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
Sirius XM Holdings
(NQ:
SIRI
)
3.020
UNCHANGED
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:
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 (%)
Mar 28, 2024
3.920
3.890
3.890
3.880
11,991,356
-0.02(-0.51%)
Mar 27, 2024
3.880
3.920
3.870
3.900
16,703,012
+0.04(+1.04%)
Mar 26, 2024
3.890
3.930
3.855
3.860
14,736,824
-0.03(-0.77%)
Mar 25, 2024
3.880
3.950
3.850
3.890
9,184,090
+0.01(+0.26%)
Mar 22, 2024
3.910
3.920
3.831
3.880
15,557,642
+0.00(+0.00%)
Mar 21, 2024
3.910
3.930
3.870
3.880
19,990,652
+0.01(+0.26%)
Mar 20, 2024
3.970
3.975
3.830
3.870
20,158,594
-0.12(-3.01%)
Mar 19, 2024
4.000
4.030
3.960
3.990
14,383,393
-0.04(-0.99%)
Mar 18, 2024
4.070
4.070
4.000
4.030
11,453,205
-0.02(-0.49%)
Mar 15, 2024
4.100
4.130
4.032
4.050
25,871,976
-0.03(-0.74%)
Mar 14, 2024
4.140
4.150
4.021
4.080
19,925,532
-0.06(-1.45%)
Mar 13, 2024
4.130
4.190
4.095
4.140
22,024,934
+0.03(+0.73%)
Mar 12, 2024
4.140
4.170
4.010
4.110
22,455,964
-0.06(-1.44%)
Mar 11, 2024
4.140
4.220
4.130
4.170
15,281,955
+0.01(+0.24%)
Mar 08, 2024
4.150
4.240
4.120
4.160
16,137,529
-0.02(-0.48%)
Mar 07, 2024
4.240
4.250
4.150
4.180
13,165,942
-0.01(-0.24%)
Mar 06, 2024
4.160
4.230
4.095
4.190
19,695,632
+0.02(+0.48%)
Mar 05, 2024
4.200
4.210
4.140
4.170
15,630,626
+0.00(+0.00%)
Mar 04, 2024
4.270
4.285
4.140
4.170
17,219,510
-0.10(-2.34%)
Mar 01, 2024
4.380
4.400
4.260
4.270
16,513,834
-0.15(-3.39%)
Feb 29, 2024
4.500
4.500
4.300
4.420
25,008,264
-0.01(-0.23%)
Feb 28, 2024
4.690
4.710
4.420
4.430
15,786,663
-0.26(-5.54%)
Feb 27, 2024
4.710
4.745
4.670
4.690
8,905,412
-0.04(-0.85%)
Feb 26, 2024
4.730
4.780
4.700
4.730
8,905,769
-0.03(-0.63%)
Feb 23, 2024
4.730
4.800
4.690
4.760
8,289,123
+0.03(+0.63%)
Feb 22, 2024
4.680
4.745
4.650
4.730
12,023,425
+0.05(+1.07%)
Feb 21, 2024
4.740
4.760
4.620
4.680
12,143,586
-0.05(-1.06%)
Feb 20, 2024
4.860
4.855
4.710
4.730
13,837,846
-0.07(-1.46%)
Feb 16, 2024
4.820
4.870
4.720
4.800
14,436,621
+0.00(+0.00%)
Feb 15, 2024
4.940
4.940
4.775
4.800
11,291,308
-0.01(-0.21%)
Feb 14, 2024
4.920
4.920
4.760
4.810
14,306,023
+0.04(+0.84%)
Feb 13, 2024
4.910
4.920
4.740
4.770
16,434,404
-0.26(-5.17%)
Feb 12, 2024
4.900
5.050
4.885
5.030
8,645,016
+0.13(+2.65%)
Feb 09, 2024
5.000
5.010
4.885
4.900
15,342,127
-0.09(-1.80%)
Feb 08, 2024
5.090
5.090
4.970
4.990
11,961,680
-0.05(-1.06%)
Feb 07, 2024
5.123
5.133
5.004
5.043
9,368,003
-0.04(-0.78%)
Feb 06, 2024
5.153
5.153
5.033
5.083
9,004,264
-0.03(-0.58%)
Feb 05, 2024
5.063
5.123
4.984
5.113
9,507,552
-0.03(-0.58%)
Feb 02, 2024
5.093
5.153
5.019
5.143
14,282,173
-0.06(-1.15%)
Feb 01, 2024
5.213
5.322
5.043
5.203
14,458,787
+0.14(+2.75%)
Jan 31, 2024
5.093
5.232
5.014
5.063
15,192,298
-0.02(-0.39%)
Jan 30, 2024
5.193
5.203
5.033
5.083
15,859,469
-0.17(-3.22%)
Jan 29, 2024
5.262
5.322
5.183
5.252
12,818,748
-0.06(-1.12%)
Jan 26, 2024
5.322
5.392
5.272
5.312
9,542,437
-0.03(-0.56%)
Jan 25, 2024
5.471
5.476
5.213
5.342
11,355,679
-0.05(-0.92%)
Jan 24, 2024
5.461
5.511
5.322
5.392
11,728,600
-0.02(-0.37%)
Jan 23, 2024
5.312
5.411
5.272
5.411
7,530,915
+0.02(+0.37%)
Jan 22, 2024
5.382
5.461
5.337
5.392
10,357,476
+0.00(+0.00%)
Jan 19, 2024
5.282
5.406
5.262
5.392
15,286,869
+0.06(+1.12%)
Jan 18, 2024
5.173
5.342
5.163
5.332
14,846,907
+0.10(+1.90%)
Jan 17, 2024
5.073
5.252
5.043
5.232
18,298,322
+0.09(+1.74%)
Jan 16, 2024
5.153
5.203
5.053
5.143
12,213,206
-0.04(-0.77%)
Jan 12, 2024
5.252
5.282
5.163
5.183
8,487,157
-0.03(-0.57%)
Jan 11, 2024
5.332
5.337
5.123
5.213
8,748,448
-0.13(-2.42%)
Jan 10, 2024
5.322
5.402
5.262
5.342
12,305,873
-0.03(-0.56%)
Jan 09, 2024
5.402
5.431
5.322
5.372
11,163,415
-0.08(-1.46%)
Jan 08, 2024
5.421
5.516
5.392
5.451
13,494,137
+0.02(+0.37%)
Jan 05, 2024
5.382
5.521
5.342
5.431
15,645,289
+0.03(+0.55%)
Jan 04, 2024
5.372
5.441
5.262
5.402
8,928,527
-0.01(-0.18%)
Jan 03, 2024
5.461
5.491
5.337
5.411
14,708,664
-0.05(-0.91%)
Jan 02, 2024
5.421
5.650
5.392
5.461
15,675,633
+0.02(+0.37%)
Dec 29, 2023
5.491
5.491
5.392
5.441
8,587,961
-0.06(-1.09%)
Dec 28, 2023
5.461
5.571
5.461
5.501
7,150,788
+0.05(+0.91%)
Dec 27, 2023
5.461
5.541
5.411
5.451
9,446,920
-0.02(-0.36%)
Dec 26, 2023
5.421
5.496
5.393
5.471
7,287,275
+0.03(+0.55%)
Dec 22, 2023
5.451
5.461
5.362
5.441
8,680,982
-0.01(-0.18%)
Dec 21, 2023
5.272
5.461
5.242
5.451
10,374,270
+0.25(+4.78%)
Dec 20, 2023
5.402
5.595
5.183
5.203
15,905,563
-0.22(-4.04%)
Dec 19, 2023
5.262
5.441
5.232
5.421
13,808,237
+0.22(+4.21%)
Dec 18, 2023
5.392
5.392
5.113
5.203
17,841,358
-0.17(-3.15%)
Dec 15, 2023
5.680
5.740
5.262
5.372
33,042,092
-0.29(-5.10%)
Dec 14, 2023
5.471
5.720
5.372
5.660
21,869,436
+0.26(+4.79%)
Dec 13, 2023
5.262
5.431
5.183
5.402
21,904,302
+0.13(+2.45%)
Dec 12, 2023
4.974
5.272
4.646
5.272
28,650,496
+0.28(+5.58%)
Dec 11, 2023
4.675
5.103
4.655
4.994
22,260,330
+0.38(+8.19%)
Dec 08, 2023
4.606
4.655
4.546
4.616
9,572,445
-0.07(-1.49%)
Dec 07, 2023
4.526
4.685
4.457
4.685
14,040,723
+0.22(+4.90%)
Dec 06, 2023
4.546
4.626
4.466
4.466
10,611,855
-0.02(-0.44%)
Dec 05, 2023
4.506
4.526
4.387
4.486
16,083,197
-0.05(-1.10%)
Dec 04, 2023
4.825
4.835
4.506
4.536
14,618,905
-0.32(-6.56%)
Dec 01, 2023
4.675
4.884
4.566
4.854
11,318,194
+0.20(+4.27%)
Nov 30, 2023
4.685
4.735
4.596
4.655
17,851,788
-0.02(-0.43%)
Nov 29, 2023
4.835
4.835
4.576
4.675
12,084,112
-0.05(-1.05%)
Nov 28, 2023
4.805
4.815
4.700
4.725
8,725,760
-0.08(-1.66%)
Nov 27, 2023
4.884
4.884
4.765
4.805
6,702,413
-0.10(-2.03%)
Nov 24, 2023
4.874
4.914
4.825
4.904
3,760,173
+0.03(+0.61%)
Nov 22, 2023
4.835
4.934
4.835
4.874
10,114,993
+0.05(+1.03%)
Nov 21, 2023
5.123
5.123
4.815
4.825
11,408,153
-0.29(-5.64%)
Nov 20, 2023
5.083
5.153
5.019
5.113
9,040,573
+0.06(+1.18%)
Nov 17, 2023
5.113
5.113
4.994
5.053
8,989,529
-0.05(-0.97%)
Nov 16, 2023
5.242
5.252
4.934
5.103
10,241,633
-0.06(-1.16%)
Nov 15, 2023
5.461
5.591
5.123
5.163
21,017,166
+0.30(+6.14%)
Nov 14, 2023
4.725
4.864
4.695
4.864
10,741,568
+0.22(+4.71%)
Nov 13, 2023
4.626
4.655
4.516
4.646
7,843,971
+0.04(+0.86%)
Nov 10, 2023
4.675
4.715
4.546
4.606
12,960,236
-0.06(-1.28%)
Nov 09, 2023
4.655
5.038
4.636
4.665
10,301,702
+0.01(+0.21%)
Nov 08, 2023
4.606
4.715
4.596
4.655
8,584,646
-0.03(-0.64%)
Nov 07, 2023
4.626
4.785
4.586
4.685
11,104,267
+0.00(+0.00%)
Nov 06, 2023
4.924
5.113
4.675
4.685
10,188,890
-0.21(-4.33%)
Nov 03, 2023
4.700
5.016
4.670
4.898
17,840,622
+0.30(+6.45%)
Nov 02, 2023
4.482
4.630
4.472
4.601
12,038,164
+0.15(+3.33%)
Nov 01, 2023
4.264
4.502
4.165
4.452
18,670,514
+0.22(+5.14%)
Oct 31, 2023
4.215
4.431
4.126
4.235
13,494,139
+0.10(+2.39%)
Oct 30, 2023
4.116
4.193
4.096
4.136
13,970,933
+0.06(+1.46%)
Oct 27, 2023
4.156
4.195
4.066
4.076
10,015,702
-0.11(-2.60%)
Oct 26, 2023
4.403
4.403
4.175
4.185
11,633,396
-0.13(-2.98%)
Oct 25, 2023
4.353
4.395
4.274
4.314
13,839,960
-0.08(-1.80%)
Oct 24, 2023
4.492
4.502
4.363
4.393
6,522,499
-0.04(-0.89%)
Oct 23, 2023
4.452
4.492
4.353
4.433
9,779,928
+0.01(+0.22%)
Oct 20, 2023
4.413
4.512
4.403
4.423
8,475,126
-0.09(-1.97%)
Oct 19, 2023
4.551
4.640
4.487
4.512
8,865,108
-0.04(-0.87%)
Oct 18, 2023
4.670
4.670
4.541
4.551
5,822,623
-0.12(-2.54%)
Oct 17, 2023
4.838
4.848
4.660
4.670
8,732,866
-0.12(-2.48%)
Oct 16, 2023
4.799
4.838
4.690
4.789
11,592,693
-0.01(-0.21%)
Oct 13, 2023
4.640
4.809
4.566
4.799
18,411,644
+0.26(+5.66%)
Oct 12, 2023
4.561
4.576
4.418
4.541
12,496,146
+0.00(+0.00%)
Oct 11, 2023
4.522
4.541
4.423
4.541
8,915,030
+0.12(+2.68%)
Oct 10, 2023
4.413
4.437
4.378
4.423
12,128,766
+0.05(+1.13%)
Oct 09, 2023
4.274
4.462
4.225
4.373
9,755,569
+0.10(+2.31%)
Oct 06, 2023
4.294
4.373
4.235
4.274
13,721,424
-0.05(-1.14%)
Oct 05, 2023
4.452
4.452
4.279
4.324
12,339,455
-0.08(-1.80%)
Oct 04, 2023
4.314
4.442
4.254
4.403
14,863,299
+0.16(+3.73%)
Oct 03, 2023
4.245
4.324
4.156
4.245
14,131,632
-0.02(-0.46%)
Oct 02, 2023
4.433
4.502
4.235
4.264
21,534,882
-0.21(-4.65%)
Sep 29, 2023
4.571
4.779
4.428
4.472
22,284,126
-0.16(-3.42%)
Sep 28, 2023
4.116
4.868
3.958
4.630
46,015,160
+0.60(+14.99%)
Sep 27, 2023
3.898
4.037
3.770
4.027
29,363,888
+0.19(+4.90%)
Sep 26, 2023
3.611
4.017
3.443
3.839
65,183,484
-0.13(-3.24%)
Sep 25, 2023
3.958
3.987
3.958
3.968
9,753,852
-0.02(-0.50%)
Sep 22, 2023
4.086
4.126
3.968
3.987
9,380,103
-0.07(-1.71%)
Sep 21, 2023
4.076
4.106
4.012
4.057
11,769,708
-0.02(-0.49%)
Sep 20, 2023
4.165
4.205
4.066
4.076
9,101,024
-0.06(-1.44%)
Sep 19, 2023
4.027
4.136
4.027
4.136
10,357,341
+0.08(+1.95%)
Sep 18, 2023
3.977
4.146
3.968
4.057
21,039,686
+0.11(+2.76%)
Sep 15, 2023
4.294
4.299
3.888
3.948
82,694,432
-0.33(-7.64%)
Sep 14, 2023
4.136
4.304
4.136
4.274
18,246,824
+0.17(+4.10%)
Sep 13, 2023
4.225
4.264
4.106
4.106
12,821,913
-0.13(-3.04%)
Sep 12, 2023
4.126
4.254
4.106
4.235
11,830,435
+0.05(+1.18%)
Sep 11, 2023
4.195
4.314
4.165
4.185
10,503,064
-0.03(-0.70%)
Sep 08, 2023
4.195
4.225
4.126
4.215
15,330,041
+0.05(+1.19%)
Sep 07, 2023
4.245
4.284
4.086
4.165
11,541,191
-0.08(-1.86%)
Sep 06, 2023
4.225
4.309
4.185
4.245
8,461,305
+0.01(+0.23%)
Sep 05, 2023
4.433
4.462
4.215
4.235
13,545,524
-0.22(-4.89%)
Sep 01, 2023
4.403
4.482
4.373
4.452
10,440,839
+0.10(+2.27%)
Aug 31, 2023
4.561
4.561
4.343
4.353
15,453,280
-0.18(-3.93%)
Aug 30, 2023
4.403
4.551
4.383
4.531
18,479,852
+0.30(+7.01%)
Aug 29, 2023
4.076
4.284
4.066
4.235
11,148,248
+0.18(+4.39%)
Aug 28, 2023
4.037
4.096
3.997
4.057
8,690,595
+0.06(+1.49%)
Aug 25, 2023
3.968
4.086
3.968
3.997
8,981,794
+0.03(+0.75%)
Aug 24, 2023
4.057
4.165
3.948
3.968
13,659,644
-0.12(-2.91%)
Aug 23, 2023
4.225
4.235
4.066
4.086
17,094,126
-0.14(-3.28%)
Aug 22, 2023
4.423
4.462
4.185
4.225
16,831,384
-0.13(-2.95%)
Aug 21, 2023
4.373
4.452
4.334
4.353
11,572,830
-0.09(-2.00%)
Aug 18, 2023
4.452
4.561
4.413
4.442
10,753,917
-0.01(-0.22%)
Aug 17, 2023
4.571
4.611
4.442
4.452
11,747,872
-0.12(-2.60%)
Aug 16, 2023
4.650
4.690
4.571
4.571
9,203,919
-0.09(-1.91%)
Aug 15, 2023
4.601
4.700
4.561
4.660
8,796,486
+0.01(+0.21%)
Aug 14, 2023
4.670
4.764
4.621
4.650
8,070,610
-0.05(-1.05%)
Aug 11, 2023
4.739
4.828
4.680
4.700
8,404,411
-0.09(-1.86%)
Aug 10, 2023
4.947
5.125
4.769
4.789
17,983,352
-0.04(-0.82%)
Aug 09, 2023
4.739
4.853
4.729
4.828
13,247,186
+0.06(+1.24%)
Aug 08, 2023
4.670
4.779
4.561
4.769
13,658,547
+0.01(+0.21%)
Aug 07, 2023
4.769
4.809
4.670
4.759
10,712,614
+0.00(+0.09%)
Aug 04, 2023
4.942
4.952
4.617
4.755
19,820,932
-0.15(-3.01%)
Aug 03, 2023
4.843
4.981
4.843
4.903
10,890,605
+0.02(+0.40%)
Aug 02, 2023
4.952
5.045
4.745
4.883
20,433,032
-0.02(-0.40%)
Aug 01, 2023
5.237
5.562
4.784
4.903
24,920,546
-0.12(-2.35%)
Jul 31, 2023
5.129
5.306
4.991
5.021
24,572,504
-0.01(-0.20%)
Jul 28, 2023
4.775
5.075
4.725
5.031
20,167,762
+0.30(+6.24%)
Jul 27, 2023
4.883
4.947
4.627
4.735
21,508,470
-0.08(-1.64%)
Jul 26, 2023
5.040
5.218
4.804
4.814
32,373,066
-0.24(-4.68%)
Jul 25, 2023
5.867
5.887
4.991
5.050
45,403,832
-0.86(-14.50%)
Jul 24, 2023
6.665
6.832
5.887
5.907
39,773,868
-1.06(-15.25%)
Jul 21, 2023
6.881
7.275
6.468
6.970
136,201,744
-0.72(-9.35%)
Jul 20, 2023
5.385
7.826
5.346
7.689
129,489,976
+2.28(+42.26%)
Jul 19, 2023
5.208
5.474
5.188
5.405
31,377,108
+0.20(+3.78%)
Jul 18, 2023
4.863
5.282
4.843
5.208
30,603,434
+0.34(+7.08%)
Jul 17, 2023
4.637
4.883
4.578
4.863
15,007,620
+0.19(+4.00%)
Jul 14, 2023
4.765
4.775
4.647
4.676
15,419,048
-0.14(-2.86%)
Jul 13, 2023
4.725
4.843
4.706
4.814
9,880,518
+0.08(+1.66%)
Jul 12, 2023
4.745
4.784
4.656
4.735
14,292,915
+0.03(+0.63%)
Jul 11, 2023
4.558
4.720
4.538
4.706
17,177,842
+0.17(+3.69%)
Jul 10, 2023
4.430
4.597
4.381
4.538
17,676,886
+0.16(+3.60%)
Jul 07, 2023
4.371
4.430
4.341
4.381
11,916,199
+0.01(+0.23%)
Jul 06, 2023
4.450
4.460
4.332
4.371
12,173,042
-0.12(-2.63%)
Jul 05, 2023
4.528
4.538
4.381
4.489
14,549,950
-0.07(-1.51%)
Jul 03, 2023
4.489
4.573
4.440
4.558
11,545,278
+0.10(+2.21%)
Jun 30, 2023
4.302
4.479
4.253
4.460
17,404,296
+0.20(+4.62%)
Jun 29, 2023
4.233
4.263
4.095
4.263
15,934,308
+0.06(+1.41%)
Jun 28, 2023
4.076
4.223
4.041
4.204
21,743,924
+0.18(+4.40%)
Jun 27, 2023
3.859
4.253
3.830
4.026
39,908,732
+0.18(+4.60%)
Jun 26, 2023
3.770
3.889
3.741
3.849
11,177,292
+0.08(+2.09%)
Jun 23, 2023
3.642
3.790
3.593
3.770
24,323,046
+0.08(+2.13%)
Jun 22, 2023
3.613
3.721
3.593
3.692
19,007,468
+0.09(+2.46%)
Jun 21, 2023
3.711
3.711
3.593
3.603
14,808,305
-0.09(-2.40%)
Jun 20, 2023
3.889
3.908
3.642
3.692
27,384,014
-0.19(-4.82%)
Jun 16, 2023
3.849
3.918
3.731
3.879
58,890,944
+0.11(+2.87%)
Jun 15, 2023
3.731
3.780
3.694
3.770
11,138,142
+0.06(+1.59%)
Jun 14, 2023
3.770
3.849
3.702
3.711
18,734,584
-0.06(-1.57%)
Jun 13, 2023
3.751
3.790
3.721
3.770
11,707,910
+0.04(+1.06%)
Jun 12, 2023
3.731
3.761
3.613
3.731
14,409,450
-0.02(-0.52%)
Jun 09, 2023
3.820
3.830
3.731
3.751
13,349,502
-0.07(-1.80%)
Jun 08, 2023
3.820
3.859
3.711
3.820
15,198,717
+0.02(+0.52%)
Jun 07, 2023
3.682
3.830
3.652
3.800
21,568,074
+0.13(+3.49%)
Jun 06, 2023
3.564
3.681
3.534
3.672
12,932,169
+0.13(+3.61%)
Jun 05, 2023
3.524
3.633
3.514
3.544
16,913,896
+0.02(+0.56%)
Jun 02, 2023
3.652
3.682
3.495
3.524
17,162,058
-0.12(-3.24%)
Jun 01, 2023
3.534
3.702
3.426
3.642
24,274,972
+0.14(+3.93%)
May 31, 2023
3.534
3.574
3.505
3.505
24,553,332
-0.04(-1.11%)
May 30, 2023
3.475
3.554
3.465
3.544
12,766,172
+0.07(+1.98%)
May 26, 2023
3.426
3.505
3.396
3.475
13,825,822
+0.04(+1.15%)
May 25, 2023
3.426
3.465
3.396
3.436
10,339,627
-0.04(-1.13%)
May 24, 2023
3.475
3.485
3.416
3.475
13,192,153
+0.00(+0.00%)
May 23, 2023
3.485
3.544
3.446
3.475
17,135,082
-0.02(-0.56%)
May 22, 2023
3.495
3.524
3.450
3.495
12,622,791
+0.02(+0.57%)
May 19, 2023
3.593
3.613
3.446
3.475
13,573,900
-0.10(-2.75%)
May 18, 2023
3.544
3.588
3.465
3.574
13,969,890
+0.00(+0.00%)
May 17, 2023
3.495
3.633
3.455
3.574
17,289,278
+0.09(+2.54%)
May 16, 2023
3.534
3.574
3.485
3.485
12,636,353
-0.05(-1.39%)
May 15, 2023
3.495
3.554
3.465
3.534
9,459,003
+0.04(+1.13%)
May 12, 2023
3.593
3.603
3.406
3.495
16,023,620
-0.07(-1.93%)
May 11, 2023
3.327
3.593
3.327
3.564
20,913,878
+0.20(+5.85%)
May 10, 2023
3.396
3.426
3.298
3.367
16,433,876
+0.00(+0.00%)
May 09, 2023
3.514
3.544
3.357
3.367
25,863,902
-0.17(-4.87%)
May 08, 2023
3.672
3.697
3.514
3.539
21,006,014
-0.13(-3.62%)
May 05, 2023
3.554
3.682
3.544
3.672
13,602,540
+0.13(+3.61%)
May 04, 2023
3.623
3.623
3.495
3.544
11,509,081
-0.06(-1.80%)
May 03, 2023
3.609
3.677
3.594
3.609
15,520,438
+0.01(+0.27%)
May 02, 2023
3.697
3.697
3.570
3.599
14,198,731
-0.10(-2.65%)
May 01, 2023
3.716
3.775
3.677
3.697
14,328,396
-0.02(-0.53%)
Apr 28, 2023
3.628
3.765
3.609
3.716
19,194,552
+0.10(+2.70%)
Apr 27, 2023
3.452
3.682
3.247
3.619
33,647,296
+0.05(+1.37%)
Apr 26, 2023
3.570
3.638
3.540
3.570
13,379,952
-0.03(-0.82%)
Apr 25, 2023
3.716
3.716
3.594
3.599
16,369,623
-0.10(-2.65%)
Apr 24, 2023
3.736
3.756
3.667
3.697
10,099,966
-0.06(-1.56%)
Apr 21, 2023
3.716
3.775
3.697
3.756
10,413,376
+0.05(+1.32%)
Apr 20, 2023
3.814
3.844
3.697
3.707
17,740,544
-0.14(-3.56%)
Apr 19, 2023
3.756
3.883
3.756
3.844
8,325,446
+0.05(+1.29%)
Apr 18, 2023
3.912
3.912
3.731
3.795
18,929,386
-0.11(-2.76%)
Apr 17, 2023
3.892
3.941
3.844
3.902
12,511,665
+0.03(+0.76%)
Apr 14, 2023
3.951
3.971
3.853
3.873
10,364,118
-0.09(-2.22%)
Apr 13, 2023
3.892
3.976
3.878
3.961
12,634,808
+0.07(+1.76%)
Apr 12, 2023
3.980
4.039
3.883
3.892
14,576,341
-0.08(-1.97%)
Apr 11, 2023
3.990
4.049
3.961
3.971
11,315,488
-0.02(-0.49%)
Apr 10, 2023
3.883
4.039
3.883
3.990
14,697,917
+0.09(+2.26%)
Apr 06, 2023
3.853
3.932
3.853
3.902
9,939,696
+0.03(+0.76%)
Apr 05, 2023
3.707
3.892
3.658
3.873
19,997,092
+0.12(+3.13%)
Apr 04, 2023
3.844
3.868
3.721
3.756
16,938,360
-0.12(-3.03%)
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.