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
Teucrium Wheat
(NY:
WEAT
)
6.320
+0.010 (+0.16%)
Official Closing Price
Updated: 8:00 PM EDT, May 31, 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 (%)
Jun 30, 2023
6.630
6.700
6.420
6.440
1,750,045
-0.15(-2.28%)
Jun 29, 2023
6.600
6.685
6.580
6.590
742,199
-0.01(-0.15%)
Jun 28, 2023
6.740
6.740
6.590
6.600
2,040,168
-0.26(-3.79%)
Jun 27, 2023
7.020
7.040
6.830
6.860
1,583,618
-0.35(-4.85%)
Jun 26, 2023
7.370
7.435
7.175
7.210
1,162,962
-0.02(-0.28%)
Jun 23, 2023
7.190
7.270
7.140
7.230
1,303,043
-0.10(-1.36%)
Jun 22, 2023
7.200
7.400
7.183
7.330
1,521,175
+0.03(+0.41%)
Jun 21, 2023
7.030
7.300
7.030
7.300
1,717,050
+0.34(+4.89%)
Jun 20, 2023
6.850
6.980
6.800
6.960
1,186,806
+0.10(+1.46%)
Jun 16, 2023
6.740
6.950
6.740
6.860
2,369,656
+0.21(+3.16%)
Jun 15, 2023
6.430
6.658
6.430
6.650
1,063,431
+0.09(+1.37%)
May 08, 2023
6.650
6.685
6.550
6.560
379,595
-0.05(-0.76%)
May 05, 2023
6.510
6.640
6.490
6.610
599,934
+0.14(+2.16%)
May 04, 2023
6.350
6.520
6.320
6.470
898,220
+0.03(+0.47%)
May 03, 2023
6.180
6.440
6.180
6.440
990,389
+0.29(+4.72%)
May 02, 2023
6.190
6.248
6.115
6.150
740,860
-0.06(-0.97%)
May 01, 2023
6.330
6.330
6.175
6.210
971,532
-0.17(-2.66%)
Apr 28, 2023
6.310
6.410
6.280
6.380
872,616
+0.02(+0.31%)
Apr 27, 2023
6.360
6.395
6.290
6.360
926,814
-0.11(-1.70%)
Apr 26, 2023
6.590
6.599
6.450
6.470
701,807
-0.10(-1.52%)
Apr 25, 2023
6.600
6.620
6.470
6.570
761,825
-0.04(-0.61%)
Apr 24, 2023
6.730
6.760
6.600
6.610
824,136
-0.13(-1.93%)
Apr 21, 2023
6.830
6.840
6.690
6.740
680,490
-0.09(-1.32%)
Apr 20, 2023
6.830
6.900
6.800
6.830
557,587
-0.10(-1.44%)
Apr 19, 2023
7.010
7.030
6.930
6.930
449,911
-0.18(-2.53%)
Apr 18, 2023
7.120
7.120
7.030
7.110
645,691
+0.05(+0.71%)
Apr 17, 2023
6.980
7.090
6.920
7.060
1,041,273
+0.11(+1.58%)
Apr 14, 2023
6.760
6.950
6.750
6.950
601,716
+0.17(+2.51%)
Apr 13, 2023
6.840
6.880
6.760
6.780
481,729
-0.09(-1.31%)
Apr 12, 2023
6.900
6.930
6.860
6.870
322,767
+0.02(+0.29%)
Apr 11, 2023
6.930
6.960
6.801
6.850
644,347
-0.10(-1.44%)
Apr 10, 2023
6.900
6.970
6.840
6.950
383,456
+0.04(+0.58%)
Apr 06, 2023
6.970
6.990
6.885
6.910
349,646
-0.05(-0.72%)
Apr 05, 2023
6.940
7.065
6.930
6.960
424,771
-0.09(-1.28%)
Apr 04, 2023
7.100
7.130
7.040
7.050
350,060
-0.08(-1.12%)
Apr 03, 2023
7.210
7.226
7.062
7.130
415,132
+0.07(+0.99%)
Mar 31, 2023
7.040
7.140
6.960
7.060
619,456
+0.01(+0.14%)
Mar 30, 2023
7.170
7.200
7.040
7.050
348,871
-0.11(-1.54%)
Mar 29, 2023
7.300
7.350
7.145
7.160
885,494
+0.04(+0.56%)
Mar 28, 2023
7.150
7.170
7.080
7.120
274,822
+0.02(+0.28%)
Mar 27, 2023
6.960
7.179
6.960
7.100
634,504
+0.07(+1.00%)
Mar 24, 2023
6.910
7.110
6.870
7.030
976,286
+0.31(+4.61%)
Mar 23, 2023
6.800
6.860
6.715
6.720
610,389
-0.03(-0.44%)
Mar 22, 2023
6.780
6.840
6.660
6.750
631,961
-0.14(-2.03%)
Mar 21, 2023
7.060
7.110
6.890
6.890
674,423
-0.15(-2.13%)
Mar 20, 2023
7.100
7.127
7.010
7.040
609,083
-0.11(-1.54%)
Mar 17, 2023
7.060
7.190
7.060
7.150
460,801
+0.07(+0.99%)
Mar 16, 2023
7.110
7.110
7.011
7.080
462,204
-0.02(-0.28%)
Mar 15, 2023
7.070
7.135
7.055
7.100
683,967
+0.04(+0.57%)
Mar 14, 2023
6.920
7.090
6.920
7.060
510,323
+0.11(+1.58%)
Mar 13, 2023
6.820
7.060
6.810
6.950
926,721
+0.02(+0.29%)
Mar 10, 2023
6.780
6.935
6.780
6.930
849,324
+0.14(+2.06%)
Mar 09, 2023
6.960
6.960
6.760
6.790
1,280,023
-0.17(-2.44%)
Mar 08, 2023
7.040
7.050
6.945
6.960
813,251
-0.11(-1.56%)
Mar 07, 2023
7.050
7.120
7.000
7.070
584,689
+0.03(+0.43%)
Mar 06, 2023
7.080
7.090
7.030
7.040
891,319
-0.15(-2.09%)
Mar 03, 2023
7.210
7.230
7.150
7.190
695,428
-0.01(-0.14%)
Mar 02, 2023
7.230
7.290
7.173
7.200
737,466
+0.00(+0.00%)
Mar 01, 2023
7.130
7.220
7.100
7.200
873,442
+0.05(+0.70%)
Feb 28, 2023
7.140
7.210
7.110
7.150
522,086
-0.02(-0.28%)
Feb 27, 2023
7.250
7.270
7.140
7.170
851,409
-0.09(-1.24%)
Feb 24, 2023
7.470
7.470
7.250
7.260
1,032,682
-0.31(-4.10%)
Feb 23, 2023
7.550
7.640
7.520
7.570
348,960
+0.00(+0.00%)
Feb 22, 2023
7.630
7.630
7.530
7.570
636,798
-0.10(-1.30%)
Feb 21, 2023
7.780
7.840
7.670
7.670
543,882
-0.11(-1.41%)
Feb 17, 2023
7.770
7.845
7.770
7.780
581,910
-0.01(-0.13%)
Feb 16, 2023
7.800
7.836
7.770
7.790
497,524
-0.03(-0.38%)
Feb 15, 2023
7.960
7.996
7.810
7.820
629,376
-0.15(-1.88%)
Feb 14, 2023
8.010
8.085
7.955
7.970
771,183
-0.02(-0.25%)
Feb 13, 2023
7.920
8.050
7.881
7.990
756,824
-0.01(-0.12%)
Feb 10, 2023
7.790
8.020
7.790
8.000
913,191
+0.29(+3.76%)
Feb 09, 2023
7.800
7.800
7.680
7.710
576,365
-0.08(-1.03%)
Feb 08, 2023
7.650
7.790
7.640
7.790
767,711
+0.12(+1.56%)
Feb 07, 2023
7.630
7.705
7.630
7.670
263,260
+0.03(+0.39%)
Feb 06, 2023
7.710
7.788
7.595
7.640
559,430
-0.05(-0.65%)
Feb 03, 2023
7.670
7.880
7.640
7.690
718,771
-0.02(-0.26%)
Feb 02, 2023
7.770
7.780
7.630
7.710
1,007,911
-0.01(-0.13%)
Feb 01, 2023
7.700
7.720
7.570
7.720
543,062
+0.00(+0.00%)
Jan 31, 2023
7.550
7.740
7.550
7.720
726,308
+0.11(+1.45%)
Jan 30, 2023
7.630
7.659
7.550
7.610
468,327
+0.02(+0.26%)
Jan 27, 2023
7.560
7.610
7.540
7.590
489,538
-0.02(-0.26%)
Jan 26, 2023
7.560
7.650
7.560
7.610
581,021
+0.15(+2.01%)
Jan 25, 2023
7.460
7.530
7.450
7.460
434,485
+0.03(+0.40%)
Jan 24, 2023
7.310
7.466
7.310
7.430
1,145,458
+0.13(+1.78%)
Jan 23, 2023
7.420
7.430
7.230
7.300
1,354,072
-0.23(-3.05%)
Jan 20, 2023
7.440
7.550
7.435
7.530
637,333
+0.07(+0.94%)
Jan 19, 2023
7.490
7.570
7.442
7.460
356,919
-0.05(-0.67%)
Jan 18, 2023
7.620
7.670
7.500
7.510
726,721
-0.07(-0.92%)
Jan 17, 2023
7.410
7.625
7.395
7.580
841,913
+0.07(+0.93%)
Jan 13, 2023
7.500
7.561
7.462
7.510
453,025
-0.01(-0.13%)
Jan 12, 2023
7.490
7.560
7.355
7.520
929,645
+0.03(+0.40%)
Jan 11, 2023
7.430
7.515
7.390
7.490
988,781
+0.09(+1.22%)
Jan 10, 2023
7.430
7.500
7.330
7.400
916,704
-0.13(-1.73%)
Jan 09, 2023
7.510
7.660
7.510
7.530
627,795
+0.01(+0.13%)
Jan 06, 2023
7.600
7.650
7.520
7.520
466,652
-0.03(-0.40%)
Jan 05, 2023
7.560
7.600
7.470
7.550
563,338
+0.00(+0.00%)
Jan 04, 2023
7.750
7.752
7.550
7.550
969,486
-0.31(-3.94%)
Jan 03, 2023
7.980
8.000
7.772
7.860
704,895
-0.12(-1.50%)
Dec 30, 2022
7.740
8.030
7.740
7.980
982,108
+0.17(+2.18%)
Dec 29, 2022
7.790
7.830
7.730
7.810
947,617
-0.11(-1.39%)
Dec 28, 2022
7.830
7.925
7.810
7.920
937,399
+0.10(+1.28%)
Dec 27, 2022
7.820
7.890
7.735
7.820
1,310,688
+0.03(+0.39%)
Dec 23, 2022
7.720
7.840
7.720
7.790
818,893
+0.09(+1.17%)
Dec 22, 2022
7.750
7.780
7.660
7.700
759,982
-0.05(-0.65%)
Dec 21, 2022
7.610
7.795
7.610
7.750
1,155,562
+0.19(+2.51%)
Dec 20, 2022
7.540
7.675
7.530
7.560
722,600
-0.01(-0.13%)
Dec 19, 2022
7.580
7.660
7.481
7.570
1,031,569
-0.08(-1.05%)
Dec 16, 2022
7.620
7.680
7.590
7.650
701,575
+0.01(+0.13%)
Dec 15, 2022
7.620
7.750
7.545
7.640
742,844
+0.05(+0.66%)
Dec 14, 2022
7.550
7.618
7.505
7.590
406,743
-0.01(-0.13%)
Dec 13, 2022
7.700
7.770
7.600
7.600
760,378
-0.04(-0.52%)
Dec 12, 2022
7.570
7.690
7.520
7.640
993,139
+0.19(+2.55%)
Dec 09, 2022
7.560
7.570
7.415
7.450
916,037
-0.11(-1.46%)
Dec 08, 2022
7.620
7.640
7.475
7.560
744,431
-0.02(-0.26%)
Dec 07, 2022
7.475
7.650
7.450
7.580
1,095,860
+0.17(+2.29%)
Dec 06, 2022
7.500
7.540
7.351
7.410
1,606,034
-0.11(-1.46%)
Dec 05, 2022
7.750
7.760
7.475
7.520
4,371,644
-0.21(-2.72%)
Dec 02, 2022
7.830
7.830
7.690
7.730
1,102,634
-0.17(-2.15%)
Dec 01, 2022
8.000
8.045
7.900
7.900
641,409
-0.14(-1.74%)
Nov 30, 2022
7.920
8.060
7.910
8.040
959,389
+0.12(+1.52%)
Nov 29, 2022
7.890
8.000
7.875
7.920
916,416
+0.02(+0.25%)
Nov 28, 2022
7.990
7.990
7.850
7.900
1,327,841
-0.17(-2.11%)
Nov 25, 2022
8.150
8.260
8.050
8.070
594,449
-0.11(-1.34%)
Nov 23, 2022
8.120
8.217
8.080
8.180
937,902
+0.01(+0.12%)
Nov 22, 2022
8.250
8.295
8.160
8.170
805,392
-0.06(-0.73%)
Nov 21, 2022
8.190
8.270
8.120
8.230
820,168
-0.04(-0.48%)
Nov 18, 2022
8.310
8.360
8.255
8.270
817,043
-0.04(-0.48%)
Nov 17, 2022
8.280
8.386
8.230
8.310
1,315,998
-0.11(-1.31%)
Nov 16, 2022
8.380
8.447
8.330
8.420
646,897
-0.09(-1.06%)
Nov 15, 2022
8.360
8.680
8.300
8.510
2,668,195
+0.06(+0.71%)
Nov 14, 2022
8.400
8.560
8.360
8.450
747,365
+0.01(+0.12%)
Nov 11, 2022
8.340
8.480
8.310
8.440
1,161,506
+0.11(+1.32%)
Nov 10, 2022
8.440
8.440
8.280
8.330
1,726,239
-0.02(-0.24%)
Nov 09, 2022
8.500
8.530
8.350
8.350
1,792,930
-0.19(-2.22%)
Nov 08, 2022
8.650
8.785
8.510
8.540
1,603,395
-0.16(-1.84%)
Nov 07, 2022
8.710
8.860
8.675
8.700
2,137,067
-0.02(-0.23%)
Nov 04, 2022
8.720
8.770
8.590
8.720
860,669
+0.09(+1.04%)
Nov 03, 2022
8.540
8.710
8.523
8.630
1,585,124
-0.02(-0.23%)
Nov 02, 2022
8.700
8.650
2,893,527
-0.49(-5.36%)
Nov 01, 2022
9.000
9.175
8.900
9.140
2,144,458
+0.16(+1.78%)
Oct 31, 2022
8.940
9.020
8.740
8.980
5,534,368
+0.43(+5.03%)
Oct 28, 2022
8.530
8.594
8.481
8.550
749,977
-0.07(-0.81%)
Oct 27, 2022
8.750
8.780
8.575
8.620
788,609
-0.02(-0.23%)
Oct 26, 2022
8.560
8.680
8.490
8.640
1,061,005
+0.08(+0.93%)
Oct 25, 2022
8.570
8.638
8.515
8.560
955,262
-0.04(-0.47%)
Oct 24, 2022
8.660
8.710
8.570
8.600
1,049,505
-0.08(-0.92%)
Oct 21, 2022
8.560
8.820
8.551
8.680
1,329,940
-0.03(-0.34%)
Oct 20, 2022
8.680
8.730
8.620
8.710
1,981,458
+0.13(+1.52%)
Oct 19, 2022
8.710
8.780
8.550
8.580
1,298,035
-0.09(-1.04%)
Oct 18, 2022
8.700
8.720
8.530
8.670
1,341,412
-0.10(-1.14%)
Oct 17, 2022
8.850
8.905
8.730
8.770
1,076,625
+0.02(+0.23%)
Oct 14, 2022
8.900
8.990
8.730
8.750
1,733,970
-0.24(-2.67%)
Oct 13, 2022
8.820
9.150
8.770
8.990
2,165,608
+0.05(+0.56%)
Oct 12, 2022
8.990
9.050
8.870
8.940
2,177,875
-0.13(-1.43%)
Oct 11, 2022
9.230
9.265
9.060
9.070
2,042,346
-0.29(-3.10%)
Oct 10, 2022
9.180
9.500
9.155
9.360
3,841,131
+0.44(+4.93%)
Oct 07, 2022
8.970
9.040
8.850
8.920
1,438,137
+0.01(+0.11%)
Oct 06, 2022
8.950
9.005
8.820
8.910
1,380,033
-0.20(-2.20%)
Oct 05, 2022
9.010
9.205
8.980
9.110
1,654,345
+0.07(+0.77%)
Oct 04, 2022
9.130
9.268
9.000
9.040
1,576,248
-0.09(-0.99%)
Oct 03, 2022
9.290
9.290
9.060
9.130
1,492,013
-0.02(-0.22%)
Sep 30, 2022
9.060
9.360
8.958
9.150
2,527,089
+0.19(+2.12%)
Sep 29, 2022
9.060
9.080
8.921
8.960
1,207,515
-0.08(-0.88%)
Sep 28, 2022
8.850
9.070
8.850
9.040
2,060,865
+0.31(+3.55%)
Sep 27, 2022
8.800
8.950
8.730
8.730
1,470,266
+0.12(+1.39%)
Sep 26, 2022
8.800
8.885
8.610
8.610
1,273,311
-0.21(-2.38%)
Sep 23, 2022
8.950
8.950
8.800
8.820
2,243,299
-0.28(-3.08%)
Sep 22, 2022
8.990
9.209
8.955
9.100
2,204,988
+0.03(+0.33%)
Sep 21, 2022
9.040
9.160
8.810
9.070
2,189,015
+0.06(+0.67%)
Sep 20, 2022
8.550
9.040
8.545
9.010
2,553,608
+0.55(+6.50%)
Sep 19, 2022
8.540
8.540
8.360
8.460
1,583,969
-0.27(-3.09%)
Sep 16, 2022
8.530
8.770
8.450
8.730
1,409,395
+0.17(+1.99%)
Sep 15, 2022
8.810
8.885
8.540
8.560
2,792,975
-0.32(-3.60%)
Sep 14, 2022
8.730
8.880
8.660
8.880
1,543,526
+0.12(+1.37%)
Sep 13, 2022
8.700
8.870
8.660
8.760
2,396,785
+0.01(+0.11%)
Sep 12, 2022
8.800
8.815
8.630
8.750
2,200,184
-0.06(-0.68%)
Sep 09, 2022
8.560
8.860
8.560
8.810
2,293,166
+0.33(+3.89%)
Sep 08, 2022
8.680
8.710
8.360
8.480
2,500,760
-0.11(-1.28%)
Sep 07, 2022
8.610
8.880
8.530
8.590
3,518,495
+0.20(+2.38%)
Sep 06, 2022
8.360
8.410
8.255
8.390
1,364,078
+0.08(+0.96%)
Sep 02, 2022
8.280
8.410
8.250
8.310
1,216,920
+0.15(+1.84%)
Sep 01, 2022
8.490
8.550
8.130
8.160
2,872,886
-0.38(-4.45%)
Aug 31, 2022
8.350
8.600
8.270
8.540
2,108,553
+0.11(+1.30%)
Aug 30, 2022
8.510
8.615
8.380
8.430
3,011,937
-0.22(-2.54%)
Aug 29, 2022
8.300
8.670
8.270
8.650
7,148,060
+0.29(+3.47%)
Aug 26, 2022
8.090
8.375
8.090
8.360
2,015,194
+0.32(+3.98%)
Aug 25, 2022
8.290
8.366
8.015
8.040
2,182,055
-0.28(-3.37%)
Aug 24, 2022
8.330
8.345
8.140
8.320
2,098,638
+0.07(+0.85%)
Aug 23, 2022
8.200
8.400
8.140
8.250
1,856,323
+0.15(+1.85%)
Aug 22, 2022
7.880
8.118
7.825
8.100
1,910,638
+0.20(+2.53%)
Aug 19, 2022
7.780
7.930
7.665
7.900
1,805,870
+0.21(+2.73%)
Aug 18, 2022
7.870
7.870
7.630
7.690
2,474,241
-0.31(-3.87%)
Aug 17, 2022
8.270
8.270
7.940
8.000
1,246,225
-0.15(-1.84%)
Aug 16, 2022
8.280
8.340
8.130
8.150
1,914,239
-0.17(-2.04%)
Aug 15, 2022
8.210
8.390
8.110
8.320
1,607,451
-0.05(-0.60%)
Aug 12, 2022
8.420
8.420
8.150
8.370
2,970,310
-0.06(-0.71%)
Aug 11, 2022
8.380
8.520
8.370
8.430
951,500
+0.05(+0.60%)
Aug 10, 2022
8.340
8.420
8.270
8.380
1,008,682
+0.16(+1.95%)
Aug 09, 2022
8.320
8.340
8.110
8.220
1,688,018
-0.04(-0.48%)
Aug 08, 2022
8.070
8.320
8.030
8.260
2,479,137
+0.10(+1.23%)
Aug 05, 2022
8.100
8.280
8.070
8.160
2,362,109
-0.05(-0.61%)
Aug 04, 2022
8.040
8.260
7.980
8.210
1,045,684
+0.16(+1.99%)
Aug 03, 2022
8.230
8.240
7.915
8.050
1,157,424
-0.04(-0.49%)
Aug 02, 2022
8.170
8.280
8.080
8.090
723,307
-0.27(-3.23%)
Aug 01, 2022
8.200
8.370
8.160
8.360
909,599
-0.10(-1.18%)
Jul 29, 2022
8.680
8.730
8.330
8.460
1,606,253
-0.04(-0.47%)
Jul 28, 2022
8.360
8.530
8.300
8.500
1,358,713
+0.28(+3.41%)
Jul 27, 2022
8.350
8.360
8.130
8.220
1,099,362
-0.13(-1.56%)
Jul 26, 2022
8.180
8.350
8.150
8.350
1,635,593
+0.33(+4.11%)
Jul 25, 2022
8.080
8.160
7.905
8.020
2,242,161
+0.19(+2.43%)
Jul 22, 2022
8.110
8.160
7.810
7.830
4,178,003
-0.49(-5.89%)
Jul 21, 2022
8.350
8.530
8.160
8.320
905,036
-0.15(-1.77%)
Jul 20, 2022
8.520
8.550
8.290
8.470
1,016,033
+0.08(+0.95%)
Jul 19, 2022
8.270
8.460
8.190
8.390
1,447,946
+0.03(+0.36%)
Jul 18, 2022
8.250
8.490
8.230
8.360
1,250,843
+0.30(+3.72%)
Jul 15, 2022
8.150
8.180
7.950
8.060
1,682,771
-0.14(-1.71%)
Jul 14, 2022
8.380
8.430
8.180
8.200
1,221,627
-0.13(-1.56%)
Jul 13, 2022
8.410
8.610
8.280
8.330
1,433,102
+0.00(+0.00%)
Jul 12, 2022
8.600
8.715
8.315
8.330
1,532,286
-0.41(-4.69%)
Jul 11, 2022
9.220
9.220
8.710
8.740
1,331,366
-0.41(-4.48%)
Jul 08, 2022
8.770
9.150
8.730
9.150
2,497,944
+0.58(+6.77%)
Jul 07, 2022
8.610
8.630
8.437
8.570
1,625,064
+0.32(+3.88%)
Jul 06, 2022
8.520
8.570
8.070
8.250
2,291,461
-0.01(-0.12%)
Jul 05, 2022
8.680
8.685
8.240
8.260
3,361,185
-0.37(-4.29%)
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.