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
(NY:
TOON
)
1.030
-0.020 (-1.90%)
Official Closing Price
Updated: 6:30 PM EDT, May 30, 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 (%)
May 30, 2024
1.050
1.050
1.030
1.030
94,846
-0.02(-1.90%)
May 29, 2024
1.050
1.060
1.040
1.050
66,438
+0.00(+0.00%)
May 28, 2024
1.050
1.070
1.050
1.050
107,129
-0.02(-1.87%)
May 24, 2024
1.060
1.070
1.040
1.070
78,452
+0.01(+0.94%)
May 23, 2024
1.060
1.070
1.040
1.060
150,028
+0.00(+0.00%)
May 22, 2024
1.050
1.060
1.040
1.060
57,411
+0.01(+0.95%)
May 21, 2024
1.040
1.060
1.040
1.050
74,345
+0.01(+0.96%)
May 20, 2024
1.050
1.070
1.040
1.040
166,794
-0.02(-1.89%)
May 17, 2024
1.080
1.080
1.055
1.060
126,845
-0.01(-0.93%)
May 16, 2024
1.080
1.080
1.030
1.070
146,843
+0.02(+1.90%)
May 15, 2024
1.090
1.090
1.045
1.050
328,884
-0.01(-0.94%)
May 14, 2024
1.070
1.080
1.050
1.060
279,626
-0.01(-0.93%)
May 13, 2024
1.080
1.125
1.060
1.070
576,641
-0.01(-0.93%)
May 10, 2024
1.090
1.090
1.060
1.080
184,668
+0.00(+0.00%)
May 09, 2024
1.070
1.090
1.060
1.080
79,436
+0.00(+0.00%)
May 08, 2024
1.080
1.090
1.060
1.080
113,483
+0.01(+0.93%)
May 07, 2024
1.090
1.110
1.070
1.070
246,390
-0.01(-0.93%)
May 06, 2024
1.100
1.100
1.070
1.080
169,376
+0.00(+0.00%)
May 03, 2024
1.100
1.100
1.080
1.080
102,999
-0.01(-0.92%)
May 02, 2024
1.090
1.090
1.070
1.090
76,252
+0.00(+0.00%)
May 01, 2024
1.060
1.100
1.060
1.090
71,421
+0.01(+0.93%)
Apr 30, 2024
1.090
1.100
1.050
1.080
231,324
-0.02(-1.82%)
Apr 29, 2024
1.120
1.120
1.080
1.100
567,802
-0.01(-0.90%)
Apr 26, 2024
1.110
1.120
1.080
1.110
356,299
-0.02(-1.77%)
Apr 25, 2024
1.100
1.140
1.090
1.130
453,343
+0.01(+0.89%)
Apr 24, 2024
1.130
1.130
1.090
1.120
210,846
-0.02(-1.75%)
Apr 23, 2024
1.130
1.170
1.110
1.140
158,111
+0.02(+1.79%)
Apr 22, 2024
1.090
1.150
1.070
1.120
210,522
+0.04(+3.70%)
Apr 19, 2024
1.130
1.160
1.050
1.080
517,607
-0.03(-2.70%)
Apr 18, 2024
1.190
1.210
1.090
1.110
1,561,004
-0.37(-25.00%)
Apr 17, 2024
1.460
1.530
1.400
1.480
399,522
+0.02(+1.37%)
Apr 16, 2024
1.730
1.800
1.410
1.460
1,638,777
-0.06(-3.95%)
Apr 15, 2024
1.670
1.830
1.510
1.520
666,364
-0.12(-7.32%)
Apr 12, 2024
1.990
2.010
1.545
1.640
1,563,093
-0.20(-10.87%)
Apr 11, 2024
1.660
1.960
1.600
1.840
2,106,427
+0.29(+18.71%)
Apr 10, 2024
1.650
1.770
1.520
1.550
957,611
+0.01(+0.65%)
Apr 09, 2024
1.540
1.650
1.500
1.540
831,611
+0.05(+3.36%)
Apr 08, 2024
1.480
1.539
1.480
1.490
98,854
+0.01(+0.68%)
Apr 05, 2024
1.430
1.540
1.410
1.480
186,605
+0.06(+4.23%)
Apr 04, 2024
1.410
1.480
1.380
1.420
186,837
+0.01(+0.71%)
Apr 03, 2024
1.390
1.440
1.390
1.410
76,232
+0.01(+0.71%)
Apr 02, 2024
1.400
1.460
1.380
1.400
98,754
-0.07(-4.76%)
Apr 01, 2024
1.360
1.500
1.340
1.470
316,291
+0.10(+7.30%)
Mar 28, 2024
1.380
1.395
1.355
1.370
143,409
+0.00(+0.00%)
Mar 27, 2024
1.350
1.400
1.330
1.370
134,316
+0.02(+1.48%)
Mar 26, 2024
1.370
1.380
1.330
1.350
87,780
-0.03(-2.17%)
Mar 25, 2024
1.410
1.420
1.340
1.380
143,132
-0.03(-2.13%)
Mar 22, 2024
1.350
1.420
1.310
1.410
109,388
+0.06(+4.44%)
Mar 21, 2024
1.360
1.400
1.350
1.350
85,200
-0.01(-0.74%)
Mar 20, 2024
1.300
1.380
1.300
1.360
89,175
+0.07(+5.43%)
Mar 19, 2024
1.310
1.350
1.290
1.290
72,255
-0.01(-0.77%)
Mar 18, 2024
1.300
1.360
1.285
1.300
102,397
+0.02(+1.56%)
Mar 15, 2024
1.330
1.330
1.270
1.280
91,384
-0.01(-0.78%)
Mar 14, 2024
1.380
1.380
1.290
1.290
180,149
-0.10(-7.19%)
Mar 13, 2024
1.400
1.420
1.390
1.390
83,708
-0.01(-0.71%)
Mar 12, 2024
1.450
1.450
1.400
1.400
92,768
-0.02(-1.41%)
Mar 11, 2024
1.420
1.450
1.390
1.420
109,614
+0.00(+0.00%)
Mar 08, 2024
1.430
1.500
1.420
1.420
82,628
-0.01(-0.70%)
Mar 07, 2024
1.440
1.480
1.425
1.430
91,881
-0.01(-0.69%)
Mar 06, 2024
1.510
1.520
1.435
1.440
139,200
-0.08(-5.26%)
Mar 05, 2024
1.510
1.570
1.510
1.520
104,258
-0.01(-0.65%)
Mar 04, 2024
1.540
1.590
1.500
1.530
200,747
-0.02(-1.29%)
Mar 01, 2024
1.670
1.670
1.545
1.550
128,486
-0.11(-6.63%)
Feb 29, 2024
1.650
1.690
1.610
1.660
223,617
+0.01(+0.61%)
Feb 28, 2024
1.570
1.700
1.570
1.650
332,206
+0.07(+4.43%)
Feb 27, 2024
1.660
1.684
1.570
1.580
204,538
-0.06(-3.66%)
Feb 26, 2024
1.550
1.660
1.535
1.640
166,265
+0.08(+5.13%)
Feb 23, 2024
1.500
1.610
1.500
1.560
119,656
+0.03(+1.96%)
Feb 22, 2024
1.540
1.560
1.500
1.530
121,372
-0.01(-0.65%)
Feb 21, 2024
1.580
1.590
1.500
1.540
93,842
-0.03(-1.91%)
Feb 20, 2024
1.530
1.600
1.500
1.570
278,268
+0.04(+2.61%)
Feb 16, 2024
1.570
1.590
1.520
1.530
132,649
-0.06(-3.77%)
Feb 15, 2024
1.570
1.639
1.531
1.590
204,391
+0.00(+0.00%)
Feb 14, 2024
1.620
1.620
1.450
1.590
541,864
-0.03(-1.85%)
Feb 13, 2024
1.370
1.900
1.350
1.620
3,416,855
+0.31(+23.66%)
Feb 12, 2024
1.280
1.360
1.270
1.310
319,493
+0.04(+3.15%)
Feb 09, 2024
1.240
1.280
1.240
1.270
64,370
+0.02(+1.60%)
Feb 08, 2024
1.240
1.280
1.240
1.250
92,005
+0.00(+0.00%)
Feb 07, 2024
1.270
1.310
1.240
1.250
169,770
-0.04(-3.10%)
Feb 06, 2024
1.310
1.310
1.250
1.290
155,441
-0.01(-0.77%)
Feb 05, 2024
1.290
1.305
1.260
1.300
85,229
+0.00(+0.00%)
Feb 02, 2024
1.230
1.300
1.230
1.300
119,361
+0.04(+3.17%)
Feb 01, 2024
1.220
1.270
1.210
1.260
48,169
+0.04(+3.28%)
Jan 31, 2024
1.230
1.260
1.220
1.220
90,788
-0.03(-2.40%)
Jan 30, 2024
1.280
1.280
1.230
1.250
53,297
-0.02(-1.57%)
Jan 29, 2024
1.250
1.290
1.180
1.270
129,641
+0.04(+3.25%)
Jan 26, 2024
1.150
1.250
1.150
1.230
141,109
+0.10(+8.85%)
Jan 25, 2024
1.150
1.150
1.130
1.130
68,612
-0.02(-1.74%)
Jan 24, 2024
1.190
1.190
1.150
1.150
97,008
-0.02(-1.71%)
Jan 23, 2024
1.120
1.190
1.110
1.170
169,909
+0.06(+5.41%)
Jan 22, 2024
1.160
1.160
1.100
1.110
132,058
-0.04(-3.48%)
Jan 19, 2024
1.150
1.170
1.100
1.150
129,001
-0.02(-1.71%)
Jan 18, 2024
1.180
1.180
1.150
1.170
85,594
-0.02(-1.68%)
Jan 17, 2024
1.220
1.230
1.151
1.190
120,068
-0.03(-2.46%)
Jan 16, 2024
1.270
1.280
1.200
1.220
144,748
-0.06(-4.69%)
Jan 12, 2024
1.280
1.300
1.270
1.280
88,037
-0.01(-0.78%)
Jan 11, 2024
1.320
1.320
1.280
1.290
100,094
-0.03(-2.27%)
Jan 10, 2024
1.330
1.350
1.255
1.320
249,308
-0.02(-1.49%)
Jan 09, 2024
1.360
1.360
1.320
1.340
66,844
-0.01(-0.74%)
Jan 08, 2024
1.340
1.370
1.320
1.350
118,345
+0.01(+0.75%)
Jan 05, 2024
1.370
1.370
1.340
1.340
67,562
-0.03(-2.19%)
Jan 04, 2024
1.340
1.370
1.340
1.370
106,209
+0.00(+0.00%)
Jan 03, 2024
1.350
1.380
1.340
1.370
74,553
+0.01(+0.37%)
Jan 02, 2024
1.380
1.400
1.320
1.365
146,574
-0.02(-1.80%)
Dec 29, 2023
1.410
1.450
1.390
1.390
413,912
-0.03(-2.11%)
Dec 28, 2023
1.400
1.470
1.400
1.420
198,896
+0.00(+0.00%)
Dec 27, 2023
1.360
1.460
1.330
1.420
289,937
+0.07(+5.19%)
Dec 26, 2023
1.400
1.410
1.350
1.350
273,780
-0.07(-4.93%)
Dec 22, 2023
1.420
1.450
1.410
1.420
203,054
-0.01(-0.70%)
Dec 21, 2023
1.430
1.450
1.400
1.430
82,836
+0.02(+1.42%)
Dec 20, 2023
1.400
1.490
1.380
1.410
186,073
-0.01(-0.70%)
Dec 19, 2023
1.430
1.460
1.390
1.420
191,502
-0.02(-1.39%)
Dec 18, 2023
1.480
1.530
1.440
1.440
182,023
-0.08(-5.26%)
Dec 15, 2023
1.430
1.550
1.371
1.520
205,436
+0.09(+6.29%)
Dec 14, 2023
1.480
1.490
1.380
1.430
130,329
-0.02(-1.38%)
Dec 13, 2023
1.450
1.480
1.330
1.450
182,304
+0.00(+0.00%)
Dec 12, 2023
1.550
1.560
1.450
1.450
140,415
-0.11(-7.05%)
Dec 11, 2023
1.590
1.598
1.560
1.560
244,246
-0.06(-3.70%)
Dec 08, 2023
1.470
1.630
1.460
1.620
165,327
+0.14(+9.46%)
Dec 07, 2023
1.510
1.550
1.470
1.480
107,467
-0.07(-4.52%)
Dec 06, 2023
1.500
1.600
1.500
1.550
126,779
+0.03(+1.97%)
Dec 05, 2023
1.650
1.650
1.470
1.520
145,529
-0.15(-8.98%)
Dec 04, 2023
1.610
1.740
1.600
1.670
237,528
+0.03(+1.83%)
Dec 01, 2023
1.630
1.640
1.520
1.640
260,658
+0.00(+0.00%)
Nov 30, 2023
1.620
1.740
1.594
1.640
391,492
+0.03(+1.86%)
Nov 29, 2023
1.460
1.640
1.460
1.610
520,985
+0.17(+11.81%)
Nov 28, 2023
1.450
1.480
1.370
1.440
423,756
+0.06(+4.35%)
Nov 27, 2023
1.350
1.410
1.330
1.380
349,582
+0.06(+4.55%)
Nov 24, 2023
1.170
1.330
1.170
1.320
297,646
+0.14(+11.86%)
Nov 22, 2023
1.080
1.240
1.080
1.180
363,728
+0.10(+9.26%)
Nov 21, 2023
1.090
1.110
1.060
1.080
108,304
-0.01(-0.92%)
Nov 20, 2023
1.040
1.100
1.000
1.090
425,330
+0.05(+4.81%)
Nov 17, 2023
1.000
1.040
0.9800
1.040
296,055
+0.00(+0.00%)
Nov 16, 2023
1.050
1.080
0.9859
1.040
280,050
-0.05(-4.59%)
Nov 15, 2023
1.050
1.090
1.050
1.090
106,156
+0.04(+3.81%)
Nov 14, 2023
1.030
1.080
1.020
1.050
168,758
+0.02(+1.94%)
Nov 13, 2023
0.9902
1.050
0.9601
1.030
92,310
+0.02(+1.98%)
Nov 10, 2023
1.060
1.060
0.9880
1.010
125,958
-0.02(-1.94%)
Nov 09, 2023
1.060
1.120
1.010
1.030
220,054
-0.05(-4.63%)
Nov 08, 2023
1.110
1.120
1.059
1.080
121,808
-0.01(-0.92%)
Nov 07, 2023
1.100
1.119
1.090
1.090
58,555
-0.03(-2.68%)
Nov 06, 2023
1.140
1.160
1.100
1.120
104,748
-0.02(-1.75%)
Nov 03, 2023
1.100
1.220
1.100
1.140
230,340
+0.04(+3.64%)
Nov 02, 2023
1.080
1.150
1.070
1.100
157,310
+0.00(+0.00%)
Nov 01, 2023
1.010
1.100
1.000
1.100
150,968
+0.11(+11.13%)
Oct 31, 2023
1.030
1.050
0.9346
0.9898
369,628
-0.05(-4.83%)
Oct 30, 2023
1.060
1.070
1.020
1.040
111,325
-0.01(-0.95%)
Oct 27, 2023
1.070
1.100
1.040
1.050
100,788
-0.02(-1.87%)
Oct 26, 2023
1.040
1.090
1.040
1.070
156,462
+0.00(+0.00%)
Oct 25, 2023
1.100
1.120
1.050
1.070
144,702
-0.05(-4.46%)
Oct 24, 2023
1.030
1.150
1.030
1.120
294,014
+0.12(+12.00%)
Oct 23, 2023
1.050
1.080
1.000
1.000
278,091
-0.06(-5.66%)
Oct 20, 2023
1.140
1.178
1.050
1.060
244,784
-0.10(-8.62%)
Oct 19, 2023
1.260
1.280
1.120
1.160
301,793
-0.10(-7.94%)
Oct 18, 2023
1.310
1.340
1.260
1.260
208,258
-0.07(-5.26%)
Oct 17, 2023
1.300
1.410
1.300
1.330
107,441
+0.01(+0.76%)
Oct 16, 2023
1.320
1.370
1.300
1.320
128,319
-0.01(-0.75%)
Oct 13, 2023
1.330
1.350
1.310
1.330
133,192
-0.03(-2.21%)
Oct 12, 2023
1.440
1.440
1.300
1.360
177,328
-0.05(-3.55%)
Oct 11, 2023
1.400
1.480
1.400
1.410
104,998
+0.00(+0.00%)
Oct 10, 2023
1.410
1.515
1.400
1.410
179,752
+0.00(+0.00%)
Oct 09, 2023
1.320
1.460
1.310
1.410
188,802
+0.07(+5.22%)
Oct 06, 2023
1.350
1.380
1.325
1.340
128,289
-0.02(-1.47%)
Oct 05, 2023
1.350
1.400
1.330
1.360
123,966
+0.00(+0.00%)
Oct 04, 2023
1.380
1.410
1.320
1.360
147,987
-0.03(-2.16%)
Oct 03, 2023
1.410
1.440
1.375
1.390
103,843
-0.04(-2.80%)
Oct 02, 2023
1.390
1.450
1.390
1.430
87,343
+0.03(+2.14%)
Sep 29, 2023
1.410
1.430
1.380
1.400
85,089
+0.01(+0.72%)
Sep 28, 2023
1.420
1.452
1.370
1.390
127,910
-0.06(-4.14%)
Sep 27, 2023
1.420
1.500
1.420
1.450
148,464
+0.03(+2.11%)
Sep 26, 2023
1.390
1.499
1.390
1.420
169,312
+0.01(+0.71%)
Sep 25, 2023
1.330
1.420
1.410
1.410
82,528
+0.05(+3.68%)
Sep 22, 2023
1.450
1.480
1.330
1.360
265,906
-0.11(-7.48%)
Sep 21, 2023
1.510
1.520
1.450
1.470
128,318
-0.04(-2.65%)
Sep 20, 2023
1.470
1.550
1.470
1.510
120,170
+0.03(+2.03%)
Sep 19, 2023
1.480
1.509
1.450
1.480
112,345
-0.01(-0.67%)
Sep 18, 2023
1.550
1.566
1.490
1.490
197,579
-0.08(-5.10%)
Sep 15, 2023
1.590
1.660
1.555
1.570
258,906
+0.00(+0.00%)
Sep 14, 2023
1.550
1.620
1.530
1.570
153,900
+0.05(+3.29%)
Sep 13, 2023
1.580
1.620
1.520
1.520
153,924
-0.06(-3.80%)
Sep 12, 2023
1.540
1.650
1.540
1.580
230,299
+0.03(+1.94%)
Sep 11, 2023
1.490
1.610
1.490
1.550
231,812
+0.02(+1.31%)
Sep 08, 2023
1.500
1.545
1.480
1.530
129,818
+0.00(+0.00%)
Sep 07, 2023
1.510
1.530
1.450
1.530
150,008
+0.04(+2.68%)
Sep 06, 2023
1.540
1.544
1.490
1.490
122,163
-0.05(-3.25%)
Sep 05, 2023
1.530
1.610
1.490
1.540
262,854
+0.03(+1.99%)
Sep 01, 2023
1.600
1.610
1.510
1.510
152,852
-0.06(-3.82%)
Aug 31, 2023
1.550
1.640
1.531
1.570
141,535
+0.01(+0.64%)
Aug 30, 2023
1.550
1.580
1.470
1.560
169,798
+0.01(+0.65%)
Aug 29, 2023
1.490
1.590
1.490
1.550
173,868
+0.04(+2.65%)
Aug 28, 2023
1.470
1.546
1.460
1.510
141,051
+0.04(+2.72%)
Aug 25, 2023
1.480
1.520
1.470
1.470
163,124
-0.02(-1.34%)
Aug 24, 2023
1.580
1.597
1.469
1.490
268,692
-0.12(-7.45%)
Aug 23, 2023
1.520
1.640
1.480
1.610
344,908
+0.11(+7.33%)
Aug 22, 2023
1.600
1.600
1.460
1.500
254,779
-0.09(-5.66%)
Aug 21, 2023
1.430
1.650
1.430
1.590
522,254
+0.16(+11.19%)
Aug 18, 2023
1.530
1.550
1.420
1.430
554,235
-0.13(-8.33%)
Aug 17, 2023
1.700
1.730
1.500
1.560
705,713
-0.14(-8.24%)
Aug 16, 2023
1.850
1.879
1.700
1.700
493,348
-0.15(-8.11%)
Aug 15, 2023
1.950
1.960
1.830
1.850
751,312
-0.19(-9.31%)
Aug 14, 2023
2.040
2.050
1.920
2.040
399,859
+0.03(+1.49%)
Aug 11, 2023
1.990
2.040
1.910
2.010
351,029
+0.02(+1.01%)
Aug 10, 2023
2.040
2.070
1.970
1.990
251,884
-0.05(-2.45%)
Aug 09, 2023
2.110
2.190
2.000
2.040
300,352
-0.05(-2.39%)
Aug 08, 2023
2.010
2.149
2.000
2.090
215,869
+0.01(+0.48%)
Aug 07, 2023
2.250
2.250
2.020
2.080
392,188
-0.10(-4.59%)
Aug 04, 2023
2.190
2.259
2.150
2.180
379,162
+0.03(+1.40%)
Aug 03, 2023
2.380
2.450
2.140
2.150
1,167,467
-0.23(-9.66%)
Aug 02, 2023
2.260
2.400
2.220
2.380
1,035,178
+0.11(+4.85%)
Aug 01, 2023
2.230
2.320
2.160
2.270
469,953
+0.10(+4.61%)
Jul 31, 2023
2.050
2.300
2.040
2.170
1,139,841
+0.21(+10.71%)
Jul 28, 2023
1.930
2.000
1.920
1.960
231,507
+0.03(+1.55%)
Jul 27, 2023
2.050
2.070
1.910
1.930
318,194
-0.13(-6.31%)
Jul 26, 2023
1.900
2.060
1.900
2.060
357,219
+0.16(+8.42%)
Jul 25, 2023
1.950
1.980
1.880
1.900
383,280
-0.03(-1.55%)
Jul 24, 2023
1.950
1.960
1.880
1.930
479,245
-0.03(-1.53%)
Jul 21, 2023
2.060
2.079
1.920
1.960
403,613
-0.02(-1.01%)
Jul 20, 2023
2.150
2.192
1.980
1.980
501,122
-0.20(-9.17%)
Jul 19, 2023
2.060
2.250
2.060
2.180
312,734
+0.03(+1.40%)
Jul 18, 2023
2.190
2.270
2.130
2.150
399,096
-0.07(-3.15%)
Jul 17, 2023
2.160
2.250
2.090
2.220
480,321
+0.06(+2.78%)
Jul 14, 2023
2.260
2.280
2.130
2.160
646,417
-0.12(-5.26%)
Jul 13, 2023
2.250
2.370
2.220
2.280
1,121,605
+0.11(+5.07%)
Jul 12, 2023
2.120
2.228
2.100
2.170
592,393
+0.10(+4.83%)
Jul 11, 2023
1.940
2.150
1.920
2.070
791,154
+0.12(+6.15%)
Jul 10, 2023
1.940
2.000
1.900
1.950
349,624
+0.01(+0.52%)
Jul 07, 2023
1.820
1.970
1.770
1.940
515,467
+0.11(+6.01%)
Jul 06, 2023
1.900
1.900
1.780
1.830
710,808
-0.07(-3.68%)
Jul 05, 2023
1.870
1.945
1.820
1.900
624,269
+0.03(+1.60%)
Jul 03, 2023
1.920
1.965
1.870
1.870
746,642
-0.04(-2.09%)
Jun 30, 2023
2.090
2.100
1.800
1.910
2,069,944
-0.14(-6.83%)
Jun 29, 2023
2.260
2.280
2.030
2.050
1,352,849
-0.23(-10.09%)
Jun 28, 2023
2.260
2.330
2.120
2.280
1,208,841
+0.13(+6.05%)
Jun 27, 2023
3.000
3.000
2.110
2.150
4,537,686
-1.15(-34.85%)
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.