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
Glass House Brands Inc
(OP:
GLASF
)
9.350
UNCHANGED
Streaming Delayed Price
Updated: 9:44 AM 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 (%)
May 20, 2024
9.420
9.690
9.330
9.350
35,683
-0.10(-1.06%)
May 17, 2024
9.740
9.870
9.350
9.450
179,592
-0.15(-1.56%)
May 16, 2024
9.600
9.950
9.560
9.600
169,197
-0.07(-0.72%)
May 15, 2024
9.550
9.800
9.500
9.670
121,908
+0.08(+0.83%)
May 14, 2024
9.310
9.750
9.260
9.590
93,812
+0.30(+3.23%)
May 13, 2024
9.450
9.500
9.290
9.290
133,423
-0.21(-2.21%)
May 10, 2024
9.500
9.560
9.200
9.500
71,955
+0.03(+0.32%)
May 09, 2024
9.500
9.520
9.260
9.470
38,324
+0.08(+0.85%)
May 08, 2024
9.200
9.490
9.172
9.390
62,701
-0.08(-0.84%)
May 07, 2024
9.790
9.970
9.210
9.470
53,708
-0.28(-2.87%)
May 06, 2024
9.610
9.810
9.590
9.750
71,793
+0.14(+1.46%)
May 03, 2024
9.370
9.610
9.340
9.610
110,502
+0.26(+2.78%)
May 02, 2024
9.600
9.700
9.350
9.350
82,712
-0.07(-0.74%)
May 01, 2024
10.01
10.37
9.300
9.420
227,513
-0.93(-8.99%)
Apr 30, 2024
8.730
10.50
8.400
10.35
610,911
+1.60(+18.29%)
Apr 29, 2024
8.740
8.750
8.460
8.750
72,680
+0.02(+0.23%)
Apr 26, 2024
8.550
8.730
8.450
8.730
48,384
+0.16(+1.87%)
Apr 25, 2024
8.610
8.640
8.450
8.570
45,685
-0.09(-1.04%)
Apr 24, 2024
8.710
8.710
8.518
8.660
73,108
+0.07(+0.84%)
Apr 23, 2024
8.600
8.690
8.330
8.588
73,076
-0.01(-0.14%)
Apr 22, 2024
8.700
8.700
8.500
8.600
53,836
-0.05(-0.61%)
Apr 19, 2024
8.850
8.850
8.420
8.653
86,447
-0.15(-1.67%)
Apr 18, 2024
9.000
9.000
8.510
8.800
141,822
-0.10(-1.12%)
Apr 17, 2024
8.900
9.010
8.600
8.900
110,653
+0.07(+0.79%)
Apr 16, 2024
9.040
9.040
8.660
8.830
111,108
-0.32(-3.50%)
Apr 15, 2024
8.700
9.150
8.450
9.150
211,982
+0.50(+5.78%)
Apr 12, 2024
9.080
9.080
8.450
8.650
183,679
-0.42(-4.63%)
Apr 11, 2024
8.830
9.084
8.620
9.070
214,289
+0.17(+1.91%)
Apr 10, 2024
8.750
9.010
8.550
8.900
178,322
+0.15(+1.71%)
Apr 09, 2024
8.470
8.790
8.300
8.750
338,495
+0.25(+2.94%)
Apr 08, 2024
8.350
8.510
8.285
8.500
125,246
+0.20(+2.41%)
Apr 05, 2024
7.940
8.350
7.940
8.300
178,919
+0.31(+3.88%)
Apr 04, 2024
8.650
8.750
7.920
7.990
233,571
-0.41(-4.88%)
Apr 03, 2024
8.410
8.650
8.400
8.400
109,099
-0.10(-1.18%)
Apr 02, 2024
8.500
8.570
8.290
8.500
130,026
+0.00(+0.00%)
Apr 01, 2024
8.070
8.502
8.020
8.500
166,863
+0.48(+5.99%)
Mar 28, 2024
7.600
8.020
8.000
8.020
128,040
+0.27(+3.48%)
Mar 27, 2024
7.670
7.860
7.590
7.750
73,442
+0.13(+1.71%)
Mar 26, 2024
7.410
7.710
7.290
7.620
100,107
+0.35(+4.81%)
Mar 25, 2024
7.235
7.480
7.235
7.270
81,473
-0.02(-0.24%)
Mar 22, 2024
7.140
7.600
7.140
7.287
104,302
+0.08(+1.07%)
Mar 21, 2024
7.140
7.210
7.030
7.210
41,106
+0.05(+0.70%)
Mar 20, 2024
7.150
7.200
7.080
7.160
25,757
-0.04(-0.56%)
Mar 19, 2024
7.250
7.250
7.000
7.200
50,509
+0.02(+0.28%)
Mar 18, 2024
7.250
7.310
7.150
7.180
147,840
-0.07(-0.97%)
Mar 15, 2024
6.770
7.380
6.750
7.250
279,155
+0.52(+7.73%)
Mar 14, 2024
6.530
6.750
6.530
6.730
53,546
+0.01(+0.07%)
Mar 13, 2024
6.225
6.725
6.200
6.725
93,475
+0.26(+4.10%)
Mar 12, 2024
6.280
6.560
6.220
6.460
55,726
-0.04(-0.65%)
Mar 11, 2024
6.510
6.570
6.370
6.503
44,459
+0.02(+0.35%)
Mar 08, 2024
6.250
6.500
6.229
6.480
50,832
+0.23(+3.68%)
Mar 07, 2024
6.200
6.400
6.200
6.250
87,650
+0.02(+0.32%)
Mar 06, 2024
6.610
6.610
6.100
6.230
143,612
-0.38(-5.75%)
Mar 05, 2024
6.812
6.812
6.590
6.610
95,621
-0.20(-2.94%)
Mar 04, 2024
6.920
6.940
6.760
6.810
70,675
-0.17(-2.44%)
Mar 01, 2024
6.950
7.020
6.840
6.980
178,961
+0.03(+0.43%)
Feb 29, 2024
6.950
7.010
6.880
6.950
142,576
+0.00(+0.00%)
Feb 28, 2024
6.780
6.990
6.630
6.950
196,038
+0.19(+2.81%)
Feb 27, 2024
6.810
6.810
6.700
6.760
38,950
+0.06(+0.90%)
Feb 26, 2024
6.900
6.900
6.630
6.700
60,710
-0.09(-1.33%)
Feb 23, 2024
6.750
6.850
6.750
6.790
71,174
-0.01(-0.15%)
Feb 22, 2024
6.850
6.900
6.590
6.800
58,586
-0.08(-1.16%)
Feb 21, 2024
6.890
6.950
6.800
6.880
28,746
-0.02(-0.29%)
Feb 20, 2024
6.750
6.900
6.750
6.900
28,337
+0.10(+1.47%)
Feb 16, 2024
6.940
6.940
6.705
6.800
38,741
-0.10(-1.45%)
Feb 15, 2024
6.810
7.000
6.650
6.900
75,527
+0.27(+4.07%)
Feb 14, 2024
6.830
6.830
6.407
6.630
35,052
+0.12(+1.84%)
Feb 13, 2024
6.520
6.790
6.430
6.510
90,200
-0.24(-3.56%)
Feb 12, 2024
7.094
7.140
6.660
6.750
220,329
-0.39(-5.46%)
Feb 09, 2024
7.150
7.200
7.050
7.140
38,347
+0.05(+0.71%)
Feb 08, 2024
6.950
7.120
6.900
7.090
152,909
+0.14(+2.01%)
Feb 07, 2024
6.850
6.950
6.710
6.950
109,736
+0.15(+2.21%)
Feb 06, 2024
6.490
6.910
6.480
6.800
129,315
+0.30(+4.62%)
Feb 05, 2024
6.830
6.830
6.450
6.500
59,000
+0.02(+0.31%)
Feb 02, 2024
6.350
6.750
6.340
6.480
180,004
+0.18(+2.86%)
Feb 01, 2024
6.220
6.380
6.070
6.300
257,060
+0.10(+1.61%)
Jan 31, 2024
6.050
6.210
6.000
6.200
205,141
+0.25(+4.20%)
Jan 30, 2024
5.710
6.050
5.700
5.950
151,651
+0.25(+4.39%)
Jan 29, 2024
5.650
5.700
5.580
5.700
68,170
+0.08(+1.42%)
Jan 26, 2024
5.670
5.680
5.440
5.620
86,503
+0.02(+0.36%)
Jan 25, 2024
5.580
5.660
5.470
5.600
95,995
+0.10(+1.82%)
Jan 24, 2024
5.650
5.690
5.362
5.500
185,589
+0.00(+0.00%)
Jan 23, 2024
5.400
5.690
5.400
5.500
42,777
-0.10(-1.79%)
Jan 22, 2024
5.710
5.710
5.510
5.600
96,672
-0.04(-0.71%)
Jan 19, 2024
5.500
5.750
5.240
5.640
231,201
+0.16(+2.92%)
Jan 18, 2024
5.500
5.610
5.300
5.480
103,482
-0.10(-1.79%)
Jan 17, 2024
5.600
5.650
5.350
5.580
47,295
-0.07(-1.24%)
Jan 16, 2024
5.600
5.920
5.510
5.650
300,293
+0.05(+0.89%)
Jan 12, 2024
5.310
5.610
5.310
5.600
137,919
+0.35(+6.67%)
Jan 11, 2024
5.160
5.310
5.160
5.250
62,111
+0.03(+0.57%)
Jan 10, 2024
5.210
5.300
5.160
5.220
77,216
+0.06(+1.26%)
Jan 09, 2024
5.320
5.320
5.155
5.155
38,987
-0.14(-2.74%)
Jan 08, 2024
5.350
5.360
5.170
5.300
111,611
+0.05(+0.88%)
Jan 05, 2024
4.988
5.380
4.850
5.254
165,250
+0.25(+5.08%)
Jan 04, 2024
4.610
5.150
4.570
5.000
151,709
+0.03(+0.60%)
Jan 03, 2024
4.700
4.970
4.700
4.970
131,994
+0.19(+4.08%)
Jan 02, 2024
4.710
4.800
4.560
4.775
177,478
+0.04(+0.95%)
Dec 29, 2023
4.680
4.730
4.580
4.730
15,852
+0.00(+0.00%)
Dec 28, 2023
4.685
4.730
4.580
4.730
112,714
+0.08(+1.72%)
Dec 27, 2023
4.800
4.800
4.630
4.650
104,204
-0.17(-3.43%)
Dec 26, 2023
4.560
4.950
4.510
4.815
96,505
+0.22(+4.67%)
Dec 22, 2023
4.570
4.700
4.450
4.600
46,084
+0.10(+2.17%)
Dec 21, 2023
4.580
4.630
4.500
4.503
29,158
-0.01(-0.17%)
Dec 20, 2023
4.450
4.641
4.450
4.510
26,215
-0.07(-1.53%)
Dec 19, 2023
4.460
4.690
4.460
4.580
18,914
-0.01(-0.22%)
Dec 18, 2023
4.650
4.650
4.550
4.590
36,391
-0.04(-0.86%)
Dec 15, 2023
4.700
4.710
4.440
4.630
156,461
-0.07(-1.49%)
Dec 14, 2023
4.710
4.710
4.560
4.700
69,991
+0.04(+0.86%)
Dec 13, 2023
4.540
4.710
4.540
4.660
130,176
+0.05(+1.08%)
Dec 12, 2023
4.520
4.700
4.290
4.610
215,398
+0.08(+1.77%)
Dec 11, 2023
4.610
4.630
4.530
4.530
23,917
-0.05(-1.09%)
Dec 08, 2023
4.600
4.630
4.530
4.580
35,657
-0.02(-0.43%)
Dec 07, 2023
4.610
4.660
4.580
4.600
31,377
+0.00(+0.00%)
Dec 06, 2023
4.710
4.710
4.570
4.600
106,113
-0.10(-2.13%)
Dec 05, 2023
4.610
4.700
4.600
4.700
53,828
+0.08(+1.62%)
Dec 04, 2023
4.710
4.730
4.600
4.625
122,888
-0.08(-1.80%)
Dec 01, 2023
4.700
4.720
4.680
4.710
53,843
-0.01(-0.21%)
Nov 30, 2023
4.650
4.730
4.600
4.720
49,931
+0.07(+1.51%)
Nov 29, 2023
4.700
4.700
4.590
4.650
51,262
-0.05(-1.06%)
Nov 28, 2023
4.690
4.700
4.600
4.700
71,715
+0.01(+0.21%)
Nov 27, 2023
4.720
4.750
4.600
4.690
50,189
-0.01(-0.21%)
Nov 24, 2023
4.730
4.736
4.700
4.700
13,646
-0.04(-0.84%)
Nov 22, 2023
4.670
4.740
4.620
4.740
54,577
+0.01(+0.21%)
Nov 21, 2023
4.430
4.790
4.420
4.730
58,075
+0.13(+2.83%)
Nov 20, 2023
4.910
4.910
4.500
4.600
91,582
-0.31(-6.31%)
Nov 17, 2023
4.870
4.920
4.850
4.910
75,369
+0.06(+1.24%)
Nov 16, 2023
5.000
5.000
4.850
4.850
116,483
-0.15(-3.00%)
Nov 15, 2023
4.860
5.110
4.860
5.000
201,294
+0.15(+3.09%)
Nov 14, 2023
4.700
5.000
4.630
4.850
156,798
+0.20(+4.30%)
Nov 13, 2023
4.480
4.770
4.470
4.650
212,608
+0.17(+3.79%)
Nov 10, 2023
4.384
4.510
4.360
4.480
216,930
+0.10(+2.28%)
Nov 09, 2023
4.380
4.410
4.300
4.380
109,622
+0.02(+0.46%)
Nov 08, 2023
4.350
4.370
4.310
4.360
65,838
+0.06(+1.40%)
Nov 07, 2023
4.350
4.380
4.280
4.300
32,092
+0.02(+0.47%)
Nov 06, 2023
4.210
4.300
4.000
4.280
23,898
-0.01(-0.23%)
Nov 03, 2023
4.194
4.300
4.190
4.290
131,893
+0.09(+2.26%)
Nov 02, 2023
4.010
4.230
3.950
4.195
152,421
+0.20(+4.88%)
Nov 01, 2023
4.000
4.010
3.800
4.000
59,083
+0.10(+2.56%)
Oct 31, 2023
3.690
3.990
3.672
3.900
21,180
+0.20(+5.41%)
Oct 30, 2023
3.880
3.960
3.650
3.700
83,485
-0.16(-4.15%)
Oct 27, 2023
4.090
4.250
3.790
3.860
183,234
-0.23(-5.62%)
Oct 26, 2023
4.250
4.250
3.900
4.090
27,436
-0.16(-3.76%)
Oct 25, 2023
4.330
4.410
4.150
4.250
49,407
-0.21(-4.71%)
Oct 24, 2023
4.075
4.470
3.950
4.460
138,135
+0.36(+8.78%)
Oct 23, 2023
4.080
4.120
4.020
4.100
26,906
+0.05(+1.23%)
Oct 20, 2023
4.130
4.130
4.050
4.050
23,878
-0.07(-1.70%)
Oct 19, 2023
4.400
4.400
4.120
4.120
15,851
-0.14(-3.29%)
Oct 18, 2023
4.400
4.460
4.100
4.260
94,089
-0.15(-3.40%)
Oct 17, 2023
4.310
4.410
4.200
4.410
25,091
+0.11(+2.56%)
Oct 16, 2023
4.298
4.384
4.200
4.300
57,680
+0.04(+1.06%)
Oct 13, 2023
4.310
4.390
4.255
4.255
18,861
-0.15(-3.30%)
Oct 12, 2023
4.290
4.400
4.290
4.400
4,419
+0.00(+0.00%)
Oct 11, 2023
4.350
4.400
4.200
4.400
45,940
+0.00(+0.00%)
Oct 10, 2023
4.390
4.430
4.220
4.400
74,746
+0.00(+0.00%)
Oct 09, 2023
4.400
4.415
4.370
4.400
12,012
-0.07(-1.57%)
Oct 06, 2023
4.393
4.520
4.393
4.470
36,141
+0.05(+1.13%)
Oct 05, 2023
4.450
4.450
4.260
4.420
29,583
+0.12(+2.79%)
Oct 04, 2023
4.370
4.510
4.270
4.300
60,370
-0.18(-4.08%)
Oct 03, 2023
4.550
4.650
4.360
4.483
31,428
-0.23(-4.82%)
Oct 02, 2023
4.555
4.710
4.400
4.710
63,275
+0.11(+2.39%)
Sep 29, 2023
4.450
4.600
4.370
4.600
15,577
+0.15(+3.37%)
Sep 28, 2023
4.700
4.700
4.300
4.450
66,993
-0.21(-4.42%)
Sep 27, 2023
4.710
4.890
4.656
4.656
27,257
-0.13(-2.78%)
Sep 26, 2023
4.800
4.840
4.660
4.789
19,364
-0.00(-0.02%)
Sep 25, 2023
4.620
4.817
4.750
4.790
62,906
+0.29(+6.44%)
Sep 22, 2023
4.470
4.560
4.350
4.500
31,816
+0.15(+3.45%)
Sep 21, 2023
4.200
4.430
4.200
4.350
96,630
+0.14(+3.33%)
Sep 20, 2023
4.350
4.350
4.200
4.210
48,211
-0.15(-3.44%)
Sep 19, 2023
4.510
4.531
4.320
4.360
93,341
-0.19(-4.18%)
Sep 18, 2023
4.410
4.570
4.350
4.550
155,111
-0.05(-1.09%)
Sep 15, 2023
4.850
4.900
4.570
4.600
167,937
-0.20(-4.17%)
Sep 14, 2023
4.810
4.920
4.682
4.800
96,232
+0.00(+0.00%)
Sep 13, 2023
4.630
4.815
4.500
4.800
42,305
-0.07(-1.44%)
Sep 12, 2023
4.700
4.910
4.480
4.870
131,547
-0.04(-0.81%)
Sep 11, 2023
5.050
5.100
4.800
4.910
103,780
-0.12(-2.39%)
Sep 08, 2023
4.825
5.050
4.790
5.030
202,877
+0.23(+4.79%)
Sep 07, 2023
4.520
4.960
4.505
4.800
91,090
+0.20(+4.35%)
Sep 06, 2023
4.600
4.700
4.500
4.600
81,801
-0.09(-1.92%)
Sep 05, 2023
4.640
4.750
4.260
4.690
123,703
+0.19(+4.22%)
Sep 01, 2023
4.510
4.650
4.220
4.500
91,308
+0.01(+0.22%)
Aug 31, 2023
4.160
4.500
4.100
4.490
272,921
+0.33(+7.93%)
Aug 30, 2023
3.630
4.160
3.500
4.160
195,620
+0.51(+13.97%)
Aug 29, 2023
3.600
3.660
3.590
3.650
13,260
+0.05(+1.39%)
Aug 28, 2023
3.710
3.800
3.520
3.600
77,616
-0.14(-3.74%)
Aug 25, 2023
3.600
3.770
3.595
3.740
10,342
+0.07(+1.99%)
Aug 24, 2023
3.620
3.700
3.610
3.667
18,326
-0.03(-0.89%)
Aug 23, 2023
3.810
3.870
3.700
3.700
24,830
-0.11(-2.89%)
Aug 22, 2023
3.890
3.890
3.670
3.810
19,468
-0.07(-1.80%)
Aug 21, 2023
3.910
3.910
3.810
3.880
21,871
+0.00(+0.00%)
Aug 18, 2023
4.000
4.020
3.780
3.880
64,962
-0.09(-2.27%)
Aug 17, 2023
3.980
4.060
3.900
3.970
65,820
-0.03(-0.75%)
Aug 16, 2023
3.930
4.000
3.880
4.000
51,242
+0.09(+2.30%)
Aug 15, 2023
3.750
4.010
3.750
3.910
105,684
+0.23(+6.25%)
Aug 14, 2023
3.630
3.705
3.630
3.680
12,665
-0.02(-0.54%)
Aug 11, 2023
3.210
3.700
3.210
3.700
67,276
+0.26(+7.56%)
Aug 10, 2023
3.320
3.440
3.250
3.440
12,396
+0.12(+3.61%)
Aug 09, 2023
3.210
3.400
3.100
3.320
48,655
+0.07(+2.15%)
Aug 08, 2023
3.070
3.440
3.050
3.250
53,759
+0.15(+5.01%)
Aug 07, 2023
3.070
3.095
3.025
3.095
3,997
+0.04(+1.14%)
Aug 04, 2023
2.900
3.060
2.879
3.060
35,622
+0.12(+4.08%)
Aug 03, 2023
2.960
3.010
2.900
2.940
27,603
-0.07(-2.33%)
Aug 02, 2023
3.010
3.060
2.990
3.010
3,919
-0.05(-1.63%)
Aug 01, 2023
2.990
3.160
2.910
3.060
23,636
+0.06(+2.00%)
Jul 31, 2023
2.995
3.070
2.920
3.000
67,606
-0.07(-2.28%)
Jul 28, 2023
2.990
3.150
2.990
3.070
13,988
-0.02(-0.65%)
Jul 27, 2023
2.950
3.090
2.949
3.090
20,644
+0.13(+4.39%)
Jul 26, 2023
3.000
3.010
2.910
2.960
39,582
-0.02(-0.67%)
Jul 25, 2023
3.000
3.010
2.960
2.980
8,425
-0.03(-1.00%)
Jul 24, 2023
3.070
3.070
3.000
3.010
23,560
-0.04(-1.31%)
Jul 21, 2023
3.020
3.050
3.020
3.050
19,445
+0.01(+0.33%)
Jul 20, 2023
3.050
3.060
3.018
3.040
25,940
+0.02(+0.66%)
Jul 19, 2023
3.134
3.180
3.010
3.020
14,565
-0.08(-2.58%)
Jul 18, 2023
3.010
3.125
2.920
3.100
40,868
+0.09(+2.99%)
Jul 17, 2023
3.216
3.230
3.000
3.010
36,335
-0.22(-6.81%)
Jul 14, 2023
3.150
3.290
3.100
3.230
69,769
-0.04(-1.22%)
Jul 13, 2023
3.140
3.350
3.140
3.270
53,167
-0.03(-0.91%)
Jul 12, 2023
3.200
3.320
3.110
3.300
100,313
+0.11(+3.45%)
Jul 11, 2023
3.160
3.215
3.120
3.190
58,884
+0.03(+0.95%)
Jul 10, 2023
3.154
3.160
2.910
3.160
214,147
+0.01(+0.32%)
Jul 07, 2023
3.270
3.300
3.146
3.150
56,370
-0.15(-4.55%)
Jul 06, 2023
3.030
3.500
3.010
3.300
86,559
+0.00(+0.00%)
Jul 05, 2023
3.400
3.470
3.040
3.300
100,780
+0.05(+1.54%)
Jul 03, 2023
3.100
3.410
3.030
3.250
20,208
+0.01(+0.18%)
Jun 30, 2023
3.554
3.594
3.050
3.244
48,907
-0.23(-6.51%)
Jun 29, 2023
3.732
3.770
3.225
3.470
46,968
-0.27(-7.22%)
Jun 28, 2023
3.690
3.900
3.690
3.740
118,861
+0.03(+0.81%)
Jun 27, 2023
3.680
3.790
3.680
3.710
25,642
+0.03(+0.82%)
Jun 26, 2023
3.860
3.860
3.680
3.680
21,555
-0.13(-3.41%)
Jun 23, 2023
4.000
4.000
3.750
3.810
38,592
-0.19(-4.75%)
Jun 22, 2023
4.015
4.050
3.900
4.000
44,982
+0.02(+0.50%)
Jun 21, 2023
3.700
4.320
3.690
3.980
127,002
+0.33(+9.04%)
Jun 20, 2023
3.750
3.800
3.530
3.650
18,390
-0.01(-0.27%)
Jun 16, 2023
3.700
4.140
3.546
3.660
31,400
-0.25(-6.39%)
Jun 15, 2023
3.700
3.942
3.700
3.910
56,589
+0.03(+0.77%)
Jun 14, 2023
3.920
3.940
3.810
3.880
78,072
-0.11(-2.76%)
Jun 13, 2023
4.130
4.190
3.990
3.990
312,992
-0.24(-5.67%)
Jun 12, 2023
4.130
4.230
4.130
4.230
76,549
+0.08(+2.03%)
Jun 09, 2023
3.990
4.160
3.990
4.146
94,514
+0.11(+2.75%)
Jun 08, 2023
4.000
4.100
3.970
4.035
80,338
-0.00(-0.12%)
Jun 07, 2023
3.800
4.040
3.800
4.040
99,998
+0.22(+5.76%)
Jun 06, 2023
3.720
3.820
3.700
3.820
99,683
+0.12(+3.24%)
Jun 05, 2023
3.650
3.720
3.630
3.700
85,435
+0.06(+1.65%)
Jun 02, 2023
3.520
3.750
3.520
3.640
45,615
+0.08(+2.19%)
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.