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
Stronghold Digital Mining Inc Cl A
(NQ:
SDIG
)
2.710
-0.220 (-7.51%)
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 28, 2023
9.800
10.00
9.515
9.850
81,692
-0.25(-2.48%)
Apr 27, 2023
10.20
10.30
9.516
10.10
161,604
+0.10(+1.01%)
Apr 26, 2023
10.50
11.60
9.754
9.999
368,885
+0.68(+7.34%)
Apr 25, 2023
9.900
9.900
8.920
9.315
165,667
-0.19(-1.95%)
Apr 24, 2023
10.00
10.30
9.100
9.500
109,077
-0.33(-3.40%)
Apr 21, 2023
11.20
11.70
9.526
9.834
157,767
-0.17(-1.66%)
Apr 20, 2023
11.30
11.30
9.501
10.00
173,867
-0.80(-7.41%)
Apr 19, 2023
10.90
12.20
10.10
10.80
238,716
-0.50(-4.42%)
Apr 18, 2023
10.30
12.50
10.12
11.30
342,543
+1.50(+15.31%)
Apr 17, 2023
9.354
9.900
8.501
9.800
158,138
-0.14(-1.41%)
Apr 14, 2023
10.50
10.60
9.040
9.940
297,609
+0.24(+2.47%)
Apr 13, 2023
8.200
10.70
8.200
9.700
357,295
+1.82(+23.10%)
Apr 12, 2023
8.900
8.940
7.670
7.880
131,313
-0.72(-8.37%)
Apr 11, 2023
7.400
8.890
7.240
8.600
287,446
+1.42(+19.69%)
Apr 10, 2023
6.600
7.275
6.510
7.185
114,494
+0.50(+7.53%)
Apr 06, 2023
6.716
6.886
6.250
6.682
43,581
-0.03(-0.51%)
Apr 05, 2023
6.700
7.080
6.400
6.716
52,075
-0.03(-0.50%)
Apr 04, 2023
6.930
7.075
6.500
6.750
69,316
+0.05(+0.75%)
Apr 03, 2023
6.476
6.880
6.224
6.700
87,492
+0.50(+8.06%)
Mar 31, 2023
6.600
6.899
6.051
6.200
132,884
-0.30(-4.59%)
Mar 30, 2023
6.300
6.900
6.300
6.498
167,115
+0.30(+4.86%)
Mar 29, 2023
6.200
6.300
5.901
6.197
84,028
+0.40(+6.84%)
Mar 28, 2023
5.700
5.890
5.530
5.800
35,976
-0.04(-0.68%)
Mar 27, 2023
5.900
6.000
5.400
5.840
88,791
-0.15(-2.50%)
Mar 24, 2023
6.200
6.200
5.800
5.990
60,979
+0.00(+0.08%)
Mar 23, 2023
5.900
6.202
5.700
5.985
101,523
+0.29(+5.00%)
Mar 22, 2023
6.300
6.500
5.611
5.700
182,206
-0.34(-5.63%)
Mar 21, 2023
5.700
6.298
5.700
6.040
165,692
+0.41(+7.28%)
Mar 20, 2023
5.800
6.500
5.400
5.630
337,839
+0.63(+12.60%)
Mar 17, 2023
5.200
5.459
4.800
5.000
177,082
+0.23(+4.82%)
Mar 16, 2023
4.700
4.899
4.610
4.770
109,613
+0.02(+0.42%)
Mar 15, 2023
4.953
5.100
4.510
4.750
84,331
-0.30(-5.92%)
Mar 14, 2023
5.790
6.100
5.000
5.049
206,526
-0.29(-5.36%)
Mar 13, 2023
5.027
5.700
4.397
5.335
286,742
+0.82(+18.16%)
Mar 10, 2023
4.600
4.760
4.500
4.515
113,932
-0.25(-5.25%)
Mar 09, 2023
5.290
5.290
4.656
4.765
83,920
-0.44(-8.38%)
Mar 08, 2023
5.020
5.466
4.600
5.201
139,163
+0.12(+2.40%)
Mar 07, 2023
5.300
5.365
5.000
5.079
70,668
-0.20(-3.81%)
Mar 06, 2023
5.650
5.650
5.163
5.280
107,643
-0.11(-2.10%)
Mar 03, 2023
5.500
5.697
5.200
5.393
134,012
-0.29(-5.14%)
Mar 02, 2023
5.772
6.100
5.600
5.685
117,895
-0.16(-2.80%)
Mar 01, 2023
5.900
6.000
5.700
5.849
86,294
-0.05(-0.86%)
Feb 28, 2023
5.800
6.180
5.800
5.900
115,278
-0.10(-1.67%)
Feb 27, 2023
6.230
6.379
5.900
6.000
118,413
-0.20(-3.23%)
Feb 24, 2023
6.141
6.290
5.800
6.200
116,034
-0.28(-4.32%)
Feb 23, 2023
6.600
6.780
6.000
6.480
178,365
+0.18(+2.78%)
Feb 22, 2023
7.300
7.500
6.300
6.305
196,931
-0.90(-12.48%)
Feb 21, 2023
8.313
8.700
7.100
7.204
333,468
-0.87(-10.76%)
Feb 17, 2023
6.971
8.300
6.660
8.073
541,327
+0.80(+11.00%)
Feb 16, 2023
6.000
9.370
5.624
7.273
1,530,266
+1.17(+19.23%)
Feb 15, 2023
4.700
6.300
4.721
6.100
477,636
+1.40(+29.93%)
Feb 14, 2023
4.900
5.001
4.251
4.695
148,988
+0.20(+4.33%)
Feb 13, 2023
5.460
5.499
4.200
4.500
157,495
-0.67(-12.98%)
Feb 10, 2023
5.500
5.700
5.016
5.171
92,414
-0.25(-4.59%)
Feb 09, 2023
5.850
6.024
5.300
5.420
109,401
-0.48(-8.14%)
Feb 08, 2023
6.700
6.685
5.700
5.900
92,668
-0.30(-4.84%)
Feb 07, 2023
5.901
6.290
5.500
6.200
136,356
+0.60(+10.71%)
Feb 06, 2023
5.505
5.843
5.450
5.600
98,694
-0.10(-1.77%)
Feb 03, 2023
5.700
6.144
5.264
5.701
135,182
-0.30(-4.98%)
Feb 02, 2023
6.300
6.600
5.900
6.000
277,408
+0.00(+0.00%)
Feb 01, 2023
5.600
6.036
5.500
6.000
146,190
+0.50(+9.09%)
Jan 31, 2023
5.700
5.800
5.450
5.500
90,351
+0.00(+0.00%)
Jan 30, 2023
6.200
6.302
5.500
5.500
158,762
-0.60(-9.84%)
Jan 27, 2023
6.100
6.250
5.850
6.100
129,990
+0.10(+1.65%)
Jan 26, 2023
6.299
6.400
6.000
6.001
129,576
-0.10(-1.69%)
Jan 25, 2023
6.100
6.360
5.690
6.104
166,257
-0.30(-4.74%)
Jan 24, 2023
6.600
6.700
6.230
6.408
80,591
-0.09(-1.42%)
Jan 23, 2023
6.800
6.950
6.111
6.500
177,371
+0.04(+0.62%)
Jan 20, 2023
6.000
7.000
5.700
6.460
275,030
+0.51(+8.55%)
Jan 19, 2023
6.300
6.400
5.636
5.951
134,332
-0.09(-1.47%)
Jan 18, 2023
6.960
7.126
5.725
6.040
206,159
-0.92(-13.22%)
Jan 17, 2023
7.700
7.850
6.200
6.960
314,271
+0.45(+6.91%)
Jan 13, 2023
6.300
7.730
6.000
6.510
288,627
+0.21(+3.35%)
Jan 12, 2023
5.400
6.400
5.002
6.299
318,220
+1.30(+25.98%)
Jan 11, 2023
5.092
5.600
4.868
5.000
132,881
+0.05(+1.05%)
Jan 10, 2023
4.827
5.300
4.400
4.948
111,030
+0.21(+4.39%)
Jan 09, 2023
4.800
5.200
4.600
4.740
128,326
+0.09(+1.94%)
Jan 06, 2023
4.200
4.750
4.050
4.650
88,775
+0.48(+11.46%)
Jan 05, 2023
4.305
4.500
4.000
4.172
85,756
-0.10(-2.23%)
Jan 04, 2023
4.599
4.700
4.000
4.267
133,986
-0.03(-0.77%)
Jan 03, 2023
5.200
5.200
4.100
4.300
70,839
-0.49(-10.25%)
Dec 30, 2022
4.433
4.791
4.130
4.791
58,492
+0.27(+5.95%)
Dec 29, 2022
4.400
4.600
4.100
4.522
62,878
+0.42(+10.29%)
Dec 28, 2022
4.300
4.300
4.000
4.100
44,484
-0.18(-4.25%)
Dec 27, 2022
4.700
4.790
4.130
4.282
40,637
-0.32(-6.91%)
Dec 23, 2022
4.672
4.690
4.332
4.600
18,111
-0.07(-1.54%)
Dec 22, 2022
4.876
4.932
4.301
4.672
36,481
+0.17(+3.80%)
Dec 21, 2022
4.500
4.645
4.300
4.501
52,507
+0.10(+2.27%)
Dec 20, 2022
4.600
4.645
4.400
4.401
53,394
-0.20(-4.33%)
Dec 19, 2022
4.945
4.945
4.600
4.600
39,454
-0.10(-2.13%)
Dec 16, 2022
4.700
5.000
4.610
4.700
34,669
-0.02(-0.51%)
Dec 15, 2022
4.900
5.000
4.700
4.724
48,975
-0.38(-7.37%)
Dec 14, 2022
5.065
5.200
4.732
5.100
52,806
+0.00(+0.00%)
Dec 13, 2022
5.092
5.300
4.700
5.100
98,068
+0.23(+4.77%)
Dec 12, 2022
5.034
5.215
4.803
4.868
98,402
-0.22(-4.36%)
Dec 09, 2022
5.352
5.352
5.000
5.090
53,491
-0.23(-4.27%)
Dec 08, 2022
5.400
5.400
5.001
5.317
46,825
+0.18(+3.54%)
Dec 07, 2022
5.400
5.412
5.008
5.135
67,266
+0.03(+0.67%)
Dec 06, 2022
6.900
6.948
5.100
5.101
209,120
-1.74(-25.40%)
Dec 05, 2022
7.089
7.200
6.776
6.838
56,742
+0.02(+0.26%)
Dec 02, 2022
6.900
7.090
6.700
6.820
73,576
-0.11(-1.66%)
Dec 01, 2022
7.400
7.423
6.840
6.935
84,599
-0.37(-5.00%)
Nov 30, 2022
7.825
7.825
7.000
7.300
58,598
-0.10(-1.35%)
Nov 29, 2022
7.850
7.850
7.201
7.400
42,672
-0.22(-2.85%)
Nov 28, 2022
8.200
8.399
7.400
7.617
47,066
-0.48(-5.97%)
Nov 25, 2022
7.800
8.300
7.600
8.101
19,085
+0.44(+5.80%)
Nov 23, 2022
7.700
8.500
7.200
7.657
57,549
+0.28(+3.80%)
Nov 22, 2022
7.400
7.600
7.000
7.377
45,470
-0.04(-0.58%)
Nov 21, 2022
7.900
8.094
7.116
7.420
37,248
-0.55(-6.90%)
Nov 18, 2022
8.000
8.548
7.801
7.970
29,917
-0.23(-2.80%)
Nov 17, 2022
8.000
8.300
7.800
8.200
42,750
+0.14(+1.79%)
Nov 16, 2022
8.500
8.499
8.000
8.056
55,511
-0.61(-7.06%)
Nov 15, 2022
8.058
8.700
7.700
8.668
56,946
+1.06(+13.87%)
Nov 14, 2022
8.033
8.180
7.401
7.612
54,027
-0.33(-4.20%)
Nov 11, 2022
8.000
8.300
7.511
7.946
64,837
+0.06(+0.72%)
Nov 10, 2022
7.212
7.973
7.200
7.889
74,530
+0.90(+12.86%)
Nov 09, 2022
7.800
8.098
6.816
6.990
106,626
-1.27(-15.42%)
Nov 08, 2022
8.100
8.400
7.615
8.264
74,998
+0.16(+2.02%)
Nov 07, 2022
8.600
8.600
7.941
8.100
44,229
-0.04(-0.50%)
Nov 04, 2022
8.400
8.649
8.005
8.141
72,432
-0.22(-2.69%)
Nov 03, 2022
9.250
9.400
8.200
8.366
88,186
-0.88(-9.56%)
Nov 02, 2022
9.265
9.300
8.800
9.250
48,324
+0.04(+0.41%)
Nov 01, 2022
9.972
9.972
9.000
9.212
43,315
-0.29(-3.04%)
Oct 31, 2022
9.700
10.50
9.300
9.501
57,824
-0.20(-2.05%)
Oct 28, 2022
8.901
10.00
8.625
9.700
105,782
+1.00(+11.49%)
Oct 27, 2022
9.600
10.10
8.513
8.700
85,171
-0.62(-6.60%)
Oct 26, 2022
9.600
10.40
9.100
9.315
108,640
-0.10(-1.01%)
Oct 25, 2022
8.500
10.80
8.400
9.410
222,844
+0.93(+10.93%)
Oct 24, 2022
9.400
9.400
8.300
8.483
52,392
-0.08(-0.91%)
Oct 21, 2022
9.001
9.222
8.561
8.561
69,664
-0.69(-7.48%)
Oct 20, 2022
9.300
9.477
9.000
9.253
24,379
+0.05(+0.53%)
Oct 19, 2022
9.800
10.20
9.100
9.204
43,491
-0.57(-5.88%)
Oct 18, 2022
11.00
11.00
9.315
9.779
79,812
-0.62(-5.97%)
Oct 17, 2022
10.10
11.05
9.875
10.40
76,199
+0.90(+9.49%)
Oct 14, 2022
9.879
9.983
9.401
9.499
31,236
-0.27(-2.77%)
Oct 13, 2022
8.500
9.823
8.101
9.770
112,518
+1.20(+13.94%)
Oct 12, 2022
9.148
9.150
8.201
8.575
102,682
-0.27(-3.05%)
Oct 11, 2022
9.600
9.800
8.800
8.845
92,966
-0.79(-8.15%)
Oct 10, 2022
10.60
10.60
9.606
9.630
84,564
-0.67(-6.50%)
Oct 07, 2022
11.00
11.00
10.00
10.30
79,368
-0.90(-8.04%)
Oct 06, 2022
11.60
12.16
11.00
11.20
61,673
-0.50(-4.27%)
Oct 05, 2022
11.50
11.70
10.60
11.70
50,560
+0.30(+2.63%)
Oct 04, 2022
11.30
12.10
11.10
11.40
112,288
+0.50(+4.59%)
Oct 03, 2022
10.70
11.10
10.40
10.90
54,402
+0.50(+4.81%)
Sep 30, 2022
10.10
11.40
10.10
10.40
60,322
+0.30(+2.97%)
Sep 29, 2022
10.60
10.60
10.00
10.10
68,565
-0.70(-6.48%)
Sep 28, 2022
10.10
11.00
10.10
10.80
62,083
+0.30(+2.86%)
Sep 27, 2022
10.50
10.70
10.00
10.50
183,692
+0.30(+2.94%)
Sep 26, 2022
10.90
11.40
10.10
10.20
82,211
-0.80(-7.27%)
Sep 23, 2022
10.70
11.30
10.40
11.00
93,786
+0.10(+0.92%)
Sep 22, 2022
11.90
12.20
10.60
10.90
114,589
-0.10(-0.91%)
Sep 21, 2022
11.80
12.35
10.90
11.00
119,071
-0.70(-5.98%)
Sep 20, 2022
12.60
12.70
11.70
11.70
62,915
-1.20(-9.30%)
Sep 19, 2022
12.00
13.10
11.90
12.90
64,533
+0.50(+4.03%)
Sep 16, 2022
13.30
13.60
12.40
12.40
142,692
-1.40(-10.14%)
Sep 15, 2022
14.70
15.40
13.50
13.80
107,795
-1.00(-6.76%)
Sep 14, 2022
14.60
15.10
14.50
14.80
38,143
+0.30(+2.07%)
Sep 13, 2022
15.30
15.70
14.50
14.50
134,521
-2.10(-12.65%)
Sep 12, 2022
16.80
17.30
15.30
16.60
97,525
+0.50(+3.11%)
Sep 09, 2022
15.50
17.40
15.40
16.10
176,034
+1.50(+10.27%)
Sep 08, 2022
13.30
14.90
13.30
14.60
89,704
+1.00(+7.35%)
Sep 07, 2022
13.10
13.60
12.70
13.60
76,949
+0.60(+4.62%)
Sep 06, 2022
14.40
14.40
13.00
13.00
98,719
-1.00(-7.14%)
Sep 02, 2022
13.90
14.40
13.10
14.00
74,804
+0.30(+2.19%)
Sep 01, 2022
13.50
13.90
12.80
13.70
89,512
-0.20(-1.44%)
Aug 31, 2022
15.10
15.10
13.55
13.90
157,022
-0.10(-0.71%)
Aug 30, 2022
16.70
17.30
13.80
14.00
200,773
-2.60(-15.66%)
Aug 29, 2022
18.00
18.80
16.20
16.60
93,656
-1.60(-8.79%)
Aug 26, 2022
20.00
20.15
18.10
18.20
68,887
-2.00(-9.90%)
Aug 25, 2022
20.30
20.60
19.30
20.20
52,145
+0.30(+1.51%)
Aug 24, 2022
19.50
20.00
18.80
19.90
62,515
+0.40(+2.05%)
Aug 23, 2022
19.10
20.00
18.50
19.50
59,987
+0.30(+1.56%)
Aug 22, 2022
19.10
21.00
19.00
19.20
84,143
-0.30(-1.54%)
Aug 19, 2022
20.80
21.20
19.40
19.50
142,455
-2.70(-12.16%)
Aug 18, 2022
24.50
24.50
21.50
22.20
145,892
-1.60(-6.72%)
Aug 17, 2022
27.60
28.20
23.30
23.80
296,108
-8.10(-25.39%)
Aug 16, 2022
35.10
35.10
30.50
31.90
202,850
-4.20(-11.63%)
Aug 15, 2022
32.10
37.90
32.00
36.10
218,255
+4.00(+12.46%)
Aug 12, 2022
28.80
32.50
28.51
32.10
127,516
+3.00(+10.31%)
Aug 11, 2022
29.40
32.50
28.30
29.10
191,247
+1.30(+4.68%)
Aug 10, 2022
26.80
28.20
25.80
27.80
70,676
+2.40(+9.45%)
Aug 09, 2022
28.00
28.00
25.20
25.40
65,080
-2.90(-10.25%)
Aug 08, 2022
26.00
28.60
26.00
28.30
162,567
+3.10(+12.30%)
Aug 05, 2022
24.80
25.80
24.11
25.20
57,304
+0.00(+0.00%)
Aug 04, 2022
24.50
26.71
24.20
25.20
108,936
+0.70(+2.86%)
Aug 03, 2022
22.70
24.75
22.50
24.50
113,730
+1.70(+7.46%)
Aug 02, 2022
22.70
23.39
21.90
22.80
151,199
-0.50(-2.15%)
Aug 01, 2022
24.20
24.50
22.30
23.30
104,611
-1.80(-7.17%)
Jul 29, 2022
24.40
25.30
23.70
25.10
163,808
+0.50(+2.03%)
Jul 28, 2022
25.30
26.50
23.30
24.60
294,149
-1.40(-5.38%)
Jul 27, 2022
25.40
27.30
23.00
26.00
754,075
+2.50(+10.64%)
Jul 26, 2022
23.70
24.50
22.00
23.50
137,815
-1.80(-7.11%)
Jul 25, 2022
26.50
28.20
23.80
25.30
264,303
-4.50(-15.10%)
Jul 22, 2022
37.40
37.70
29.00
29.80
2,761,917
+0.00(+0.00%)
Jul 21, 2022
27.70
29.90
25.20
29.80
597,132
-2.30(-7.17%)
Jul 20, 2022
27.00
34.40
25.90
32.10
10,218,042
+10.70(+50.00%)
Jul 19, 2022
19.00
21.70
19.00
21.40
62,922
+3.40(+18.89%)
Jul 18, 2022
18.90
21.00
17.95
18.00
83,300
-0.30(-1.64%)
Jul 15, 2022
18.40
18.70
16.80
18.30
49,019
+0.10(+0.55%)
Jul 14, 2022
17.90
18.70
17.00
18.20
31,789
-0.50(-2.67%)
Jul 13, 2022
17.50
19.50
17.50
18.70
23,580
+0.50(+2.75%)
Jul 12, 2022
18.30
19.20
17.80
18.20
10,927
-0.20(-1.09%)
Jul 11, 2022
19.40
19.72
17.80
18.40
46,038
-1.30(-6.60%)
Jul 08, 2022
19.40
20.60
18.70
19.70
39,445
+0.20(+1.03%)
Jul 07, 2022
17.40
19.89
17.40
19.50
51,170
+2.10(+12.07%)
Jul 06, 2022
17.80
18.25
16.70
17.40
31,988
-0.50(-2.79%)
Jul 05, 2022
16.50
18.00
15.90
17.90
49,413
+1.50(+9.15%)
Jul 01, 2022
16.90
18.00
15.90
16.40
53,565
-0.20(-1.20%)
Jun 30, 2022
15.90
17.30
14.60
16.60
49,965
+0.40(+2.47%)
Jun 29, 2022
17.60
17.70
16.00
16.20
68,694
-1.90(-10.50%)
Jun 28, 2022
22.60
24.40
17.60
18.10
317,127
-0.30(-1.63%)
Jun 27, 2022
19.90
20.20
18.00
18.40
33,972
-0.70(-3.66%)
Jun 24, 2022
18.90
21.00
18.40
19.10
158,872
+0.90(+4.95%)
Jun 23, 2022
17.10
18.50
16.40
18.20
46,733
+1.40(+8.33%)
Jun 22, 2022
16.50
17.70
16.40
16.80
53,118
+0.10(+0.60%)
Jun 21, 2022
16.90
18.70
16.00
16.70
95,965
+1.10(+7.05%)
Jun 17, 2022
16.40
17.14
15.50
15.60
117,360
-0.90(-5.45%)
Jun 16, 2022
17.00
17.99
15.95
16.50
78,919
-1.70(-9.34%)
Jun 15, 2022
18.20
19.00
17.20
18.20
73,117
-0.05(-0.27%)
Jun 14, 2022
20.60
20.80
18.20
18.25
58,450
-2.55(-12.26%)
Jun 13, 2022
21.20
22.35
20.41
20.80
40,867
-2.40(-10.34%)
Jun 10, 2022
23.90
24.70
22.90
23.20
41,737
-1.20(-4.92%)
Jun 09, 2022
26.80
27.00
24.30
24.40
32,305
-2.70(-9.96%)
Jun 08, 2022
28.20
29.55
26.90
27.10
30,870
-0.70(-2.52%)
Jun 07, 2022
28.00
29.00
27.00
27.80
25,194
-0.50(-1.77%)
Jun 06, 2022
30.60
30.99
27.69
28.30
31,519
-1.40(-4.71%)
Jun 03, 2022
29.60
30.20
27.80
29.70
34,551
-1.00(-3.26%)
Jun 02, 2022
30.80
31.99
29.80
30.70
23,051
-0.20(-0.65%)
Jun 01, 2022
32.40
32.80
30.35
30.90
50,134
-1.40(-4.33%)
May 31, 2022
31.90
32.77
30.10
32.30
46,117
+2.40(+8.03%)
May 27, 2022
30.10
30.80
28.39
29.90
65,942
-0.10(-0.33%)
May 26, 2022
28.90
31.20
28.20
30.00
39,369
+1.40(+4.90%)
May 25, 2022
27.20
28.89
26.70
28.60
27,796
+1.00(+3.62%)
May 24, 2022
28.00
28.90
26.50
27.60
36,656
-1.50(-5.15%)
May 23, 2022
28.70
29.40
27.00
29.10
36,924
+0.20(+0.69%)
May 20, 2022
27.10
29.00
26.10
28.90
95,434
+3.20(+12.45%)
May 19, 2022
23.80
27.20
23.51
25.70
59,506
+1.90(+7.98%)
May 18, 2022
24.50
25.50
22.60
23.80
61,662
-1.10(-4.42%)
May 17, 2022
22.00
25.50
21.80
24.90
107,534
+3.80(+18.01%)
May 16, 2022
23.30
23.30
20.55
21.10
70,714
-1.50(-6.64%)
May 13, 2022
20.50
23.50
20.10
22.60
87,371
+3.20(+16.49%)
May 12, 2022
20.00
23.00
18.70
19.40
126,146
-1.20(-5.83%)
May 11, 2022
21.40
23.00
20.15
20.60
83,777
-2.20(-9.65%)
May 10, 2022
26.80
27.45
22.40
22.80
78,929
-1.60(-6.56%)
May 09, 2022
30.00
30.00
23.50
24.40
108,479
-6.60(-21.29%)
May 06, 2022
34.00
34.40
30.40
31.00
42,249
-2.50(-7.46%)
May 05, 2022
37.40
37.40
33.10
33.50
64,605
-3.80(-10.19%)
May 04, 2022
36.50
37.50
33.50
37.30
79,177
+0.70(+1.91%)
May 03, 2022
40.20
40.20
36.00
36.60
116,856
-3.30(-8.27%)
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.