Sign In  |  Register  |  About Livermore  |  Contact Us

Livermore, CA
September 01, 2020 1:25pm
7-Day Forecast | Traffic

  • Search Hotels in Livermore

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Beam Global (NQ: BEEM )

4.950 -0.190 (-3.70%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 20, 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:
Year:
Range:
Date Open High Low Close Volume Change (%)
Sep 20, 2024 5.140 5.270 4.785 4.950 149,848 -0.19(-3.70%)
Sep 19, 2024 5.520 5.520 5.093 5.140 72,686 -0.18(-3.38%)
Sep 18, 2024 5.500 5.570 5.195 5.320 80,030 -0.11(-2.03%)
Sep 17, 2024 5.280 5.450 5.280 5.430 67,762 +0.07(+1.31%)
Sep 16, 2024 5.510 5.510 5.130 5.360 62,229 +0.07(+1.32%)
Sep 13, 2024 5.220 5.500 5.220 5.290 64,959 +0.02(+0.38%)
Sep 12, 2024 5.200 5.300 5.090 5.270 37,729 +0.07(+1.35%)
Sep 11, 2024 4.920 5.290 4.880 5.200 78,056 +0.22(+4.42%)
Sep 10, 2024 4.990 5.025 4.700 4.980 60,860 +0.05(+1.01%)
Sep 09, 2024 4.670 5.170 4.628 4.930 123,346 +0.36(+7.88%)
Sep 06, 2024 4.750 4.830 4.474 4.570 53,307 -0.23(-4.79%)
Sep 05, 2024 4.490 4.840 4.490 4.800 175,181 +0.34(+7.62%)
Sep 04, 2024 4.460 4.640 4.360 4.460 115,243 +0.00(+0.00%)
Sep 03, 2024 4.680 4.750 4.350 4.460 189,940 -0.23(-4.90%)
Aug 30, 2024 4.860 4.915 4.570 4.690 105,156 -0.18(-3.70%)
Aug 29, 2024 4.980 5.120 4.800 4.870 102,794 -0.03(-0.61%)
Aug 28, 2024 5.190 5.290 4.890 4.900 96,321 -0.25(-4.85%)
Aug 27, 2024 5.250 5.379 5.140 5.150 65,492 -0.11(-2.09%)
Aug 26, 2024 5.470 5.640 5.230 5.260 55,557 -0.27(-4.88%)
Aug 23, 2024 5.750 5.900 5.420 5.530 96,933 -0.16(-2.81%)
Aug 22, 2024 5.520 5.710 5.424 5.690 108,470 +0.17(+3.08%)
Aug 21, 2024 5.440 5.570 5.420 5.520 40,611 +0.12(+2.22%)
Aug 20, 2024 5.150 5.400 5.120 5.400 112,597 +0.26(+5.06%)
Aug 19, 2024 5.160 5.320 5.121 5.140 134,576 -0.06(-1.15%)
Aug 16, 2024 5.100 5.291 5.060 5.200 75,429 +0.16(+3.17%)
Aug 15, 2024 5.400 5.490 5.040 5.040 149,661 -0.23(-4.36%)
Aug 14, 2024 5.580 5.770 5.120 5.270 248,899 -0.48(-8.35%)
Aug 13, 2024 5.560 5.870 5.550 5.750 163,058 +0.29(+5.31%)
Aug 12, 2024 5.270 5.640 5.270 5.460 128,049 +0.08(+1.49%)
Aug 09, 2024 5.480 5.530 5.270 5.380 60,362 -0.11(-2.00%)
Aug 08, 2024 5.270 5.540 5.200 5.490 88,285 +0.26(+4.97%)
Aug 07, 2024 5.160 5.390 5.050 5.230 113,912 +0.19(+3.77%)
Aug 06, 2024 5.110 5.350 4.950 5.040 83,507 -0.01(-0.20%)
Aug 05, 2024 4.940 5.230 4.824 5.050 200,375 -0.21(-3.99%)
Aug 02, 2024 5.600 5.600 5.260 5.260 148,056 -0.48(-8.36%)
Aug 01, 2024 6.100 6.253 5.730 5.740 187,099 -0.35(-5.75%)
Jul 31, 2024 6.060 6.300 6.000 6.090 63,470 +0.02(+0.33%)
Jul 30, 2024 6.240 6.430 5.980 6.070 60,738 -0.26(-4.11%)
Jul 29, 2024 6.190 6.500 6.137 6.330 125,630 +0.15(+2.43%)
Jul 26, 2024 6.030 6.309 5.950 6.180 102,695 +0.24(+4.04%)
Jul 25, 2024 5.960 6.240 5.910 5.940 147,044 -0.02(-0.34%)
Jul 24, 2024 6.050 6.150 5.950 5.960 134,854 -0.16(-2.61%)
Jul 23, 2024 5.981 6.220 5.917 6.120 126,184 +0.10(+1.66%)
Jul 22, 2024 6.020 6.168 5.840 6.020 89,433 +0.05(+0.84%)
Jul 19, 2024 5.950 6.060 5.800 5.970 100,429 +0.03(+0.51%)
Jul 18, 2024 6.160 6.320 5.890 5.940 199,253 -0.23(-3.73%)
Jul 17, 2024 6.490 6.550 6.130 6.170 225,358 -0.41(-6.23%)
Jul 16, 2024 6.370 6.720 6.171 6.580 220,914 +0.14(+2.17%)
Jul 15, 2024 6.530 6.804 6.400 6.440 213,166 -0.11(-1.68%)
Jul 12, 2024 6.610 7.088 6.460 6.550 428,916 -0.16(-2.38%)
Jul 11, 2024 7.000 7.230 6.360 6.710 453,226 -0.21(-3.03%)
Jul 10, 2024 7.420 7.650 6.730 6.920 714,707 -0.74(-9.66%)
Jul 09, 2024 7.030 7.680 6.550 7.660 1,538,896 +1.17(+18.03%)
Jul 08, 2024 5.500 6.590 5.340 6.490 1,197,361 +0.99(+18.00%)
Jul 05, 2024 5.440 5.530 5.150 5.500 215,179 +0.12(+2.14%)
Jul 03, 2024 5.270 5.580 5.030 5.385 255,195 +0.12(+2.38%)
Jul 02, 2024 4.680 5.390 4.446 5.260 489,514 +0.89(+20.37%)
Jul 01, 2024 4.600 4.600 4.350 4.370 45,991 -0.24(-5.21%)
Jun 28, 2024 4.710 4.750 4.480 4.610 102,198 -0.04(-0.86%)
Jun 27, 2024 4.530 4.680 4.500 4.650 58,266 +0.15(+3.33%)
Jun 26, 2024 4.410 4.560 4.306 4.500 68,355 +0.13(+2.97%)
Jun 25, 2024 4.840 4.840 4.300 4.370 263,452 -0.45(-9.34%)
Jun 24, 2024 5.120 5.120 4.730 4.820 134,335 -0.30(-5.86%)
Jun 21, 2024 5.050 5.135 5.000 5.120 58,023 +0.06(+1.19%)
Jun 20, 2024 5.260 5.260 5.050 5.060 110,055 -0.22(-4.17%)
Jun 18, 2024 5.630 5.670 5.250 5.280 101,956 -0.37(-6.55%)
Jun 17, 2024 5.720 5.840 5.560 5.650 55,886 -0.20(-3.42%)
Jun 14, 2024 5.760 5.880 5.680 5.850 28,909 +0.02(+0.34%)
Jun 13, 2024 5.860 5.903 5.740 5.830 42,691 -0.03(-0.51%)
Jun 12, 2024 5.910 5.955 5.745 5.860 97,552 +0.08(+1.38%)
Jun 11, 2024 5.750 5.800 5.660 5.780 57,684 +0.03(+0.52%)
Jun 10, 2024 5.780 5.804 5.650 5.750 84,007 -0.13(-2.21%)
Jun 07, 2024 5.950 5.960 5.795 5.880 62,175 -0.12(-2.00%)
Jun 06, 2024 5.960 6.070 5.952 6.000 43,324 -0.02(-0.33%)
Jun 05, 2024 5.920 6.040 5.915 6.020 102,714 +0.12(+2.03%)
Jun 04, 2024 5.700 5.960 5.590 5.900 71,624 +0.11(+1.90%)
Jun 03, 2024 5.880 5.930 5.530 5.790 119,581 -0.03(-0.52%)
May 31, 2024 6.140 6.140 5.750 5.820 138,741 -0.16(-2.68%)
May 30, 2024 6.180 6.250 5.961 5.980 80,703 -0.20(-3.24%)
May 29, 2024 6.060 6.270 6.060 6.180 102,062 +0.07(+1.15%)
May 28, 2024 6.160 6.450 6.110 6.110 145,345 -0.12(-1.93%)
May 24, 2024 6.390 6.411 6.060 6.230 101,947 -0.06(-0.95%)
May 23, 2024 6.110 6.437 6.020 6.290 155,958 +0.18(+2.95%)
May 22, 2024 5.980 6.300 5.850 6.110 207,167 +0.26(+4.44%)
May 21, 2024 6.110 6.190 5.530 5.850 347,349 -0.64(-9.86%)
May 20, 2024 6.120 6.720 6.120 6.490 289,236 +0.38(+6.22%)
May 17, 2024 6.350 6.350 6.100 6.110 88,213 -0.21(-3.32%)
May 16, 2024 6.250 6.460 6.100 6.320 131,079 +0.07(+1.12%)
May 15, 2024 6.390 6.390 6.050 6.250 110,932 +0.00(+0.00%)
May 14, 2024 6.300 6.450 6.190 6.250 117,934 -0.02(-0.32%)
May 13, 2024 6.200 6.430 6.130 6.270 80,210 +0.06(+0.97%)
May 10, 2024 6.250 6.290 6.100 6.210 64,097 -0.04(-0.64%)
May 09, 2024 6.350 6.390 6.220 6.250 41,875 -0.05(-0.79%)
May 08, 2024 6.300 6.465 6.212 6.300 40,425 -0.06(-0.94%)
May 07, 2024 6.190 6.490 6.100 6.360 94,342 +0.15(+2.33%)
May 06, 2024 6.330 6.380 6.090 6.215 156,186 +0.00(+0.08%)
May 03, 2024 6.610 6.646 6.149 6.210 96,235 -0.33(-5.05%)
May 02, 2024 6.510 6.600 6.396 6.540 30,163 +0.04(+0.62%)
May 01, 2024 6.570 6.660 6.320 6.500 43,671 +0.00(+0.00%)
Apr 30, 2024 6.400 6.649 6.280 6.500 99,799 +0.11(+1.72%)
Apr 29, 2024 6.580 6.640 6.271 6.390 86,032 -0.15(-2.29%)
Apr 26, 2024 6.430 6.580 6.334 6.540 66,436 +0.11(+1.71%)
Apr 25, 2024 6.210 6.590 6.150 6.430 64,132 +0.10(+1.58%)
Apr 24, 2024 6.670 6.680 6.220 6.330 75,452 -0.27(-4.09%)
Apr 23, 2024 5.920 6.650 5.920 6.600 122,764 +0.67(+11.30%)
Apr 22, 2024 6.150 6.150 5.660 5.930 127,968 -0.21(-3.42%)
Apr 19, 2024 6.360 6.510 6.050 6.140 160,075 -0.26(-4.06%)
Apr 18, 2024 6.560 6.820 6.140 6.400 154,665 +0.20(+3.23%)
Apr 17, 2024 5.700 6.490 5.700 6.200 226,968 +0.68(+12.32%)
Apr 16, 2024 5.260 5.540 5.140 5.520 103,850 +0.22(+4.25%)
Apr 15, 2024 5.590 5.730 5.230 5.295 141,770 -0.29(-5.28%)
Apr 12, 2024 5.720 5.840 5.510 5.590 49,557 -0.16(-2.78%)
Apr 11, 2024 5.640 5.892 5.500 5.750 105,872 +0.11(+1.95%)
Apr 10, 2024 6.000 6.052 5.460 5.640 190,334 -0.45(-7.31%)
Apr 09, 2024 5.960 6.120 5.750 6.085 140,192 +0.17(+2.79%)
Apr 08, 2024 6.460 6.460 5.920 5.920 182,707 -0.45(-7.06%)
Apr 05, 2024 6.320 6.600 6.300 6.370 76,719 -0.02(-0.31%)
Apr 04, 2024 6.590 6.660 6.350 6.390 73,227 -0.13(-1.99%)
Apr 03, 2024 6.250 6.520 6.170 6.520 97,839 +0.19(+3.00%)
Apr 02, 2024 6.650 6.650 6.280 6.330 110,778 -0.27(-4.09%)
Apr 01, 2024 6.800 6.910 6.550 6.600 101,389 -0.20(-2.94%)
Mar 28, 2024 6.930 6.990 6.800 6.800 46,397 -0.12(-1.73%)
Mar 27, 2024 6.840 6.980 6.755 6.920 57,454 +0.24(+3.59%)
Mar 26, 2024 6.790 6.820 6.640 6.680 64,521 -0.04(-0.60%)
Mar 25, 2024 6.650 6.810 6.645 6.720 49,420 +0.05(+0.75%)
Mar 22, 2024 6.930 6.930 6.620 6.670 119,750 -0.31(-4.44%)
Mar 21, 2024 7.150 7.207 6.820 6.980 63,804 -0.15(-2.10%)
Mar 20, 2024 6.980 7.190 6.920 7.130 43,485 +0.11(+1.57%)
Mar 19, 2024 6.790 7.060 6.750 7.020 76,394 +0.15(+2.18%)
Mar 18, 2024 6.900 6.990 6.780 6.870 51,407 -0.05(-0.72%)
Mar 15, 2024 6.910 6.990 6.720 6.920 78,890 -0.04(-0.57%)
Mar 14, 2024 7.240 7.240 6.810 6.960 66,566 -0.28(-3.87%)
Mar 13, 2024 7.260 7.300 7.100 7.240 56,222 -0.03(-0.41%)
Mar 12, 2024 7.200 7.280 7.050 7.270 72,086 +0.33(+4.76%)
Mar 11, 2024 7.070 7.155 6.895 6.940 41,017 -0.15(-2.12%)
Mar 08, 2024 7.060 7.270 7.030 7.090 78,173 +0.15(+2.16%)
Mar 07, 2024 6.980 7.070 6.850 6.940 67,797 +0.07(+1.02%)
Mar 06, 2024 6.820 7.050 6.646 6.870 89,895 +0.21(+3.15%)
Mar 05, 2024 6.750 6.880 6.610 6.660 122,447 -0.23(-3.34%)
Mar 04, 2024 7.190 7.290 6.760 6.890 93,022 -0.22(-3.09%)
Mar 01, 2024 6.990 7.300 6.900 7.110 85,167 +0.11(+1.57%)
Feb 29, 2024 7.050 7.280 6.810 7.000 102,064 +0.15(+2.19%)
Feb 28, 2024 6.800 6.935 6.710 6.850 79,501 -0.04(-0.58%)
Feb 27, 2024 7.140 7.140 6.810 6.890 72,958 -0.09(-1.29%)
Feb 26, 2024 7.030 7.150 6.860 6.980 113,909 +0.00(+0.00%)
Feb 23, 2024 6.970 7.050 6.611 6.980 88,398 +0.28(+4.18%)
Feb 22, 2024 7.200 7.226 6.635 6.700 155,333 -0.33(-4.69%)
Feb 21, 2024 7.010 7.320 6.910 7.030 82,465 -0.06(-0.85%)
Feb 20, 2024 7.650 7.650 6.930 7.090 178,867 -0.66(-8.46%)
Feb 16, 2024 7.760 8.060 7.560 7.745 146,433 -0.20(-2.46%)
Feb 15, 2024 8.390 8.478 7.860 7.940 158,497 -0.43(-5.14%)
Feb 14, 2024 7.690 8.380 7.630 8.370 279,228 +0.83(+11.01%)
Feb 13, 2024 7.000 7.750 6.900 7.540 196,659 +0.25(+3.43%)
Feb 12, 2024 7.150 7.350 7.000 7.290 127,293 +0.14(+1.96%)
Feb 09, 2024 7.510 7.590 7.070 7.150 145,305 -0.28(-3.77%)
Feb 08, 2024 7.540 7.680 7.400 7.430 112,549 -0.07(-0.93%)
Feb 07, 2024 7.500 7.530 7.222 7.500 92,483 +0.10(+1.35%)
Feb 06, 2024 6.960 7.430 6.920 7.400 109,042 +0.44(+6.32%)
Feb 05, 2024 7.290 7.300 6.845 6.960 116,356 -0.32(-4.40%)
Feb 02, 2024 7.120 7.290 6.810 7.280 98,180 +0.03(+0.41%)
Feb 01, 2024 6.780 7.320 6.760 7.250 141,689 +0.42(+6.15%)
Jan 31, 2024 6.610 7.189 6.560 6.830 117,407 +0.15(+2.17%)
Jan 30, 2024 6.870 6.940 6.660 6.685 53,824 -0.21(-2.98%)
Jan 29, 2024 6.300 6.950 6.231 6.890 70,217 +0.58(+9.19%)
Jan 26, 2024 6.250 6.450 6.210 6.310 60,392 +0.12(+1.94%)
Jan 25, 2024 6.950 6.950 6.190 6.190 133,801 -0.66(-9.64%)
Jan 24, 2024 7.290 7.315 6.830 6.850 190,696 -0.17(-2.42%)
Jan 23, 2024 6.540 7.349 6.540 7.020 332,336 +0.57(+8.84%)
Jan 22, 2024 5.920 6.480 5.903 6.450 141,506 +0.56(+9.51%)
Jan 19, 2024 5.820 5.920 5.610 5.890 112,745 +0.10(+1.73%)
Jan 18, 2024 5.760 5.817 5.620 5.790 114,467 +0.10(+1.76%)
Jan 17, 2024 5.770 5.770 5.540 5.690 136,451 -0.21(-3.56%)
Jan 16, 2024 5.900 5.935 5.560 5.900 168,216 +0.27(+4.80%)
Jan 12, 2024 5.810 5.930 5.585 5.630 87,015 -0.13(-2.26%)
Jan 11, 2024 5.900 5.900 5.560 5.760 139,227 -0.19(-3.19%)
Jan 10, 2024 6.100 6.100 5.880 5.950 110,616 -0.16(-2.62%)
Jan 09, 2024 6.050 6.270 6.050 6.110 70,325 -0.08(-1.29%)
Jan 08, 2024 6.070 6.365 6.060 6.190 83,826 +0.12(+1.98%)
Jan 05, 2024 6.360 6.580 6.060 6.070 142,949 -0.39(-6.04%)
Jan 04, 2024 6.320 6.540 6.260 6.460 110,075 +0.09(+1.41%)
Jan 03, 2024 6.620 6.620 6.260 6.370 161,899 -0.29(-4.35%)
Jan 02, 2024 6.990 7.250 6.600 6.660 216,327 -0.43(-6.06%)
Dec 29, 2023 7.620 7.680 7.080 7.090 363,749 -0.54(-7.08%)
Dec 28, 2023 7.430 7.990 7.140 7.630 1,027,090 +0.10(+1.33%)
Dec 27, 2023 7.680 7.750 7.170 7.530 354,607 -0.02(-0.26%)
Dec 26, 2023 7.190 7.760 7.060 7.550 423,209 +0.50(+7.09%)
Dec 22, 2023 6.800 7.270 6.690 7.050 274,139 +0.34(+5.07%)
Dec 21, 2023 6.370 7.040 6.370 6.710 384,783 +0.43(+6.93%)
Dec 20, 2023 6.330 7.060 6.270 6.275 332,477 -0.11(-1.80%)
Dec 19, 2023 6.230 6.540 6.230 6.390 115,063 +0.16(+2.57%)
Dec 18, 2023 6.430 6.588 6.104 6.230 120,240 -0.28(-4.30%)
Dec 15, 2023 6.600 6.840 6.330 6.510 135,418 -0.10(-1.51%)
Dec 14, 2023 6.140 6.960 6.130 6.610 403,693 +0.62(+10.35%)
Dec 13, 2023 5.480 6.000 5.436 5.990 184,034 +0.46(+8.32%)
Dec 12, 2023 5.500 5.600 5.230 5.530 125,380 +0.01(+0.18%)
Dec 11, 2023 5.460 5.700 5.350 5.520 171,927 +0.19(+3.56%)
Dec 08, 2023 5.000 5.370 5.000 5.330 128,647 +0.30(+5.96%)
Dec 07, 2023 5.230 5.347 5.010 5.030 193,153 -0.18(-3.45%)
Dec 06, 2023 5.390 5.480 5.140 5.210 103,488 -0.12(-2.25%)
Dec 05, 2023 5.490 5.570 5.230 5.330 155,572 -0.17(-3.09%)
Dec 04, 2023 5.900 5.990 5.460 5.500 191,196 -0.24(-4.18%)
Dec 01, 2023 5.760 6.000 5.670 5.740 214,456 +0.02(+0.35%)
Nov 30, 2023 6.130 6.130 5.710 5.720 130,048 -0.30(-4.98%)
Nov 29, 2023 6.280 6.570 6.010 6.020 166,619 -0.12(-1.95%)
Nov 28, 2023 5.830 6.385 5.802 6.140 253,809 +0.32(+5.50%)
Nov 27, 2023 5.720 5.870 5.650 5.820 154,179 -0.03(-0.51%)
Nov 24, 2023 5.640 5.923 5.600 5.850 74,765 +0.27(+4.84%)
Nov 22, 2023 5.700 5.740 5.520 5.580 104,757 -0.01(-0.18%)
Nov 21, 2023 5.600 5.681 5.510 5.590 150,529 +0.01(+0.18%)
Nov 20, 2023 6.070 6.212 5.555 5.580 222,033 -0.41(-6.84%)
Nov 17, 2023 6.300 6.300 5.910 5.990 112,729 -0.19(-3.07%)
Nov 16, 2023 6.600 6.600 6.170 6.180 100,508 -0.43(-6.51%)
Nov 15, 2023 7.350 7.420 6.570 6.610 260,457 -0.69(-9.45%)
Nov 14, 2023 6.390 7.380 6.110 7.300 371,089 +1.24(+20.46%)
Nov 13, 2023 5.990 6.152 5.910 6.060 92,522 +0.04(+0.75%)
Nov 10, 2023 5.970 6.070 5.850 6.015 112,669 +0.06(+1.09%)
Nov 09, 2023 6.110 6.150 5.940 5.950 98,141 -0.09(-1.49%)
Nov 08, 2023 6.120 6.120 5.880 6.040 88,314 -0.06(-0.98%)
Nov 07, 2023 5.900 6.175 5.870 6.100 135,883 +0.15(+2.52%)
Nov 06, 2023 6.120 6.150 5.920 5.950 113,240 -0.16(-2.54%)
Nov 03, 2023 5.760 6.205 5.760 6.105 167,651 +0.52(+9.21%)
Nov 02, 2023 5.470 5.733 5.460 5.590 95,071 +0.24(+4.49%)
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
Copyright © 2010-2020 Livermore.com & California Media Partners, LLC. All rights reserved.