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
Davidstea Inc
(NQ:
DTEA
)
0.5200
UNCHANGED
Last Price
Updated: 4:00 PM EDT, Apr 14, 2023
Add to My Watchlist
Quote
Overview
Detailed Quote
Charting
Historical Prices
News
All News
News Headlines
Press Releases
Research
Quarterly Reports
Insider Filings
Other Filings
Historical Prices
Month:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Jul 31, 2020
0.9000
0.9500
0.8700
0.9000
225,100
+0.02(+2.83%)
Jul 30, 2020
0.9000
0.9500
0.8370
0.8752
568,890
+0.08(+9.40%)
Jul 29, 2020
0.7800
0.8100
0.7500
0.8000
301,700
+0.02(+2.56%)
Jul 28, 2020
0.7800
0.8000
0.7700
0.7800
169,312
-0.02(-2.26%)
Jul 27, 2020
0.8302
0.8410
0.7701
0.7980
281,572
-0.05(-5.56%)
Jul 24, 2020
0.8424
0.8858
0.8341
0.8450
122,700
-0.01(-1.40%)
Jul 23, 2020
0.8750
0.9000
0.8302
0.8570
145,555
+0.00(+0.23%)
Jul 22, 2020
0.9000
0.9043
0.8500
0.8550
281,347
-0.06(-6.10%)
Jul 21, 2020
0.9400
0.9400
0.8900
0.9105
345,446
+0.01(+0.60%)
Jul 20, 2020
0.9700
0.9700
0.8317
0.9051
464,233
-0.04(-3.83%)
Jul 17, 2020
0.8000
0.9600
0.7925
0.9411
498,000
+0.17(+22.22%)
Jul 16, 2020
0.8300
0.8300
0.7500
0.7700
224,182
-0.02(-2.53%)
Jul 15, 2020
0.7300
0.8000
0.7200
0.7900
158,726
+0.05(+6.76%)
Jul 14, 2020
0.7370
0.7880
0.7000
0.7400
132,375
+0.02(+3.21%)
Jul 13, 2020
0.8181
0.8599
0.7000
0.7170
357,423
-0.14(-16.63%)
Jul 10, 2020
0.9700
1.000
0.8030
0.8600
459,500
-0.04(-4.44%)
Jul 09, 2020
0.7600
0.9800
0.7500
0.9000
622,544
+0.11(+13.92%)
Jul 08, 2020
0.5900
0.8900
0.5800
0.7900
2,231,331
-0.11(-11.93%)
Jul 07, 2020
0.8950
0.9079
0.8700
0.8970
67,259
+0.00(+0.20%)
Jul 06, 2020
0.8999
0.9380
0.8700
0.8952
86,988
-0.01(-0.56%)
Jul 02, 2020
0.9600
0.9907
0.8600
0.9002
156,400
-0.06(-6.23%)
Jul 01, 2020
0.9760
1.010
0.9401
0.9600
47,875
+0.00(+0.00%)
Jun 30, 2020
0.9700
0.9900
0.9400
0.9600
54,927
-0.01(-1.03%)
Jun 29, 2020
0.9900
1.020
0.9600
0.9700
106,348
-0.04(-3.96%)
Jun 26, 2020
1.040
1.055
0.9900
1.010
64,700
-0.02(-1.94%)
Jun 25, 2020
1.000
1.070
0.9800
1.030
97,607
+0.03(+3.00%)
Jun 24, 2020
1.000
1.020
0.9800
1.000
289,663
+0.00(+0.00%)
Jun 23, 2020
1.100
1.100
0.9800
1.000
422,062
+0.00(+0.00%)
Jun 22, 2020
1.010
1.050
1.000
1.000
154,054
-0.01(-0.99%)
Jun 19, 2020
1.085
1.100
0.9800
1.010
331,100
-0.04(-3.81%)
Jun 18, 2020
1.090
1.110
1.050
1.050
155,697
-0.06(-5.41%)
Jun 17, 2020
1.110
1.120
1.070
1.110
201,334
+0.00(+0.00%)
Jun 16, 2020
1.200
1.270
1.070
1.110
481,956
-0.09(-7.50%)
Jun 15, 2020
1.090
1.280
1.030
1.200
415,218
+0.18(+17.65%)
Jun 12, 2020
1.120
1.140
0.9907
1.020
420,200
+0.03(+3.03%)
Jun 11, 2020
1.130
1.170
0.9900
0.9900
332,179
-0.18(-15.38%)
Jun 10, 2020
1.250
1.250
1.120
1.170
145,469
-0.05(-4.10%)
Jun 09, 2020
1.300
1.320
1.220
1.220
211,799
-0.14(-10.29%)
Jun 08, 2020
1.250
1.590
1.250
1.360
918,103
-0.04(-2.86%)
Jun 05, 2020
1.230
1.430
1.070
1.400
1,126,000
-0.02(-1.41%)
Jun 04, 2020
0.8500
1.490
0.8500
1.420
4,688,792
+0.55(+63.22%)
Jun 03, 2020
0.8500
0.8800
0.8500
0.8700
56,917
+0.00(+0.00%)
Jun 02, 2020
0.8700
0.8800
0.8450
0.8700
54,040
+0.00(+0.00%)
Jun 01, 2020
0.8800
0.8800
0.8450
0.8700
29,320
-0.01(-0.80%)
May 29, 2020
0.8500
0.8880
0.8401
0.8770
66,600
-0.01(-1.67%)
May 28, 2020
0.8801
0.9500
0.8381
0.8919
142,825
+0.04(+4.93%)
May 27, 2020
0.8900
0.9380
0.7900
0.8500
328,504
-0.05(-5.56%)
May 26, 2020
0.7800
1.040
0.7700
0.9000
1,434,737
+0.13(+16.88%)
May 22, 2020
0.7800
0.7899
0.7300
0.7700
52,100
+0.02(+2.67%)
May 21, 2020
0.7700
0.7700
0.7300
0.7500
17,201
-0.01(-1.32%)
May 20, 2020
0.7300
0.7900
0.7300
0.7600
26,660
+0.03(+4.81%)
May 19, 2020
0.7900
0.7900
0.7150
0.7251
57,345
-0.03(-3.82%)
May 18, 2020
0.8100
0.8100
0.7180
0.7539
62,254
+0.00(+0.52%)
May 15, 2020
0.7412
0.7782
0.7000
0.7500
17,400
+0.01(+1.37%)
May 14, 2020
0.7116
0.8000
0.6800
0.7399
67,163
+0.02(+3.04%)
May 13, 2020
0.7774
0.7774
0.7040
0.7181
37,292
-0.05(-6.35%)
May 12, 2020
0.7300
0.7800
0.7000
0.7668
75,278
+0.03(+3.86%)
May 11, 2020
0.7889
0.7950
0.7120
0.7383
78,429
-0.05(-5.89%)
May 08, 2020
0.7600
0.8000
0.7500
0.7845
32,800
+0.03(+4.60%)
May 07, 2020
0.8258
0.8273
0.7279
0.7500
72,953
-0.07(-8.54%)
May 06, 2020
0.8200
0.8500
0.7700
0.8200
20,323
+0.01(+1.23%)
May 05, 2020
0.7600
0.8500
0.7400
0.8100
58,218
+0.05(+6.58%)
May 04, 2020
0.8000
0.8000
0.7301
0.7600
93,777
-0.01(-1.66%)
May 01, 2020
0.8899
0.8900
0.7725
0.7728
117,400
-0.12(-13.16%)
Apr 30, 2020
0.9287
0.9287
0.8200
0.8899
109,727
+0.01(+1.13%)
Apr 29, 2020
0.8000
0.9500
0.7900
0.8800
286,115
+0.10(+12.82%)
Apr 28, 2020
0.7200
0.8000
0.6800
0.7800
176,055
+0.07(+9.86%)
Apr 27, 2020
0.7500
0.7598
0.6600
0.7100
72,180
-0.02(-3.27%)
Apr 24, 2020
0.7900
0.7900
0.7100
0.7340
37,700
-0.02(-2.13%)
Apr 23, 2020
0.7400
0.7600
0.7100
0.7500
104,015
+0.01(+1.38%)
Apr 22, 2020
0.7500
0.7600
0.6836
0.7398
126,045
+0.02(+2.75%)
Apr 21, 2020
0.7099
0.7400
0.6501
0.7200
125,527
+0.00(+0.00%)
Apr 20, 2020
0.6800
0.8500
0.6300
0.7200
509,655
+0.09(+14.29%)
Apr 17, 2020
0.6000
0.6400
0.5900
0.6300
110,100
+0.03(+5.00%)
Apr 16, 2020
0.6000
0.6100
0.5500
0.6000
113,403
+0.00(+0.02%)
Apr 15, 2020
0.5990
0.6150
0.5600
0.5999
55,558
-0.00(-0.02%)
Apr 14, 2020
0.6000
0.6400
0.5500
0.6000
216,307
+0.03(+5.45%)
Apr 13, 2020
0.5500
0.5775
0.5313
0.5690
49,745
+0.03(+5.16%)
Apr 09, 2020
0.5250
0.5800
0.5001
0.5411
130,700
+0.04(+8.22%)
Apr 08, 2020
0.5200
0.5299
0.5000
0.5000
52,357
-0.02(-2.91%)
Apr 07, 2020
0.5300
0.5500
0.5100
0.5150
35,150
-0.02(-2.83%)
Apr 06, 2020
0.4600
0.6100
0.4600
0.5300
189,302
+0.07(+15.22%)
Apr 03, 2020
0.5000
0.5000
0.4500
0.4600
33,900
-0.01(-2.13%)
Apr 02, 2020
0.5100
0.5100
0.4600
0.4700
26,008
-0.01(-2.08%)
Apr 01, 2020
0.5000
0.5000
0.4800
0.4800
25,556
-0.01(-2.08%)
Mar 31, 2020
0.5000
0.5300
0.4900
0.4902
68,342
+0.00(+0.04%)
Mar 30, 2020
0.4900
0.5439
0.4501
0.4900
44,508
-0.04(-7.53%)
Mar 27, 2020
0.5600
0.5600
0.4800
0.5299
85,800
-0.01(-1.87%)
Mar 26, 2020
0.5500
0.6000
0.5100
0.5400
131,810
-0.03(-5.26%)
Mar 25, 2020
0.5000
0.6000
0.4651
0.5700
243,412
+0.09(+18.75%)
Mar 24, 2020
0.4485
0.5000
0.4485
0.4800
51,740
+0.03(+6.93%)
Mar 23, 2020
0.5000
0.5250
0.3750
0.4489
52,016
-0.05(-10.22%)
Mar 20, 2020
0.5200
0.5350
0.4600
0.5000
145,100
+0.04(+8.06%)
Mar 19, 2020
0.4200
0.4800
0.3751
0.4627
94,769
+0.07(+18.64%)
Mar 18, 2020
0.3900
0.4400
0.3300
0.3900
221,409
-0.01(-2.48%)
Mar 17, 2020
0.4644
0.4644
0.3150
0.3999
381,810
-0.12(-22.48%)
Mar 16, 2020
0.4764
0.5700
0.4500
0.5159
61,735
-0.06(-11.05%)
Mar 13, 2020
0.5800
0.6000
0.5039
0.5800
160,400
+0.03(+5.45%)
Mar 12, 2020
0.7800
0.7800
0.5300
0.5500
449,243
-0.25(-31.33%)
Mar 11, 2020
0.9072
0.9072
0.8000
0.8009
33,928
-0.05(-5.79%)
Mar 10, 2020
0.9000
0.9590
0.8201
0.8501
97,060
+0.00(+0.00%)
Mar 09, 2020
1.020
1.070
0.7500
0.8501
154,118
-0.23(-21.32%)
Mar 06, 2020
1.170
1.220
1.070
1.081
108,600
-0.13(-10.71%)
Mar 05, 2020
1.200
1.230
1.160
1.210
53,111
-0.02(-1.62%)
Mar 04, 2020
1.160
1.290
1.160
1.230
185,003
+0.06(+5.13%)
Mar 03, 2020
1.170
1.180
1.160
1.170
51,124
+0.00(+0.00%)
Mar 02, 2020
1.120
1.180
1.110
1.170
44,034
+0.03(+2.63%)
Feb 28, 2020
1.060
1.150
1.060
1.140
128,800
+0.03(+2.70%)
Feb 27, 2020
1.160
1.190
1.070
1.110
240,763
-0.10(-8.26%)
Feb 26, 2020
1.200
1.220
1.130
1.210
90,527
-0.02(-1.90%)
Feb 25, 2020
1.210
1.268
1.200
1.233
85,888
+0.00(+0.28%)
Feb 24, 2020
1.270
1.280
1.210
1.230
87,308
-0.09(-6.82%)
Feb 21, 2020
1.300
1.340
1.260
1.320
52,400
+0.01(+0.76%)
Feb 20, 2020
1.300
1.350
1.280
1.310
62,823
+0.00(+0.00%)
Feb 19, 2020
1.330
1.380
1.277
1.310
59,136
-0.03(-2.33%)
Feb 18, 2020
1.380
1.380
1.300
1.341
21,513
-0.04(-2.81%)
Feb 14, 2020
1.370
1.390
1.320
1.380
24,100
+0.03(+2.22%)
Feb 13, 2020
1.360
1.370
1.330
1.350
21,999
-0.03(-2.17%)
Feb 12, 2020
1.330
1.400
1.300
1.380
56,296
+0.05(+3.76%)
Feb 11, 2020
1.310
1.350
1.300
1.330
26,180
+0.02(+1.72%)
Feb 10, 2020
1.400
1.410
1.308
1.308
91,552
-0.10(-7.27%)
Feb 07, 2020
1.420
1.440
1.390
1.410
61,100
-0.04(-2.76%)
Feb 06, 2020
1.450
1.490
1.420
1.450
8,883
+0.00(+0.00%)
Feb 05, 2020
1.390
1.460
1.380
1.450
53,869
+0.05(+3.57%)
Feb 04, 2020
1.400
1.420
1.390
1.400
66,432
-0.02(-1.41%)
Feb 03, 2020
1.440
1.449
1.390
1.420
74,892
-0.02(-1.39%)
Jan 31, 2020
1.420
1.460
1.400
1.440
35,700
+0.02(+1.41%)
Jan 30, 2020
1.410
1.430
1.390
1.420
87,096
-0.01(-0.70%)
Jan 29, 2020
1.440
1.490
1.380
1.430
92,654
-0.01(-0.69%)
Jan 28, 2020
1.440
1.522
1.430
1.440
104,268
-0.03(-2.04%)
Jan 27, 2020
1.490
1.550
1.430
1.470
71,966
-0.03(-2.00%)
Jan 24, 2020
1.570
1.600
1.480
1.500
96,700
-0.08(-5.06%)
Jan 23, 2020
1.520
1.600
1.520
1.580
14,863
+0.02(+1.28%)
Jan 22, 2020
1.590
1.630
1.520
1.560
72,548
-0.01(-0.95%)
Jan 21, 2020
1.640
1.680
1.520
1.575
120,484
-0.06(-3.86%)
Jan 17, 2020
1.570
1.660
1.570
1.638
206,700
+0.07(+4.34%)
Jan 16, 2020
1.580
1.660
1.560
1.570
149,870
-0.02(-1.03%)
Jan 15, 2020
1.490
1.620
1.490
1.586
185,589
+0.09(+5.75%)
Jan 14, 2020
1.450
1.500
1.440
1.500
88,559
+0.02(+1.35%)
Jan 13, 2020
1.480
1.560
1.450
1.480
305,040
-0.01(-0.34%)
Jan 10, 2020
1.460
1.510
1.450
1.485
72,100
+0.03(+1.71%)
Jan 09, 2020
1.460
1.500
1.450
1.460
41,811
-0.03(-1.68%)
Jan 08, 2020
1.490
1.520
1.460
1.485
68,641
-0.01(-1.00%)
Jan 07, 2020
1.440
1.520
1.410
1.500
105,356
+0.06(+4.17%)
Jan 06, 2020
1.420
1.450
1.420
1.440
59,883
+0.02(+1.41%)
Jan 03, 2020
1.440
1.447
1.400
1.420
62,500
-0.02(-1.39%)
Jan 02, 2020
1.450
1.460
1.420
1.440
54,604
-0.02(-1.37%)
Dec 31, 2019
1.420
1.470
1.400
1.460
203,700
+0.04(+2.82%)
Dec 30, 2019
1.400
1.440
1.400
1.420
79,144
-0.02(-1.39%)
Dec 27, 2019
1.480
1.520
1.410
1.440
182,900
-0.05(-3.36%)
Dec 26, 2019
1.540
1.550
1.450
1.490
119,518
-0.01(-0.67%)
Dec 24, 2019
1.500
1.570
1.500
1.500
78,500
+0.00(+0.00%)
Dec 23, 2019
1.530
1.590
1.418
1.500
244,056
-0.19(-11.24%)
Dec 20, 2019
1.710
1.710
1.660
1.690
98,100
+0.01(+0.60%)
Dec 19, 2019
1.690
1.720
1.680
1.680
41,839
-0.03(-1.75%)
Dec 18, 2019
1.630
1.750
1.440
1.710
330,989
-0.09(-5.00%)
Dec 17, 2019
1.670
1.851
1.660
1.800
139,025
+0.11(+6.51%)
Dec 16, 2019
1.780
1.784
1.670
1.690
66,346
-0.05(-2.87%)
Dec 13, 2019
1.760
1.790
1.720
1.740
39,300
-0.05(-2.79%)
Dec 12, 2019
1.770
1.800
1.720
1.790
45,426
+0.02(+1.13%)
Dec 11, 2019
1.820
1.830
1.730
1.770
158,342
+0.00(+0.00%)
Dec 10, 2019
1.690
1.840
1.680
1.770
199,743
+0.08(+4.73%)
Dec 09, 2019
1.620
1.720
1.590
1.690
155,650
+0.08(+4.97%)
Dec 06, 2019
1.600
1.620
1.590
1.610
59,800
+0.01(+0.66%)
Dec 05, 2019
1.590
1.614
1.560
1.599
52,188
-0.01(-0.65%)
Dec 04, 2019
1.600
1.620
1.570
1.610
21,833
+0.01(+0.63%)
Dec 03, 2019
1.580
1.640
1.550
1.600
118,339
+0.02(+1.27%)
Dec 02, 2019
1.570
1.590
1.545
1.580
59,780
-0.02(-1.25%)
Nov 29, 2019
1.540
1.610
1.540
1.600
60,800
+0.06(+3.90%)
Nov 27, 2019
1.540
1.570
1.510
1.540
77,300
-0.01(-0.65%)
Nov 26, 2019
1.500
1.550
1.480
1.550
138,454
+0.06(+4.03%)
Nov 25, 2019
1.540
1.540
1.490
1.490
47,955
-0.03(-1.97%)
Nov 22, 2019
1.490
1.550
1.480
1.520
76,500
+0.02(+1.33%)
Nov 21, 2019
1.470
1.500
1.430
1.500
47,583
+0.03(+2.04%)
Nov 20, 2019
1.490
1.530
1.460
1.470
70,721
-0.02(-1.08%)
Nov 19, 2019
1.530
1.550
1.480
1.486
100,223
-0.07(-4.74%)
Nov 18, 2019
1.560
1.580
1.520
1.560
52,364
-0.01(-0.64%)
Nov 15, 2019
1.552
1.664
1.552
1.570
90,000
-0.04(-2.48%)
Nov 14, 2019
1.500
1.610
1.500
1.610
110,595
+0.09(+5.92%)
Nov 13, 2019
1.600
1.620
1.430
1.520
120,194
-0.09(-5.59%)
Nov 12, 2019
1.660
1.700
1.610
1.610
123,320
-0.06(-3.59%)
Nov 11, 2019
1.690
1.695
1.660
1.670
31,752
-0.02(-1.18%)
Nov 08, 2019
1.720
1.720
1.670
1.690
34,100
+0.01(+0.60%)
Nov 07, 2019
1.730
1.740
1.670
1.680
86,470
-0.06(-3.45%)
Nov 06, 2019
1.790
1.790
1.700
1.740
44,622
-0.05(-2.79%)
Nov 05, 2019
1.780
1.800
1.760
1.790
24,448
+0.01(+0.56%)
Nov 04, 2019
1.740
1.800
1.740
1.780
53,787
+0.06(+3.49%)
Nov 01, 2019
1.670
1.750
1.650
1.720
41,500
+0.05(+2.99%)
Oct 31, 2019
1.690
1.700
1.650
1.670
32,302
-0.01(-0.60%)
Oct 30, 2019
1.730
1.790
1.650
1.680
118,664
-0.08(-4.55%)
Oct 29, 2019
1.810
1.810
1.710
1.760
65,112
-0.05(-2.76%)
Oct 28, 2019
1.640
1.820
1.600
1.810
229,413
+0.16(+9.70%)
Oct 25, 2019
1.630
1.670
1.620
1.650
35,100
+0.00(+0.00%)
Oct 24, 2019
1.690
1.690
1.590
1.650
70,585
-0.04(-2.37%)
Oct 23, 2019
1.630
1.710
1.610
1.690
48,398
+0.06(+3.68%)
Oct 22, 2019
1.640
1.660
1.590
1.630
33,122
-0.02(-1.21%)
Oct 21, 2019
1.650
1.670
1.590
1.650
56,854
+0.00(+0.00%)
Oct 18, 2019
1.610
1.660
1.561
1.650
109,600
+0.04(+2.48%)
Oct 17, 2019
1.650
1.690
1.595
1.610
86,066
-0.04(-2.42%)
Oct 16, 2019
1.670
1.770
1.640
1.650
325,388
-0.05(-2.94%)
Oct 15, 2019
1.700
1.760
1.620
1.700
82,841
+0.00(+0.00%)
Oct 14, 2019
1.770
1.790
1.650
1.700
81,938
-0.05(-2.86%)
Oct 11, 2019
1.740
1.837
1.740
1.750
50,900
+0.01(+0.57%)
Oct 10, 2019
1.870
1.922
1.710
1.740
105,986
-0.11(-5.95%)
Oct 09, 2019
1.930
1.980
1.850
1.850
56,737
-0.05(-2.63%)
Oct 08, 2019
1.960
2.010
1.900
1.900
68,725
-0.07(-3.55%)
Oct 07, 2019
1.940
2.019
1.902
1.970
55,767
-0.02(-1.01%)
Oct 04, 2019
2.050
2.060
1.920
1.990
66,300
-0.06(-2.93%)
Oct 03, 2019
1.920
2.050
1.900
2.050
108,112
+0.11(+5.67%)
Oct 02, 2019
2.030
2.050
1.877
1.940
118,203
-0.12(-5.83%)
Oct 01, 2019
2.120
2.120
2.000
2.060
130,939
+0.00(+0.00%)
Sep 30, 2019
1.910
2.080
1.910
2.060
211,755
+0.15(+7.85%)
Sep 27, 2019
1.860
1.940
1.820
1.910
146,500
+0.04(+2.14%)
Sep 26, 2019
1.870
1.900
1.820
1.870
175,986
-0.01(-0.53%)
Sep 25, 2019
1.860
1.980
1.860
1.880
136,373
+0.02(+1.08%)
Sep 24, 2019
2.090
2.100
1.850
1.860
464,433
-0.24(-11.43%)
Sep 23, 2019
2.090
2.230
2.060
2.100
265,383
+0.02(+0.96%)
Sep 20, 2019
2.030
2.300
2.000
2.080
1,008,400
+0.03(+1.46%)
Sep 19, 2019
1.920
2.140
1.860
2.050
623,524
+0.12(+6.22%)
Sep 18, 2019
1.900
2.150
1.810
1.930
2,223,430
-0.07(-3.50%)
Sep 17, 2019
1.800
1.820
1.650
2.000
506,584
+0.18(+9.89%)
Sep 16, 2019
1.950
2.090
1.680
1.820
809,749
-0.10(-5.14%)
Sep 13, 2019
1.750
2.143
1.710
1.919
1,434,900
+0.22(+12.86%)
Sep 12, 2019
1.570
1.780
1.490
1.700
821,628
+0.12(+7.59%)
Sep 11, 2019
1.570
1.590
1.520
1.580
116,906
+0.04(+2.60%)
Sep 10, 2019
1.500
1.600
1.475
1.540
149,876
+0.04(+2.67%)
Sep 09, 2019
1.500
1.500
1.370
1.500
102,394
+0.02(+1.35%)
Sep 06, 2019
1.390
1.483
1.370
1.480
116,200
+0.10(+7.25%)
Sep 05, 2019
1.400
1.400
1.370
1.380
29,493
-0.01(-0.72%)
Sep 04, 2019
1.370
1.390
1.370
1.390
14,226
+0.03(+2.21%)
Sep 03, 2019
1.410
1.440
1.350
1.360
61,159
-0.09(-6.21%)
Aug 30, 2019
1.430
1.460
1.390
1.450
34,700
+0.01(+0.69%)
Aug 29, 2019
1.400
1.460
1.390
1.440
70,693
+0.04(+2.86%)
Aug 28, 2019
1.370
1.400
1.360
1.400
14,752
+0.05(+3.70%)
Aug 27, 2019
1.430
1.440
1.350
1.350
56,271
-0.06(-4.59%)
Aug 26, 2019
1.400
1.490
1.380
1.415
53,093
+0.02(+1.07%)
Aug 23, 2019
1.430
1.450
1.380
1.400
53,000
-0.05(-3.45%)
Aug 22, 2019
1.480
1.482
1.430
1.450
36,567
-0.02(-1.36%)
Aug 21, 2019
1.440
1.500
1.401
1.470
67,864
+0.07(+5.00%)
Aug 20, 2019
1.430
1.450
1.400
1.400
33,991
-0.05(-3.45%)
Aug 19, 2019
1.410
1.460
1.377
1.450
32,131
+0.05(+3.57%)
Aug 16, 2019
1.350
1.430
1.350
1.400
26,300
+0.05(+3.70%)
Aug 15, 2019
1.430
1.480
1.350
1.350
62,003
-0.10(-6.90%)
Aug 14, 2019
1.470
1.500
1.420
1.450
114,755
-0.07(-4.61%)
Aug 13, 2019
1.500
1.540
1.470
1.520
27,068
+0.01(+0.66%)
Aug 12, 2019
1.510
1.520
1.470
1.510
20,576
-0.01(-0.66%)
Aug 09, 2019
1.550
1.570
1.490
1.520
54,100
-0.02(-1.30%)
Aug 08, 2019
1.480
1.540
1.480
1.540
22,789
+0.05(+3.36%)
Aug 07, 2019
1.510
1.510
1.450
1.490
54,194
-0.03(-1.98%)
Aug 06, 2019
1.500
1.540
1.490
1.520
58,036
+0.01(+0.67%)
Aug 05, 2019
1.480
1.510
1.440
1.510
133,354
+0.01(+0.67%)
Aug 02, 2019
1.480
1.510
1.480
1.500
61,900
-0.01(-0.66%)
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.