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
Ess Tech Inc
(NY:
GWH
)
0.7400
-0.1100 (-12.94%)
Official Closing Price
Updated: 7:00 PM EDT, May 10, 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
0.7260
0.7342
0.7342
0.7233
760,227
-0.03(-3.56%)
Mar 27, 2024
0.7069
0.7648
0.6830
0.7500
3,393,647
+0.05(+6.62%)
Mar 26, 2024
0.7000
0.7200
0.6830
0.7034
861,785
+0.00(+0.37%)
Mar 25, 2024
0.6227
0.7300
0.6200
0.7008
2,213,693
+0.08(+13.64%)
Mar 22, 2024
0.6600
0.6800
0.6111
0.6167
2,156,261
-0.06(-9.38%)
Mar 21, 2024
0.7000
0.7200
0.6520
0.6805
1,335,173
-0.03(-4.15%)
Mar 20, 2024
0.6900
0.7337
0.6801
0.7100
828,200
+0.03(+3.91%)
Mar 19, 2024
0.6800
0.6936
0.6400
0.6833
1,142,793
+0.02(+3.53%)
Mar 18, 2024
0.7100
0.7229
0.6600
0.6600
1,439,239
-0.04(-5.32%)
Mar 15, 2024
0.7640
0.7806
0.6971
0.6971
3,132,777
-0.08(-9.76%)
Mar 14, 2024
0.8692
0.8694
0.7714
0.7725
1,169,304
-0.04(-5.04%)
Mar 13, 2024
0.8400
0.8498
0.8000
0.8135
1,168,949
-0.01(-0.79%)
Mar 12, 2024
0.8700
0.8700
0.8200
0.8200
919,435
-0.03(-3.62%)
Mar 11, 2024
0.8900
0.9300
0.8500
0.8508
492,148
-0.04(-4.99%)
Mar 08, 2024
0.8820
0.9400
0.8600
0.8955
783,704
+0.02(+2.35%)
Mar 07, 2024
0.8640
0.8898
0.8600
0.8749
371,090
+0.00(+0.54%)
Mar 06, 2024
0.8100
0.8757
0.8100
0.8702
589,677
+0.07(+8.31%)
Mar 05, 2024
0.8500
0.8660
0.8034
0.8034
542,872
-0.04(-5.14%)
Mar 04, 2024
0.8600
0.8685
0.8200
0.8469
597,399
+0.00(+0.20%)
Mar 01, 2024
0.8800
0.8811
0.8401
0.8452
539,836
-0.02(-2.69%)
Feb 29, 2024
0.8600
0.8898
0.8400
0.8686
364,452
+0.03(+3.20%)
Feb 28, 2024
0.9100
0.9101
0.8250
0.8417
663,660
-0.06(-6.62%)
Feb 27, 2024
0.8600
0.9261
0.8500
0.9014
644,412
+0.02(+2.43%)
Feb 26, 2024
0.8300
0.8923
0.8250
0.8800
560,511
+0.04(+5.04%)
Feb 23, 2024
0.8500
0.8872
0.7900
0.8378
902,963
+0.02(+2.18%)
Feb 22, 2024
0.8600
0.8783
0.8100
0.8199
913,732
-0.04(-4.09%)
Feb 21, 2024
0.9000
0.9298
0.8500
0.8549
1,042,008
-0.06(-6.17%)
Feb 20, 2024
0.9200
0.9839
0.9080
0.9111
958,686
-0.03(-2.78%)
Feb 16, 2024
1.000
1.010
0.9313
0.9372
891,688
-0.06(-6.28%)
Feb 15, 2024
1.000
1.040
0.9911
1.000
799,312
-0.02(-1.96%)
Feb 14, 2024
0.9900
1.020
0.9500
1.020
484,983
+0.10(+10.86%)
Feb 13, 2024
1.020
1.020
0.9200
0.9201
1,514,351
-0.11(-10.67%)
Feb 12, 2024
1.000
1.060
0.9855
1.030
648,401
+0.04(+4.54%)
Feb 09, 2024
0.9400
1.000
0.9400
0.9853
515,660
+0.05(+4.82%)
Feb 08, 2024
0.9100
0.9682
0.9100
0.9400
636,859
+0.02(+2.59%)
Feb 07, 2024
0.9300
0.9651
0.9163
0.9163
654,702
-0.01(-0.90%)
Feb 06, 2024
0.8700
0.9551
0.8501
0.9246
997,813
+0.09(+10.70%)
Feb 05, 2024
0.9100
0.9193
0.8110
0.8352
1,441,380
-0.07(-7.23%)
Feb 02, 2024
0.9601
0.9607
0.9000
0.9003
895,933
-0.04(-4.40%)
Feb 01, 2024
1.040
1.100
0.8651
0.9417
2,023,192
-0.09(-8.57%)
Jan 31, 2024
1.020
1.100
1.020
1.030
550,522
+0.00(+0.00%)
Jan 30, 2024
1.070
1.089
1.010
1.030
622,846
-0.04(-3.74%)
Jan 29, 2024
1.110
1.120
1.070
1.070
789,257
-0.05(-4.46%)
Jan 26, 2024
1.090
1.170
1.080
1.120
840,035
+0.03(+2.75%)
Jan 25, 2024
1.080
1.110
1.040
1.090
827,258
+0.03(+2.83%)
Jan 24, 2024
1.050
1.090
1.050
1.060
780,352
+0.02(+1.92%)
Jan 23, 2024
1.050
1.060
1.000
1.040
762,080
+0.03(+2.97%)
Jan 22, 2024
0.9800
1.050
0.9780
1.010
663,113
+0.03(+3.27%)
Jan 19, 2024
0.9800
0.9829
0.9021
0.9780
806,372
+0.02(+2.41%)
Jan 18, 2024
0.9400
0.9690
0.9210
0.9550
786,757
+0.02(+1.74%)
Jan 17, 2024
0.9056
0.9400
0.9000
0.9387
1,143,059
+0.03(+3.13%)
Jan 16, 2024
1.010
1.050
0.9025
0.9102
1,884,215
-0.10(-9.88%)
Jan 12, 2024
1.030
1.050
1.010
1.010
431,710
-0.01(-0.98%)
Jan 11, 2024
1.030
1.040
1.000
1.020
865,218
+0.01(+0.99%)
Jan 10, 2024
1.050
1.060
1.010
1.010
807,398
-0.04(-3.81%)
Jan 09, 2024
1.090
1.099
1.040
1.050
747,466
-0.05(-4.55%)
Jan 08, 2024
1.070
1.120
1.052
1.100
862,179
+0.05(+4.76%)
Jan 05, 2024
1.080
1.100
1.050
1.050
972,803
-0.03(-2.78%)
Jan 04, 2024
1.110
1.110
1.080
1.080
709,608
-0.01(-0.92%)
Jan 03, 2024
1.140
1.140
1.090
1.090
1,017,724
-0.08(-6.84%)
Jan 02, 2024
1.140
1.180
1.120
1.170
1,086,608
+0.03(+2.63%)
Dec 29, 2023
1.170
1.200
1.110
1.140
957,267
-0.01(-0.87%)
Dec 28, 2023
1.180
1.200
1.140
1.150
5,335,514
-0.04(-3.36%)
Dec 27, 2023
1.160
1.200
1.150
1.190
1,361,594
+0.00(+0.00%)
Dec 26, 2023
1.130
1.200
1.130
1.190
1,319,408
+0.05(+4.39%)
Dec 22, 2023
1.110
1.150
1.080
1.140
1,191,082
+0.05(+4.59%)
Dec 21, 2023
1.150
1.155
1.070
1.090
2,078,766
-0.05(-4.39%)
Dec 20, 2023
1.190
1.205
1.130
1.140
917,023
-0.03(-2.56%)
Dec 19, 2023
1.160
1.230
1.160
1.170
1,226,219
+0.02(+1.74%)
Dec 18, 2023
1.230
1.240
1.140
1.150
1,405,910
-0.06(-4.96%)
Dec 15, 2023
1.340
1.340
1.200
1.210
2,061,967
-0.10(-7.63%)
Dec 14, 2023
1.280
1.320
1.221
1.310
1,964,188
+0.10(+8.26%)
Dec 13, 2023
1.160
1.230
1.131
1.210
1,263,961
+0.05(+4.31%)
Dec 12, 2023
1.200
1.208
1.130
1.160
643,487
-0.02(-1.69%)
Dec 11, 2023
1.160
1.200
1.150
1.180
590,530
-0.01(-0.84%)
Dec 08, 2023
1.170
1.220
1.140
1.190
706,880
+0.02(+1.71%)
Dec 07, 2023
1.150
1.215
1.130
1.170
527,799
+0.03(+2.63%)
Dec 06, 2023
1.190
1.210
1.130
1.140
818,327
-0.05(-4.20%)
Dec 05, 2023
1.230
1.230
1.180
1.190
544,992
-0.07(-5.56%)
Dec 04, 2023
1.260
1.305
1.220
1.260
884,098
-0.02(-1.56%)
Dec 01, 2023
1.170
1.295
1.150
1.280
1,034,209
+0.11(+9.40%)
Nov 30, 2023
1.210
1.210
1.160
1.170
415,174
-0.02(-1.68%)
Nov 29, 2023
1.130
1.200
1.130
1.190
1,201,939
+0.08(+7.21%)
Nov 28, 2023
1.120
1.120
1.050
1.110
804,047
-0.01(-0.89%)
Nov 27, 2023
1.160
1.190
1.090
1.120
1,201,261
-0.06(-5.08%)
Nov 24, 2023
1.140
1.180
1.140
1.180
258,038
+0.02(+1.72%)
Nov 22, 2023
1.130
1.170
1.110
1.160
446,379
+0.02(+1.75%)
Nov 21, 2023
1.050
1.150
1.000
1.140
2,005,536
-0.03(-2.56%)
Nov 20, 2023
1.210
1.260
1.150
1.170
1,172,512
-0.03(-2.50%)
Nov 17, 2023
1.220
1.220
1.170
1.200
822,650
+0.00(+0.00%)
Nov 16, 2023
1.280
1.285
1.160
1.200
750,798
-0.06(-4.76%)
Nov 15, 2023
1.350
1.410
1.240
1.260
1,570,052
-0.07(-5.26%)
Nov 14, 2023
1.210
1.330
1.190
1.330
1,373,431
+0.18(+15.65%)
Nov 13, 2023
1.120
1.150
1.070
1.150
907,249
+0.04(+3.60%)
Nov 10, 2023
1.200
1.200
1.050
1.110
1,480,870
-0.07(-5.93%)
Nov 09, 2023
1.200
1.229
1.180
1.180
636,335
+0.02(+1.72%)
Nov 08, 2023
1.300
1.300
1.140
1.160
1,672,684
-0.12(-9.38%)
Nov 07, 2023
1.250
1.290
1.225
1.280
757,275
+0.03(+2.40%)
Nov 06, 2023
1.360
1.360
1.240
1.250
790,771
-0.07(-5.30%)
Nov 03, 2023
1.310
1.367
1.240
1.320
1,503,157
+0.03(+2.33%)
Nov 02, 2023
1.200
1.290
1.200
1.290
972,256
+0.11(+9.32%)
Nov 01, 2023
1.190
1.220
1.145
1.180
847,682
-0.02(-1.67%)
Oct 31, 2023
1.240
1.265
1.185
1.200
1,494,823
-0.03(-2.44%)
Oct 30, 2023
1.280
1.325
1.210
1.230
985,544
-0.05(-3.91%)
Oct 27, 2023
1.330
1.340
1.250
1.280
1,002,632
-0.04(-3.03%)
Oct 26, 2023
1.380
1.417
1.310
1.320
1,105,172
-0.07(-5.04%)
Oct 25, 2023
1.370
1.510
1.320
1.390
1,749,944
+0.03(+2.21%)
Oct 24, 2023
1.400
1.480
1.320
1.360
2,014,391
-0.01(-0.73%)
Oct 23, 2023
1.460
1.510
1.360
1.370
1,182,110
-0.11(-7.43%)
Oct 20, 2023
1.570
1.570
1.460
1.480
1,915,659
-0.09(-5.73%)
Oct 19, 2023
1.610
1.640
1.560
1.570
533,965
-0.04(-2.48%)
Oct 18, 2023
1.780
1.780
1.580
1.610
1,680,537
-0.16(-9.04%)
Oct 17, 2023
1.790
1.945
1.770
1.770
1,178,813
-0.05(-2.75%)
Oct 16, 2023
1.890
1.920
1.800
1.820
958,102
-0.08(-4.21%)
Oct 13, 2023
1.890
1.980
1.840
1.900
1,049,012
+0.03(+1.60%)
Oct 12, 2023
1.970
1.970
1.850
1.870
655,688
-0.07(-3.61%)
Oct 11, 2023
2.030
2.050
1.890
1.940
1,130,145
-0.05(-2.51%)
Oct 10, 2023
1.910
2.110
1.900
1.990
3,058,047
+0.05(+2.58%)
Oct 09, 2023
1.910
1.940
1.810
1.940
1,093,628
+0.00(+0.00%)
Oct 06, 2023
1.840
1.940
1.830
1.940
670,618
+0.06(+3.19%)
Oct 05, 2023
1.900
1.935
1.715
1.880
1,302,185
-0.05(-2.59%)
Oct 04, 2023
1.780
1.950
1.770
1.930
1,411,827
+0.09(+4.89%)
Oct 03, 2023
1.780
1.950
1.780
1.840
1,211,757
+0.01(+0.55%)
Oct 02, 2023
1.870
2.010
1.750
1.830
1,935,288
-0.05(-2.66%)
Sep 29, 2023
2.000
2.000
1.810
1.880
2,078,474
-0.08(-4.08%)
Sep 28, 2023
2.000
2.060
1.920
1.960
5,001,003
+0.00(+0.00%)
Sep 27, 2023
1.910
2.000
1.900
1.960
2,702,916
+0.09(+4.81%)
Sep 26, 2023
1.810
2.040
1.710
1.870
6,157,348
+0.12(+6.86%)
Sep 25, 2023
1.510
1.760
1.680
1.750
8,037,754
+0.36(+25.90%)
Sep 22, 2023
1.360
1.460
1.330
1.390
784,777
+0.05(+3.73%)
Sep 21, 2023
1.330
1.360
1.280
1.340
936,878
-0.01(-0.74%)
Sep 20, 2023
1.360
1.405
1.330
1.350
517,978
-0.02(-1.46%)
Sep 19, 2023
1.360
1.390
1.350
1.370
437,844
+0.01(+0.74%)
Sep 18, 2023
1.530
1.540
1.360
1.360
984,889
-0.16(-10.53%)
Sep 15, 2023
1.630
1.660
1.520
1.520
1,371,880
-0.08(-5.00%)
Sep 14, 2023
1.560
1.650
1.545
1.600
762,777
+0.06(+3.90%)
Sep 13, 2023
1.590
1.620
1.510
1.540
686,245
-0.07(-4.35%)
Sep 12, 2023
1.530
1.685
1.530
1.610
818,628
+0.04(+2.55%)
Sep 11, 2023
1.460
1.590
1.460
1.570
651,666
+0.06(+3.97%)
Sep 08, 2023
1.520
1.530
1.430
1.510
594,888
-0.02(-1.31%)
Sep 07, 2023
1.500
1.550
1.430
1.530
611,673
+0.02(+1.32%)
Sep 06, 2023
1.690
1.700
1.500
1.510
1,000,931
-0.09(-5.63%)
Sep 05, 2023
1.530
1.650
1.520
1.600
973,727
+0.05(+3.23%)
Sep 01, 2023
1.460
1.600
1.460
1.550
889,651
+0.12(+8.39%)
Aug 31, 2023
1.540
1.570
1.420
1.430
791,923
-0.11(-7.14%)
Aug 30, 2023
1.480
1.560
1.470
1.540
731,502
+0.02(+1.32%)
Aug 29, 2023
1.410
1.560
1.410
1.520
1,335,722
+0.10(+7.04%)
Aug 28, 2023
1.540
1.600
1.410
1.420
1,515,495
-0.11(-7.19%)
Aug 25, 2023
1.420
1.555
1.410
1.530
998,084
+0.13(+9.29%)
Aug 24, 2023
1.470
1.480
1.335
1.400
1,333,960
-0.08(-5.41%)
Aug 23, 2023
1.450
1.610
1.440
1.480
2,533,830
+0.06(+4.23%)
Aug 22, 2023
1.120
1.480
1.080
1.420
5,119,366
+0.21(+17.36%)
Aug 21, 2023
1.180
1.280
1.130
1.210
1,262,941
+0.06(+5.22%)
Aug 18, 2023
1.080
1.190
1.070
1.150
1,155,901
-0.03(-2.54%)
Aug 17, 2023
1.220
1.230
1.160
1.180
1,109,202
-0.04(-3.28%)
Aug 16, 2023
1.260
1.280
1.220
1.220
457,383
-0.07(-5.43%)
Aug 15, 2023
1.290
1.300
1.170
1.290
905,797
-0.02(-1.53%)
Aug 14, 2023
1.360
1.360
1.275
1.310
831,152
-0.05(-3.68%)
Aug 11, 2023
1.310
1.395
1.310
1.360
911,308
+0.01(+0.74%)
Aug 10, 2023
1.610
1.620
1.330
1.350
1,902,814
-0.30(-18.18%)
Aug 09, 2023
1.680
1.685
1.510
1.650
2,121,178
-0.08(-4.62%)
Aug 08, 2023
1.700
1.750
1.620
1.730
807,367
+0.01(+0.58%)
Aug 07, 2023
1.750
1.750
1.620
1.720
1,163,250
-0.03(-1.71%)
Aug 04, 2023
1.800
1.825
1.710
1.750
912,612
-0.05(-2.78%)
Aug 03, 2023
1.750
1.860
1.750
1.800
953,567
+0.00(+0.00%)
Aug 02, 2023
1.790
1.810
1.700
1.800
1,232,496
-0.03(-1.64%)
Aug 01, 2023
1.980
1.990
1.820
1.830
1,270,201
-0.10(-5.18%)
Jul 31, 2023
1.860
1.930
1.840
1.930
1,050,741
+0.10(+5.46%)
Jul 28, 2023
1.750
1.890
1.750
1.830
1,010,929
+0.08(+4.57%)
Jul 27, 2023
1.870
1.940
1.700
1.750
1,439,563
-0.10(-5.41%)
Jul 26, 2023
1.820
1.899
1.810
1.850
605,034
+0.03(+1.65%)
Jul 25, 2023
1.830
1.910
1.790
1.820
586,510
-0.01(-0.55%)
Jul 24, 2023
1.820
1.879
1.760
1.830
856,138
+0.03(+1.67%)
Jul 21, 2023
1.890
1.980
1.730
1.800
1,325,220
-0.08(-4.26%)
Jul 20, 2023
1.890
1.920
1.800
1.880
795,062
+0.02(+1.08%)
Jul 19, 2023
1.950
2.040
1.800
1.860
1,570,274
-0.06(-3.12%)
Jul 18, 2023
1.960
2.095
1.910
1.920
1,132,775
-0.03(-1.54%)
Jul 17, 2023
1.780
2.030
1.756
1.950
1,528,650
+0.17(+9.55%)
Jul 14, 2023
1.940
2.010
1.752
1.780
1,239,169
-0.13(-6.81%)
Jul 13, 2023
2.020
2.040
1.860
1.910
1,530,710
-0.07(-3.54%)
Jul 12, 2023
1.900
2.120
1.890
1.980
1,713,631
+0.12(+6.45%)
Jul 11, 2023
1.960
2.020
1.740
1.860
1,671,124
-0.08(-4.12%)
Jul 10, 2023
1.800
1.945
1.710
1.940
1,636,751
+0.19(+10.86%)
Jul 07, 2023
1.520
1.750
1.490
1.750
1,723,042
+0.26(+17.45%)
Jul 06, 2023
1.660
1.660
1.340
1.490
2,088,373
-0.17(-10.24%)
Jul 05, 2023
1.500
1.740
1.490
1.660
1,728,350
+0.15(+9.93%)
Jul 03, 2023
1.510
1.550
1.480
1.510
654,189
+0.04(+2.72%)
Jun 30, 2023
1.500
1.550
1.440
1.470
1,179,561
-0.01(-0.68%)
Jun 29, 2023
1.580
1.590
1.470
1.480
1,598,696
-0.08(-5.13%)
Jun 28, 2023
1.490
1.580
1.420
1.560
1,308,452
+0.10(+6.85%)
Jun 27, 2023
1.320
1.465
1.300
1.460
1,264,875
+0.18(+14.06%)
Jun 26, 2023
1.340
1.350
1.250
1.280
753,419
-0.05(-3.76%)
Jun 23, 2023
1.190
1.350
1.190
1.330
5,034,081
+0.13(+10.83%)
Jun 22, 2023
1.280
1.280
1.200
1.200
572,504
-0.07(-5.51%)
Jun 21, 2023
1.250
1.290
1.202
1.270
819,867
+0.02(+1.60%)
Jun 20, 2023
1.390
1.401
1.240
1.250
1,543,958
-0.14(-10.07%)
Jun 16, 2023
1.510
1.530
1.380
1.390
1,425,388
-0.08(-5.44%)
Jun 15, 2023
1.410
1.520
1.400
1.470
1,160,824
+0.06(+4.26%)
Jun 14, 2023
1.610
1.610
1.400
1.410
1,063,482
-0.16(-10.19%)
Jun 13, 2023
1.420
1.600
1.420
1.570
1,880,394
+0.16(+11.35%)
Jun 12, 2023
1.280
1.455
1.265
1.410
1,170,074
+0.14(+11.02%)
Jun 09, 2023
1.350
1.359
1.252
1.270
576,677
-0.07(-5.22%)
Jun 08, 2023
1.340
1.390
1.310
1.340
499,901
+0.01(+0.75%)
Jun 07, 2023
1.400
1.470
1.310
1.330
1,129,680
-0.05(-3.62%)
Jun 06, 2023
1.300
1.410
1.260
1.380
1,151,502
+0.07(+5.34%)
Jun 05, 2023
1.300
1.410
1.240
1.310
1,262,664
+0.05(+3.97%)
Jun 02, 2023
1.180
1.260
1.160
1.260
861,864
+0.10(+8.62%)
Jun 01, 2023
1.140
1.206
1.135
1.160
713,895
+0.01(+0.87%)
May 31, 2023
1.160
1.185
1.110
1.150
1,733,105
-0.04(-3.36%)
May 30, 2023
1.150
1.220
1.090
1.190
1,484,911
+0.06(+5.31%)
May 26, 2023
1.090
1.150
1.030
1.130
716,594
+0.04(+3.67%)
May 25, 2023
1.140
1.150
1.060
1.090
644,138
-0.03(-2.68%)
May 24, 2023
1.190
1.190
1.100
1.120
1,081,959
-0.08(-6.67%)
May 23, 2023
1.090
1.240
1.090
1.200
1,894,328
+0.00(+0.00%)
May 22, 2023
1.080
1.220
1.050
1.200
1,870,653
+0.10(+9.09%)
May 19, 2023
0.9800
1.100
0.9500
1.100
5,539,260
+0.16(+16.85%)
May 18, 2023
0.9399
1.040
0.9200
0.9414
4,317,243
+0.00(+0.15%)
May 17, 2023
0.8000
0.9445
0.7500
0.9400
7,204,596
+0.15(+18.96%)
May 16, 2023
0.8828
0.8927
0.7700
0.7902
5,800,180
-0.07(-8.08%)
May 15, 2023
1.080
1.090
0.8356
0.8597
10,721,781
-0.23(-21.13%)
May 12, 2023
1.130
1.150
1.080
1.090
655,800
-0.05(-4.39%)
May 11, 2023
1.310
1.330
1.114
1.140
1,114,319
-0.10(-8.06%)
May 10, 2023
1.180
1.350
1.160
1.240
1,686,952
+0.10(+8.77%)
May 09, 2023
1.080
1.210
1.080
1.140
991,755
+0.05(+4.59%)
May 08, 2023
1.110
1.110
1.050
1.090
670,047
+0.00(+0.00%)
May 05, 2023
1.100
1.140
1.080
1.090
453,904
+0.00(+0.00%)
May 04, 2023
1.100
1.140
1.080
1.090
523,795
-0.03(-2.68%)
May 03, 2023
1.050
1.147
1.050
1.120
600,437
+0.07(+6.67%)
May 02, 2023
1.040
1.075
1.040
1.050
403,236
+0.00(+0.00%)
May 01, 2023
1.060
1.100
1.040
1.050
694,727
-0.02(-1.87%)
Apr 28, 2023
1.070
1.080
1.040
1.070
635,022
-0.01(-0.93%)
Apr 27, 2023
1.080
1.100
1.060
1.080
394,009
+0.00(+0.00%)
Apr 26, 2023
1.070
1.100
1.041
1.080
463,493
+0.03(+2.86%)
Apr 25, 2023
1.040
1.120
1.040
1.050
636,226
-0.02(-1.87%)
Apr 24, 2023
1.040
1.080
1.040
1.070
371,465
+0.01(+0.94%)
Apr 21, 2023
1.130
1.130
1.050
1.060
1,080,271
-0.06(-5.36%)
Apr 20, 2023
1.150
1.180
1.100
1.120
693,297
-0.03(-2.61%)
Apr 19, 2023
1.220
1.240
1.150
1.150
535,325
-0.09(-7.26%)
Apr 18, 2023
1.240
1.275
1.200
1.240
459,107
-0.01(-0.80%)
Apr 17, 2023
1.260
1.300
1.200
1.250
716,411
-0.01(-0.79%)
Apr 14, 2023
1.270
1.310
1.210
1.260
467,042
-0.01(-0.79%)
Apr 13, 2023
1.210
1.310
1.200
1.270
624,533
+0.07(+5.83%)
Apr 12, 2023
1.350
1.350
1.200
1.200
972,604
-0.11(-8.40%)
Apr 11, 2023
1.260
1.370
1.230
1.310
845,125
+0.06(+4.80%)
Apr 10, 2023
1.150
1.270
1.120
1.250
680,167
+0.10(+8.70%)
Apr 06, 2023
1.130
1.160
1.090
1.150
625,690
+0.03(+2.68%)
Apr 05, 2023
1.210
1.225
1.110
1.120
683,989
-0.09(-7.44%)
Apr 04, 2023
1.340
1.350
1.200
1.210
1,015,155
-0.13(-9.70%)
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.