Sign In  |  Register  |  About Livermore  |  Contact Us

Livermore, CA
September 01, 2020 1:25pm
7-Day Forecast | Traffic

  • Search Hotels in Livermore

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Beam Global (NQ: BEEM )

6.540 +0.110 (+1.71%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 26, 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:
Year:
Range:
Date Open High Low Close Volume Change (%)
Mar 28, 2024 6.930 6.990 6.800 6.800 46,397 -0.12(-1.73%)
Mar 27, 2024 6.840 6.980 6.755 6.920 57,454 +0.24(+3.59%)
Mar 26, 2024 6.790 6.820 6.640 6.680 64,521 -0.04(-0.60%)
Mar 25, 2024 6.650 6.810 6.645 6.720 49,420 +0.05(+0.75%)
Mar 22, 2024 6.930 6.930 6.620 6.670 119,750 -0.31(-4.44%)
Mar 21, 2024 7.150 7.207 6.820 6.980 63,804 -0.15(-2.10%)
Mar 20, 2024 6.980 7.190 6.920 7.130 43,485 +0.11(+1.57%)
Mar 19, 2024 6.790 7.060 6.750 7.020 76,394 +0.15(+2.18%)
Mar 18, 2024 6.900 6.990 6.780 6.870 51,407 -0.05(-0.72%)
Mar 15, 2024 6.910 6.990 6.720 6.920 78,890 -0.04(-0.57%)
Mar 14, 2024 7.240 7.240 6.810 6.960 66,566 -0.28(-3.87%)
Mar 13, 2024 7.260 7.300 7.100 7.240 56,222 -0.03(-0.41%)
Mar 12, 2024 7.200 7.280 7.050 7.270 72,086 +0.33(+4.76%)
Mar 11, 2024 7.070 7.155 6.895 6.940 41,017 -0.15(-2.12%)
Mar 08, 2024 7.060 7.270 7.030 7.090 78,173 +0.15(+2.16%)
Mar 07, 2024 6.980 7.070 6.850 6.940 67,797 +0.07(+1.02%)
Mar 06, 2024 6.820 7.050 6.646 6.870 89,895 +0.21(+3.15%)
Mar 05, 2024 6.750 6.880 6.610 6.660 122,447 -0.23(-3.34%)
Mar 04, 2024 7.190 7.290 6.760 6.890 93,022 -0.22(-3.09%)
Mar 01, 2024 6.990 7.300 6.900 7.110 85,167 +0.11(+1.57%)
Feb 29, 2024 7.050 7.280 6.810 7.000 102,064 +0.15(+2.19%)
Feb 28, 2024 6.800 6.935 6.710 6.850 79,501 -0.04(-0.58%)
Feb 27, 2024 7.140 7.140 6.810 6.890 72,958 -0.09(-1.29%)
Feb 26, 2024 7.030 7.150 6.860 6.980 113,909 +0.00(+0.00%)
Feb 23, 2024 6.970 7.050 6.611 6.980 88,398 +0.28(+4.18%)
Feb 22, 2024 7.200 7.226 6.635 6.700 155,333 -0.33(-4.69%)
Feb 21, 2024 7.010 7.320 6.910 7.030 82,465 -0.06(-0.85%)
Feb 20, 2024 7.650 7.650 6.930 7.090 178,867 -0.66(-8.46%)
Feb 16, 2024 7.760 8.060 7.560 7.745 146,433 -0.20(-2.46%)
Feb 15, 2024 8.390 8.478 7.860 7.940 158,497 -0.43(-5.14%)
Feb 14, 2024 7.690 8.380 7.630 8.370 279,228 +0.83(+11.01%)
Feb 13, 2024 7.000 7.750 6.900 7.540 196,659 +0.25(+3.43%)
Feb 12, 2024 7.150 7.350 7.000 7.290 127,293 +0.14(+1.96%)
Feb 09, 2024 7.510 7.590 7.070 7.150 145,305 -0.28(-3.77%)
Feb 08, 2024 7.540 7.680 7.400 7.430 112,549 -0.07(-0.93%)
Feb 07, 2024 7.500 7.530 7.222 7.500 92,483 +0.10(+1.35%)
Feb 06, 2024 6.960 7.430 6.920 7.400 109,042 +0.44(+6.32%)
Feb 05, 2024 7.290 7.300 6.845 6.960 116,356 -0.32(-4.40%)
Feb 02, 2024 7.120 7.290 6.810 7.280 98,180 +0.03(+0.41%)
Feb 01, 2024 6.780 7.320 6.760 7.250 141,689 +0.42(+6.15%)
Jan 31, 2024 6.610 7.189 6.560 6.830 117,407 +0.15(+2.17%)
Jan 30, 2024 6.870 6.940 6.660 6.685 53,824 -0.21(-2.98%)
Jan 29, 2024 6.300 6.950 6.231 6.890 70,217 +0.58(+9.19%)
Jan 26, 2024 6.250 6.450 6.210 6.310 60,392 +0.12(+1.94%)
Jan 25, 2024 6.950 6.950 6.190 6.190 133,801 -0.66(-9.64%)
Jan 24, 2024 7.290 7.315 6.830 6.850 190,696 -0.17(-2.42%)
Jan 23, 2024 6.540 7.349 6.540 7.020 332,336 +0.57(+8.84%)
Jan 22, 2024 5.920 6.480 5.903 6.450 141,506 +0.56(+9.51%)
Jan 19, 2024 5.820 5.920 5.610 5.890 112,745 +0.10(+1.73%)
Jan 18, 2024 5.760 5.817 5.620 5.790 114,467 +0.10(+1.76%)
Jan 17, 2024 5.770 5.770 5.540 5.690 136,451 -0.21(-3.56%)
Jan 16, 2024 5.900 5.935 5.560 5.900 168,216 +0.27(+4.80%)
Jan 12, 2024 5.810 5.930 5.585 5.630 87,015 -0.13(-2.26%)
Jan 11, 2024 5.900 5.900 5.560 5.760 139,227 -0.19(-3.19%)
Jan 10, 2024 6.100 6.100 5.870 5.950 110,616 -0.16(-2.62%)
Jan 09, 2024 6.050 6.270 6.050 6.110 70,325 -0.08(-1.29%)
Jan 08, 2024 6.070 6.365 6.060 6.190 83,826 +0.12(+1.98%)
Jan 05, 2024 6.360 6.580 6.060 6.070 142,949 -0.39(-6.04%)
Jan 04, 2024 6.320 6.540 6.260 6.460 110,075 +0.09(+1.41%)
Jan 03, 2024 6.620 6.620 6.260 6.370 161,899 -0.29(-4.35%)
Jan 02, 2024 6.990 7.250 6.600 6.660 216,327 -0.43(-6.06%)
Dec 29, 2023 7.620 7.680 7.080 7.090 363,749 -0.54(-7.08%)
Dec 28, 2023 7.430 7.990 7.140 7.630 1,027,090 +0.10(+1.33%)
Dec 27, 2023 7.680 7.750 7.170 7.530 354,607 -0.02(-0.26%)
Dec 26, 2023 7.190 7.760 7.060 7.550 423,209 +0.50(+7.09%)
Dec 22, 2023 6.800 7.270 6.690 7.050 274,139 +0.34(+5.07%)
Dec 21, 2023 6.370 7.040 6.370 6.710 384,783 +0.43(+6.93%)
Dec 20, 2023 6.330 7.060 6.270 6.275 332,477 -0.11(-1.80%)
Dec 19, 2023 6.230 6.540 6.230 6.390 115,063 +0.16(+2.57%)
Dec 18, 2023 6.430 6.588 6.104 6.230 120,240 -0.28(-4.30%)
Dec 15, 2023 6.600 6.840 6.330 6.510 135,418 -0.10(-1.51%)
Dec 14, 2023 6.140 6.960 6.130 6.610 403,693 +0.62(+10.35%)
Dec 13, 2023 5.480 6.000 5.436 5.990 184,034 +0.46(+8.32%)
Dec 12, 2023 5.500 5.600 5.230 5.530 125,380 +0.01(+0.18%)
Dec 11, 2023 5.460 5.700 5.350 5.520 171,927 +0.19(+3.56%)
Dec 08, 2023 5.000 5.370 5.000 5.330 128,647 +0.30(+5.96%)
Dec 07, 2023 5.230 5.347 5.010 5.030 193,153 -0.18(-3.45%)
Dec 06, 2023 5.390 5.480 5.140 5.210 103,488 -0.12(-2.25%)
Dec 05, 2023 5.490 5.570 5.230 5.330 155,572 -0.17(-3.09%)
Dec 04, 2023 5.900 5.990 5.460 5.500 191,196 -0.24(-4.18%)
Dec 01, 2023 5.760 6.000 5.670 5.740 214,456 +0.02(+0.35%)
Nov 30, 2023 6.130 6.130 5.710 5.720 130,048 -0.30(-4.98%)
Nov 29, 2023 6.280 6.570 6.010 6.020 166,619 -0.12(-1.95%)
Nov 28, 2023 5.830 6.385 5.802 6.140 253,809 +0.32(+5.50%)
Nov 27, 2023 5.720 5.870 5.650 5.820 154,179 -0.03(-0.51%)
Nov 24, 2023 5.640 5.923 5.600 5.850 74,765 +0.27(+4.84%)
Nov 22, 2023 5.700 5.740 5.520 5.580 104,757 -0.01(-0.18%)
Nov 21, 2023 5.600 5.681 5.510 5.590 150,529 +0.01(+0.18%)
Nov 20, 2023 6.070 6.212 5.555 5.580 222,033 -0.41(-6.84%)
Nov 17, 2023 6.300 6.300 5.910 5.990 112,729 -0.19(-3.07%)
Nov 16, 2023 6.600 6.600 6.170 6.180 100,508 -0.43(-6.51%)
Nov 15, 2023 7.350 7.420 6.570 6.610 260,457 -0.69(-9.45%)
Nov 14, 2023 6.390 7.380 6.110 7.300 371,089 +1.24(+20.46%)
Nov 13, 2023 5.990 6.152 5.910 6.060 92,522 +0.04(+0.75%)
Nov 10, 2023 5.970 6.070 5.850 6.015 112,669 +0.06(+1.09%)
Nov 09, 2023 6.110 6.150 5.940 5.950 98,141 -0.09(-1.49%)
Nov 08, 2023 6.120 6.120 5.880 6.040 88,314 -0.06(-0.98%)
Nov 07, 2023 5.900 6.175 5.870 6.100 135,883 +0.15(+2.52%)
Nov 06, 2023 6.120 6.150 5.920 5.950 113,240 -0.16(-2.54%)
Nov 03, 2023 5.760 6.205 5.760 6.105 167,651 +0.52(+9.21%)
Nov 02, 2023 5.470 5.733 5.460 5.590 95,071 +0.24(+4.49%)
Nov 01, 2023 5.500 5.510 5.220 5.350 67,875 -0.13(-2.37%)
Oct 31, 2023 5.410 5.590 5.310 5.480 93,971 +0.04(+0.74%)
Oct 30, 2023 5.450 5.740 5.250 5.440 151,658 -0.07(-1.27%)
Oct 27, 2023 5.700 5.720 5.490 5.510 100,726 -0.19(-3.33%)
Oct 26, 2023 5.610 5.889 5.600 5.700 77,483 +0.05(+0.88%)
Oct 25, 2023 5.770 5.771 5.468 5.650 205,607 -0.12(-2.08%)
Oct 24, 2023 6.130 6.200 5.710 5.770 200,520 -0.21(-3.51%)
Oct 23, 2023 6.200 6.270 5.950 5.980 161,909 -0.31(-4.93%)
Oct 20, 2023 6.660 6.700 6.210 6.290 166,413 -0.46(-6.81%)
Oct 19, 2023 6.720 6.886 6.640 6.750 59,424 +0.00(+0.00%)
Oct 18, 2023 7.100 7.100 6.730 6.750 94,643 -0.39(-5.46%)
Oct 17, 2023 7.120 7.300 7.050 7.140 67,230 -0.04(-0.56%)
Oct 16, 2023 7.220 7.370 7.070 7.180 84,906 +0.07(+0.98%)
Oct 13, 2023 7.000 7.230 6.900 7.110 101,716 +0.13(+1.86%)
Oct 12, 2023 7.150 7.164 6.779 6.980 74,579 -0.08(-1.13%)
Oct 11, 2023 7.720 7.960 6.970 7.060 261,248 -0.64(-8.31%)
Oct 10, 2023 6.930 7.765 6.930 7.700 106,635 +0.78(+11.27%)
Oct 09, 2023 6.910 7.100 6.800 6.920 73,271 -0.25(-3.49%)
Oct 06, 2023 6.820 7.250 6.790 7.170 80,817 +0.32(+4.67%)
Oct 05, 2023 6.950 7.039 6.780 6.850 98,322 -0.17(-2.42%)
Oct 04, 2023 7.110 7.133 6.960 7.020 93,562 -0.11(-1.54%)
Oct 03, 2023 7.020 7.190 6.950 7.130 75,384 +0.06(+0.85%)
Oct 02, 2023 7.380 7.480 7.000 7.070 117,637 -0.31(-4.20%)
Sep 29, 2023 7.570 7.760 7.320 7.380 61,569 -0.11(-1.47%)
Sep 28, 2023 7.500 7.620 7.170 7.490 213,454 +0.01(+0.13%)
Sep 27, 2023 7.440 7.726 7.420 7.480 39,150 +0.12(+1.63%)
Sep 26, 2023 7.650 7.730 7.280 7.360 85,328 -0.31(-4.04%)
Sep 25, 2023 7.040 7.760 7.600 7.670 116,045 +0.61(+8.64%)
Sep 22, 2023 7.100 7.230 7.040 7.060 95,131 -0.04(-0.56%)
Sep 21, 2023 7.510 7.670 7.050 7.100 302,248 -0.61(-7.91%)
Sep 20, 2023 7.890 8.010 7.710 7.710 54,807 -0.11(-1.41%)
Sep 19, 2023 7.850 7.982 7.710 7.820 152,402 -0.01(-0.13%)
Sep 18, 2023 8.010 8.190 7.830 7.830 104,458 -0.13(-1.63%)
Sep 15, 2023 8.370 8.420 7.960 7.960 364,486 -0.50(-5.91%)
Sep 14, 2023 8.300 8.668 8.210 8.460 98,174 +0.17(+2.05%)
Sep 13, 2023 8.550 8.730 8.280 8.290 149,281 -0.21(-2.47%)
Sep 12, 2023 7.880 8.640 7.840 8.500 234,226 +0.70(+8.97%)
Sep 11, 2023 8.040 8.100 7.780 7.800 92,961 -0.20(-2.50%)
Sep 08, 2023 8.000 8.080 7.910 8.000 106,480 -0.07(-0.87%)
Sep 07, 2023 8.110 8.110 7.685 8.070 137,358 -0.13(-1.59%)
Sep 06, 2023 8.780 8.780 8.160 8.200 131,024 -0.60(-6.82%)
Sep 05, 2023 8.650 8.890 8.619 8.800 67,627 +0.10(+1.15%)
Sep 01, 2023 8.710 8.940 8.650 8.700 79,935 +0.00(+0.00%)
Aug 31, 2023 8.680 8.810 8.575 8.700 95,008 +0.02(+0.23%)
Aug 30, 2023 8.590 8.680 8.450 8.680 89,030 +0.05(+0.58%)
Aug 29, 2023 8.300 8.750 8.200 8.630 160,536 +0.33(+3.98%)
Aug 28, 2023 8.430 8.600 8.220 8.300 185,102 -0.03(-0.36%)
Aug 25, 2023 7.920 8.410 7.890 8.330 185,414 +0.60(+7.76%)
Aug 24, 2023 8.530 8.530 7.720 7.730 308,534 -0.86(-10.01%)
Aug 23, 2023 8.490 8.740 8.440 8.590 88,012 +0.09(+1.06%)
Aug 22, 2023 8.600 8.720 8.300 8.500 104,691 +0.01(+0.12%)
Aug 21, 2023 8.250 8.620 8.140 8.490 176,047 +0.26(+3.16%)
Aug 18, 2023 8.130 8.450 8.080 8.230 200,658 -0.01(-0.12%)
Aug 17, 2023 8.660 8.739 7.980 8.240 386,709 -0.37(-4.30%)
Aug 16, 2023 9.110 9.193 8.580 8.610 370,104 -0.44(-4.86%)
Aug 15, 2023 10.20 10.25 9.030 9.050 349,619 -0.56(-5.83%)
Aug 14, 2023 9.380 9.890 9.182 9.610 358,298 +0.23(+2.45%)
Aug 11, 2023 9.550 9.700 9.206 9.380 274,355 -0.36(-3.70%)
Aug 10, 2023 9.890 10.25 9.640 9.740 206,456 -0.16(-1.62%)
Aug 09, 2023 9.970 10.01 9.560 9.900 132,622 -0.06(-0.60%)
Aug 08, 2023 9.910 9.960 9.450 9.960 154,521 +0.00(+0.00%)
Aug 07, 2023 10.43 10.43 9.720 9.960 145,868 -0.44(-4.23%)
Aug 04, 2023 10.56 10.73 10.33 10.40 93,040 -0.16(-1.52%)
Aug 03, 2023 10.55 11.25 10.55 10.56 163,462 -0.16(-1.49%)
Aug 02, 2023 11.15 11.20 10.25 10.72 258,917 -0.70(-6.13%)
Aug 01, 2023 11.50 11.50 11.05 11.42 146,239 -0.06(-0.52%)
Jul 31, 2023 10.73 11.51 10.73 11.48 199,974 +0.78(+7.29%)
Jul 28, 2023 10.49 10.74 10.35 10.70 146,532 +0.28(+2.69%)
Jul 27, 2023 11.26 11.46 10.37 10.42 122,192 -0.61(-5.53%)
Jul 26, 2023 10.88 11.17 10.83 11.03 85,217 +0.14(+1.29%)
Jul 25, 2023 11.40 11.55 10.82 10.89 151,462 -0.56(-4.89%)
Jul 24, 2023 11.49 11.74 11.27 11.45 131,133 -0.04(-0.35%)
Jul 21, 2023 11.83 11.98 11.34 11.49 158,961 -0.28(-2.38%)
Jul 20, 2023 12.42 12.53 11.75 11.77 162,416 -0.63(-5.08%)
Jul 19, 2023 12.11 12.57 11.97 12.40 139,111 +0.30(+2.48%)
Jul 18, 2023 12.24 12.50 11.92 12.10 292,144 -0.15(-1.22%)
Jul 17, 2023 11.28 12.38 11.05 12.25 379,817 +1.01(+8.99%)
Jul 14, 2023 11.80 12.16 11.10 11.24 345,966 -0.27(-2.35%)
Jul 13, 2023 10.65 11.66 10.50 11.51 809,635 +1.03(+9.83%)
Jul 12, 2023 10.23 10.63 10.00 10.48 289,655 +0.35(+3.46%)
Jul 11, 2023 10.15 10.20 9.950 10.13 97,323 -0.02(-0.20%)
Jul 10, 2023 10.00 10.25 9.800 10.15 90,342 +0.11(+1.10%)
Jul 07, 2023 9.790 10.23 9.790 10.04 104,108 +0.18(+1.83%)
Jul 06, 2023 10.13 10.21 9.603 9.860 207,451 -0.40(-3.90%)
Jul 05, 2023 10.35 10.42 10.07 10.26 103,316 -0.17(-1.63%)
Jul 03, 2023 10.40 10.63 10.22 10.43 72,760 +0.08(+0.77%)
Jun 30, 2023 10.71 10.84 10.34 10.35 99,117 -0.29(-2.73%)
Jun 29, 2023 10.45 10.91 10.38 10.64 304,241 +0.14(+1.33%)
Jun 28, 2023 10.50 10.60 10.25 10.50 117,890 +0.09(+0.86%)
Jun 27, 2023 10.09 10.57 9.940 10.41 206,174 +0.27(+2.66%)
Jun 26, 2023 10.44 10.73 10.04 10.14 128,233 -0.39(-3.70%)
Jun 23, 2023 10.20 10.54 10.12 10.53 212,653 +0.31(+3.03%)
Jun 22, 2023 10.26 10.59 10.13 10.22 214,654 -0.16(-1.54%)
Jun 21, 2023 10.36 10.48 9.990 10.38 274,620 -0.22(-2.08%)
Jun 20, 2023 9.960 11.15 9.930 10.60 1,008,110 +0.66(+6.64%)
Jun 16, 2023 10.50 10.58 9.590 9.940 711,516 -0.54(-5.15%)
Jun 15, 2023 10.94 11.18 10.41 10.48 292,497 +0.63(+6.40%)
May 08, 2023 9.810 10.19 9.400 9.850 87,344 +0.15(+1.55%)
May 05, 2023 9.350 9.800 9.190 9.700 81,486 +0.53(+5.78%)
May 04, 2023 8.990 9.170 8.800 9.170 65,316 +0.14(+1.55%)
May 03, 2023 8.650 9.305 8.597 9.030 157,271 +0.41(+4.76%)
May 02, 2023 8.730 8.950 8.510 8.620 115,669 -0.17(-1.93%)
May 01, 2023 9.000 9.090 8.760 8.790 100,544 -0.13(-1.46%)
Apr 28, 2023 9.150 9.270 8.830 8.920 184,438 -0.34(-3.67%)
Apr 27, 2023 9.350 9.560 9.210 9.260 117,459 +0.00(+0.00%)
Apr 26, 2023 9.820 9.940 9.210 9.260 142,298 -0.47(-4.83%)
Apr 25, 2023 10.01 10.15 9.710 9.730 118,338 -0.31(-3.09%)
Apr 24, 2023 10.06 10.34 9.720 10.04 127,560 -0.07(-0.69%)
Apr 21, 2023 10.03 10.35 9.800 10.11 199,571 +0.06(+0.60%)
Apr 20, 2023 10.68 10.85 10.02 10.05 166,136 -0.87(-7.97%)
Apr 19, 2023 10.84 11.02 10.45 10.92 154,864 -0.02(-0.18%)
Apr 18, 2023 11.29 11.49 10.88 10.94 157,282 -0.24(-2.15%)
Apr 17, 2023 11.44 11.80 11.04 11.18 155,306 -0.25(-2.19%)
Apr 14, 2023 11.94 12.19 11.39 11.43 148,301 -0.65(-5.38%)
Apr 13, 2023 11.92 12.32 11.75 12.08 150,486 +0.20(+1.68%)
Apr 12, 2023 12.28 12.87 11.82 11.88 124,225 -0.31(-2.54%)
Apr 11, 2023 12.68 12.74 12.10 12.19 130,689 -0.12(-0.97%)
Apr 10, 2023 12.15 12.87 12.15 12.31 174,765 +0.14(+1.15%)
Apr 06, 2023 12.72 12.76 12.08 12.17 207,854 -0.61(-4.77%)
Apr 05, 2023 14.04 14.09 12.78 12.78 199,259 -1.28(-9.10%)
Apr 04, 2023 14.92 15.02 13.96 14.06 107,622 -0.77(-5.19%)
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
Copyright © 2010-2020 Livermore.com & California Media Partners, LLC. All rights reserved.