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
China Automotive Sys
(NQ:
CAAS
)
3.550
+0.010 (+0.28%)
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 (%)
Apr 29, 2022
2.800
2.880
2.756
2.880
14,065
+0.12(+4.35%)
Apr 28, 2022
2.880
2.890
2.760
2.760
16,387
-0.02(-0.72%)
Apr 27, 2022
2.750
2.886
2.700
2.780
24,965
+0.04(+1.46%)
Apr 26, 2022
2.590
2.750
2.590
2.740
34,422
+0.18(+7.03%)
Apr 25, 2022
2.680
2.853
2.560
2.560
26,532
-0.09(-3.40%)
Apr 22, 2022
2.860
2.981
2.650
2.650
31,235
-0.25(-8.62%)
Apr 21, 2022
2.970
2.970
2.875
2.900
24,194
-0.05(-1.55%)
Apr 20, 2022
2.960
2.980
2.860
2.946
32,123
+0.05(+1.57%)
Apr 19, 2022
2.940
2.980
2.900
2.900
9,788
+0.00(+0.00%)
Apr 18, 2022
2.900
2.979
2.860
2.900
19,719
-0.01(-0.34%)
Apr 14, 2022
2.880
3.040
2.860
2.910
11,495
+0.00(+0.00%)
Apr 13, 2022
2.980
3.030
2.805
2.910
19,819
-0.08(-2.68%)
Apr 12, 2022
2.920
3.020
2.870
2.990
23,068
+0.07(+2.40%)
Apr 11, 2022
2.880
3.000
2.850
2.920
26,254
+0.13(+4.48%)
Apr 08, 2022
2.900
2.982
2.762
2.795
6,971
-0.16(-5.40%)
Apr 07, 2022
2.910
3.028
2.910
2.954
13,764
+0.05(+1.87%)
Apr 06, 2022
3.010
3.040
2.800
2.900
40,488
-0.15(-4.92%)
Apr 05, 2022
3.170
3.187
3.020
3.050
12,148
-0.12(-3.79%)
Apr 04, 2022
3.070
3.240
2.980
3.170
77,752
+0.19(+6.38%)
Apr 01, 2022
3.090
3.090
2.950
2.980
14,411
-0.07(-2.30%)
Mar 31, 2022
3.100
3.100
2.930
3.050
23,059
-0.04(-1.29%)
Mar 30, 2022
3.400
3.400
2.917
3.090
76,179
-0.10(-3.13%)
Mar 29, 2022
2.950
3.200
2.916
3.190
40,038
+0.23(+7.77%)
Mar 28, 2022
2.970
2.970
2.900
2.960
5,838
+0.03(+1.02%)
Mar 25, 2022
3.010
3.020
2.890
2.930
16,579
+0.00(+0.00%)
Mar 24, 2022
2.920
3.040
2.850
2.930
8,370
-0.01(-0.51%)
Mar 23, 2022
3.040
3.040
2.930
2.945
15,489
-0.11(-3.45%)
Mar 22, 2022
3.190
3.190
2.980
3.050
20,979
+0.07(+2.35%)
Mar 21, 2022
3.190
3.200
2.915
2.980
35,628
-0.19(-5.99%)
Mar 18, 2022
2.900
3.220
2.900
3.170
42,829
+0.18(+6.02%)
Mar 17, 2022
2.830
3.000
2.730
2.990
54,879
+0.11(+3.82%)
Mar 16, 2022
2.660
3.021
2.630
2.880
89,420
+0.32(+12.50%)
Mar 15, 2022
2.370
2.650
2.300
2.560
111,347
+0.24(+10.34%)
Mar 14, 2022
2.300
2.490
2.250
2.320
36,682
+0.02(+0.87%)
Mar 11, 2022
2.450
2.450
2.200
2.300
60,388
-0.12(-5.15%)
Mar 10, 2022
2.430
2.470
2.350
2.425
23,017
-0.05(-1.82%)
Mar 09, 2022
2.380
2.580
2.380
2.470
30,283
+0.06(+2.28%)
Mar 08, 2022
2.470
2.520
2.370
2.415
64,460
-0.04(-1.43%)
Mar 07, 2022
2.540
2.550
2.450
2.450
42,928
-0.10(-3.92%)
Mar 04, 2022
2.600
2.620
2.510
2.550
37,850
-0.06(-2.30%)
Mar 03, 2022
2.640
2.690
2.610
2.610
12,994
-0.03(-1.14%)
Mar 02, 2022
2.830
2.830
2.600
2.640
39,762
+0.01(+0.38%)
Mar 01, 2022
2.630
2.690
2.600
2.630
26,642
-0.02(-0.75%)
Feb 28, 2022
2.640
2.700
2.620
2.650
23,322
-0.03(-1.12%)
Feb 25, 2022
2.710
2.710
2.610
2.680
21,743
+0.02(+0.75%)
Feb 24, 2022
2.610
2.680
2.580
2.660
52,929
+0.03(+1.14%)
Feb 23, 2022
2.640
2.680
2.610
2.630
14,448
+0.01(+0.38%)
Feb 22, 2022
2.680
2.730
2.650
2.620
73,354
-0.03(-1.13%)
Feb 18, 2022
2.650
0
-0.02(-0.75%)
Feb 17, 2022
2.824
2.836
2.655
2.670
4,532
-0.01(-0.37%)
Feb 16, 2022
2.730
2.790
2.665
2.680
11,702
-0.02(-0.74%)
Feb 15, 2022
2.690
2.750
2.650
2.700
17,162
+0.02(+0.75%)
Feb 14, 2022
2.700
2.720
2.660
2.680
7,035
-0.06(-2.19%)
Feb 11, 2022
2.780
2.880
2.680
2.740
18,390
-0.01(-0.36%)
Feb 10, 2022
2.900
2.900
2.726
2.750
18,215
-0.02(-0.72%)
Feb 09, 2022
2.740
2.790
2.740
2.770
16,770
+0.00(+0.00%)
Feb 08, 2022
2.750
2.790
2.710
2.770
32,403
+0.00(+0.18%)
Feb 07, 2022
2.720
2.800
2.720
2.765
31,409
+0.04(+1.65%)
Feb 04, 2022
2.670
2.740
2.670
2.720
14,092
+0.02(+0.74%)
Feb 03, 2022
2.750
2.650
2.700
30,360
-0.08(-2.88%)
Feb 02, 2022
2.780
2.780
2.650
2.780
9,533
+0.04(+1.46%)
Feb 01, 2022
2.750
2.750
2.660
2.740
11,495
-0.01(-0.36%)
Jan 31, 2022
2.670
2.750
23,713
+0.09(+3.38%)
Jan 28, 2022
2.620
2.660
2.600
2.660
33,959
+0.01(+0.38%)
Jan 27, 2022
2.720
2.740
2.630
2.650
26,723
+0.04(+1.53%)
Jan 26, 2022
2.750
2.750
2.610
2.610
49,111
-0.14(-5.09%)
Jan 25, 2022
2.770
2.770
2.660
2.750
26,978
+0.06(+2.23%)
Jan 24, 2022
2.600
2.720
2.600
2.690
71,005
+0.08(+3.07%)
Jan 21, 2022
2.630
2.700
2.600
2.610
76,088
-0.03(-1.14%)
Jan 20, 2022
2.730
2.730
2.600
2.640
40,618
+0.01(+0.38%)
Jan 19, 2022
2.600
2.703
2.600
2.630
37,677
+0.03(+1.15%)
Jan 18, 2022
2.690
2.690
2.566
2.600
29,212
-0.07(-2.62%)
Jan 14, 2022
2.670
0
-0.02(-0.74%)
Jan 13, 2022
2.740
2.750
2.660
2.690
20,768
-0.05(-1.82%)
Jan 12, 2022
2.660
2.790
2.660
2.740
48,427
+0.09(+3.40%)
Jan 11, 2022
2.500
2.849
2.490
2.650
30,573
+0.05(+1.92%)
Jan 10, 2022
2.650
2.660
2.480
2.600
111,784
-0.05(-1.89%)
Jan 07, 2022
2.740
2.740
2.650
2.650
19,074
-0.05(-1.75%)
Jan 06, 2022
2.720
2.820
2.660
2.697
10,818
+0.03(+1.02%)
Jan 05, 2022
2.750
2.920
2.650
2.670
29,101
-0.09(-3.26%)
Jan 04, 2022
2.800
2.800
2.750
2.760
6,884
-0.02(-0.72%)
Jan 03, 2022
2.690
2.807
2.690
2.780
11,557
+0.10(+3.73%)
Dec 31, 2021
2.650
2.735
2.640
2.680
66,773
+0.05(+1.90%)
Dec 30, 2021
2.600
2.790
2.600
2.630
44,834
+0.05(+1.94%)
Dec 29, 2021
2.600
2.720
2.480
2.580
105,878
-0.10(-3.91%)
Dec 28, 2021
2.680
2.730
2.640
2.685
87,315
+0.00(+0.00%)
Dec 27, 2021
2.780
2.800
2.610
2.685
93,723
-0.08(-3.07%)
Dec 23, 2021
2.740
2.780
2.660
2.770
78,258
+0.07(+2.59%)
Dec 22, 2021
2.610
2.790
2.609
2.700
80,577
+0.08(+3.05%)
Dec 21, 2021
2.630
2.735
2.510
2.620
80,261
+0.03(+1.16%)
Dec 20, 2021
2.720
2.733
2.570
2.590
36,982
-0.02(-0.77%)
Dec 17, 2021
2.680
2.790
2.600
2.610
65,811
-0.06(-2.25%)
Dec 16, 2021
2.800
2.800
2.640
2.670
20,276
-0.07(-2.55%)
Dec 15, 2021
2.740
2.800
2.630
2.740
48,242
+0.00(+0.00%)
Dec 14, 2021
2.760
2.837
2.700
2.740
48,820
-0.08(-2.84%)
Dec 13, 2021
2.920
2.975
2.765
2.820
35,037
-0.11(-3.75%)
Dec 10, 2021
3.000
3.026
2.781
2.930
36,853
-0.06(-2.01%)
Dec 09, 2021
3.160
3.160
2.950
2.990
33,544
+0.02(+0.67%)
Dec 08, 2021
2.950
3.056
2.880
2.970
61,030
+0.05(+1.71%)
Dec 07, 2021
2.880
3.000
2.810
2.920
22,145
+0.13(+4.66%)
Dec 06, 2021
2.740
2.930
2.730
2.790
54,115
+0.03(+1.09%)
Dec 03, 2021
2.890
2.949
2.662
2.760
95,072
-0.13(-4.50%)
Dec 02, 2021
3.050
3.180
2.890
2.890
165,781
-0.17(-5.40%)
Dec 01, 2021
3.190
3.190
3.050
3.055
43,806
-0.01(-0.49%)
Nov 30, 2021
3.150
3.280
3.037
3.070
68,399
-0.09(-2.85%)
Nov 29, 2021
3.520
3.520
3.150
3.160
85,085
-0.30(-8.67%)
Nov 26, 2021
3.400
3.540
3.380
3.460
47,200
-0.04(-1.14%)
Nov 24, 2021
3.470
3.540
3.460
3.500
31,576
+0.05(+1.45%)
Nov 23, 2021
3.740
3.780
3.360
3.450
106,144
-0.27(-7.26%)
Nov 22, 2021
3.770
3.899
3.710
3.720
85,073
-0.14(-3.63%)
Nov 19, 2021
3.830
3.930
3.800
3.860
85,193
-0.01(-0.26%)
Nov 18, 2021
3.870
3.900
3.830
3.870
74,268
-0.02(-0.51%)
Nov 17, 2021
3.930
3.970
3.820
3.890
50,758
-0.03(-0.77%)
Nov 16, 2021
3.950
4.010
3.830
3.920
93,991
-0.03(-0.76%)
Nov 15, 2021
3.930
4.080
3.900
3.950
93,789
-0.04(-1.00%)
Nov 12, 2021
3.840
4.040
3.600
3.990
559,282
-0.22(-5.23%)
Nov 11, 2021
3.630
4.310
3.610
4.210
440,162
+0.56(+15.34%)
Nov 10, 2021
3.690
3.650
122,027
-0.02(-0.54%)
Nov 09, 2021
3.720
3.780
3.580
3.670
41,093
-0.07(-1.87%)
Nov 08, 2021
3.730
3.810
3.580
3.740
36,964
+0.01(+0.27%)
Nov 05, 2021
3.650
3.750
3.613
3.730
30,670
+0.09(+2.47%)
Nov 04, 2021
3.750
3.750
3.500
3.640
76,274
-0.15(-3.96%)
Nov 03, 2021
3.700
3.810
3.580
3.790
35,506
+0.09(+2.43%)
Nov 02, 2021
3.880
3.980
3.610
3.700
122,397
-0.14(-3.65%)
Nov 01, 2021
3.800
3.897
3.750
3.840
43,715
+0.07(+1.86%)
Oct 29, 2021
3.770
3.980
3.690
3.770
118,516
+0.01(+0.27%)
Oct 28, 2021
3.550
3.850
3.460
3.760
261,909
+0.27(+7.74%)
Oct 27, 2021
3.440
3.660
3.260
3.490
144,934
+0.02(+0.58%)
Oct 26, 2021
3.500
3.470
54,493
-0.04(-1.14%)
Oct 25, 2021
3.390
3.710
3.300
3.510
135,942
+0.14(+4.15%)
Oct 22, 2021
3.330
3.400
3.300
3.370
43,512
+0.01(+0.30%)
Oct 21, 2021
3.270
3.370
3.270
3.360
36,355
+0.08(+2.44%)
Oct 20, 2021
3.300
3.360
3.260
3.280
32,668
+0.00(+0.00%)
Oct 19, 2021
3.250
3.330
3.250
3.280
28,821
+0.02(+0.61%)
Oct 18, 2021
3.220
3.330
3.210
3.260
40,955
+0.03(+0.93%)
Oct 15, 2021
3.290
3.300
3.220
3.230
36,967
-0.06(-1.82%)
Oct 14, 2021
3.340
3.340
3.220
3.290
57,936
-0.08(-2.37%)
Oct 13, 2021
3.290
3.373
3.290
3.370
12,304
+0.09(+2.74%)
Oct 12, 2021
3.250
3.350
3.240
3.280
14,484
+0.03(+0.92%)
Oct 11, 2021
3.300
3.324
3.200
3.250
23,820
+0.01(+0.31%)
Oct 08, 2021
3.250
3.320
3.220
3.240
21,007
+0.02(+0.62%)
Oct 07, 2021
3.210
3.300
3.150
3.220
36,150
+0.12(+3.70%)
Oct 06, 2021
3.100
3.247
3.030
3.105
19,712
-0.02(-0.80%)
Oct 05, 2021
3.150
3.290
3.130
3.130
19,699
-0.03(-0.95%)
Oct 04, 2021
3.170
3.300
3.130
3.160
33,750
+0.08(+2.60%)
Oct 01, 2021
3.290
3.290
3.002
3.080
82,260
-0.18(-5.52%)
Sep 30, 2021
3.250
3.310
3.200
3.260
15,987
-0.04(-1.21%)
Sep 29, 2021
3.330
3.330
3.210
3.300
34,642
-0.04(-1.20%)
Sep 28, 2021
3.340
3.400
3.250
3.340
38,705
-0.03(-0.74%)
Sep 27, 2021
3.350
3.430
3.330
3.365
16,932
+0.05(+1.36%)
Sep 24, 2021
3.350
3.410
3.300
3.320
16,438
-0.05(-1.48%)
Sep 23, 2021
3.430
3.450
3.300
3.370
20,504
+0.01(+0.30%)
Sep 22, 2021
3.240
3.410
3.240
3.360
10,451
+0.11(+3.38%)
Sep 21, 2021
3.250
3.350
3.210
3.250
22,821
+0.01(+0.31%)
Sep 20, 2021
3.320
3.330
3.200
3.240
29,402
-0.13(-3.86%)
Sep 17, 2021
3.380
3.430
3.320
3.370
28,744
-0.01(-0.30%)
Sep 16, 2021
3.390
3.450
3.350
3.380
28,264
-0.01(-0.29%)
Sep 15, 2021
3.508
3.595
3.340
3.390
30,448
-0.13(-3.69%)
Sep 14, 2021
3.620
3.737
3.500
3.520
36,020
-0.16(-4.35%)
Sep 13, 2021
3.710
3.710
3.560
3.680
16,850
-0.01(-0.41%)
Sep 10, 2021
3.820
3.842
3.680
3.695
41,162
-0.01(-0.14%)
Sep 09, 2021
3.370
3.900
3.320
3.700
112,713
+0.32(+9.47%)
Sep 08, 2021
3.560
3.560
3.330
3.380
51,779
-0.14(-3.98%)
Sep 07, 2021
3.560
3.650
3.480
3.520
30,692
-0.06(-1.68%)
Sep 03, 2021
3.520
3.620
3.500
3.580
9,950
+0.02(+0.56%)
Sep 02, 2021
3.540
3.680
3.501
3.560
49,108
+0.01(+0.28%)
Sep 01, 2021
3.530
3.620
3.440
3.550
36,176
+0.02(+0.57%)
Aug 31, 2021
3.520
3.610
3.470
3.530
24,205
+0.03(+0.86%)
Aug 30, 2021
3.600
3.719
3.420
3.500
45,298
-0.14(-3.85%)
Aug 27, 2021
3.640
3.850
3.590
3.640
29,858
+0.02(+0.55%)
Aug 26, 2021
3.680
3.720
3.590
3.620
17,079
-0.10(-2.69%)
Aug 25, 2021
3.740
3.870
3.670
3.720
28,742
-0.04(-1.06%)
Aug 24, 2021
3.730
3.784
3.665
3.760
35,254
+0.08(+2.17%)
Aug 23, 2021
3.500
3.700
3.500
3.680
39,739
+0.19(+5.44%)
Aug 20, 2021
3.460
3.580
3.420
3.490
60,334
+0.04(+1.16%)
Aug 19, 2021
3.590
3.637
3.400
3.450
58,071
-0.20(-5.48%)
Aug 18, 2021
3.680
3.795
3.580
3.650
24,935
-0.00(-0.14%)
Aug 17, 2021
3.850
3.880
3.610
3.655
53,948
-0.20(-5.06%)
Aug 16, 2021
3.980
4.020
3.780
3.850
78,008
-0.18(-4.47%)
Aug 13, 2021
4.150
4.160
4.000
4.030
56,379
-0.12(-2.89%)
Aug 12, 2021
4.160
4.380
4.100
4.150
100,909
+0.07(+1.72%)
Aug 11, 2021
4.070
4.180
3.990
4.080
60,107
+0.01(+0.25%)
Aug 10, 2021
4.080
4.160
4.040
4.070
53,230
-0.02(-0.49%)
Aug 09, 2021
4.070
4.220
4.020
4.090
64,253
+0.02(+0.49%)
Aug 06, 2021
4.050
4.140
4.020
4.070
24,577
-0.02(-0.49%)
Aug 05, 2021
4.050
4.150
4.030
4.090
26,573
+0.09(+2.25%)
Aug 04, 2021
4.140
4.170
3.970
4.000
50,114
-0.15(-3.61%)
Aug 03, 2021
4.110
4.170
4.060
4.150
9,594
-0.01(-0.24%)
Aug 02, 2021
4.130
4.250
4.080
4.160
19,863
-0.05(-1.19%)
Jul 30, 2021
4.270
4.275
4.110
4.210
13,114
-0.03(-0.71%)
Jul 29, 2021
4.150
4.300
4.135
4.240
18,935
+0.09(+2.17%)
Jul 28, 2021
4.486
4.486
3.935
4.150
48,107
+0.16(+4.01%)
Jul 27, 2021
4.200
4.200
3.900
3.990
79,350
-0.21(-5.00%)
Jul 26, 2021
4.230
4.260
4.150
4.200
22,140
-0.03(-0.71%)
Jul 23, 2021
4.410
4.540
4.150
4.230
36,947
-0.16(-3.64%)
Jul 22, 2021
4.280
4.476
4.280
4.390
25,999
+0.07(+1.62%)
Jul 21, 2021
4.260
4.400
4.250
4.320
29,949
+0.01(+0.23%)
Jul 20, 2021
4.180
4.360
4.100
4.310
23,912
+0.09(+2.13%)
Jul 19, 2021
4.260
4.280
4.070
4.220
65,631
-0.13(-2.99%)
Jul 16, 2021
4.670
4.670
4.310
4.350
72,117
-0.23(-5.02%)
Jul 15, 2021
4.770
4.782
4.550
4.580
58,831
-0.20(-4.18%)
Jul 14, 2021
4.870
4.885
4.660
4.780
58,604
-0.06(-1.24%)
Jul 13, 2021
4.840
5.010
4.690
4.840
128,820
+0.06(+1.26%)
Jul 12, 2021
4.760
4.830
4.660
4.780
29,137
+0.04(+0.84%)
Jul 09, 2021
4.710
4.820
4.660
4.740
46,332
+0.04(+0.85%)
Jul 08, 2021
4.700
4.780
4.610
4.700
61,562
-0.04(-0.84%)
Jul 07, 2021
4.770
4.880
4.630
4.740
43,365
-0.06(-1.25%)
Jul 06, 2021
5.060
5.070
4.770
4.800
87,294
-0.21(-4.19%)
Jul 02, 2021
5.010
5.032
4.800
5.010
78,852
+0.01(+0.20%)
Jul 01, 2021
4.950
5.056
4.880
5.000
85,392
+0.07(+1.42%)
Jun 30, 2021
4.700
4.950
4.700
4.930
109,628
+0.20(+4.23%)
Jun 29, 2021
4.720
4.770
4.630
4.730
73,100
-0.02(-0.42%)
Jun 28, 2021
4.770
4.830
4.700
4.750
62,865
-0.07(-1.45%)
Jun 25, 2021
4.820
4.900
4.720
4.820
63,706
+0.00(+0.00%)
Jun 24, 2021
4.940
4.990
4.780
4.820
31,870
-0.04(-0.82%)
Jun 23, 2021
4.800
4.880
4.726
4.860
80,151
+0.13(+2.75%)
Jun 22, 2021
4.870
4.970
4.700
4.730
58,620
-0.12(-2.47%)
Jun 21, 2021
5.010
5.050
4.800
4.850
80,592
-0.05(-1.02%)
Jun 18, 2021
4.780
4.999
4.670
4.900
128,512
+0.10(+2.08%)
Jun 17, 2021
4.620
4.850
4.600
4.800
63,735
+0.23(+5.03%)
Jun 16, 2021
4.520
4.721
4.500
4.570
43,822
-0.05(-1.08%)
Jun 15, 2021
4.800
4.800
4.580
4.620
53,751
-0.18(-3.75%)
Jun 14, 2021
5.040
5.050
4.800
4.800
105,728
-0.24(-4.76%)
Jun 11, 2021
4.960
5.195
4.930
5.040
68,307
+0.11(+2.23%)
Jun 10, 2021
5.430
5.428
4.900
4.930
101,744
-0.38(-7.16%)
Jun 09, 2021
5.400
5.486
5.110
5.310
218,614
+0.44(+9.03%)
Jun 08, 2021
4.990
5.040
4.820
4.870
68,534
-0.10(-2.01%)
Jun 07, 2021
4.890
5.000
4.820
4.970
116,826
+0.18(+3.76%)
Jun 04, 2021
4.760
4.850
4.670
4.790
56,344
+0.03(+0.63%)
Jun 03, 2021
4.820
4.870
4.610
4.760
93,009
-0.01(-0.21%)
Jun 02, 2021
4.480
4.880
4.381
4.770
265,282
+0.32(+7.19%)
Jun 01, 2021
4.220
4.490
4.210
4.450
115,162
+0.26(+6.21%)
May 28, 2021
4.380
4.390
4.144
4.190
103,681
-0.14(-3.23%)
May 27, 2021
4.310
4.440
4.110
4.330
152,491
+0.01(+0.23%)
May 26, 2021
4.180
4.397
4.170
4.320
124,362
+0.14(+3.35%)
May 25, 2021
4.370
4.400
4.150
4.180
55,004
-0.15(-3.46%)
May 24, 2021
4.390
4.510
4.250
4.330
55,553
-0.06(-1.37%)
May 21, 2021
4.480
4.480
4.340
4.390
24,552
+0.02(+0.46%)
May 20, 2021
4.300
4.430
4.300
4.370
34,959
+0.08(+1.86%)
May 19, 2021
4.420
4.450
4.200
4.290
48,476
-0.20(-4.45%)
May 18, 2021
4.450
4.593
4.312
4.490
69,105
+0.05(+1.13%)
May 17, 2021
4.170
4.470
3.977
4.440
76,710
+0.25(+5.97%)
May 14, 2021
3.870
4.190
3.820
4.190
76,839
+0.33(+8.55%)
May 13, 2021
4.090
4.100
3.760
3.860
116,803
-0.24(-5.85%)
May 12, 2021
4.400
4.630
4.010
4.100
158,036
-0.07(-1.68%)
May 11, 2021
4.030
4.170
3.920
4.170
60,856
+0.07(+1.71%)
May 10, 2021
4.330
4.330
4.020
4.100
59,327
-0.23(-5.31%)
May 07, 2021
4.210
4.340
4.190
4.330
38,904
+0.08(+1.88%)
May 06, 2021
4.300
4.460
4.127
4.250
53,097
-0.08(-1.85%)
May 05, 2021
4.380
4.470
4.280
4.330
28,608
-0.06(-1.37%)
May 04, 2021
4.420
4.420
4.170
4.390
82,379
-0.05(-1.13%)
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.