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
(TSX:
AMC
)
2.350
+0.100 (+4.44%)
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 30, 2024
2.340
2.380
2.260
2.280
154,531
-0.09(-3.80%)
Apr 29, 2024
2.270
2.440
2.270
2.370
349,608
+0.12(+5.33%)
Apr 26, 2024
2.260
2.300
2.200
2.250
222,449
+0.05(+2.27%)
Apr 25, 2024
2.260
2.280
2.190
2.200
186,348
-0.04(-1.79%)
Apr 24, 2024
2.210
2.380
2.210
2.240
160,960
+0.02(+0.90%)
Apr 23, 2024
2.180
2.270
2.140
2.220
126,292
+0.05(+2.30%)
Apr 22, 2024
2.150
2.270
2.120
2.170
188,031
+0.05(+2.36%)
Apr 19, 2024
2.090
2.180
2.080
2.120
99,771
+0.02(+0.95%)
Apr 18, 2024
2.090
2.150
2.070
2.100
77,387
+0.03(+1.45%)
Apr 17, 2024
2.140
2.170
2.050
2.070
153,218
-0.04(-1.90%)
Apr 16, 2024
2.220
2.220
2.080
2.110
123,707
-0.09(-4.09%)
Apr 15, 2024
2.340
2.340
2.170
2.200
158,170
-0.15(-6.38%)
Apr 12, 2024
2.390
2.480
2.250
2.350
248,286
+0.05(+2.17%)
Apr 11, 2024
2.360
2.360
2.230
2.300
115,833
-0.07(-2.95%)
Apr 10, 2024
2.340
2.380
2.250
2.370
96,988
+0.06(+2.60%)
Apr 09, 2024
2.360
2.410
2.250
2.310
126,630
-0.01(-0.43%)
Apr 08, 2024
2.260
2.330
2.210
2.320
107,217
+0.07(+3.11%)
Apr 05, 2024
2.270
2.270
2.180
2.250
134,603
+0.00(+0.00%)
Apr 04, 2024
2.220
2.430
2.210
2.250
187,048
-0.16(-6.64%)
Apr 03, 2024
2.300
2.470
2.270
2.410
309,086
+0.17(+7.59%)
Apr 02, 2024
2.140
2.270
2.140
2.240
224,543
+0.13(+6.16%)
Apr 01, 2024
2.030
2.130
1.990
2.110
155,300
+0.09(+4.46%)
Mar 28, 2024
2.020
0
+0.11(+5.76%)
Mar 27, 2024
1.860
1.920
1.840
1.910
87,362
+0.07(+3.80%)
Mar 26, 2024
1.940
1.940
1.830
1.840
54,160
-0.03(-1.60%)
Mar 25, 2024
1.840
1.950
1.840
1.870
118,068
+0.01(+0.54%)
Mar 22, 2024
1.850
1.870
1.810
1.860
44,844
-0.02(-1.06%)
Mar 21, 2024
1.940
1.950
1.810
1.880
66,338
-0.04(-2.08%)
Mar 20, 2024
1.820
1.940
1.810
1.920
230,624
+0.11(+6.08%)
Mar 19, 2024
1.880
1.920
1.810
1.810
91,175
-0.11(-5.73%)
Mar 18, 2024
1.830
1.920
1.830
1.920
84,938
+0.08(+4.35%)
Mar 15, 2024
1.830
1.890
1.830
1.840
410,968
-0.01(-0.54%)
Mar 14, 2024
1.900
1.900
1.830
1.850
95,640
-0.04(-2.12%)
Mar 13, 2024
1.870
1.950
1.830
1.890
296,593
+0.06(+3.28%)
Mar 12, 2024
1.880
1.880
1.780
1.830
81,463
-0.06(-3.17%)
Mar 11, 2024
2.000
2.030
1.890
1.890
153,938
-0.06(-3.08%)
Mar 08, 2024
2.070
2.080
1.940
1.950
121,165
-0.06(-2.99%)
Mar 07, 2024
1.770
2.010
1.770
2.010
166,935
+0.22(+12.29%)
Mar 06, 2024
1.810
1.830
1.730
1.790
183,571
-0.01(-0.56%)
Mar 05, 2024
1.810
1.810
1.710
1.800
233,051
-0.02(-1.10%)
Mar 04, 2024
1.750
1.820
1.730
1.820
119,380
+0.04(+2.25%)
Mar 01, 2024
1.740
1.810
1.740
1.780
74,960
+0.02(+1.14%)
Feb 29, 2024
1.700
1.760
1.700
1.760
100,460
+0.04(+2.33%)
Feb 28, 2024
1.800
1.800
1.690
1.720
189,723
-0.10(-5.49%)
Feb 27, 2024
1.810
1.830
1.740
1.820
67,146
-0.01(-0.55%)
Feb 26, 2024
1.790
1.830
1.700
1.830
223,770
+0.03(+1.67%)
Feb 23, 2024
1.730
1.830
1.680
1.800
138,405
+0.07(+4.05%)
Feb 22, 2024
1.800
1.810
1.730
1.730
49,758
-0.07(-3.89%)
Feb 21, 2024
1.900
1.930
1.780
1.800
133,228
-0.10(-5.26%)
Feb 20, 2024
1.950
1.950
1.860
1.900
904,046
+0.03(+1.60%)
Feb 16, 2024
1.870
0
+0.16(+9.36%)
Feb 15, 2024
1.720
1.750
1.630
1.710
195,520
+0.00(+0.00%)
Feb 14, 2024
1.730
1.730
1.650
1.710
168,603
-0.02(-1.16%)
Feb 13, 2024
1.790
1.790
1.720
1.730
87,114
-0.08(-4.42%)
Feb 12, 2024
1.740
1.840
1.740
1.810
148,427
+0.03(+1.69%)
Feb 09, 2024
1.830
1.850
1.750
1.780
173,725
-0.08(-4.30%)
Feb 08, 2024
1.870
1.960
1.820
1.860
141,890
-0.05(-2.62%)
Feb 07, 2024
1.930
1.970
1.860
1.910
261,956
-0.01(-0.52%)
Feb 06, 2024
1.980
2.020
1.920
1.920
72,357
-0.03(-1.54%)
Feb 05, 2024
2.020
2.070
1.950
1.950
77,993
-0.10(-4.88%)
Feb 02, 2024
2.060
2.090
2.000
2.050
73,686
+0.00(+0.00%)
Feb 01, 2024
2.070
2.090
2.030
2.050
108,067
+0.00(+0.00%)
Jan 31, 2024
1.990
2.090
1.990
2.050
96,343
+0.08(+4.06%)
Jan 30, 2024
1.980
2.080
1.970
1.970
106,738
-0.01(-0.51%)
Jan 29, 2024
2.010
2.030
1.980
1.980
48,995
+0.00(+0.00%)
Jan 26, 2024
2.060
2.070
1.970
1.980
255,333
-0.07(-3.41%)
Jan 25, 2024
2.100
2.120
2.030
2.050
99,001
-0.05(-2.38%)
Jan 24, 2024
2.110
2.150
2.090
2.100
121,366
+0.00(+0.00%)
Jan 23, 2024
2.130
2.160
2.070
2.100
153,507
+0.04(+1.94%)
Jan 22, 2024
2.020
2.120
2.000
2.060
225,988
+0.08(+4.04%)
Jan 19, 2024
2.050
2.060
1.950
1.980
245,438
-0.05(-2.46%)
Jan 18, 2024
2.080
2.100
2.030
2.030
86,137
-0.05(-2.40%)
Jan 17, 2024
2.090
2.110
2.040
2.080
126,122
-0.01(-0.48%)
Jan 16, 2024
2.190
2.210
2.080
2.090
140,948
-0.11(-5.00%)
Jan 15, 2024
2.160
2.260
2.140
2.200
59,345
+0.06(+2.80%)
Jan 12, 2024
2.130
2.210
2.130
2.140
65,979
+0.03(+1.42%)
Jan 11, 2024
2.190
2.240
2.100
2.110
94,595
-0.09(-4.09%)
Jan 10, 2024
2.160
2.220
2.130
2.200
99,464
+0.09(+4.27%)
Jan 09, 2024
2.160
2.210
2.110
2.110
94,451
-0.04(-1.86%)
Jan 08, 2024
2.270
2.280
2.150
2.150
284,495
-0.12(-5.29%)
Jan 05, 2024
2.280
2.390
2.270
2.270
130,224
-0.07(-2.99%)
Jan 04, 2024
2.290
2.370
2.280
2.340
45,105
+0.05(+2.18%)
Jan 03, 2024
2.340
2.370
2.240
2.290
100,983
-0.07(-2.97%)
Jan 02, 2024
2.480
2.480
2.360
2.360
90,995
-0.08(-3.28%)
Dec 29, 2023
2.440
0
+0.06(+2.52%)
Dec 28, 2023
2.480
2.500
2.380
2.380
126,463
-0.11(-4.42%)
Dec 27, 2023
2.650
2.650
2.490
2.490
113,290
-0.04(-1.58%)
Dec 22, 2023
2.530
0
+0.08(+3.27%)
Dec 21, 2023
2.330
2.480
2.320
2.450
153,971
+0.13(+5.60%)
Dec 20, 2023
2.350
2.400
2.290
2.320
111,211
-0.08(-3.33%)
Dec 19, 2023
2.250
2.400
2.220
2.400
114,462
+0.15(+6.67%)
Dec 18, 2023
2.250
2.300
2.210
2.250
119,820
+0.03(+1.35%)
Dec 15, 2023
2.440
2.440
2.220
2.220
576,863
-0.20(-8.26%)
Dec 14, 2023
2.320
2.480
2.320
2.420
305,530
+0.14(+6.14%)
Dec 13, 2023
2.100
2.300
2.070
2.280
178,226
+0.19(+9.09%)
Dec 12, 2023
2.090
2.120
2.060
2.090
138,184
-0.01(-0.48%)
Dec 11, 2023
2.130
2.180
2.080
2.100
142,740
-0.10(-4.55%)
Dec 08, 2023
2.170
2.240
2.120
2.200
101,923
+0.04(+1.85%)
Dec 07, 2023
2.190
2.290
2.020
2.160
445,875
-0.03(-1.37%)
Dec 06, 2023
2.250
2.260
2.160
2.190
134,565
-0.04(-1.79%)
Dec 05, 2023
2.250
2.290
2.210
2.230
289,423
-0.02(-0.89%)
Dec 04, 2023
2.350
2.380
2.240
2.250
198,054
-0.10(-4.26%)
Dec 01, 2023
2.290
2.380
2.230
2.350
294,597
+0.12(+5.38%)
Nov 30, 2023
2.130
2.260
2.080
2.230
291,571
+0.08(+3.72%)
Nov 29, 2023
2.250
2.250
2.100
2.150
150,114
-0.03(-1.38%)
Nov 28, 2023
2.150
2.190
2.110
2.180
267,934
+0.04(+1.87%)
Nov 27, 2023
2.130
2.200
2.100
2.140
238,354
-0.01(-0.47%)
Nov 24, 2023
2.080
2.160
2.080
2.150
94,604
+0.00(+0.00%)
Nov 23, 2023
2.080
2.150
2.060
2.150
63,728
+0.07(+3.37%)
Nov 22, 2023
2.170
2.170
2.050
2.080
106,771
-0.03(-1.42%)
Nov 21, 2023
2.100
2.140
2.070
2.110
249,092
+0.02(+0.96%)
Nov 20, 2023
2.250
2.250
2.030
2.090
346,439
-0.11(-5.00%)
Nov 17, 2023
2.130
2.210
2.120
2.200
121,209
+0.06(+2.80%)
Nov 16, 2023
2.190
2.200
2.130
2.140
240,219
-0.04(-1.83%)
Nov 15, 2023
2.170
2.220
2.120
2.180
107,151
+0.03(+1.40%)
Nov 14, 2023
2.130
2.170
2.080
2.150
184,379
+0.08(+3.86%)
Nov 13, 2023
2.200
2.230
2.070
2.070
291,182
-0.10(-4.61%)
Nov 10, 2023
2.290
2.290
2.170
2.170
164,417
-0.12(-5.24%)
Nov 09, 2023
2.280
2.370
2.270
2.290
163,692
+0.03(+1.33%)
Nov 08, 2023
2.270
2.310
2.200
2.260
307,593
-0.01(-0.44%)
Nov 07, 2023
2.450
2.450
2.270
2.270
161,617
-0.16(-6.58%)
Nov 06, 2023
2.430
2.510
2.420
2.430
106,953
+0.01(+0.41%)
Nov 03, 2023
2.460
2.480
2.420
2.420
211,374
-0.04(-1.63%)
Nov 02, 2023
2.510
2.540
2.450
2.460
285,393
-0.03(-1.20%)
Nov 01, 2023
2.610
2.650
2.490
2.490
214,356
-0.14(-5.32%)
Oct 31, 2023
2.710
2.710
2.590
2.630
178,082
+0.00(+0.00%)
Oct 30, 2023
2.770
2.780
2.630
2.630
78,414
-0.09(-3.31%)
Oct 27, 2023
2.710
2.800
2.650
2.720
117,209
+0.04(+1.49%)
Oct 26, 2023
2.720
2.770
2.680
2.680
128,086
-0.07(-2.55%)
Oct 25, 2023
2.850
2.850
2.750
2.750
120,470
-0.08(-2.83%)
Oct 24, 2023
2.910
2.910
2.810
2.830
208,909
-0.02(-0.70%)
Oct 23, 2023
2.950
3.010
2.850
2.850
273,524
-0.07(-2.40%)
Oct 20, 2023
2.640
2.950
2.640
2.920
494,165
+0.30(+11.45%)
Oct 19, 2023
2.800
2.800
2.620
2.620
688,595
-0.12(-4.38%)
Oct 18, 2023
2.750
2.810
2.730
2.740
181,427
+0.00(+0.00%)
Oct 17, 2023
2.760
2.820
2.740
2.740
88,414
+0.01(+0.37%)
Oct 16, 2023
2.850
2.850
2.730
2.730
83,836
-0.09(-3.19%)
Oct 13, 2023
2.820
2.900
2.780
2.820
231,031
+0.07(+2.55%)
Oct 12, 2023
2.820
2.900
2.750
2.750
366,115
-0.12(-4.18%)
Oct 11, 2023
3.000
3.030
2.860
2.870
241,034
-0.10(-3.37%)
Oct 10, 2023
3.090
3.090
2.920
2.970
124,862
+0.05(+1.71%)
Oct 06, 2023
2.920
0
+0.04(+1.39%)
Oct 05, 2023
2.880
2.950
2.880
2.880
70,084
-0.01(-0.35%)
Oct 04, 2023
2.930
2.960
2.840
2.890
76,007
-0.05(-1.70%)
Oct 03, 2023
2.960
3.000
2.910
2.940
97,768
-0.02(-0.68%)
Oct 02, 2023
3.100
3.130
2.950
2.960
146,109
-0.09(-2.95%)
Sep 29, 2023
2.930
3.120
2.930
3.050
178,058
+0.07(+2.35%)
Sep 28, 2023
3.020
3.050
2.870
2.980
143,486
+0.08(+2.76%)
Sep 27, 2023
3.000
3.000
2.860
2.900
48,901
-0.06(-2.03%)
Sep 26, 2023
3.010
3.060
2.900
2.960
137,564
-0.05(-1.66%)
Sep 25, 2023
3.150
3.040
2.960
3.010
140,666
-0.15(-4.75%)
Sep 22, 2023
3.070
3.210
3.060
3.160
295,280
+0.11(+3.61%)
Sep 21, 2023
2.890
3.080
2.770
3.050
297,206
+0.20(+7.02%)
Sep 20, 2023
2.640
2.960
2.630
2.850
453,021
+0.32(+12.65%)
Sep 19, 2023
2.570
2.580
2.430
2.530
181,988
-0.05(-1.94%)
Sep 18, 2023
2.620
2.620
2.550
2.580
77,196
-0.02(-0.77%)
Sep 15, 2023
2.670
2.700
2.600
2.600
332,908
+0.02(+0.78%)
Sep 14, 2023
2.710
2.710
2.580
2.580
110,346
-0.07(-2.64%)
Sep 13, 2023
2.740
2.740
2.630
2.650
102,218
-0.06(-2.21%)
Sep 12, 2023
2.710
2.730
2.640
2.710
160,050
+0.00(+0.00%)
Sep 11, 2023
2.820
2.820
2.650
2.710
206,802
-0.03(-1.09%)
Sep 08, 2023
2.800
2.800
2.720
2.740
308,529
-0.03(-1.08%)
Sep 07, 2023
2.820
2.820
2.710
2.770
45,055
+0.02(+0.73%)
Sep 06, 2023
2.700
2.910
2.700
2.750
223,378
+0.10(+3.77%)
Sep 05, 2023
2.790
2.790
2.630
2.650
163,532
-0.09(-3.28%)
Sep 01, 2023
2.740
0
-0.01(-0.36%)
Aug 31, 2023
2.830
2.850
2.750
2.750
70,279
-0.10(-3.51%)
Aug 30, 2023
2.850
2.910
2.810
2.850
46,499
+0.02(+0.71%)
Aug 29, 2023
2.810
2.850
2.750
2.830
40,150
+0.05(+1.80%)
Aug 28, 2023
2.890
2.890
2.780
2.780
50,024
-0.05(-1.77%)
Aug 25, 2023
2.820
2.860
2.790
2.830
102,413
+0.02(+0.71%)
Aug 24, 2023
2.900
2.940
2.800
2.810
66,854
-0.07(-2.43%)
Aug 23, 2023
2.780
2.940
2.780
2.880
96,829
+0.07(+2.49%)
Aug 22, 2023
2.750
2.880
2.750
2.810
81,060
+0.03(+1.08%)
Aug 21, 2023
2.840
2.840
2.730
2.780
63,069
-0.07(-2.46%)
Aug 18, 2023
2.750
2.850
2.750
2.850
164,870
+0.09(+3.26%)
Aug 17, 2023
2.760
2.880
2.760
2.760
75,115
+0.05(+1.85%)
Aug 16, 2023
2.690
2.750
2.690
2.710
75,508
-0.01(-0.37%)
Aug 15, 2023
2.830
2.830
2.700
2.720
277,637
-0.08(-2.86%)
Aug 14, 2023
2.900
2.910
2.780
2.800
77,163
-0.04(-1.41%)
Aug 11, 2023
2.840
2.900
2.810
2.840
80,196
-0.02(-0.70%)
Aug 10, 2023
2.850
2.920
2.710
2.860
273,305
+0.05(+1.78%)
Aug 09, 2023
2.830
2.840
2.790
2.810
75,941
-0.05(-1.75%)
Aug 08, 2023
2.920
2.930
2.810
2.860
229,432
+0.00(+0.00%)
Aug 04, 2023
2.860
0
-0.01(-0.35%)
Aug 03, 2023
2.900
2.900
2.830
2.870
48,491
+0.01(+0.35%)
Aug 02, 2023
3.000
3.010
2.840
2.860
126,163
-0.12(-4.03%)
Aug 01, 2023
3.050
3.050
2.910
2.980
133,150
-0.07(-2.30%)
Jul 31, 2023
3.050
3.110
2.970
3.050
213,173
+0.05(+1.67%)
Jul 28, 2023
3.050
3.050
2.950
3.000
153,537
-0.04(-1.32%)
Jul 27, 2023
3.000
3.050
2.960
3.040
190,846
+0.12(+4.11%)
Jul 26, 2023
3.030
3.100
2.920
2.920
98,782
-0.10(-3.31%)
Jul 25, 2023
3.220
3.220
2.980
3.020
139,767
-0.19(-5.92%)
Jul 24, 2023
2.900
3.210
2.840
3.210
344,037
+0.28(+9.56%)
Jul 21, 2023
2.900
2.930
2.840
2.930
249,165
+0.13(+4.64%)
Jul 20, 2023
2.860
2.880
2.800
2.800
135,448
-0.04(-1.41%)
Jul 19, 2023
2.920
2.920
2.800
2.840
184,577
-0.06(-2.07%)
Jul 18, 2023
2.940
2.960
2.880
2.900
103,012
+0.00(+0.00%)
Jul 17, 2023
3.050
3.050
2.880
2.900
101,603
-0.06(-2.03%)
Jul 14, 2023
3.100
3.100
2.960
2.960
106,325
-0.04(-1.33%)
Jul 13, 2023
2.990
3.030
2.960
3.000
193,059
+0.03(+1.01%)
Jul 12, 2023
3.130
3.130
2.960
2.970
191,147
-0.17(-5.41%)
Jul 11, 2023
3.080
3.140
3.000
3.140
35,303
+0.14(+4.67%)
Jul 10, 2023
3.000
3.010
2.880
3.000
213,884
+0.00(+0.00%)
Jul 07, 2023
2.980
3.070
2.960
3.000
84,900
+0.02(+0.67%)
Jul 06, 2023
3.100
3.100
2.970
2.980
82,012
-0.12(-3.87%)
Jul 05, 2023
3.000
3.120
2.980
3.100
93,970
+0.10(+3.33%)
Jul 04, 2023
3.040
3.040
3.000
3.000
25,591
-0.04(-1.32%)
Jun 30, 2023
3.040
0
+0.00(+0.00%)
Jun 29, 2023
3.070
3.100
3.040
3.040
42,717
-0.04(-1.30%)
Jun 28, 2023
3.200
3.200
3.080
3.080
126,154
-0.06(-1.91%)
Jun 27, 2023
3.050
3.160
3.010
3.140
53,634
+0.11(+3.63%)
Jun 26, 2023
3.130
3.130
3.030
3.030
126,892
-0.02(-0.66%)
Jun 23, 2023
3.130
3.140
2.990
3.050
207,011
-0.06(-1.93%)
Jun 22, 2023
3.270
3.270
3.100
3.110
131,071
-0.09(-2.81%)
Jun 21, 2023
3.290
3.290
3.150
3.200
107,614
-0.09(-2.74%)
Jun 20, 2023
3.370
3.370
3.210
3.290
108,430
-0.10(-2.95%)
Jun 19, 2023
3.420
3.440
3.300
3.390
54,002
+0.03(+0.89%)
Jun 16, 2023
3.380
3.440
3.280
3.360
442,891
+0.06(+1.82%)
Jun 15, 2023
3.160
3.300
3.140
3.300
163,384
+0.14(+4.43%)
Jun 14, 2023
3.280
3.300
3.130
3.160
175,744
-0.07(-2.17%)
Jun 13, 2023
3.350
3.370
3.230
3.230
159,454
-0.08(-2.42%)
Jun 12, 2023
3.300
3.330
3.270
3.310
52,767
+0.01(+0.30%)
Jun 09, 2023
3.350
3.350
3.270
3.300
82,209
-0.05(-1.49%)
Jun 08, 2023
3.440
3.440
3.340
3.350
67,557
-0.02(-0.59%)
Jun 07, 2023
3.440
3.460
3.310
3.370
116,575
-0.07(-2.03%)
Jun 06, 2023
3.360
3.440
3.360
3.440
297,049
+0.06(+1.78%)
Jun 05, 2023
3.480
3.480
3.330
3.380
176,673
-0.01(-0.29%)
Jun 02, 2023
3.380
3.400
3.350
3.390
111,192
+0.07(+2.11%)
Jun 01, 2023
3.310
3.440
3.230
3.320
1,125,930
+0.01(+0.30%)
May 31, 2023
3.620
3.620
3.310
3.310
130,049
-0.32(-8.82%)
May 30, 2023
3.750
3.750
3.560
3.630
110,425
-0.07(-1.89%)
May 29, 2023
3.690
3.750
3.640
3.700
12,043
-0.04(-1.07%)
May 26, 2023
3.720
3.770
3.650
3.740
41,848
+0.14(+3.89%)
May 25, 2023
3.810
3.810
3.600
3.600
230,387
-0.14(-3.74%)
May 24, 2023
3.880
3.880
3.720
3.740
122,864
-0.13(-3.36%)
May 23, 2023
3.840
3.970
3.840
3.870
72,329
+0.03(+0.78%)
May 19, 2023
3.840
0
-0.04(-1.03%)
May 18, 2023
3.800
3.880
3.700
3.880
85,930
+0.14(+3.74%)
May 17, 2023
4.000
4.000
3.740
3.740
69,182
-0.19(-4.83%)
May 16, 2023
4.010
4.060
3.910
3.930
369,636
-0.14(-3.44%)
May 15, 2023
4.100
4.100
3.950
4.070
158,249
+0.04(+0.99%)
May 12, 2023
3.910
4.040
3.860
4.030
361,339
+0.14(+3.60%)
May 11, 2023
3.900
3.910
3.590
3.890
336,635
-0.01(-0.26%)
May 10, 2023
3.990
3.990
3.800
3.900
54,571
-0.04(-1.02%)
May 09, 2023
3.940
4.130
3.900
3.940
633,863
+0.04(+1.03%)
May 08, 2023
3.800
3.900
3.730
3.900
51,624
+0.12(+3.17%)
May 05, 2023
3.850
3.860
3.660
3.780
79,267
-0.01(-0.26%)
May 04, 2023
3.870
3.890
3.740
3.790
143,327
-0.01(-0.26%)
May 03, 2023
3.930
3.930
3.800
3.800
58,807
-0.08(-2.06%)
May 02, 2023
3.910
3.910
3.800
3.880
75,418
+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.