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
Fisker Inc
(NY:
FSR
)
0.0897
UNCHANGED
Last Price
Updated: 7:00 PM EDT, Mar 25, 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 25, 2024
0.0897
0
-0.04(-28.12%)
Mar 22, 2024
0.1286
0.1303
0.1205
0.1248
182,903,744
-0.01(-4.22%)
Mar 21, 2024
0.1341
0.1406
0.1230
0.1303
182,843,648
-0.00(-2.10%)
Mar 20, 2024
0.1400
0.1436
0.1160
0.1331
238,228,384
+0.00(+0.08%)
Mar 19, 2024
0.1421
0.1478
0.1260
0.1330
211,984,512
-0.01(-9.83%)
Mar 18, 2024
0.1769
0.1773
0.1438
0.1475
291,099,264
-0.03(-15.57%)
Mar 15, 2024
0.1974
0.2079
0.1560
0.1747
386,016,736
+0.02(+12.78%)
Mar 14, 2024
0.1750
0.1919
0.1400
0.1549
348,639,456
-0.17(-51.94%)
Mar 13, 2024
0.3126
0.3580
0.2975
0.3223
134,032,216
+0.01(+3.53%)
Mar 12, 2024
0.3400
0.3414
0.2900
0.3113
90,348,024
-0.03(-8.92%)
Mar 11, 2024
0.3900
0.3900
0.3386
0.3418
94,331,880
-0.03(-9.12%)
Mar 08, 2024
0.4024
0.4177
0.3755
0.3761
83,021,904
-0.02(-5.88%)
Mar 07, 2024
0.4100
0.4150
0.3944
0.3996
56,159,456
-0.01(-2.42%)
Mar 06, 2024
0.4200
0.4230
0.3941
0.4095
65,776,280
-0.00(-0.12%)
Mar 05, 2024
0.4400
0.4640
0.3902
0.4100
121,414,824
-0.03(-7.13%)
Mar 04, 2024
0.5547
0.5680
0.4300
0.4415
204,901,680
-0.04(-8.50%)
Mar 01, 2024
0.4250
0.5800
0.3770
0.4825
369,945,216
-0.25(-33.74%)
Feb 29, 2024
0.7308
0.7600
0.7150
0.7282
79,310,376
-0.00(-0.65%)
Feb 28, 2024
0.7210
0.7390
0.6500
0.7330
63,795,392
+0.06(+8.16%)
Feb 27, 2024
0.6200
0.6849
0.6170
0.6777
53,486,096
+0.08(+12.63%)
Feb 26, 2024
0.6165
0.6490
0.6000
0.6017
51,818,456
+0.01(+1.98%)
Feb 23, 2024
0.5400
0.6100
0.5200
0.5900
61,050,108
+0.05(+9.75%)
Feb 22, 2024
0.5676
0.5848
0.5356
0.5376
42,601,752
-0.02(-3.64%)
Feb 21, 2024
0.6079
0.6079
0.5501
0.5579
50,766,448
-0.07(-11.46%)
Feb 20, 2024
0.7100
0.7182
0.6300
0.6301
48,666,692
-0.10(-13.83%)
Feb 16, 2024
0.7500
0.7548
0.7312
0.7312
27,006,522
-0.03(-3.45%)
Feb 15, 2024
0.7500
0.7600
0.7400
0.7573
25,191,092
+0.00(+0.62%)
Feb 14, 2024
0.7600
0.7700
0.7320
0.7526
22,694,236
+0.01(+0.90%)
Feb 13, 2024
0.7700
0.7789
0.7320
0.7459
37,935,716
-0.04(-5.67%)
Feb 12, 2024
0.7800
0.8111
0.7600
0.7907
52,025,176
+0.01(+0.91%)
Feb 09, 2024
0.7900
0.8073
0.7450
0.7836
24,299,612
-0.01(-0.72%)
Feb 08, 2024
0.7519
0.7999
0.7400
0.7893
45,483,000
+0.04(+5.54%)
Feb 07, 2024
0.8140
0.8200
0.7350
0.7479
45,359,900
-0.07(-8.03%)
Feb 06, 2024
0.7699
0.8237
0.7597
0.8132
31,265,424
+0.05(+7.00%)
Feb 05, 2024
0.8200
0.8200
0.7420
0.7600
33,433,368
-0.05(-6.17%)
Feb 02, 2024
0.7620
0.8111
0.7450
0.8100
28,438,772
+0.04(+5.13%)
Feb 01, 2024
0.8500
0.8532
0.7350
0.7705
45,613,076
-0.03(-3.98%)
Jan 31, 2024
0.8600
0.8699
0.8000
0.8024
32,686,264
-0.07(-8.04%)
Jan 30, 2024
0.9200
0.9275
0.8651
0.8726
32,350,164
-0.04(-4.29%)
Jan 29, 2024
0.8300
0.9430
0.8300
0.9117
48,811,940
+0.11(+13.55%)
Jan 26, 2024
0.7600
0.8244
0.7547
0.8029
43,221,456
+0.06(+7.53%)
Jan 25, 2024
0.7777
0.8010
0.7255
0.7467
44,413,296
-0.07(-8.49%)
Jan 24, 2024
0.9000
0.9000
0.8050
0.8160
35,984,352
-0.08(-8.46%)
Jan 23, 2024
1.020
1.032
0.8802
0.8914
71,635,128
-0.03(-3.68%)
Jan 22, 2024
0.9000
1.110
0.8700
0.9255
99,182,840
+0.14(+17.27%)
Jan 19, 2024
0.8200
0.8680
0.7627
0.7892
47,768,296
-0.02(-2.69%)
Jan 18, 2024
0.9150
0.9150
0.7600
0.8110
57,166,684
-0.08(-9.22%)
Jan 17, 2024
0.9101
0.9200
0.8516
0.8934
57,837,940
-0.07(-7.54%)
Jan 16, 2024
1.030
1.040
0.9200
0.9663
53,462,304
-0.06(-6.18%)
Jan 12, 2024
1.040
1.090
1.010
1.030
19,248,422
-0.01(-0.96%)
Jan 11, 2024
1.120
1.130
0.9806
1.040
44,828,640
-0.07(-6.31%)
Jan 10, 2024
1.200
1.210
1.100
1.110
29,169,628
-0.09(-7.50%)
Jan 09, 2024
1.200
1.220
1.130
1.200
20,584,752
+0.00(+0.00%)
Jan 08, 2024
1.390
1.390
1.161
1.200
42,700,028
-0.13(-9.77%)
Jan 05, 2024
1.450
1.455
1.300
1.330
40,813,108
-0.13(-8.90%)
Jan 04, 2024
1.480
1.490
1.430
1.460
16,826,160
-0.03(-2.01%)
Jan 03, 2024
1.570
1.590
1.460
1.490
33,975,888
-0.14(-8.59%)
Jan 02, 2024
1.800
1.840
1.570
1.630
55,541,668
-0.12(-6.86%)
Dec 29, 2023
1.710
1.940
1.620
1.750
140,247,376
+0.24(+15.89%)
Dec 28, 2023
1.460
1.540
1.440
1.510
21,502,776
+0.06(+4.14%)
Dec 27, 2023
1.470
1.490
1.440
1.450
13,260,393
+0.00(+0.00%)
Dec 26, 2023
1.460
1.520
1.440
1.450
16,272,745
-0.01(-0.68%)
Dec 22, 2023
1.490
1.520
1.420
1.460
16,764,890
-0.03(-2.01%)
Dec 21, 2023
1.470
1.520
1.420
1.490
17,801,780
+0.07(+4.93%)
Dec 20, 2023
1.560
1.560
1.410
1.420
21,189,272
-0.16(-10.13%)
Dec 19, 2023
1.630
1.675
1.550
1.580
14,643,579
-0.04(-2.47%)
Dec 18, 2023
1.650
1.690
1.580
1.620
14,081,822
+0.00(+0.00%)
Dec 15, 2023
1.640
1.680
1.570
1.620
21,427,638
+0.07(+4.52%)
Dec 14, 2023
1.530
1.640
1.520
1.550
25,935,022
+0.07(+4.73%)
Dec 13, 2023
1.450
1.510
1.350
1.480
25,530,676
+0.04(+2.78%)
Dec 12, 2023
1.520
1.600
1.420
1.440
20,612,142
-0.07(-4.64%)
Dec 11, 2023
1.690
1.766
1.500
1.510
28,084,396
-0.13(-7.93%)
Dec 08, 2023
1.500
1.710
1.400
1.640
34,198,792
+0.17(+11.56%)
Dec 07, 2023
1.470
1.560
1.440
1.470
18,901,348
+0.06(+4.26%)
Dec 06, 2023
1.590
1.590
1.400
1.410
29,067,952
-0.16(-10.19%)
Dec 05, 2023
1.610
1.610
1.560
1.570
9,115,770
-0.04(-2.48%)
Dec 04, 2023
1.640
1.765
1.555
1.610
21,616,792
-0.12(-6.94%)
Dec 01, 2023
1.640
1.795
1.520
1.730
38,933,972
+0.15(+9.49%)
Nov 30, 2023
1.810
1.845
1.570
1.580
31,216,432
-0.20(-11.24%)
Nov 29, 2023
1.840
1.970
1.770
1.780
21,037,980
-0.07(-3.78%)
Nov 28, 2023
1.870
1.870
1.760
1.850
20,524,008
+0.02(+1.09%)
Nov 27, 2023
2.230
2.230
1.820
1.830
37,182,096
-0.40(-17.94%)
Nov 24, 2023
2.280
2.340
2.160
2.230
16,517,214
+0.11(+5.19%)
Nov 22, 2023
2.000
2.120
1.790
2.120
40,019,992
+0.12(+6.00%)
Nov 21, 2023
2.210
2.220
1.990
2.000
32,741,048
-0.35(-14.89%)
Nov 20, 2023
2.430
2.755
2.310
2.350
40,537,116
-0.08(-3.29%)
Nov 17, 2023
2.850
2.860
2.400
2.430
40,423,644
-0.38(-13.52%)
Nov 16, 2023
3.280
3.280
2.810
2.810
23,190,096
-0.46(-14.07%)
Nov 15, 2023
3.370
3.590
3.161
3.270
20,083,978
-0.07(-2.10%)
Nov 14, 2023
3.230
3.640
3.110
3.340
40,735,144
-0.77(-18.73%)
Nov 13, 2023
3.930
4.120
3.745
4.110
11,433,235
+0.27(+7.03%)
Nov 10, 2023
3.800
3.860
3.680
3.840
12,012,093
+0.05(+1.32%)
Nov 09, 2023
3.990
4.050
3.690
3.790
13,941,500
-0.20(-5.01%)
Nov 08, 2023
4.250
4.260
3.930
3.990
14,165,460
-0.38(-8.70%)
Nov 07, 2023
4.360
4.440
4.260
4.370
10,548,924
+0.00(+0.00%)
Nov 06, 2023
4.600
4.615
4.285
4.370
9,616,982
-0.18(-3.96%)
Nov 03, 2023
4.860
5.010
4.540
4.550
10,791,866
-0.22(-4.61%)
Nov 02, 2023
4.490
4.770
4.410
4.770
9,524,974
+0.44(+10.16%)
Nov 01, 2023
4.500
4.530
4.290
4.330
7,857,248
-0.17(-3.78%)
Oct 31, 2023
4.400
4.540
4.190
4.500
9,882,696
+0.13(+2.97%)
Oct 30, 2023
4.820
4.915
4.300
4.370
12,868,147
-0.42(-8.77%)
Oct 27, 2023
4.980
5.075
4.765
4.790
6,027,652
-0.14(-2.84%)
Oct 26, 2023
5.050
5.117
4.790
4.930
6,856,251
-0.09(-1.79%)
Oct 25, 2023
5.350
5.366
5.010
5.020
6,044,162
-0.31(-5.82%)
Oct 24, 2023
5.300
5.560
5.295
5.330
5,337,391
+0.03(+0.57%)
Oct 23, 2023
5.360
5.505
5.135
5.300
7,805,627
-0.14(-2.57%)
Oct 20, 2023
5.650
5.790
5.370
5.440
6,761,665
-0.27(-4.73%)
Oct 19, 2023
5.860
5.890
5.560
5.710
7,553,906
-0.21(-3.55%)
Oct 18, 2023
6.100
6.100
5.900
5.920
3,653,548
-0.22(-3.58%)
Oct 17, 2023
6.150
6.360
6.105
6.140
4,105,428
-0.09(-1.44%)
Oct 16, 2023
6.170
6.280
6.000
6.230
4,321,076
+0.02(+0.32%)
Oct 13, 2023
6.060
6.259
5.979
6.210
4,463,344
+0.16(+2.64%)
Oct 12, 2023
6.200
6.290
5.990
6.050
4,095,777
-0.16(-2.58%)
Oct 11, 2023
6.330
6.397
6.150
6.210
3,403,599
-0.12(-1.90%)
Oct 10, 2023
6.080
6.380
6.070
6.330
3,562,260
+0.33(+5.50%)
Oct 09, 2023
6.010
6.155
5.950
6.000
4,363,190
-0.17(-2.76%)
Oct 06, 2023
5.940
6.240
5.910
6.170
5,098,226
+0.12(+1.98%)
Oct 05, 2023
6.260
6.420
5.850
6.050
9,884,923
-0.27(-4.27%)
Oct 04, 2023
6.720
6.790
6.200
6.320
8,273,820
-0.46(-6.78%)
Oct 03, 2023
6.550
6.790
6.470
6.780
5,655,816
+0.16(+2.42%)
Oct 02, 2023
6.390
6.889
6.370
6.620
9,398,263
+0.20(+3.12%)
Sep 29, 2023
6.380
6.670
6.280
6.420
10,251,606
+0.02(+0.31%)
Sep 28, 2023
6.020
6.445
5.869
6.400
9,063,586
+0.37(+6.14%)
Sep 27, 2023
5.910
6.210
5.833
6.030
9,856,855
+0.21(+3.61%)
Sep 26, 2023
5.700
6.470
5.410
5.820
24,319,120
+0.51(+9.60%)
Sep 25, 2023
5.580
5.475
5.250
5.310
8,652,940
-0.32(-5.68%)
Sep 22, 2023
6.030
6.190
5.630
5.630
7,106,285
-0.35(-5.85%)
Sep 21, 2023
5.990
6.085
5.700
5.980
5,419,354
-0.12(-1.97%)
Sep 20, 2023
6.320
6.370
6.090
6.100
4,234,201
-0.21(-3.33%)
Sep 19, 2023
6.600
6.690
6.300
6.310
7,869,833
-0.26(-3.96%)
Sep 18, 2023
6.970
7.050
6.500
6.570
6,281,014
-0.41(-5.87%)
Sep 15, 2023
6.720
7.050
6.650
6.980
13,445,241
+0.33(+4.96%)
Sep 14, 2023
6.500
6.790
6.450
6.650
5,057,779
+0.19(+2.94%)
Sep 13, 2023
6.450
6.490
6.310
6.460
4,449,095
+0.03(+0.47%)
Sep 12, 2023
6.400
6.570
6.220
6.430
4,200,437
-0.05(-0.77%)
Sep 11, 2023
6.310
6.630
6.280
6.480
8,229,494
+0.24(+3.85%)
Sep 08, 2023
6.220
6.360
6.160
6.240
5,587,860
+0.01(+0.16%)
Sep 07, 2023
6.090
6.290
5.960
6.230
6,361,134
+0.09(+1.47%)
Sep 06, 2023
6.120
6.210
5.900
6.140
4,678,826
+0.02(+0.33%)
Sep 05, 2023
5.930
6.140
5.900
6.120
5,470,597
+0.16(+2.68%)
Sep 01, 2023
5.870
6.010
5.805
5.960
5,497,017
+0.09(+1.53%)
Aug 31, 2023
5.820
5.940
5.770
5.870
5,587,961
+0.08(+1.38%)
Aug 30, 2023
5.880
5.950
5.710
5.790
5,472,200
-0.20(-3.34%)
Aug 29, 2023
5.800
6.150
5.720
5.990
5,456,697
+0.18(+3.10%)
Aug 28, 2023
5.900
5.930
5.760
5.810
3,484,677
+0.00(+0.00%)
Aug 25, 2023
5.850
5.940
5.775
5.810
4,487,912
+0.00(+0.00%)
Aug 24, 2023
5.860
5.950
5.680
5.810
4,721,830
-0.08(-1.36%)
Aug 23, 2023
5.570
5.890
5.505
5.890
5,600,125
+0.26(+4.62%)
Aug 22, 2023
5.740
5.775
5.530
5.630
5,155,367
+0.00(+0.00%)
Aug 21, 2023
5.570
5.675
5.470
5.630
4,374,464
+0.10(+1.81%)
Aug 18, 2023
5.530
5.720
5.510
5.530
4,398,541
-0.11(-1.95%)
Aug 17, 2023
5.420
5.705
5.330
5.640
6,186,678
+0.22(+4.06%)
Aug 16, 2023
5.550
5.680
5.360
5.420
6,581,224
-0.17(-3.04%)
Aug 15, 2023
5.530
5.630
5.445
5.590
6,619,407
+0.03(+0.54%)
Aug 14, 2023
5.530
5.610
5.380
5.560
4,618,192
-0.04(-0.71%)
Aug 11, 2023
5.610
5.705
5.550
5.600
4,760,270
-0.11(-1.93%)
Aug 10, 2023
5.860
6.040
5.700
5.710
6,426,328
-0.15(-2.56%)
Aug 09, 2023
5.830
5.920
5.660
5.860
6,881,013
-0.07(-1.18%)
Aug 08, 2023
5.780
5.950
5.610
5.930
6,222,032
-0.02(-0.34%)
Aug 07, 2023
5.910
5.960
5.515
5.950
10,387,537
+0.10(+1.71%)
Aug 04, 2023
6.440
6.500
5.770
5.850
17,664,240
-0.50(-7.87%)
Aug 03, 2023
6.280
6.760
6.250
6.350
13,705,959
+0.08(+1.28%)
Aug 02, 2023
6.340
6.395
6.020
6.270
9,598,569
-0.18(-2.79%)
Aug 01, 2023
6.120
6.470
6.000
6.450
16,114,594
+0.28(+4.54%)
Jul 31, 2023
5.960
6.190
5.800
6.170
20,713,202
+0.27(+4.58%)
Jul 28, 2023
5.740
5.900
5.695
5.900
11,945,740
+0.26(+4.61%)
Jul 27, 2023
5.950
5.960
5.620
5.640
10,204,250
-0.18(-3.09%)
Jul 26, 2023
5.750
6.010
5.615
5.820
14,110,107
+0.08(+1.39%)
Jul 25, 2023
6.160
6.200
5.735
5.740
12,670,671
-0.41(-6.67%)
Jul 24, 2023
6.130
6.265
6.050
6.150
4,818,120
+0.00(+0.00%)
Jul 21, 2023
6.440
6.495
6.120
6.150
6,739,575
-0.20(-3.15%)
Jul 20, 2023
6.600
6.620
6.280
6.350
7,546,683
-0.38(-5.65%)
Jul 19, 2023
6.630
6.880
6.580
6.730
10,467,289
+0.18(+2.75%)
Jul 18, 2023
6.730
6.925
6.480
6.550
10,093,925
-0.30(-4.38%)
Jul 17, 2023
6.160
6.910
6.040
6.850
10,892,360
+0.68(+11.02%)
Jul 14, 2023
6.600
6.749
5.990
6.170
14,685,865
-0.49(-7.36%)
Jul 13, 2023
6.860
7.220
6.560
6.660
13,330,449
-0.17(-2.49%)
Jul 12, 2023
6.860
6.870
6.470
6.830
14,853,313
+0.09(+1.34%)
Jul 11, 2023
6.600
6.950
6.455
6.740
18,088,164
-0.29(-4.13%)
Jul 10, 2023
6.070
7.060
5.840
7.030
28,127,948
+1.03(+17.17%)
Jul 07, 2023
5.800
6.280
5.795
6.000
12,902,936
+0.24(+4.17%)
Jul 06, 2023
5.870
5.880
5.540
5.760
5,924,246
-0.20(-3.36%)
Jul 05, 2023
5.750
6.030
5.660
5.960
7,309,049
+0.24(+4.20%)
Jul 03, 2023
5.830
6.035
5.660
5.720
5,261,059
+0.08(+1.42%)
Jun 30, 2023
5.430
5.730
5.420
5.640
7,101,621
+0.19(+3.49%)
Jun 29, 2023
5.230
5.535
5.220
5.450
5,767,653
+0.22(+4.21%)
Jun 28, 2023
5.070
5.370
5.030
5.230
7,803,059
+0.15(+2.95%)
Jun 27, 2023
4.910
5.100
4.770
5.080
7,497,151
+0.22(+4.53%)
Jun 26, 2023
5.100
5.190
4.855
4.860
6,238,970
-0.23(-4.52%)
Jun 23, 2023
5.290
5.370
5.045
5.090
10,873,026
-0.15(-2.86%)
Jun 22, 2023
5.400
5.460
5.180
5.240
5,186,843
-0.22(-4.03%)
Jun 21, 2023
5.890
5.890
5.420
5.460
8,878,751
-0.44(-7.46%)
Jun 20, 2023
5.850
6.010
5.730
5.900
5,423,696
-0.03(-0.51%)
Jun 16, 2023
6.050
6.085
5.830
5.930
8,096,434
-0.09(-1.50%)
Jun 15, 2023
5.850
6.110
5.810
6.020
8,179,433
-0.60(-9.06%)
May 08, 2023
6.300
6.710
6.015
6.620
8,767,430
+0.40(+6.43%)
May 05, 2023
5.880
6.290
5.630
6.220
9,718,182
+0.40(+6.87%)
May 04, 2023
5.600
5.900
5.530
5.820
5,812,234
+0.24(+4.30%)
May 03, 2023
5.100
5.690
5.030
5.580
7,152,200
+0.48(+9.41%)
May 02, 2023
5.450
5.480
5.035
5.100
11,285,185
-0.35(-6.42%)
May 01, 2023
6.380
6.410
5.320
5.450
13,509,918
-0.99(-15.37%)
Apr 28, 2023
6.635
6.635
6.150
6.440
8,152,512
-0.10(-1.53%)
Apr 27, 2023
6.070
6.560
5.870
6.540
13,627,445
+0.56(+9.36%)
Apr 26, 2023
5.320
6.260
5.280
5.980
27,203,264
+1.08(+22.04%)
Apr 25, 2023
4.470
4.970
4.440
4.900
11,469,141
+0.39(+8.65%)
Apr 24, 2023
4.400
4.580
4.320
4.510
6,573,858
+0.06(+1.35%)
Apr 21, 2023
4.510
4.550
4.265
4.450
9,796,935
-0.14(-3.05%)
Apr 20, 2023
4.590
4.665
4.500
4.590
6,541,746
-0.12(-2.55%)
Apr 19, 2023
4.700
4.770
4.570
4.710
7,728,063
-0.09(-1.87%)
Apr 18, 2023
4.960
5.010
4.750
4.800
7,091,718
-0.12(-2.44%)
Apr 17, 2023
5.030
5.050
4.550
4.920
13,041,752
-0.10(-1.99%)
Apr 14, 2023
5.420
5.450
5.000
5.020
10,453,702
-0.45(-8.23%)
Apr 13, 2023
5.480
5.570
5.430
5.470
4,506,688
+0.05(+0.92%)
Apr 12, 2023
5.720
5.780
5.310
5.420
8,740,735
-0.20(-3.56%)
Apr 11, 2023
5.540
5.665
5.515
5.620
5,900,068
+0.11(+2.00%)
Apr 10, 2023
5.330
5.529
5.275
5.510
4,310,453
+0.12(+2.23%)
Apr 06, 2023
5.340
5.560
5.280
5.390
7,413,812
+0.03(+0.56%)
Apr 05, 2023
5.750
5.750
5.330
5.360
10,247,210
-0.44(-7.59%)
Apr 04, 2023
5.980
6.030
5.790
5.800
4,308,854
-0.16(-2.68%)
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.