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
Cadiz Inc
(NQ:
CDZI
)
3.110
+0.110 (+3.67%)
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 (%)
Oct 31, 2023
2.950
3.030
2.840
3.030
130,901
+0.09(+3.06%)
Oct 30, 2023
2.790
2.950
2.780
2.940
104,232
+0.18(+6.52%)
Oct 27, 2023
2.770
2.825
2.700
2.760
118,034
-0.01(-0.36%)
Oct 26, 2023
2.840
2.920
2.750
2.770
200,723
-0.06(-2.12%)
Oct 25, 2023
2.820
2.960
2.790
2.830
197,627
-0.01(-0.35%)
Oct 24, 2023
2.730
2.960
2.720
2.840
312,918
+0.13(+4.80%)
Oct 23, 2023
2.740
2.790
2.680
2.710
175,453
+0.01(+0.37%)
Oct 20, 2023
2.710
2.740
2.650
2.700
189,522
+0.04(+1.50%)
Oct 19, 2023
2.740
2.780
2.655
2.660
148,054
-0.08(-2.92%)
Oct 18, 2023
2.820
2.860
2.735
2.740
193,056
-0.08(-2.84%)
Oct 17, 2023
2.900
2.980
2.810
2.820
210,917
-0.08(-2.76%)
Oct 16, 2023
2.850
2.970
2.845
2.900
172,917
+0.06(+2.11%)
Oct 13, 2023
2.840
2.920
2.800
2.840
127,016
+0.00(+0.00%)
Oct 12, 2023
2.980
3.010
2.745
2.840
250,297
-0.15(-5.02%)
Oct 11, 2023
2.990
3.050
2.917
2.990
158,390
-0.01(-0.33%)
Oct 10, 2023
3.020
3.040
2.970
3.000
184,670
-0.01(-0.33%)
Oct 09, 2023
3.060
3.120
2.980
3.010
120,351
-0.09(-2.90%)
Oct 06, 2023
3.020
3.110
2.965
3.100
166,106
+0.06(+1.97%)
Oct 05, 2023
3.090
3.125
3.025
3.040
175,424
-0.05(-1.62%)
Oct 04, 2023
3.200
3.200
3.030
3.090
284,201
-0.10(-3.13%)
Oct 03, 2023
3.110
3.215
3.100
3.190
202,636
+0.05(+1.59%)
Oct 02, 2023
3.280
3.350
3.100
3.140
338,891
-0.17(-5.14%)
Sep 29, 2023
3.260
3.380
3.210
3.310
431,724
+0.11(+3.44%)
Sep 28, 2023
3.340
3.360
3.190
3.200
280,825
-0.14(-4.19%)
Sep 27, 2023
3.480
3.595
3.330
3.340
283,014
-0.13(-3.75%)
Sep 26, 2023
3.320
3.495
3.220
3.470
166,502
+0.15(+4.52%)
Sep 25, 2023
3.260
3.330
3.190
3.320
374,888
+0.03(+0.91%)
Sep 22, 2023
3.290
3.390
3.240
3.290
285,996
+0.03(+0.92%)
Sep 21, 2023
3.350
3.360
3.150
3.260
412,938
-0.13(-3.83%)
Sep 20, 2023
3.540
3.570
3.390
3.390
275,471
-0.14(-3.97%)
Sep 19, 2023
3.650
3.770
3.510
3.530
354,017
-0.13(-3.55%)
Sep 18, 2023
3.650
3.700
3.640
3.660
146,934
+0.03(+0.83%)
Sep 15, 2023
4.010
4.020
3.550
3.630
1,386,289
-0.38(-9.48%)
Sep 14, 2023
3.870
4.110
3.820
4.010
386,688
+0.16(+4.16%)
Sep 13, 2023
4.000
4.070
3.830
3.850
324,428
-0.15(-3.75%)
Sep 12, 2023
4.230
4.300
3.950
4.000
450,248
-0.21(-4.99%)
Sep 11, 2023
4.070
4.300
4.070
4.210
488,459
+0.15(+3.69%)
Sep 08, 2023
4.050
4.120
4.010
4.060
305,625
+0.01(+0.25%)
Sep 07, 2023
4.050
4.175
4.000
4.050
310,289
-0.01(-0.25%)
Sep 06, 2023
4.020
4.070
4.020
4.060
98,561
+0.05(+1.25%)
Sep 05, 2023
4.030
4.100
3.995
4.010
123,529
-0.05(-1.23%)
Sep 01, 2023
4.040
4.080
4.030
4.060
87,754
+0.05(+1.25%)
Aug 31, 2023
4.000
4.075
4.000
4.010
148,478
+0.02(+0.50%)
Aug 30, 2023
3.960
4.035
3.960
3.990
141,545
+0.03(+0.76%)
Aug 29, 2023
3.880
3.985
3.840
3.960
69,440
+0.10(+2.59%)
Aug 28, 2023
4.020
4.120
3.780
3.860
258,013
-0.13(-3.26%)
Aug 25, 2023
3.800
4.020
3.780
3.990
238,232
+0.23(+6.12%)
Aug 24, 2023
3.720
3.800
3.660
3.760
236,686
+0.06(+1.62%)
Aug 23, 2023
3.580
3.725
3.561
3.700
194,156
+0.15(+4.23%)
Aug 22, 2023
3.700
3.720
3.530
3.550
162,278
-0.10(-2.74%)
Aug 21, 2023
3.820
3.860
3.530
3.650
238,494
-0.14(-3.69%)
Aug 18, 2023
3.720
3.890
3.690
3.790
182,634
+0.02(+0.53%)
Aug 17, 2023
3.880
3.880
3.750
3.770
144,453
-0.05(-1.31%)
Aug 16, 2023
3.830
3.890
3.805
3.820
192,368
-0.02(-0.52%)
Aug 15, 2023
4.000
4.000
3.815
3.840
193,537
-0.16(-4.00%)
Aug 14, 2023
4.150
4.155
3.970
4.000
167,486
-0.19(-4.53%)
Aug 11, 2023
4.130
4.230
4.100
4.190
379,904
+0.02(+0.48%)
Aug 10, 2023
4.130
4.220
4.130
4.170
200,257
+0.00(+0.00%)
Aug 09, 2023
4.190
4.190
4.104
4.170
271,826
-0.02(-0.48%)
Aug 08, 2023
4.110
4.230
4.050
4.190
170,018
+0.03(+0.60%)
Aug 07, 2023
4.160
4.190
4.090
4.165
280,905
+0.03(+0.60%)
Aug 04, 2023
4.000
4.170
3.990
4.140
269,832
+0.16(+4.02%)
Aug 03, 2023
4.000
4.079
3.970
3.980
226,759
-0.01(-0.25%)
Aug 02, 2023
4.000
4.030
3.900
3.990
238,392
-0.07(-1.72%)
Aug 01, 2023
4.110
4.160
4.010
4.060
161,196
-0.08(-1.93%)
Jul 31, 2023
4.100
4.160
4.060
4.140
227,562
+0.09(+2.22%)
Jul 28, 2023
3.920
4.060
3.900
4.050
118,868
+0.15(+3.85%)
Jul 27, 2023
4.010
4.069
3.880
3.900
278,153
-0.10(-2.62%)
Jul 26, 2023
4.000
4.089
3.990
4.005
152,907
-0.01(-0.37%)
Jul 25, 2023
4.050
4.155
4.000
4.020
185,497
-0.03(-0.74%)
Jul 24, 2023
4.090
4.115
3.995
4.050
138,036
-0.05(-1.22%)
Jul 21, 2023
4.100
4.190
3.970
4.100
286,315
+0.01(+0.24%)
Jul 20, 2023
4.070
4.180
4.030
4.090
188,198
+0.02(+0.49%)
Jul 19, 2023
3.920
4.090
3.910
4.070
304,655
+0.15(+3.83%)
Jul 18, 2023
3.990
4.030
3.810
3.920
252,210
-0.08(-2.00%)
Jul 17, 2023
3.900
4.250
3.870
4.000
593,229
+0.25(+6.67%)
Jul 14, 2023
3.830
3.832
3.650
3.750
422,484
-0.09(-2.34%)
Jul 13, 2023
3.530
4.030
3.400
3.840
11,198,696
+0.32(+9.25%)
Jul 12, 2023
3.490
3.540
3.490
3.515
317,086
+0.04(+1.30%)
Jul 11, 2023
3.470
3.510
3.440
3.470
178,298
+0.00(+0.00%)
Jul 10, 2023
3.500
3.530
3.450
3.470
264,257
-0.03(-0.86%)
Jul 07, 2023
3.550
3.610
3.451
3.500
406,068
+0.16(+4.79%)
Jul 06, 2023
3.660
3.680
3.280
3.340
496,760
-0.34(-9.24%)
Jul 05, 2023
3.910
3.910
3.620
3.680
328,439
-0.23(-5.88%)
Jul 03, 2023
4.050
4.120
3.900
3.910
97,682
-0.15(-3.69%)
Jun 30, 2023
3.960
4.190
3.960
4.060
566,394
+0.11(+2.78%)
Jun 29, 2023
3.870
3.960
3.765
3.950
257,773
+0.13(+3.40%)
Jun 28, 2023
3.780
3.870
3.749
3.820
238,207
+0.02(+0.53%)
Jun 27, 2023
4.040
4.040
3.730
3.800
491,457
-0.18(-4.52%)
Jun 26, 2023
3.920
4.020
3.853
3.980
421,630
+0.05(+1.27%)
Jun 23, 2023
4.000
4.090
3.910
3.930
5,452,157
-0.10(-2.48%)
Jun 22, 2023
4.010
4.080
4.000
4.030
238,426
-0.02(-0.49%)
Jun 21, 2023
4.180
4.210
4.020
4.050
295,467
-0.07(-1.70%)
Jun 20, 2023
4.300
4.310
4.100
4.120
338,292
-0.18(-4.19%)
Jun 16, 2023
4.400
4.570
4.280
4.300
370,453
-0.13(-2.93%)
Jun 15, 2023
4.450
4.480
4.250
4.430
330,685
-0.03(-0.67%)
Jun 14, 2023
4.510
4.570
4.300
4.460
323,973
-0.06(-1.33%)
Jun 13, 2023
4.310
4.820
4.240
4.520
3,536,070
+0.04(+0.89%)
Jun 12, 2023
4.560
4.590
4.170
4.480
274,927
-0.17(-3.66%)
Jun 09, 2023
4.730
4.830
4.610
4.650
162,803
-0.09(-1.90%)
Jun 08, 2023
5.060
5.100
4.495
4.740
390,912
-0.32(-6.32%)
Jun 07, 2023
5.100
5.310
5.010
5.060
230,241
-0.04(-0.78%)
Jun 06, 2023
5.030
5.120
5.002
5.100
157,670
+0.03(+0.59%)
Jun 05, 2023
4.950
5.120
4.910
5.070
285,155
+0.12(+2.42%)
Jun 02, 2023
5.150
5.290
4.940
4.950
219,175
-0.21(-4.07%)
Jun 01, 2023
5.250
5.315
5.125
5.160
233,696
-0.08(-1.53%)
May 31, 2023
5.150
5.380
5.020
5.240
363,808
+0.06(+1.16%)
May 30, 2023
5.280
5.804
5.130
5.180
388,076
+0.01(+0.19%)
May 26, 2023
4.980
5.280
4.910
5.170
597,358
+0.22(+4.44%)
May 25, 2023
4.600
5.000
4.560
4.950
370,764
+0.35(+7.61%)
May 24, 2023
4.500
4.720
4.430
4.600
249,256
+0.05(+1.10%)
May 23, 2023
4.870
5.030
4.480
4.550
293,112
-0.34(-6.95%)
May 22, 2023
4.650
5.040
4.630
4.890
677,515
+0.18(+3.82%)
May 19, 2023
4.870
5.070
4.690
4.710
520,810
-0.06(-1.26%)
May 18, 2023
4.430
4.780
4.420
4.770
268,293
+0.33(+7.43%)
May 17, 2023
4.170
4.450
4.170
4.440
232,097
+0.27(+6.47%)
May 16, 2023
4.140
4.240
4.020
4.170
98,987
+0.01(+0.24%)
May 15, 2023
4.180
4.275
3.960
4.160
86,621
-0.04(-0.95%)
May 12, 2023
4.360
4.420
4.180
4.200
76,193
-0.12(-2.78%)
May 11, 2023
4.500
4.500
4.210
4.320
131,015
-0.19(-4.21%)
May 10, 2023
4.580
4.641
4.480
4.510
139,555
+0.01(+0.22%)
May 09, 2023
4.600
4.630
4.430
4.500
156,111
-0.17(-3.64%)
May 08, 2023
4.210
4.880
4.200
4.670
539,517
+0.49(+11.72%)
May 05, 2023
4.020
4.290
3.960
4.180
281,423
+0.17(+4.24%)
May 04, 2023
4.050
4.084
3.900
4.010
91,866
-0.05(-1.23%)
May 03, 2023
3.980
4.140
3.910
4.060
134,165
+0.08(+2.01%)
May 02, 2023
3.970
4.060
3.850
3.980
168,012
-0.01(-0.25%)
May 01, 2023
4.070
4.140
3.980
3.990
101,305
-0.09(-2.21%)
Apr 28, 2023
4.100
4.165
3.985
4.080
286,267
+0.00(+0.00%)
Apr 27, 2023
4.100
4.100
4.000
4.080
206,327
-0.04(-0.97%)
Apr 26, 2023
4.100
4.200
4.090
4.120
143,099
-0.02(-0.48%)
Apr 25, 2023
4.210
4.250
4.080
4.140
223,423
-0.15(-3.50%)
Apr 24, 2023
4.350
4.418
4.140
4.290
222,572
-0.11(-2.50%)
Apr 21, 2023
4.520
4.555
4.315
4.400
189,569
-0.12(-2.65%)
Apr 20, 2023
4.450
4.630
4.391
4.520
165,986
+0.06(+1.46%)
Apr 19, 2023
4.260
4.570
4.260
4.455
205,217
+0.13(+3.01%)
Apr 18, 2023
4.730
4.730
4.240
4.325
281,963
-0.39(-8.37%)
Apr 17, 2023
4.960
4.996
4.650
4.720
287,616
-0.19(-3.87%)
Apr 14, 2023
5.010
5.010
4.840
4.910
477,485
-0.09(-1.80%)
Apr 13, 2023
4.840
5.000
4.740
5.000
738,014
+0.22(+4.60%)
Apr 12, 2023
4.510
4.890
4.470
4.780
552,611
+0.35(+7.90%)
Apr 11, 2023
4.320
4.540
4.240
4.430
347,725
+0.13(+3.02%)
Apr 10, 2023
4.400
4.410
4.042
4.300
446,542
+0.10(+2.38%)
Apr 06, 2023
3.670
4.380
3.630
4.200
1,479,934
+0.52(+14.13%)
Apr 05, 2023
3.620
3.690
3.567
3.680
114,677
+0.17(+4.84%)
Apr 04, 2023
3.890
3.900
3.370
3.510
339,279
-0.38(-9.77%)
Apr 03, 2023
4.060
4.100
3.880
3.890
173,772
-0.15(-3.71%)
Mar 31, 2023
4.100
4.100
3.980
4.040
116,167
-0.05(-1.22%)
Mar 30, 2023
4.100
4.140
3.990
4.090
123,907
+0.00(+0.00%)
Mar 29, 2023
3.970
4.160
3.920
4.090
122,607
+0.08(+2.00%)
Mar 28, 2023
3.850
4.180
3.850
4.010
252,161
+0.04(+1.01%)
Mar 27, 2023
3.940
3.990
3.800
3.970
294,616
+0.04(+1.02%)
Mar 24, 2023
3.960
3.990
3.740
3.930
396,292
-0.05(-1.26%)
Mar 23, 2023
4.120
4.200
3.930
3.980
110,202
-0.11(-2.69%)
Mar 22, 2023
4.160
4.210
4.070
4.090
119,962
-0.08(-1.92%)
Mar 21, 2023
4.000
4.250
4.000
4.170
134,239
+0.24(+6.11%)
Mar 20, 2023
3.940
4.010
3.800
3.930
307,461
-0.04(-1.01%)
Mar 17, 2023
4.010
4.025
3.770
3.970
933,908
-0.07(-1.73%)
Mar 16, 2023
4.070
4.120
3.960
4.040
234,315
-0.09(-2.18%)
Mar 15, 2023
4.150
4.310
4.040
4.130
242,429
-0.10(-2.36%)
Mar 14, 2023
4.110
4.470
4.100
4.230
204,718
+0.25(+6.28%)
Mar 13, 2023
3.990
4.270
3.960
3.980
193,210
-0.13(-3.16%)
Mar 10, 2023
4.690
4.690
3.951
4.110
457,452
-0.58(-12.37%)
Mar 09, 2023
4.700
4.830
4.510
4.690
374,458
-0.01(-0.21%)
Mar 08, 2023
4.680
4.740
4.460
4.700
173,378
+0.02(+0.43%)
Mar 07, 2023
4.740
4.830
4.552
4.680
211,210
+0.03(+0.65%)
Mar 06, 2023
4.390
4.900
4.280
4.650
409,210
+0.29(+6.65%)
Mar 03, 2023
4.200
4.410
4.100
4.360
119,483
+0.21(+5.06%)
Mar 02, 2023
4.200
4.250
4.030
4.150
112,981
-0.07(-1.66%)
Mar 01, 2023
4.130
4.250
4.130
4.220
59,652
+0.08(+1.93%)
Feb 28, 2023
4.200
4.250
4.100
4.140
48,277
-0.06(-1.43%)
Feb 27, 2023
4.130
4.250
4.100
4.200
84,119
+0.03(+0.72%)
Feb 24, 2023
4.380
4.600
4.130
4.170
169,119
-0.31(-6.92%)
Feb 23, 2023
4.410
4.580
4.340
4.480
484,050
+0.20(+4.67%)
Feb 22, 2023
4.020
4.360
4.020
4.280
78,551
+0.22(+5.42%)
Feb 21, 2023
4.070
4.151
3.960
4.060
103,651
-0.10(-2.40%)
Feb 17, 2023
4.160
4.270
4.000
4.160
76,099
-0.04(-0.95%)
Feb 16, 2023
4.080
4.265
3.960
4.200
65,608
+0.10(+2.44%)
Feb 15, 2023
4.110
4.250
3.951
4.100
146,264
-0.06(-1.44%)
Feb 14, 2023
4.320
4.420
4.060
4.160
133,077
-0.16(-3.70%)
Feb 13, 2023
4.280
4.440
4.160
4.320
86,246
+0.07(+1.65%)
Feb 10, 2023
4.420
4.540
4.212
4.250
208,269
-0.23(-5.13%)
Feb 09, 2023
4.650
4.840
4.450
4.480
138,748
-0.12(-2.61%)
Feb 08, 2023
4.550
4.870
4.420
4.600
110,763
+0.05(+1.10%)
Feb 07, 2023
4.830
4.980
4.500
4.550
353,808
-0.27(-5.60%)
Feb 06, 2023
4.710
4.980
4.630
4.820
368,066
+0.17(+3.66%)
Feb 03, 2023
4.120
4.710
4.090
4.650
338,183
+0.50(+12.05%)
Feb 02, 2023
4.230
4.361
3.870
4.150
387,834
-0.06(-1.43%)
Feb 01, 2023
3.990
4.310
3.990
4.210
315,950
+0.21(+5.25%)
Jan 31, 2023
3.880
4.020
3.840
4.000
1,478,380
+0.16(+4.17%)
Jan 30, 2023
4.040
4.090
3.830
3.840
35,039
-0.25(-6.11%)
Jan 27, 2023
4.420
4.467
3.995
4.090
112,960
-0.34(-7.67%)
Jan 26, 2023
4.200
4.430
4.050
4.430
177,183
+0.23(+5.48%)
Jan 25, 2023
4.050
4.280
3.880
4.200
293,521
+0.01(+0.24%)
Jan 24, 2023
4.400
4.400
4.010
4.190
115,545
-0.15(-3.46%)
Jan 23, 2023
4.420
4.600
4.250
4.340
147,984
-0.03(-0.69%)
Jan 20, 2023
4.240
4.500
4.080
4.370
213,073
+0.25(+6.07%)
Jan 19, 2023
3.840
4.400
3.480
4.120
225,283
+0.21(+5.37%)
Jan 18, 2023
3.730
3.990
3.730
3.910
154,588
+0.20(+5.39%)
Jan 17, 2023
3.400
3.720
3.390
3.710
170,518
+0.31(+9.12%)
Jan 13, 2023
3.450
3.490
3.350
3.400
35,351
-0.01(-0.29%)
Jan 12, 2023
3.080
3.450
3.020
3.410
129,489
+0.34(+11.07%)
Jan 11, 2023
3.140
3.140
3.050
3.070
51,768
-0.03(-0.97%)
Jan 10, 2023
2.970
3.150
2.940
3.100
120,728
+0.08(+2.65%)
Jan 09, 2023
3.170
3.210
2.910
3.020
108,589
-0.06(-1.95%)
Jan 06, 2023
2.570
3.160
2.540
3.080
179,411
+0.53(+20.78%)
Jan 05, 2023
2.540
2.630
2.430
2.550
37,824
-0.06(-2.30%)
Jan 04, 2023
2.610
2.700
2.490
2.610
58,948
+0.04(+1.56%)
Jan 03, 2023
2.500
2.610
2.460
2.570
41,323
+0.07(+2.80%)
Dec 30, 2022
2.500
2.550
2.420
2.500
143,893
-0.01(-0.40%)
Dec 29, 2022
2.590
2.650
2.490
2.510
65,909
+0.01(+0.40%)
Dec 28, 2022
2.622
2.769
2.480
2.500
105,912
-0.10(-3.85%)
Dec 27, 2022
2.800
2.862
2.560
2.600
96,599
-0.19(-6.81%)
Dec 23, 2022
2.570
2.790
2.570
2.790
90,910
+0.19(+7.31%)
Dec 22, 2022
2.550
2.600
2.500
2.600
50,193
+0.08(+2.97%)
Dec 21, 2022
2.490
2.550
2.380
2.525
72,180
+0.04(+1.81%)
Dec 20, 2022
2.590
2.590
2.340
2.480
103,290
+0.01(+0.40%)
Dec 19, 2022
2.610
2.770
2.390
2.470
168,342
-0.18(-6.79%)
Dec 16, 2022
2.570
2.699
2.500
2.650
89,739
+0.12(+4.74%)
Dec 15, 2022
2.550
2.730
2.490
2.530
103,488
-0.07(-2.69%)
Dec 14, 2022
2.280
2.740
2.255
2.600
314,521
+0.36(+16.07%)
Dec 13, 2022
2.160
2.280
2.090
2.240
249,665
+0.15(+7.18%)
Dec 12, 2022
2.140
2.170
1.960
2.090
123,915
-0.03(-1.42%)
Dec 09, 2022
2.100
2.220
2.055
2.120
138,376
+0.06(+2.91%)
Dec 08, 2022
2.050
2.100
2.040
2.060
48,665
-0.01(-0.48%)
Dec 07, 2022
2.080
2.100
2.020
2.070
40,962
+0.00(+0.00%)
Dec 06, 2022
1.970
2.090
1.970
2.070
27,884
+0.01(+0.49%)
Dec 05, 2022
2.070
2.100
2.000
2.060
78,286
-0.05(-2.37%)
Dec 02, 2022
2.080
2.150
2.070
2.110
21,704
+0.00(+0.00%)
Dec 01, 2022
2.120
2.200
2.070
2.110
63,658
-0.01(-0.47%)
Nov 30, 2022
2.020
2.170
1.970
2.120
98,941
+0.14(+7.07%)
Nov 29, 2022
2.000
2.050
1.850
1.980
109,362
-0.05(-2.46%)
Nov 28, 2022
2.160
2.250
2.010
2.030
183,473
-0.15(-6.88%)
Nov 25, 2022
2.270
2.385
2.140
2.180
113,787
-0.13(-5.63%)
Nov 23, 2022
2.180
2.341
2.180
2.310
93,288
+0.08(+3.59%)
Nov 22, 2022
2.370
2.370
2.140
2.230
386,041
-0.16(-6.69%)
Nov 21, 2022
2.300
2.475
2.250
2.390
179,800
+0.00(+0.00%)
Nov 18, 2022
2.240
2.400
2.180
2.390
178,506
+0.15(+6.70%)
Nov 17, 2022
2.210
2.270
2.070
2.240
70,618
+0.00(+0.00%)
Nov 16, 2022
2.200
2.300
2.110
2.240
141,230
-0.04(-1.75%)
Nov 15, 2022
2.080
2.340
2.070
2.280
137,515
+0.23(+11.22%)
Nov 14, 2022
2.160
2.180
2.010
2.050
62,804
-0.06(-2.84%)
Nov 11, 2022
2.000
2.230
2.000
2.110
243,747
+0.04(+1.93%)
Nov 10, 2022
1.980
2.110
1.920
2.070
514,927
+0.17(+8.95%)
Nov 09, 2022
1.900
1.950
1.810
1.900
79,698
+0.00(+0.00%)
Nov 08, 2022
1.710
1.930
1.710
1.900
119,302
+0.19(+11.11%)
Nov 07, 2022
1.960
1.965
1.710
1.710
143,618
-0.29(-14.50%)
Nov 04, 2022
1.960
2.070
1.960
2.000
120,691
+0.01(+0.50%)
Nov 03, 2022
1.960
2.070
1.910
1.990
146,973
+0.03(+1.53%)
Nov 02, 2022
1.990
2.000
1.920
1.960
56,899
+0.00(+0.00%)
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.