.01(-2.41%)
Aug 16, 2023
0.5600
0.5700
0.4220
0.4407
2,274,185
-0.09(-17.16%)
Aug 15, 2023
0.7419
0.8000
0.5300
0.5320
3,431,614
-0.48(-47.33%)
Aug 14, 2023
1.000
1.020
0.9400
1.010
543,566
+0.03(+3.06%)
Aug 11, 2023
1.000
1.020
0.9601
0.9800
137,749
+0.02(+2.08%)
Aug 10, 2023
1.050
1.050
0.9500
0.9600
215,797
-0.06(-5.75%)
Aug 09, 2023
1.040
1.040
0.9700
1.019
178,130
-0.02(-2.06%)
Aug 08, 2023
1.080
1.090
1.020
1.040
127,673
-0.03(-2.80%)
Aug 07, 2023
1.110
1.118
1.070
1.070
155,285
-0.04(-3.60%)
Aug 04, 2023
1.140
1.160
1.100
1.110
106,090
-0.01(-0.89%)
Aug 03, 2023
1.130
1.170
1.120
1.120
96,378
-0.04(-3.45%)
Aug 02, 2023
1.150
1.170
1.120
1.160
135,593
+0.03(+2.65%)
Aug 01, 2023
1.160
1.190
1.105
1.130
235,287
-0.07(-5.83%)
Jul 31, 2023
1.220
1.240
1.180
1.200
174,656
+0.02(+1.69%)
Jul 28, 2023
1.150
1.220
1.140
1.180
210,264
+0.04(+3.51%)
Jul 27, 2023
1.160
1.170
1.130
1.140
148,332
-0.02(-1.72%)
Jul 26, 2023
1.110
1.160
1.102
1.160
131,559
+0.05(+4.50%)
Jul 25, 2023
1.100
1.130
1.080
1.110
181,585
+0.00(+0.00%)
Jul 24, 2023
1.100
1.110
1.070
1.110
136,033
+0.01(+0.91%)
Jul 21, 2023
1.120
1.120
1.070
1.100
162,837
+0.00(+0.00%)
Jul 20, 2023
1.110
1.120
1.080
1.100
92,750
-0.01(-0.90%)
Jul 19, 2023
1.120
1.160
1.100
1.110
188,484
-0.01(-0.89%)
Jul 18, 2023
1.110
1.130
1.070
1.120
129,067
+0.02(+1.82%)
Jul 17, 2023
1.080
1.120
1.070
1.100
170,029
+0.02(+1.85%)
Jul 14, 2023
1.160
1.180
1.070
1.080
463,984
-0.10(-8.47%)
Jul 13, 2023
1.130
1.220
1.130
1.180
415,577
-0.02(-1.67%)
Jul 12, 2023
1.200
1.220
1.130
1.200
1,129,746
+0.00(+0.00%)
Jul 11, 2023
1.220
1.240
1.190
1.200
118,998
-0.03(-2.44%)
Jul 10, 2023
1.270
1.270
1.160
1.230
254,060
+0.04(+3.36%)
Jul 07, 2023
1.200
1.200
1.180
1.190
63,190
+0.00(+0.00%)
Jul 06, 2023
1.180
1.190
1.170
1.190
134,589
+0.00(+0.00%)
Jul 05, 2023
1.170
1.200
1.140
1.190
150,293
+0.01(+0.85%)
Jul 03, 2023
1.190
1.210
1.171
1.180
103,511
-0.01(-0.42%)
Jun 30, 2023
1.200
1.210
1.170
1.185
95,215
-0.00(-0.42%)
Jun 29, 2023
1.170
1.200
1.170
1.190
70,677
+0.00(+0.00%)
Jun 28, 2023
1.100
1.220
1.100
1.190
283,267
+0.08(+7.21%)
Jun 27, 2023
1.150
1.170
1.060
1.110
394,385
-0.04(-3.48%)
Jun 26, 2023
1.140
1.150
1.050
1.150
336,880
+0.03(+2.68%)
Jun 23, 2023
1.110
1.120
1.050
1.120
192,077
+0.01(+0.90%)
Jun 22, 2023
1.190
1.190
1.100
1.110
305,955
-0.06(-5.13%)
Jun 21, 2023
1.270
1.270
1.160
1.170
413,361
-0.06(-4.88%)
Jun 20, 2023
1.320
1.320
1.220
1.230
380,314
-0.06(-4.65%)
Jun 16, 2023
1.320
1.320
1.250
1.290
300,567
+0.00(+0.00%)
Jun 15, 2023
1.340
1.350
1.280
1.290
254,226
-0.05(-3.73%)
Jun 14, 2023
1.410
1.412
1.300
1.340
221,447
-0.05(-3.60%)
Jun 13, 2023
1.440
1.440
1.350
1.390
717,366
-0.03(-2.11%)
Jun 12, 2023
1.360
1.480
1.330
1.420
268,645
+0.08(+5.97%)
Jun 09, 2023
1.410
1.460
1.330
1.340
163,433
-0.11(-7.59%)
Jun 08, 2023
1.360
1.450
1.350
1.450
133,800
+0.09(+6.62%)
Jun 07, 2023
1.280
1.449
1.280
1.360
663,855
+0.07(+5.43%)
Jun 06, 2023
1.330
1.330
1.250
1.290
213,754
+0.00(+0.00%)
Jun 05, 2023
1.400
1.400
1.260
1.290
330,052
-0.08(-5.84%)
Jun 02, 2023
1.240
1.370
1.210
1.370
415,083
+0.12(+9.60%)
Jun 01, 2023
1.280
1.281
1.180
1.250
562,605
-0.02(-1.57%)
May 31, 2023
1.310
1.320
1.260
1.270
299,842
-0.04(-3.42%)
May 30, 2023
1.320
1.360
1.290
1.315
248,284
+0.01(+1.15%)
May 26, 2023
1.290
1.319
1.260
1.300
285,475
+0.02(+1.56%)
May 25, 2023
1.340
1.340
1.250
1.280
331,465
-0.06(-4.48%)
May 24, 2023
1.420
1.430
1.280
1.340
660,832
-0.08(-5.63%)
May 23, 2023
1.580
1.580
1.410
1.420
706,430
-0.11(-7.19%)
May 22, 2023
1.480
1.530
1.480
1.530
334,505
+0.08(+5.52%)
May 19, 2023
1.500
1.510
1.420
1.450
246,991
-0.04(-2.68%)
May 18, 2023
1.540
1.550
1.451
1.490
387,438
-0.05(-3.25%)
May 17, 2023
1.510
1.570
1.420
1.540
463,204
+0.11(+7.69%)
May 16, 2023
1.530
1.530
1.380
1.430
315,997
-0.16(-10.06%)
May 15, 2023
1.380
1.590
1.350
1.590
605,676
+0.20(+14.39%)
May 12, 2023
1.440
1.440
1.280
1.390
659,540
-0.04(-2.80%)
May 11, 2023
1.470
1.480
1.400
1.430
418,684
-0.02(-1.38%)
May 10, 2023
1.520
1.550
1.450
1.450
291,582
-0.05(-3.33%)
May 09, 2023
1.580
1.580
1.500
1.500
265,281
-0.08(-5.06%)
May 08, 2023
1.590
1.610
1.530
1.580
819,279
+0.00(+0.00%)
May 05, 2023
1.520
1.610
1.520
1.580
287,287
+0.06(+3.95%)
May 04, 2023
1.600
1.650
1.500
1.520
162,933
-0.05(-3.18%)
May 03, 2023
1.630
1.635
1.550
1.570
239,866
-0.05(-3.09%)
May 02, 2023
1.750
1.750
1.570
1.620
316,345
-0.13(-7.43%)
May 01, 2023
1.820
1.840
1.670
1.750
311,572
-0.03(-1.69%)
Apr 28, 2023
1.840
1.882
1.770
1.780
462,900
-0.06(-3.52%)
Apr 27, 2023
1.860
1.880
1.820
1.845
532,757
+0.00(+0.27%)
Apr 26, 2023
1.830
1.990
1.830
1.840
194,168
+0.00(+0.00%)
Apr 25, 2023
1.900
1.934
1.790
1.840
136,144
-0.06(-3.16%)
Apr 24, 2023
1.970
1.970
1.830
1.900
191,440
-0.05(-2.56%)
Apr 21, 2023
2.050
2.150
1.920
1.950
378,237
-0.15(-7.14%)
Apr 20, 2023
2.120
2.170
2.030
2.100
179,566
-0.05(-2.33%)
Apr 19, 2023
2.220
2.290
2.010
2.150
432,049
-0.12(-5.29%)
Apr 18, 2023
2.210
2.440
2.110
2.270
518,294
+0.07(+3.18%)
Apr 17, 2023
2.010
2.240
2.010
2.200
394,518
+0.20(+10.00%)
Apr 14, 2023
2.000
2.050
1.950
2.000
285,190
-0.01(-0.50%)
Apr 13, 2023
1.950
2.040
1.950
2.010
395,295
+0.04(+2.03%)
Apr 12, 2023
2.100
2.117
1.930
1.970
491,757
-0.13(-6.19%)
Apr 11, 2023
2.020
2.180
1.995
2.100
823,541
+0.10(+5.00%)
Apr 10, 2023
2.010
2.080
1.800
2.000
907,392
+0.01(+0.50%)
Apr 06, 2023
1.780
2.140
1.640
1.990
3,333,777
+0.30(+17.75%)
Apr 05, 2023
1.780
1.820
1.520
1.690
1,697,662
+0.06(+3.68%)
Apr 04, 2023
1.760
1.780
1.500
1.630
1,651,810
-0.21(-11.41%)
Apr 03, 2023
2.060
2.060
1.800
1.840
1,118,157
-0.16(-8.00%)
Mar 31, 2023
2.220
2.250
1.720
2.000
4,110,310
-1.20(-37.50%)
Mar 30, 2023
3.120
3.400
3.000
3.200
418,501
+0.15(+4.92%)
Mar 29, 2023
2.930
3.330
2.790
3.050
698,935
+0.18(+6.27%)
Mar 28, 2023
2.660
3.100
2.650
2.870
306,349
+0.20(+7.49%)
Mar 27, 2023
2.610
2.670
2.573
2.670
82,473
+0.10(+3.89%)
Mar 24, 2023
2.550
2.650
2.490
2.570
140,828
-0.02(-0.77%)
Mar 23, 2023
2.600
2.700
2.530
2.590
218,018
+0.09(+3.60%)
Mar 22, 2023
2.720
2.720
2.500
2.500
186,443
-0.10(-3.85%)
Mar 21, 2023
2.660
2.730
2.600
2.600
90,324
+0.00(+0.00%)
Mar 20, 2023
2.960
2.960
2.600
2.600
111,900
-0.14(-5.11%)
Mar 17, 2023
2.920
2.960
2.720
2.740
138,706
-0.18(-6.16%)
Mar 16, 2023
2.960
3.180
2.850
2.920
95,198
-0.03(-1.02%)
Mar 15, 2023
2.960
3.030
2.740
2.950
209,036
-0.06(-1.99%)
Mar 14, 2023
3.380
3.400
3.000
3.010
148,585
-0.25(-7.67%)
Mar 13, 2023
3.440
3.632
3.220
3.260
56,404
-0.21(-6.05%)
Mar 10, 2023
3.790
3.837
3.465
3.470
168,100
-0.31(-8.20%)
Mar 09, 2023
3.970
3.980
3.760
3.780
71,679
-0.21(-5.26%)
Mar 08, 2023
4.050
4.150
3.890
3.990
57,093
-0.06(-1.48%)
Mar 07, 2023
4.100
4.180
3.870
4.050
96,150
-0.01(-0.25%)
Mar 06, 2023
4.160
4.220
4.060
4.060
45,797
-0.10(-2.40%)
Mar 03, 2023
4.150
4.200
4.020
4.160
60,144
+0.02(+0.48%)
Mar 02, 2023
4.100
4.200
3.970
4.140
63,805
+0.04(+0.98%)
Mar 01, 2023
4.400
4.400
3.980
4.100
234,229
-0.29(-6.61%)
Feb 28, 2023
4.300
4.540
4.120
4.390
116,474
+0.07(+1.62%)
Feb 27, 2023
4.610
4.630
4.300
4.320
118,718
-0.20(-4.42%)
Feb 24, 2023
4.720
4.750
4.320
4.520
260,996
-0.30(-6.22%)
Feb 23, 2023
4.840
4.902
4.680
4.820
110,991
+0.00(+0.00%)
Feb 22, 2023
4.840
4.970
4.790
4.820
104,450
+0.06(+1.26%)
Feb 21, 2023
5.310
5.320
4.732
4.760
235,947
-0.55(-10.36%)
Feb 17, 2023
5.340
5.430
5.160
5.310
62,990
-0.09(-1.67%)
Feb 16, 2023
5.300
5.710
5.290
5.400
143,809
+0.06(+1.12%)
Feb 15, 2023
5.270
5.490
5.260
5.340
48,405
+0.04(+0.75%)
Feb 14, 2023
5.360
5.480
5.250
5.300
82,237
-0.11(-1.94%)
Feb 13, 2023
5.510
5.510
5.390
5.405
44,958
-0.04(-0.64%)
Feb 10, 2023
5.710
5.750
5.260
5.440
131,899
-0.22(-3.89%)
Feb 09, 2023
6.100
6.231
5.610
5.660
122,225
-0.43(-7.06%)
Feb 08, 2023
6.300
6.509
6.060
6.090
61,239
-0.31(-4.84%)
Feb 07, 2023
6.370
6.570
6.250
6.400
36,461
+0.05(+0.79%)
Feb 06, 2023
6.710
6.800
6.150
6.350
61,628
-0.46(-6.75%)
Feb 03, 2023
6.590
6.890
6.430
6.810
25,334
+0.06(+0.89%)
Feb 02, 2023
6.400
6.800
6.287
6.750
59,298
+0.45(+7.14%)
Feb 01, 2023
6.160
6.360
6.130
6.300
35,352
+0.08(+1.29%)
Jan 31, 2023
6.020
6.220
6.020
6.220
47,684
+0.19(+3.15%)
Jan 30, 2023
6.280
6.340
5.990
6.030
25,072
-0.24(-3.83%)
Jan 27, 2023
6.060
6.300
5.830
6.270
45,579
+0.35(+5.91%)
Jan 26, 2023
5.740
6.415
5.740
5.920
101,225
+0.18(+3.14%)
Jan 25, 2023
5.590
5.780
5.550
5.740
31,951
+0.04(+0.70%)
Jan 24, 2023
5.660
5.800
5.560
5.700
53,390
-0.03(-0.52%)
Jan 23, 2023
5.510
5.840
5.400
5.730
86,038
+0.33(+6.11%)
Jan 20, 2023
5.310
5.520
5.280
5.400
69,500
+0.05(+0.93%)
Jan 19, 2023
5.520
5.650
5.320
5.350
55,641
-0.22(-3.95%)
Jan 18, 2023
5.870
5.870
5.570
5.570
31,072
-0.24(-4.13%)
Jan 17, 2023
5.830
5.871
5.680
5.810
40,310
+0.09(+1.57%)
Jan 13, 2023
5.700
5.790
5.690
5.720
45,013
+0.01(+0.18%)
Jan 12, 2023
5.800
5.951
5.650
5.710
65,864
-0.02(-0.35%)
Jan 11, 2023
5.860
5.860
5.600
5.730
54,389
-0.10(-1.72%)
Jan 10, 2023
5.820
5.900
5.550
5.830
38,940
+0.03(+0.52%)
Jan 09, 2023
5.750
5.849
5.700
5.800
42,761
+0.18(+3.20%)
Jan 06, 2023
5.610
5.683
5.468
5.620
40,844
+0.08(+1.44%)
Jan 05, 2023
5.480
5.675
5.360
5.540
47,924
+0.17(+3.17%)
Jan 04, 2023
5.290
5.606
5.210
5.370
59,060
+0.11(+2.09%)
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.