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
Splash Beverage Group Inc
(NY:
SBEV
)
0.3420
-0.0030 (-0.87%)
Official Closing Price
Updated: 8:00 PM EDT, May 3, 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
0.2900
0.4350
0.2900
0.3290
733,989
+0.03(+11.56%)
Apr 29, 2024
0.3177
0.3322
0.2804
0.2949
190,684
-0.02(-6.68%)
Apr 26, 2024
0.3210
0.3299
0.3000
0.3160
83,078
-0.01(-2.92%)
Apr 25, 2024
0.3210
0.3425
0.3210
0.3255
23,229
-0.00(-1.06%)
Apr 24, 2024
0.3300
0.3424
0.3200
0.3290
77,801
+0.01(+2.49%)
Apr 23, 2024
0.3420
0.3474
0.3210
0.3210
76,657
-0.01(-1.95%)
Apr 22, 2024
0.3392
0.3454
0.3227
0.3274
65,497
-0.01(-3.48%)
Apr 19, 2024
0.3274
0.3453
0.3274
0.3392
49,782
+0.01(+1.86%)
Apr 18, 2024
0.3381
0.3410
0.3300
0.3330
49,714
+0.00(+0.00%)
Apr 17, 2024
0.3300
0.3450
0.3201
0.3330
145,402
+0.00(+0.33%)
Apr 16, 2024
0.3404
0.3500
0.3300
0.3319
73,010
+0.00(+0.58%)
Apr 15, 2024
0.3500
0.3520
0.3300
0.3300
143,845
+0.00(+0.00%)
Apr 12, 2024
0.3705
0.3705
0.3300
0.3300
198,334
-0.01(-1.52%)
Apr 11, 2024
0.3580
0.3588
0.3315
0.3351
89,495
-0.01(-1.85%)
Apr 10, 2024
0.3620
0.3625
0.3350
0.3414
45,452
-0.00(-1.04%)
Apr 09, 2024
0.3470
0.3900
0.3400
0.3450
163,492
+0.01(+1.92%)
Apr 08, 2024
0.3507
0.3586
0.3300
0.3385
162,896
-0.01(-3.31%)
Apr 05, 2024
0.3660
0.3699
0.3501
0.3501
81,462
-0.01(-1.66%)
Apr 04, 2024
0.3800
0.3900
0.3425
0.3560
226,205
+0.00(+0.34%)
Apr 03, 2024
0.3650
0.3653
0.3400
0.3548
183,928
-0.00(-0.62%)
Apr 02, 2024
0.3700
0.3900
0.3451
0.3570
135,455
-0.01(-3.49%)
Apr 01, 2024
0.4541
0.4541
0.3300
0.3699
1,307,482
-0.09(-19.59%)
Mar 28, 2024
0.4700
0.4671
0.4650
0.4600
78,221
+0.00(+0.00%)
Mar 27, 2024
0.4700
0.4954
0.4600
0.4600
74,849
-0.01(-2.13%)
Mar 26, 2024
0.5010
0.5010
0.4680
0.4700
72,195
-0.02(-3.94%)
Mar 25, 2024
0.5000
0.5296
0.4680
0.4893
75,145
-0.02(-2.99%)
Mar 22, 2024
0.5200
0.5200
0.4745
0.5044
117,008
+0.02(+3.81%)
Mar 21, 2024
0.5128
0.5234
0.4761
0.4859
74,602
-0.02(-4.44%)
Mar 20, 2024
0.4678
0.5300
0.4678
0.5085
106,107
+0.04(+8.19%)
Mar 19, 2024
0.4560
0.5096
0.4530
0.4700
89,548
+0.03(+6.33%)
Mar 18, 2024
0.4810
0.5100
0.4310
0.4420
279,374
-0.05(-10.00%)
Mar 15, 2024
0.5126
0.5720
0.4821
0.4911
114,403
-0.01(-1.88%)
Mar 14, 2024
0.5300
0.5401
0.5000
0.5005
87,438
-0.03(-5.58%)
Mar 13, 2024
0.5821
0.6290
0.5000
0.5301
358,564
-0.07(-11.66%)
Mar 12, 2024
0.6390
0.6500
0.5616
0.6001
172,028
-0.03(-4.75%)
Mar 11, 2024
0.6600
0.6660
0.6060
0.6300
44,882
-0.02(-2.78%)
Mar 08, 2024
0.6516
0.6816
0.6101
0.6480
166,454
+0.00(+0.08%)
Mar 07, 2024
0.6800
0.6950
0.6149
0.6475
153,042
-0.01(-2.04%)
Mar 06, 2024
0.5882
0.6910
0.5882
0.6610
330,121
+0.07(+12.03%)
Mar 05, 2024
0.5732
0.6170
0.5500
0.5900
61,147
+0.01(+1.72%)
Mar 04, 2024
0.7200
0.7200
0.5560
0.5800
480,179
-0.12(-17.15%)
Mar 01, 2024
0.5710
0.7300
0.5600
0.7001
525,181
+0.05(+8.21%)
Feb 29, 2024
0.5500
0.6650
0.5363
0.6470
271,461
+0.10(+18.76%)
Feb 28, 2024
0.5400
0.5555
0.5203
0.5448
86,377
+0.02(+2.97%)
Feb 27, 2024
0.5395
0.5400
0.5154
0.5291
122,725
+0.00(+0.30%)
Feb 26, 2024
0.5400
0.5547
0.5223
0.5275
79,751
-0.01(-1.62%)
Feb 23, 2024
0.5200
0.5650
0.5200
0.5362
75,040
+0.01(+1.98%)
Feb 22, 2024
0.5226
0.5488
0.5200
0.5258
41,313
-0.01(-1.54%)
Feb 21, 2024
0.5397
0.5670
0.5200
0.5340
70,114
-0.00(-0.89%)
Feb 20, 2024
0.5704
0.5990
0.5388
0.5388
122,581
-0.04(-6.30%)
Feb 16, 2024
0.6200
0.6494
0.5727
0.5750
328,275
+0.02(+4.17%)
Feb 15, 2024
0.4000
0.5898
0.3998
0.5520
669,190
+0.05(+10.84%)
Feb 14, 2024
0.4100
0.4980
0.4070
0.4980
128,464
+0.08(+18.57%)
Feb 13, 2024
0.3800
0.4301
0.3778
0.4200
175,075
+0.04(+9.55%)
Feb 12, 2024
0.3810
0.4001
0.3750
0.3834
139,995
-0.01(-2.39%)
Feb 09, 2024
0.3490
0.3950
0.3400
0.3928
156,363
+0.06(+17.96%)
Feb 08, 2024
0.3700
0.3800
0.3234
0.3330
155,410
-0.02(-4.86%)
Feb 07, 2024
0.3680
0.3810
0.3300
0.3500
197,471
-0.02(-4.63%)
Feb 06, 2024
0.3800
0.3900
0.3500
0.3670
701,395
+0.02(+4.74%)
Feb 05, 2024
0.3700
0.3889
0.3503
0.3504
99,247
-0.02(-5.30%)
Feb 02, 2024
0.3900
0.3900
0.3500
0.3700
245,429
-0.03(-7.50%)
Feb 01, 2024
0.4100
0.4100
0.3900
0.4000
70,858
+0.00(+0.00%)
Jan 31, 2024
0.4100
0.4100
0.3913
0.4000
49,145
-0.00(-0.20%)
Jan 30, 2024
0.3910
0.4048
0.3907
0.4008
36,178
+0.00(+0.17%)
Jan 29, 2024
0.3910
0.4150
0.3803
0.4001
541,598
+0.01(+1.29%)
Jan 26, 2024
0.4300
0.4300
0.3851
0.3950
374,223
-0.01(-2.95%)
Jan 25, 2024
0.4200
0.4250
0.3900
0.4070
394,828
+0.01(+1.78%)
Jan 24, 2024
0.4500
0.4600
0.3792
0.3999
689,341
-0.08(-15.93%)
Jan 23, 2024
0.4870
0.4870
0.4701
0.4757
78,382
-0.01(-3.02%)
Jan 22, 2024
0.5100
0.5350
0.4641
0.4905
237,184
-0.02(-4.20%)
Jan 19, 2024
0.5100
0.5423
0.5100
0.5120
42,661
-0.00(-0.79%)
Jan 18, 2024
0.5100
0.5161
0.5100
0.5161
75,559
+0.01(+1.18%)
Jan 17, 2024
0.5200
0.5200
0.5100
0.5101
136,696
-0.01(-1.60%)
Jan 16, 2024
0.5291
0.5480
0.5115
0.5184
110,623
-0.01(-2.37%)
Jan 12, 2024
0.5150
0.5479
0.5146
0.5310
70,767
+0.01(+1.16%)
Jan 11, 2024
0.5200
0.5250
0.5153
0.5249
58,217
-0.01(-0.98%)
Jan 10, 2024
0.5151
0.5305
0.5151
0.5301
29,572
+0.02(+2.91%)
Jan 09, 2024
0.5220
0.5370
0.5100
0.5151
60,586
+0.00(+0.72%)
Jan 08, 2024
0.5100
0.5273
0.5100
0.5114
167,937
+0.00(+0.25%)
Jan 05, 2024
0.5200
0.5340
0.5090
0.5101
63,261
-0.01(-1.83%)
Jan 04, 2024
0.5314
0.5553
0.5044
0.5196
99,093
-0.01(-1.76%)
Jan 03, 2024
0.5250
0.5310
0.5160
0.5289
97,259
-0.00(-0.73%)
Jan 02, 2024
0.5720
0.5720
0.5320
0.5328
71,591
-0.02(-3.55%)
Dec 29, 2023
0.6137
0.6144
0.5500
0.5524
234,488
-0.05(-7.78%)
Dec 28, 2023
0.6000
0.6136
0.5805
0.5990
191,685
-0.01(-0.88%)
Dec 27, 2023
0.6094
0.6190
0.5910
0.6043
82,248
+0.00(+0.17%)
Dec 26, 2023
0.5920
0.6200
0.5859
0.6033
158,753
+0.00(+0.38%)
Dec 22, 2023
0.5800
0.6059
0.5760
0.6010
46,492
+0.01(+2.49%)
Dec 21, 2023
0.6000
0.6000
0.5500
0.5864
116,788
-0.01(-2.14%)
Dec 20, 2023
0.5800
0.6199
0.5550
0.5992
212,413
+0.02(+3.31%)
Dec 19, 2023
0.5800
0.6079
0.5799
0.5800
72,045
+0.00(+0.35%)
Dec 18, 2023
0.5850
0.6100
0.5780
0.5780
145,138
-0.01(-1.20%)
Dec 15, 2023
0.5978
0.6250
0.5800
0.5850
163,248
-0.02(-2.50%)
Dec 14, 2023
0.5990
0.6290
0.5990
0.6000
200,738
+0.00(+0.05%)
Dec 13, 2023
0.6300
0.6349
0.5801
0.5997
88,851
-0.01(-1.96%)
Dec 12, 2023
0.6173
0.6333
0.6109
0.6117
121,521
-0.01(-2.13%)
Dec 11, 2023
0.6400
0.6900
0.6060
0.6250
133,771
-0.02(-2.50%)
Dec 08, 2023
0.6516
0.6666
0.6400
0.6410
43,854
+0.00(+0.16%)
Dec 07, 2023
0.6220
0.6889
0.6220
0.6400
91,680
+0.02(+2.89%)
Dec 06, 2023
0.6091
0.6301
0.5887
0.6220
63,066
-0.00(-0.30%)
Dec 05, 2023
0.6466
0.6500
0.6026
0.6239
34,274
+0.01(+1.28%)
Dec 04, 2023
0.6000
0.6300
0.5900
0.6160
56,502
+0.02(+2.67%)
Dec 01, 2023
0.6200
0.6200
0.5700
0.6000
98,593
-0.01(-1.99%)
Nov 30, 2023
0.6400
0.6400
0.5901
0.6122
35,698
-0.02(-2.83%)
Nov 29, 2023
0.6286
0.6465
0.6150
0.6300
124,332
+0.03(+5.00%)
Nov 28, 2023
0.6400
0.6500
0.5649
0.6000
118,227
+0.03(+6.18%)
Nov 27, 2023
0.6600
0.6650
0.5651
0.5651
120,641
-0.09(-13.28%)
Nov 24, 2023
0.6399
0.7100
0.6085
0.6516
246,164
+0.05(+8.98%)
Nov 22, 2023
0.5058
0.6106
0.5058
0.5979
161,016
+0.08(+14.87%)
Nov 21, 2023
0.5000
0.5390
0.5000
0.5205
121,680
+0.02(+3.27%)
Nov 20, 2023
0.5350
0.5470
0.5000
0.5040
34,749
+0.00(+0.80%)
Nov 17, 2023
0.5490
0.5490
0.4902
0.5000
118,764
+0.04(+7.94%)
Nov 16, 2023
0.5500
0.5500
0.4600
0.4632
245,392
-0.06(-12.07%)
Nov 15, 2023
0.4802
0.5600
0.4802
0.5268
441,614
+0.03(+6.40%)
Nov 14, 2023
0.4700
0.5091
0.4651
0.4951
109,161
+0.02(+4.14%)
Nov 13, 2023
0.4821
0.4870
0.4500
0.4754
16,015
+0.00(+0.00%)
Nov 10, 2023
0.4690
0.4800
0.4500
0.4754
111,592
-0.00(-0.96%)
Nov 09, 2023
0.4700
0.4875
0.3773
0.4800
917,760
+0.02(+4.12%)
Nov 08, 2023
0.5100
0.5090
0.4610
0.4610
139,095
-0.02(-4.08%)
Nov 07, 2023
0.5300
0.5306
0.4804
0.4806
152,500
-0.03(-5.76%)
Nov 06, 2023
0.5558
0.5558
0.5100
0.5100
42,012
-0.04(-7.26%)
Nov 03, 2023
0.5200
0.5549
0.5160
0.5499
74,883
+0.03(+5.65%)
Nov 02, 2023
0.5500
0.5599
0.5202
0.5205
152,209
-0.02(-3.38%)
Nov 01, 2023
0.5620
0.5799
0.5300
0.5387
137,934
-0.04(-6.90%)
Oct 31, 2023
0.6028
0.6028
0.5600
0.5786
133,024
-0.02(-3.49%)
Oct 30, 2023
0.6100
0.6290
0.5800
0.5995
152,660
-0.01(-1.99%)
Oct 27, 2023
0.6100
0.6200
0.5850
0.6117
360,448
+0.00(+0.53%)
Oct 26, 2023
0.6060
0.6180
0.5900
0.6085
156,062
+0.00(+0.41%)
Oct 25, 2023
0.6251
0.6279
0.5900
0.6060
185,408
-0.02(-3.50%)
Oct 24, 2023
0.6600
0.6630
0.6020
0.6280
175,771
-0.02(-3.24%)
Oct 23, 2023
0.6830
0.6900
0.6400
0.6490
69,691
-0.00(-0.15%)
Oct 20, 2023
0.6700
0.6800
0.6500
0.6500
86,117
-0.00(-0.41%)
Oct 19, 2023
0.6700
0.6999
0.6400
0.6527
121,834
-0.03(-3.89%)
Oct 18, 2023
0.6950
0.7195
0.6640
0.6791
77,992
-0.00(-0.13%)
Oct 17, 2023
0.6837
0.7000
0.6500
0.6800
101,926
+0.00(+0.29%)
Oct 16, 2023
0.6620
0.6898
0.6200
0.6780
173,872
+0.05(+7.14%)
Oct 13, 2023
0.6586
0.6700
0.6022
0.6328
260,755
-0.05(-6.80%)
Oct 12, 2023
0.7200
0.7200
0.6460
0.6790
180,477
-0.01(-1.03%)
Oct 11, 2023
0.7000
0.7150
0.6691
0.6861
137,109
-0.00(-0.35%)
Oct 10, 2023
0.6950
0.7250
0.6729
0.6885
279,830
-0.00(-0.22%)
Oct 09, 2023
0.6800
0.7030
0.6451
0.6900
119,946
+0.01(+1.02%)
Oct 06, 2023
0.6950
0.7399
0.6700
0.6830
258,288
-0.00(-0.19%)
Oct 05, 2023
0.6089
0.6972
0.6022
0.6843
286,452
+0.07(+11.81%)
Oct 04, 2023
0.6300
0.6499
0.6047
0.6120
70,489
-0.02(-3.04%)
Oct 03, 2023
0.6720
0.6800
0.6252
0.6312
119,029
-0.03(-3.93%)
Oct 02, 2023
0.5900
0.7000
0.5917
0.6570
310,989
+0.07(+11.36%)
Sep 29, 2023
0.6000
0.6100
0.5624
0.5900
194,566
-0.01(-1.99%)
Sep 28, 2023
0.6455
0.6500
0.6001
0.6020
89,683
-0.03(-4.44%)
Sep 27, 2023
0.6260
0.6660
0.6260
0.6300
69,498
+0.03(+5.00%)
Sep 26, 2023
0.6300
0.6596
0.5900
0.6000
230,272
-0.03(-4.76%)
Sep 25, 2023
0.6700
0.6455
0.6302
0.6300
182,641
-0.04(-5.26%)
Sep 22, 2023
0.6700
0.6980
0.6631
0.6650
87,841
-0.01(-2.03%)
Sep 21, 2023
0.6865
0.7164
0.6599
0.6788
59,340
-0.01(-1.62%)
Sep 20, 2023
0.7100
0.7400
0.6900
0.6900
163,187
-0.04(-5.48%)
Sep 19, 2023
0.7440
0.7680
0.7094
0.7300
68,477
-0.01(-1.35%)
Sep 18, 2023
0.7700
0.7800
0.7400
0.7400
105,965
-0.05(-6.33%)
Sep 15, 2023
0.7450
0.7900
0.7201
0.7900
71,788
+0.03(+4.48%)
Sep 14, 2023
0.7600
0.7732
0.7444
0.7561
74,345
+0.00(+0.24%)
Sep 13, 2023
0.7400
0.7649
0.7210
0.7543
66,211
-0.01(-1.51%)
Sep 12, 2023
0.7200
0.8199
0.6958
0.7659
395,796
+0.07(+10.68%)
Sep 11, 2023
0.7100
0.7400
0.6690
0.6920
356,222
+0.01(+0.79%)
Sep 08, 2023
0.6700
0.7089
0.6700
0.6866
110,313
+0.02(+2.48%)
Sep 07, 2023
0.6600
0.6803
0.6300
0.6700
176,826
+0.02(+2.45%)
Sep 06, 2023
0.6859
0.7000
0.6540
0.6540
77,103
-0.05(-6.56%)
Sep 05, 2023
0.6869
0.6999
0.6600
0.6999
73,826
-0.00(-0.16%)
Sep 01, 2023
0.6999
0.7180
0.6825
0.7010
54,962
-0.00(-0.43%)
Aug 31, 2023
0.7100
0.7169
0.6700
0.7040
136,304
-0.01(-0.85%)
Aug 30, 2023
0.7081
0.7284
0.6800
0.7100
146,587
-0.02(-2.74%)
Aug 29, 2023
0.7439
0.7507
0.6918
0.7300
207,632
-0.02(-2.96%)
Aug 28, 2023
0.7100
0.7757
0.7000
0.7523
334,113
+0.08(+12.28%)
Aug 25, 2023
0.7150
0.7150
0.6520
0.6700
349,628
-0.05(-6.82%)
Aug 24, 2023
0.6990
0.7200
0.6800
0.7190
440,103
+0.05(+7.47%)
Aug 23, 2023
0.7300
0.7300
0.5372
0.6690
1,348,741
-0.03(-3.74%)
Aug 22, 2023
0.7400
0.7889
0.6900
0.6950
622,713
-0.02(-2.11%)
Aug 21, 2023
0.9000
0.9300
0.6724
0.7100
1,117,916
-0.14(-16.53%)
Aug 18, 2023
0.7488
0.8781
0.7110
0.8506
840,479
+0.12(+16.84%)
Aug 17, 2023
0.7400
0.7754
0.6639
0.7280
475,864
+0.00(+0.00%)
Aug 16, 2023
0.7200
0.7468
0.6800
0.7280
404,216
-0.02(-2.93%)
Aug 15, 2023
0.8184
0.8184
0.7234
0.7500
291,426
-0.04(-5.06%)
Aug 14, 2023
0.7800
0.9300
0.7335
0.7900
809,889
+0.02(+2.60%)
Aug 11, 2023
0.7253
0.7785
0.7200
0.7700
335,553
+0.04(+6.16%)
Aug 10, 2023
0.7135
0.7435
0.6485
0.7253
691,732
+0.00(+0.64%)
Aug 09, 2023
0.7500
0.8002
0.6701
0.7207
670,121
-0.02(-2.63%)
Aug 08, 2023
0.7800
0.8150
0.7205
0.7402
595,261
-0.06(-7.41%)
Aug 07, 2023
0.8000
0.8287
0.7100
0.7994
665,231
+0.00(+0.04%)
Aug 04, 2023
0.8600
0.8748
0.7800
0.7991
564,181
-0.06(-6.48%)
Aug 03, 2023
0.8500
0.8800
0.8332
0.8545
150,062
-0.02(-1.77%)
Aug 02, 2023
0.9000
0.9000
0.8500
0.8699
192,429
-0.04(-4.35%)
Aug 01, 2023
0.9205
0.9300
0.9000
0.9095
105,448
-0.02(-2.06%)
Jul 31, 2023
0.9300
0.9597
0.9200
0.9286
84,264
-0.01(-1.21%)
Jul 28, 2023
0.9500
0.9599
0.9201
0.9400
67,947
+0.02(+2.15%)
Jul 27, 2023
0.9500
0.9600
0.9200
0.9202
112,955
-0.03(-3.14%)
Jul 26, 2023
0.9614
0.9849
0.9410
0.9500
60,769
-0.00(-0.21%)
Jul 25, 2023
1.000
1.010
0.9500
0.9520
70,136
-0.02(-2.26%)
Jul 24, 2023
0.9800
1.020
0.9601
0.9740
57,419
+0.02(+2.53%)
Jul 21, 2023
1.000
1.010
0.9500
0.9500
83,733
-0.05(-5.00%)
Jul 20, 2023
1.010
1.030
1.000
1.000
17,159
-0.01(-0.99%)
Jul 19, 2023
1.040
1.052
1.000
1.010
100,246
-0.02(-1.94%)
Jul 18, 2023
1.000
1.030
1.000
1.030
119,193
+0.03(+2.49%)
Jul 17, 2023
1.038
1.038
1.000
1.005
49,563
-0.02(-1.47%)
Jul 14, 2023
1.000
1.040
1.000
1.020
82,592
+0.01(+0.99%)
Jul 13, 2023
1.010
1.040
1.010
1.010
58,269
-0.01(-0.98%)
Jul 12, 2023
1.040
1.068
1.000
1.020
169,672
-0.03(-2.86%)
Jul 11, 2023
1.000
1.070
1.000
1.050
150,500
+0.05(+5.00%)
Jul 10, 2023
1.000
1.020
0.9900
1.000
153,557
-0.01(-0.99%)
Jul 07, 2023
1.010
1.029
0.9700
1.010
43,063
+0.02(+2.02%)
Jul 06, 2023
1.050
1.050
0.9501
0.9900
214,051
-0.06(-5.71%)
Jul 05, 2023
1.090
1.090
1.030
1.050
121,570
-0.02(-1.87%)
Jul 03, 2023
1.180
1.180
1.050
1.070
102,561
-0.05(-4.46%)
Jun 30, 2023
1.070
1.135
1.040
1.120
234,494
+0.04(+3.70%)
Jun 29, 2023
1.080
1.120
1.040
1.080
193,924
+0.02(+1.89%)
Jun 28, 2023
1.010
1.090
0.9318
1.060
276,178
+0.08(+8.15%)
Jun 27, 2023
1.030
1.040
0.9500
0.9801
207,921
+0.01(+1.04%)
Jun 26, 2023
0.9700
0.9800
0.9000
0.9700
45,364
+0.00(+0.41%)
Jun 23, 2023
0.9413
0.9815
0.8747
0.9660
335,105
+0.01(+0.63%)
Jun 22, 2023
0.9200
1.010
0.9002
0.9600
259,240
+0.01(+1.17%)
Jun 21, 2023
0.9462
1.030
0.8900
0.9489
309,442
-0.00(-0.30%)
Jun 20, 2023
0.9300
0.9879
0.8900
0.9518
150,165
+0.02(+2.34%)
Jun 16, 2023
1.040
1.040
0.8701
0.9300
701,077
-0.06(-6.06%)
Jun 15, 2023
1.040
1.060
0.9512
0.9900
411,974
-0.05(-4.81%)
Jun 14, 2023
1.090
1.090
1.010
1.040
163,703
-0.03(-2.80%)
Jun 13, 2023
1.010
1.090
1.000
1.070
288,486
+0.09(+9.17%)
Jun 12, 2023
1.030
1.064
0.9015
0.9801
460,279
-0.06(-5.76%)
Jun 09, 2023
1.070
1.070
1.020
1.040
81,406
+0.00(+0.00%)
Jun 08, 2023
1.040
1.070
1.020
1.040
105,526
+0.00(+0.00%)
Jun 07, 2023
1.030
1.100
1.030
1.040
135,978
-0.02(-1.89%)
Jun 06, 2023
1.080
1.200
1.050
1.060
258,263
-0.03(-2.75%)
Jun 05, 2023
1.080
1.140
1.070
1.090
51,819
+0.01(+0.93%)
Jun 02, 2023
1.080
1.080
1.050
1.080
127,697
+0.01(+0.93%)
Jun 01, 2023
1.070
1.080
1.030
1.070
146,359
+0.06(+5.94%)
May 31, 2023
1.130
1.170
0.9901
1.010
385,322
-0.18(-15.13%)
May 30, 2023
1.180
1.190
1.145
1.190
62,419
+0.04(+3.48%)
May 26, 2023
1.130
1.192
1.120
1.150
172,901
+0.01(+0.88%)
May 25, 2023
1.270
1.280
1.130
1.140
143,463
-0.04(-3.39%)
May 24, 2023
1.170
1.185
1.140
1.180
67,218
+0.02(+1.72%)
May 23, 2023
1.120
1.170
1.100
1.160
175,439
-0.03(-2.52%)
May 22, 2023
1.180
1.190
1.130
1.190
159,949
+0.05(+4.39%)
May 19, 2023
1.190
1.190
1.120
1.140
116,284
-0.03(-2.56%)
May 18, 2023
1.210
1.210
1.160
1.170
119,614
-0.01(-0.85%)
May 17, 2023
1.160
1.199
1.140
1.180
123,521
+0.02(+1.72%)
May 16, 2023
1.240
1.250
1.160
1.160
139,571
-0.07(-5.69%)
May 15, 2023
1.220
1.240
1.170
1.230
114,468
+0.05(+4.24%)
May 12, 2023
1.240
1.260
1.160
1.180
114,780
-0.06(-4.84%)
May 11, 2023
1.210
1.250
1.180
1.240
65,264
+0.01(+0.81%)
May 10, 2023
1.260
1.279
1.230
1.230
157,149
-0.02(-1.60%)
May 09, 2023
1.290
1.300
1.210
1.250
114,733
-0.02(-1.57%)
May 08, 2023
1.300
1.300
1.200
1.270
156,723
+0.05(+4.10%)
May 05, 2023
1.230
1.250
1.200
1.220
100,108
+0.01(+0.83%)
May 04, 2023
1.240
1.260
1.170
1.210
136,428
-0.01(-0.82%)
May 03, 2023
1.230
1.270
1.190
1.220
166,504
+0.01(+0.83%)
May 02, 2023
1.230
1.232
1.180
1.210
116,543
-0.05(-3.97%)
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.