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
Myomo Inc
(NY:
MYO
)
3.920
+0.170 (+4.53%)
Streaming Delayed Price
Updated: 1:15 PM EDT, May 21, 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 28, 2023
0.6100
0.6154
0.5750
0.5901
185,108
-0.00(-0.02%)
Apr 27, 2023
0.5953
0.6069
0.5610
0.5902
165,828
-0.01(-1.22%)
Apr 26, 2023
0.5961
0.6199
0.5901
0.5975
521,653
-0.00(-0.18%)
Apr 25, 2023
0.6509
0.6688
0.5813
0.5986
389,349
-0.05(-7.88%)
Apr 24, 2023
0.6600
0.6900
0.6300
0.6498
132,164
-0.02(-3.15%)
Apr 21, 2023
0.6480
0.6710
0.6120
0.6709
329,940
+0.02(+2.44%)
Apr 20, 2023
0.6849
0.6849
0.6271
0.6549
342,598
-0.02(-3.39%)
Apr 19, 2023
0.6930
0.6999
0.6695
0.6779
135,343
-0.02(-3.14%)
Apr 18, 2023
0.7200
0.7350
0.6700
0.6999
497,262
-0.02(-3.41%)
Apr 17, 2023
0.7599
0.7599
0.7000
0.7246
211,522
-0.04(-4.91%)
Apr 14, 2023
0.7770
0.7770
0.7020
0.7620
278,081
-0.01(-1.04%)
Apr 13, 2023
0.7500
0.7900
0.7200
0.7700
390,454
+0.02(+2.71%)
Apr 12, 2023
0.7413
0.7500
0.7130
0.7497
339,464
+0.03(+4.28%)
Apr 11, 2023
0.7200
0.7356
0.6830
0.7189
289,795
+0.04(+5.92%)
Apr 10, 2023
0.6778
0.6900
0.6426
0.6787
533,955
+0.03(+5.22%)
Apr 06, 2023
0.6800
0.6879
0.6450
0.6450
356,419
-0.04(-6.52%)
Apr 05, 2023
0.7100
0.7148
0.6700
0.6900
148,267
+0.00(+0.01%)
Apr 04, 2023
0.7063
0.7300
0.6586
0.6899
408,709
+0.00(+0.00%)
Apr 03, 2023
0.7500
0.7501
0.6000
0.6899
641,984
-0.06(-8.01%)
Mar 31, 2023
0.7800
0.8685
0.6910
0.7500
1,483,361
+0.00(+0.00%)
Mar 30, 2023
0.7500
0.7800
0.7300
0.7500
505,579
+0.02(+2.73%)
Mar 29, 2023
0.6900
0.7470
0.6900
0.7301
667,710
+0.04(+5.81%)
Mar 28, 2023
0.6100
0.7100
0.6100
0.6900
994,532
+0.07(+11.29%)
Mar 27, 2023
0.5900
0.6298
0.5900
0.6200
209,863
+0.02(+3.54%)
Mar 24, 2023
0.6000
0.6100
0.5629
0.5988
250,977
-0.00(-0.20%)
Mar 23, 2023
0.6200
0.6770
0.5900
0.6000
330,169
-0.02(-3.60%)
Mar 22, 2023
0.5984
0.6500
0.5984
0.6224
246,095
+0.02(+2.67%)
Mar 21, 2023
0.6000
0.6243
0.5890
0.6062
431,405
+0.01(+1.03%)
Mar 20, 2023
0.6840
0.6888
0.5570
0.6000
860,888
-0.09(-13.06%)
Mar 17, 2023
0.7150
0.7300
0.6805
0.6901
456,865
-0.02(-3.48%)
Mar 16, 2023
0.7000
0.7195
0.6900
0.7150
653,679
+0.01(+2.13%)
Mar 15, 2023
0.6953
0.7349
0.6600
0.7001
1,028,830
-0.02(-2.40%)
Mar 14, 2023
0.7700
0.7760
0.6450
0.7173
1,593,169
-0.05(-6.84%)
Mar 13, 2023
0.8400
0.8700
0.7302
0.7700
3,786,096
+0.03(+4.05%)
Mar 10, 2023
0.8100
0.8420
0.7054
0.7400
2,781,607
-0.03(-3.27%)
Mar 09, 2023
0.7489
0.7799
0.7300
0.7650
935,547
+0.04(+5.40%)
Mar 08, 2023
0.7500
0.7515
0.7005
0.7258
721,776
-0.04(-5.42%)
Mar 07, 2023
0.7800
0.8000
0.7399
0.7674
699,021
+0.03(+3.72%)
Mar 06, 2023
0.6800
0.7700
0.6700
0.7399
1,191,587
+0.07(+11.26%)
Mar 03, 2023
0.6438
0.6769
0.6200
0.6650
286,500
+0.01(+0.76%)
Mar 02, 2023
0.6362
0.6699
0.6300
0.6600
425,542
+0.03(+4.76%)
Mar 01, 2023
0.6305
0.6470
0.6216
0.6300
257,864
-0.02(-3.08%)
Feb 28, 2023
0.6380
0.6574
0.6195
0.6500
377,618
+0.00(+0.15%)
Feb 27, 2023
0.6050
0.6650
0.6050
0.6490
340,811
+0.02(+3.21%)
Feb 24, 2023
0.6265
0.6400
0.6030
0.6288
275,178
-0.02(-2.81%)
Feb 23, 2023
0.6200
0.6478
0.5950
0.6470
381,783
+0.03(+5.25%)
Feb 22, 2023
0.6400
0.6599
0.6024
0.6147
296,177
-0.03(-3.95%)
Feb 21, 2023
0.7100
0.7179
0.6300
0.6400
1,008,396
-0.04(-5.87%)
Feb 17, 2023
0.6300
0.6999
0.6201
0.6799
1,231,569
+0.07(+10.95%)
Feb 16, 2023
0.6100
0.6341
0.5901
0.6128
742,421
+0.00(+0.20%)
Feb 15, 2023
0.5800
0.6398
0.5555
0.6116
1,087,602
+0.04(+7.92%)
Feb 14, 2023
0.5100
0.5899
0.5100
0.5667
937,752
+0.06(+11.64%)
Feb 13, 2023
0.5000
0.5200
0.4900
0.5076
655,258
-0.01(-2.40%)
Feb 10, 2023
0.5199
0.5278
0.4800
0.5201
614,211
+0.00(+0.58%)
Feb 09, 2023
0.5019
0.5211
0.4850
0.5171
964,644
+0.01(+2.86%)
Feb 08, 2023
0.5100
0.5350
0.4801
0.5027
1,738,144
-0.03(-6.47%)
Feb 07, 2023
0.6144
0.6299
0.5212
0.5375
8,078,963
+0.02(+3.41%)
Feb 06, 2023
0.5065
0.5499
0.5010
0.5198
4,147,424
+0.02(+3.94%)
Feb 03, 2023
0.5000
0.5096
0.4820
0.5001
350,991
+0.00(+0.02%)
Feb 02, 2023
0.5200
0.5290
0.4800
0.5000
470,810
+0.00(+0.02%)
Feb 01, 2023
0.4900
0.5096
0.4900
0.4999
512,216
+0.02(+3.46%)
Jan 31, 2023
0.4900
0.5098
0.4830
0.4832
594,810
-0.00(-0.51%)
Jan 30, 2023
0.5099
0.5189
0.4800
0.4857
699,577
-0.00(-0.88%)
Jan 27, 2023
0.5000
0.5300
0.4800
0.4900
445,203
-0.01(-1.01%)
Jan 26, 2023
0.4820
0.4990
0.4745
0.4950
335,239
+0.01(+1.73%)
Jan 25, 2023
0.4833
0.4999
0.4650
0.4866
306,544
+0.00(+0.33%)
Jan 24, 2023
0.4700
0.4913
0.4700
0.4850
442,703
+0.01(+3.17%)
Jan 23, 2023
0.4997
0.5230
0.4701
0.4701
1,338,426
-0.01(-2.79%)
Jan 20, 2023
0.4700
0.5399
0.4310
0.4836
2,097,119
+0.04(+9.91%)
Jan 19, 2023
0.4700
0.4700
0.4101
0.4400
748,808
+0.01(+2.33%)
Jan 18, 2023
0.4663
0.4700
0.4300
0.4300
270,368
-0.01(-2.29%)
Jan 17, 2023
0.4716
0.4796
0.4401
0.4401
422,415
-0.01(-2.20%)
Jan 13, 2023
0.4200
0.4900
0.4155
0.4500
663,207
+0.05(+11.61%)
Jan 12, 2023
0.3800
0.4300
0.3700
0.4032
2,416,655
-0.07(-14.99%)
Jan 11, 2023
0.4800
0.5100
0.4650
0.4743
270,171
-0.05(-8.79%)
Jan 10, 2023
0.5700
0.5799
0.4775
0.5200
560,414
+0.00(+0.00%)
Jan 09, 2023
0.4695
0.5800
0.4695
0.5200
520,974
+0.04(+7.44%)
Jan 06, 2023
0.4500
0.4869
0.4300
0.4840
165,042
+0.03(+7.56%)
Jan 05, 2023
0.4800
0.4806
0.4388
0.4500
206,274
-0.04(-7.88%)
Jan 04, 2023
0.5000
0.5350
0.4516
0.4885
327,220
-0.03(-5.95%)
Jan 03, 2023
0.5250
0.5471
0.4700
0.5194
331,372
+0.01(+1.56%)
Dec 30, 2022
0.4300
0.5200
0.4200
0.5114
440,899
+0.07(+16.55%)
Dec 29, 2022
0.4275
0.4534
0.4200
0.4388
188,525
-0.00(-0.27%)
Dec 28, 2022
0.4300
0.4493
0.4200
0.4400
172,182
+0.00(+0.00%)
Dec 27, 2022
0.4300
0.4497
0.4150
0.4400
112,050
+0.00(+0.00%)
Dec 23, 2022
0.4136
0.4539
0.4000
0.4400
106,238
-0.00(-0.02%)
Dec 22, 2022
0.4700
0.4799
0.3690
0.4401
188,398
-0.01(-2.20%)
Dec 21, 2022
0.4700
0.4800
0.4264
0.4500
383,107
+0.00(+0.00%)
Dec 20, 2022
0.4699
0.4746
0.4500
0.4500
589,191
-0.03(-6.05%)
Dec 19, 2022
0.5200
0.5455
0.4400
0.4790
533,433
-0.03(-5.80%)
Dec 16, 2022
0.5704
0.5900
0.5020
0.5085
639,901
-0.09(-14.97%)
Dec 15, 2022
0.6201
0.6255
0.5702
0.5980
280,392
-0.01(-1.34%)
Dec 14, 2022
0.6113
0.6550
0.5200
0.6061
555,411
-0.00(-0.64%)
Dec 13, 2022
0.5722
0.7098
0.5700
0.6100
2,971,510
+0.06(+10.11%)
Dec 12, 2022
0.5716
0.6000
0.5330
0.5540
704,885
+0.02(+4.00%)
Dec 09, 2022
0.5017
0.5727
0.4800
0.5327
330,280
+0.02(+4.76%)
Dec 08, 2022
0.5100
0.5500
0.4700
0.5085
326,411
-0.05(-8.28%)
Dec 07, 2022
0.5613
0.5896
0.4600
0.5544
820,276
-0.00(-0.11%)
Dec 06, 2022
0.6100
0.6400
0.5500
0.5550
785,330
-0.05(-9.02%)
Dec 05, 2022
0.6400
0.7837
0.5800
0.6100
1,407,627
-0.03(-4.76%)
Dec 02, 2022
0.7400
0.7455
0.6200
0.6405
1,641,607
-0.10(-13.21%)
Dec 01, 2022
0.7000
0.7948
0.6217
0.7380
2,270,579
-0.07(-9.19%)
Nov 30, 2022
0.8800
0.9750
0.7500
0.8127
39,222,432
+0.20(+33.40%)
Nov 29, 2022
0.6100
0.6400
0.5700
0.6092
374,645
+0.02(+3.27%)
Nov 28, 2022
0.5900
0.6151
0.5657
0.5899
381,836
-0.00(-0.02%)
Nov 25, 2022
0.5600
0.5900
0.5113
0.5900
336,726
+0.04(+7.27%)
Nov 23, 2022
0.6100
0.6100
0.5001
0.5500
357,335
-0.02(-4.10%)
Nov 22, 2022
0.5400
0.5861
0.5000
0.5735
407,650
+0.03(+6.20%)
Nov 21, 2022
0.6800
0.7000
0.5000
0.5400
522,478
-0.12(-18.64%)
Nov 18, 2022
0.6886
0.7107
0.6500
0.6637
96,252
-0.03(-3.81%)
Nov 17, 2022
0.8500
0.8700
0.6500
0.6900
372,247
-0.16(-18.83%)
Nov 16, 2022
0.9600
0.9650
0.8501
0.8501
78,182
-0.10(-10.52%)
Nov 15, 2022
0.9300
0.9900
0.9300
0.9500
121,381
+0.02(+2.70%)
Nov 14, 2022
1.020
1.020
0.9250
0.9250
215,998
+0.02(+1.65%)
Nov 11, 2022
1.350
1.375
0.8820
0.9100
394,936
-0.43(-32.09%)
Nov 10, 2022
1.380
1.380
1.291
1.340
7,646
+0.01(+0.75%)
Nov 09, 2022
1.350
1.390
1.290
1.330
9,978
-0.03(-2.21%)
Nov 08, 2022
1.440
1.440
1.290
1.360
37,714
-0.02(-1.45%)
Nov 07, 2022
1.407
1.450
1.360
1.380
14,947
+0.01(+0.73%)
Nov 04, 2022
1.430
1.430
1.351
1.370
5,530
-0.01(-0.72%)
Nov 03, 2022
1.470
1.470
1.365
1.380
8,502
+0.00(+0.00%)
Nov 02, 2022
1.390
1.420
1.380
1.380
34,442
-0.05(-3.16%)
Nov 01, 2022
1.490
1.490
1.421
1.425
38,242
-0.00(-0.35%)
Oct 31, 2022
1.450
1.475
1.430
1.430
14,261
-0.06(-3.70%)
Oct 28, 2022
1.490
1.510
1.450
1.485
10,194
+0.02(+1.02%)
Oct 27, 2022
1.510
1.510
1.457
1.470
15,177
+0.01(+0.68%)
Oct 26, 2022
1.500
1.519
1.450
1.460
33,602
+0.02(+1.39%)
Oct 25, 2022
1.440
1.480
1.390
1.440
20,017
+0.02(+1.41%)
Oct 24, 2022
1.530
1.530
1.400
1.420
14,867
-0.12(-7.79%)
Oct 21, 2022
1.500
1.540
1.480
1.540
20,899
+0.08(+5.84%)
Oct 20, 2022
1.472
1.519
1.430
1.455
2,567
+0.03(+1.75%)
Oct 19, 2022
1.480
1.510
1.430
1.430
20,843
-0.09(-5.92%)
Oct 18, 2022
1.520
1.540
1.512
1.520
7,230
+0.02(+1.33%)
Oct 17, 2022
1.540
1.542
1.500
1.500
6,633
+0.01(+0.67%)
Oct 14, 2022
1.540
1.550
1.490
1.490
7,654
-0.01(-0.67%)
Oct 13, 2022
1.450
1.539
1.450
1.500
21,341
+0.02(+1.10%)
Oct 12, 2022
1.488
1.520
1.480
1.484
16,002
+0.03(+2.32%)
Oct 11, 2022
1.429
1.490
1.429
1.450
16,846
+0.01(+1.05%)
Oct 10, 2022
1.450
1.474
1.350
1.435
14,694
-0.07(-4.97%)
Oct 07, 2022
1.510
1.563
1.510
1.510
18,636
-0.07(-4.43%)
Oct 06, 2022
1.617
1.617
1.560
1.580
19,771
-0.02(-1.25%)
Oct 05, 2022
1.600
1.650
1.560
1.600
20,275
+0.00(+0.00%)
Oct 04, 2022
1.646
1.655
1.597
1.600
22,341
+0.03(+1.91%)
Oct 03, 2022
1.580
1.628
1.540
1.570
24,766
-0.05(-3.09%)
Sep 30, 2022
1.610
1.650
1.580
1.620
24,092
-0.00(-0.31%)
Sep 29, 2022
1.590
1.657
1.590
1.625
18,681
-0.04(-2.69%)
Sep 28, 2022
1.680
1.710
1.620
1.670
11,394
-0.02(-1.18%)
Sep 27, 2022
1.730
1.730
1.690
1.690
16,176
-0.04(-2.03%)
Sep 26, 2022
1.716
1.728
1.709
1.725
3,237
+0.02(+1.46%)
Sep 23, 2022
1.690
1.705
1.680
1.700
11,813
+0.00(+0.01%)
Sep 22, 2022
1.760
1.780
1.700
1.700
23,878
-0.03(-1.73%)
Sep 21, 2022
1.780
1.780
1.720
1.730
14,570
-0.04(-2.26%)
Sep 20, 2022
1.790
1.790
1.720
1.770
8,248
+0.00(+0.00%)
Sep 19, 2022
1.780
1.810
1.720
1.770
11,062
-0.03(-1.67%)
Sep 16, 2022
1.700
1.800
1.700
1.800
19,121
+0.04(+2.27%)
Sep 15, 2022
1.710
1.760
1.710
1.760
10,731
+0.05(+2.92%)
Sep 14, 2022
1.730
1.760
1.710
1.710
15,240
-0.01(-0.58%)
Sep 13, 2022
1.700
1.745
1.700
1.720
10,148
-0.03(-1.71%)
Sep 12, 2022
1.780
1.780
1.720
1.750
17,201
+0.00(+0.00%)
Sep 09, 2022
1.780
1.800
1.740
1.750
13,033
-0.02(-1.13%)
Sep 08, 2022
1.790
1.810
1.740
1.770
11,093
+0.01(+0.57%)
Sep 07, 2022
1.780
1.810
1.730
1.760
42,957
-0.01(-0.56%)
Sep 06, 2022
1.880
1.880
1.750
1.770
36,870
-0.03(-1.67%)
Sep 02, 2022
1.800
1.810
1.750
1.800
24,382
-0.02(-1.10%)
Sep 01, 2022
1.870
1.884
1.800
1.820
28,131
-0.04(-2.15%)
Aug 31, 2022
1.830
1.910
1.830
1.860
31,660
+0.03(+1.64%)
Aug 30, 2022
1.870
1.930
1.823
1.830
20,400
-0.03(-1.61%)
Aug 29, 2022
2.160
2.160
1.860
1.860
23,560
-0.08(-4.12%)
Aug 26, 2022
2.120
2.125
1.930
1.940
32,552
-0.16(-7.62%)
Aug 25, 2022
2.050
2.240
2.050
2.100
81,016
+0.05(+2.44%)
Aug 24, 2022
1.980
2.050
1.876
2.050
94,053
+0.21(+11.18%)
Aug 23, 2022
1.710
1.900
1.710
1.844
44,179
+0.06(+3.58%)
Aug 22, 2022
1.800
1.810
1.760
1.780
12,913
-0.05(-2.73%)
Aug 19, 2022
1.880
1.890
1.760
1.830
61,736
-0.04(-2.14%)
Aug 18, 2022
1.760
1.900
1.730
1.870
49,848
+0.15(+8.72%)
Aug 17, 2022
1.770
1.800
1.720
1.720
22,803
-0.05(-2.82%)
Aug 16, 2022
1.760
1.790
1.730
1.770
61,035
+0.03(+1.72%)
Aug 15, 2022
1.750
1.760
1.704
1.740
70,640
+0.04(+2.35%)
Aug 12, 2022
1.770
1.780
1.700
1.700
54,370
-0.06(-3.41%)
Aug 11, 2022
1.720
1.800
1.710
1.760
79,688
+0.05(+2.92%)
Aug 10, 2022
1.740
1.740
1.700
1.710
36,190
+0.00(+0.00%)
Aug 09, 2022
1.730
1.760
1.710
1.710
44,375
-0.02(-1.16%)
Aug 08, 2022
1.770
1.770
1.690
1.730
127,406
+0.03(+1.76%)
Aug 05, 2022
1.740
1.810
1.664
1.700
117,184
+0.00(+0.00%)
Aug 04, 2022
2.000
2.000
1.600
1.700
343,510
-0.36(-17.48%)
Aug 03, 2022
1.800
2.312
1.770
2.060
351,052
+0.25(+13.81%)
Aug 02, 2022
1.920
1.920
1.810
1.810
33,935
+0.00(+0.00%)
Aug 01, 2022
1.800
1.880
1.760
1.810
21,635
+0.12(+7.10%)
Jul 29, 2022
1.740
1.779
1.690
1.690
29,297
-0.02(-1.17%)
Jul 28, 2022
1.710
1.735
1.666
1.710
33,710
+0.03(+1.79%)
Jul 27, 2022
1.700
1.730
1.650
1.680
20,812
-0.02(-1.18%)
Jul 26, 2022
1.850
1.860
1.700
1.700
19,072
-0.13(-7.10%)
Jul 25, 2022
1.950
1.950
1.820
1.830
24,306
-0.03(-1.61%)
Jul 22, 2022
1.853
1.946
1.850
1.860
34,507
-0.01(-0.51%)
Jul 21, 2022
1.800
1.870
1.800
1.870
50,314
+0.07(+3.87%)
Jul 20, 2022
1.800
1.880
1.790
1.800
53,002
+0.04(+2.27%)
Jul 19, 2022
1.820
1.880
1.760
1.760
71,824
-0.02(-1.12%)
Jul 18, 2022
1.755
1.830
1.755
1.780
23,786
+0.04(+2.30%)
Jul 15, 2022
1.790
1.800
1.718
1.740
26,138
-0.02(-1.14%)
Jul 14, 2022
1.757
1.760
1.729
1.760
7,245
+0.07(+4.14%)
Jul 13, 2022
1.730
1.730
1.680
1.690
20,566
-0.04(-2.31%)
Jul 12, 2022
1.740
1.750
1.714
1.730
16,605
+0.01(+0.58%)
Jul 11, 2022
1.710
1.760
1.680
1.720
44,437
-0.02(-1.15%)
Jul 08, 2022
1.740
1.840
1.700
1.740
61,785
+0.00(+0.00%)
Jul 07, 2022
1.740
1.750
1.710
1.740
31,006
+0.07(+4.19%)
Jul 06, 2022
1.700
1.740
1.640
1.670
40,569
-0.03(-1.76%)
Jul 05, 2022
1.640
1.778
1.640
1.700
63,306
+0.04(+2.41%)
Jul 01, 2022
1.690
1.746
1.640
1.660
27,510
-0.02(-1.19%)
Jun 30, 2022
1.720
1.770
1.640
1.680
31,066
-0.08(-4.55%)
Jun 29, 2022
1.660
1.770
1.650
1.760
33,680
+0.11(+6.99%)
Jun 28, 2022
1.700
1.760
1.630
1.645
69,861
-0.15(-8.10%)
Jun 27, 2022
1.820
1.880
1.700
1.790
196,519
-0.12(-6.28%)
Jun 24, 2022
1.720
2.200
1.720
1.910
1,136,608
+0.17(+9.77%)
Jun 23, 2022
1.750
1.810
1.740
1.740
34,773
-0.05(-2.79%)
Jun 22, 2022
1.750
1.822
1.750
1.790
18,751
-0.04(-2.19%)
Jun 21, 2022
1.830
1.910
1.740
1.830
19,573
+0.09(+5.17%)
Jun 17, 2022
1.780
1.810
1.710
1.740
39,227
-0.01(-0.57%)
Jun 16, 2022
1.780
1.800
1.710
1.750
20,224
-0.05(-2.78%)
Jun 15, 2022
1.770
1.830
1.730
1.800
13,147
+0.09(+5.26%)
Jun 14, 2022
1.790
1.820
1.710
1.710
16,825
-0.08(-4.47%)
Jun 13, 2022
1.990
2.050
1.750
1.790
50,525
-0.21(-10.72%)
Jun 10, 2022
2.140
2.150
1.920
2.005
66,424
-0.12(-5.87%)
Jun 09, 2022
2.210
2.250
2.010
2.130
31,225
-0.10(-4.48%)
Jun 08, 2022
2.200
2.247
2.080
2.230
11,707
+0.03(+1.36%)
Jun 07, 2022
2.060
2.220
2.050
2.200
38,726
+0.14(+6.80%)
Jun 06, 2022
2.300
2.390
1.610
2.060
267,147
-0.27(-11.59%)
Jun 03, 2022
2.260
2.350
2.200
2.330
26,134
+0.12(+5.43%)
Jun 02, 2022
2.140
2.290
2.137
2.210
20,933
+0.06(+2.79%)
Jun 01, 2022
2.290
2.290
2.150
2.150
52,436
-0.09(-4.02%)
May 31, 2022
2.270
2.390
2.100
2.240
77,391
+0.14(+6.67%)
May 27, 2022
2.220
2.280
2.100
2.100
17,054
-0.04(-1.87%)
May 26, 2022
2.160
2.200
2.080
2.140
11,467
+0.10(+4.90%)
May 25, 2022
2.020
2.170
1.970
2.040
24,072
+0.04(+2.00%)
May 24, 2022
2.180
2.180
2.000
2.000
61,118
-0.18(-8.26%)
May 23, 2022
2.370
2.370
2.160
2.180
25,733
-0.11(-4.80%)
May 20, 2022
2.404
2.485
2.260
2.290
17,691
-0.12(-4.98%)
May 19, 2022
2.550
2.550
2.410
2.410
9,348
-0.06(-2.43%)
May 18, 2022
2.400
2.560
2.390
2.470
10,373
+0.03(+1.23%)
May 17, 2022
2.500
2.550
2.380
2.440
32,987
+0.06(+2.52%)
May 16, 2022
2.550
2.610
2.370
2.380
14,151
-0.17(-6.67%)
May 13, 2022
2.450
2.578
2.450
2.550
35,520
+0.18(+7.51%)
May 12, 2022
2.420
2.690
2.280
2.372
52,721
-0.05(-1.99%)
May 11, 2022
2.460
2.550
2.390
2.420
26,106
-0.11(-4.51%)
May 10, 2022
2.500
2.633
2.410
2.534
26,768
+0.03(+1.13%)
May 09, 2022
2.820
2.820
2.500
2.506
31,592
-0.30(-10.81%)
May 06, 2022
2.760
2.940
2.710
2.810
20,136
+0.03(+1.08%)
May 05, 2022
2.900
2.950
2.760
2.780
26,055
-0.13(-4.47%)
May 04, 2022
3.070
3.080
2.840
2.910
16,174
-0.14(-4.59%)
May 03, 2022
2.930
3.050
2.930
3.050
19,559
+0.04(+1.33%)
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.