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
Cricut Inc Cl A
(NQ:
CRCT
)
6.220
+0.160 (+2.64%)
Streaming Delayed Price
Updated: 9:33 AM EDT, May 28, 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 30, 2024
5.240
5.390
5.240
5.320
401,673
-0.06(-1.12%)
Apr 29, 2024
5.420
5.500
5.370
5.380
540,507
-0.01(-0.19%)
Apr 26, 2024
5.410
5.525
5.360
5.390
441,178
-0.02(-0.37%)
Apr 25, 2024
5.260
5.480
5.180
5.410
1,125,099
+0.10(+1.88%)
Apr 24, 2024
5.270
5.390
5.205
5.310
465,427
+0.02(+0.38%)
Apr 23, 2024
5.200
5.480
5.050
5.290
595,693
+0.09(+1.73%)
Apr 22, 2024
5.240
5.295
5.105
5.200
736,797
-0.07(-1.33%)
Apr 19, 2024
5.150
5.360
5.130
5.270
621,117
+0.09(+1.74%)
Apr 18, 2024
5.000
5.280
4.950
5.180
706,960
+0.19(+3.81%)
Apr 17, 2024
5.020
5.155
4.950
4.990
642,918
+0.00(+0.00%)
Apr 16, 2024
4.970
5.010
4.845
4.990
824,617
-0.01(-0.20%)
Apr 15, 2024
5.100
5.165
4.910
5.000
1,028,729
-0.13(-2.53%)
Apr 12, 2024
5.050
5.290
5.042
5.130
784,834
+0.04(+0.79%)
Apr 11, 2024
5.020
5.140
4.850
5.090
562,791
+0.05(+0.99%)
Apr 10, 2024
4.930
5.130
4.870
5.040
828,300
-0.02(-0.40%)
Apr 09, 2024
5.040
5.329
4.950
5.060
784,216
+0.12(+2.43%)
Apr 08, 2024
4.970
5.105
4.930
4.940
776,873
-0.04(-0.80%)
Apr 05, 2024
4.840
5.010
4.810
4.980
607,597
+0.12(+2.47%)
Apr 04, 2024
4.750
4.910
4.730
4.860
475,882
+0.14(+2.97%)
Apr 03, 2024
4.730
4.770
4.670
4.720
239,028
-0.06(-1.26%)
Apr 02, 2024
4.800
4.855
4.680
4.780
418,686
-0.04(-0.83%)
Apr 01, 2024
4.740
4.910
4.660
4.820
511,955
+0.06(+1.26%)
Mar 28, 2024
4.740
4.755
4.750
4.760
613,196
+0.11(+2.37%)
Mar 27, 2024
4.620
4.745
4.590
4.650
308,298
+0.06(+1.31%)
Mar 26, 2024
4.740
4.796
4.545
4.590
566,302
-0.09(-1.92%)
Mar 25, 2024
4.880
4.970
4.640
4.680
556,898
-0.20(-4.10%)
Mar 22, 2024
4.990
5.015
4.830
4.880
548,047
-0.14(-2.79%)
Mar 21, 2024
5.120
5.135
4.990
5.020
403,829
-0.09(-1.76%)
Mar 20, 2024
5.120
5.210
4.995
5.110
476,208
-0.04(-0.78%)
Mar 19, 2024
5.300
5.370
5.120
5.150
707,581
-0.14(-2.65%)
Mar 18, 2024
5.250
5.499
5.160
5.290
1,003,867
+0.02(+0.38%)
Mar 15, 2024
5.050
5.360
5.050
5.270
1,393,908
+0.18(+3.54%)
Mar 14, 2024
5.000
5.170
4.970
5.090
999,732
+0.05(+0.99%)
Mar 13, 2024
4.880
5.110
4.835
5.040
1,392,611
+0.14(+2.86%)
Mar 12, 2024
4.740
5.015
4.710
4.900
1,547,443
+0.15(+3.16%)
Mar 11, 2024
4.720
4.775
4.545
4.750
685,773
+0.00(+0.00%)
Mar 08, 2024
5.000
5.080
4.685
4.750
726,280
-0.21(-4.23%)
Mar 07, 2024
4.660
5.190
4.450
4.960
7,850,752
+0.29(+6.21%)
Mar 06, 2024
4.650
4.910
4.430
4.670
3,387,313
-0.16(-3.31%)
Mar 05, 2024
4.810
4.930
4.730
4.830
948,742
+0.01(+0.21%)
Mar 04, 2024
4.920
4.930
4.710
4.820
482,965
-0.10(-2.03%)
Mar 01, 2024
4.870
5.090
4.820
4.920
434,016
+0.09(+1.86%)
Feb 29, 2024
4.850
4.980
4.820
4.830
616,822
+0.05(+1.05%)
Feb 28, 2024
4.890
4.920
4.735
4.780
455,618
-0.10(-2.05%)
Feb 27, 2024
4.730
5.030
4.665
4.880
781,942
+0.22(+4.72%)
Feb 26, 2024
4.790
4.850
4.650
4.660
546,635
-0.13(-2.71%)
Feb 23, 2024
4.850
4.955
4.755
4.790
625,830
-0.04(-0.83%)
Feb 22, 2024
4.970
5.030
4.810
4.830
1,141,894
-0.15(-3.01%)
Feb 21, 2024
5.180
5.330
4.830
4.980
2,221,621
-0.22(-4.23%)
Feb 20, 2024
5.250
5.260
5.150
5.200
260,989
-0.09(-1.70%)
Feb 16, 2024
5.330
5.390
5.240
5.290
340,733
-0.07(-1.31%)
Feb 15, 2024
5.250
5.410
5.250
5.360
534,246
+0.13(+2.49%)
Feb 14, 2024
5.060
5.305
5.000
5.230
609,861
+0.27(+5.44%)
Feb 13, 2024
5.260
5.350
4.950
4.960
791,134
-0.42(-7.81%)
Feb 12, 2024
5.240
5.485
5.200
5.380
720,681
+0.15(+2.87%)
Feb 09, 2024
5.350
5.380
5.160
5.230
561,282
-0.09(-1.69%)
Feb 08, 2024
5.210
5.570
5.165
5.320
750,759
+0.12(+2.31%)
Feb 07, 2024
5.490
5.510
5.200
5.200
1,156,300
-0.30(-5.45%)
Feb 06, 2024
5.290
5.610
5.230
5.500
486,276
+0.20(+3.77%)
Feb 05, 2024
5.240
5.440
5.180
5.300
543,363
-0.03(-0.56%)
Feb 02, 2024
5.500
5.500
5.190
5.330
510,796
-0.11(-2.02%)
Feb 01, 2024
5.260
5.485
5.200
5.440
614,901
+0.20(+3.82%)
Jan 31, 2024
5.420
5.480
5.240
5.240
523,800
-0.21(-3.85%)
Jan 30, 2024
5.690
5.720
5.415
5.450
288,523
-0.25(-4.39%)
Jan 29, 2024
5.460
5.795
5.360
5.700
1,533,373
+0.27(+4.97%)
Jan 26, 2024
5.410
5.500
5.320
5.430
391,905
+0.07(+1.31%)
Jan 25, 2024
5.410
5.425
5.300
5.360
277,557
+0.02(+0.37%)
Jan 24, 2024
5.450
5.480
5.230
5.340
334,267
-0.04(-0.74%)
Jan 23, 2024
5.800
5.890
5.360
5.380
473,893
-0.33(-5.78%)
Jan 22, 2024
5.640
5.760
5.590
5.710
572,698
+0.15(+2.70%)
Jan 19, 2024
5.690
5.690
5.380
5.560
692,313
-0.08(-1.42%)
Jan 18, 2024
6.030
6.030
5.490
5.640
737,026
-0.35(-5.84%)
Jan 17, 2024
6.150
6.215
5.980
5.990
630,391
-0.25(-4.01%)
Jan 16, 2024
6.240
6.435
6.095
6.240
607,001
+0.01(+0.16%)
Jan 12, 2024
6.250
6.680
6.205
6.230
720,325
+0.03(+0.48%)
Jan 11, 2024
6.330
6.350
6.100
6.200
5,630,282
-0.13(-2.05%)
Jan 10, 2024
6.350
6.380
6.200
6.330
507,122
-0.02(-0.31%)
Jan 09, 2024
6.370
6.465
6.320
6.350
459,333
-0.09(-1.40%)
Jan 08, 2024
6.460
6.550
6.390
6.440
370,886
-0.03(-0.46%)
Jan 05, 2024
6.450
6.525
6.400
6.470
484,485
+0.00(+0.00%)
Jan 04, 2024
6.330
6.514
6.240
6.470
599,726
+0.14(+2.21%)
Jan 03, 2024
6.540
6.600
6.280
6.330
873,657
-0.22(-3.36%)
Jan 02, 2024
6.590
6.650
6.370
6.550
746,647
-0.04(-0.61%)
Dec 29, 2023
6.520
6.740
6.520
6.590
423,379
+0.00(+0.00%)
Dec 28, 2023
6.590
6.750
6.530
6.590
570,989
-0.04(-0.53%)
Dec 27, 2023
6.920
6.970
6.490
6.625
450,227
-0.25(-3.71%)
Dec 26, 2023
6.940
7.060
6.830
6.880
320,493
-0.01(-0.15%)
Dec 22, 2023
6.770
7.020
6.669
6.890
602,819
+0.19(+2.84%)
Dec 21, 2023
6.820
6.972
6.485
6.700
497,001
+0.01(+0.15%)
Dec 20, 2023
6.940
7.060
6.670
6.690
615,924
-0.33(-4.70%)
Dec 19, 2023
6.960
7.150
6.840
7.020
392,804
+0.08(+1.15%)
Dec 18, 2023
7.170
7.251
6.890
6.940
438,095
-0.19(-2.66%)
Dec 15, 2023
7.180
7.495
6.830
7.130
4,271,372
+0.14(+2.00%)
Dec 14, 2023
7.040
7.290
6.890
6.990
768,024
-0.05(-0.71%)
Dec 13, 2023
7.010
7.130
6.800
7.040
447,127
-0.05(-0.71%)
Dec 12, 2023
7.250
7.280
7.080
7.090
300,660
-0.18(-2.48%)
Dec 11, 2023
6.910
7.395
6.910
7.270
352,646
+0.32(+4.60%)
Dec 08, 2023
6.810
7.060
6.790
6.950
520,919
+0.10(+1.46%)
Dec 07, 2023
7.000
7.049
6.820
6.850
422,435
-0.09(-1.30%)
Dec 06, 2023
7.200
7.350
6.910
6.940
388,577
-0.28(-3.88%)
Dec 05, 2023
7.390
7.490
7.130
7.220
304,835
-0.18(-2.43%)
Dec 04, 2023
7.400
7.680
7.325
7.400
835,204
+0.17(+2.35%)
Dec 01, 2023
6.900
7.600
6.730
7.230
2,666,012
+0.33(+4.78%)
Nov 30, 2023
6.900
6.990
6.720
6.900
465,327
+0.05(+0.73%)
Nov 29, 2023
7.080
7.170
6.800
6.850
437,457
-0.12(-1.72%)
Nov 28, 2023
6.850
7.010
6.850
6.970
400,101
+0.04(+0.58%)
Nov 27, 2023
7.060
7.101
6.880
6.930
323,362
-0.18(-2.53%)
Nov 24, 2023
6.910
7.260
6.840
7.110
523,271
+0.15(+2.16%)
Nov 22, 2023
7.170
7.380
6.940
6.960
275,819
-0.09(-1.28%)
Nov 21, 2023
7.240
7.430
6.970
7.050
1,645,710
-0.27(-3.69%)
Nov 20, 2023
7.540
7.925
7.270
7.320
913,790
-0.19(-2.53%)
Nov 17, 2023
7.330
7.530
7.190
7.510
254,900
+0.26(+3.59%)
Nov 16, 2023
7.430
7.470
7.140
7.250
227,920
-0.24(-3.20%)
Nov 15, 2023
7.670
7.800
7.470
7.490
210,132
-0.11(-1.45%)
Nov 14, 2023
7.870
8.000
7.520
7.600
412,126
+0.03(+0.40%)
Nov 13, 2023
7.400
7.860
7.270
7.570
191,824
+0.04(+0.53%)
Nov 10, 2023
7.630
7.920
7.470
7.530
276,259
+0.01(+0.13%)
Nov 09, 2023
7.750
8.000
7.380
7.520
341,205
-0.11(-1.44%)
Nov 08, 2023
7.610
7.930
7.160
7.630
788,662
-0.72(-8.62%)
Nov 07, 2023
8.370
8.660
8.240
8.350
194,842
-0.05(-0.60%)
Nov 06, 2023
8.460
8.540
8.030
8.400
339,653
-0.09(-1.06%)
Nov 03, 2023
8.400
8.530
8.370
8.490
473,111
+0.09(+1.07%)
Nov 02, 2023
8.490
8.600
8.360
8.400
335,269
+0.00(+0.00%)
Nov 01, 2023
8.530
8.530
8.175
8.400
380,605
-0.13(-1.52%)
Oct 31, 2023
8.270
8.695
8.270
8.530
200,636
+0.21(+2.52%)
Oct 30, 2023
8.390
8.480
8.280
8.320
208,801
+0.04(+0.48%)
Oct 27, 2023
8.450
8.540
8.270
8.280
213,937
-0.16(-1.90%)
Oct 26, 2023
8.500
8.540
8.245
8.440
223,020
-0.02(-0.24%)
Oct 25, 2023
8.410
8.550
8.380
8.460
213,863
-0.04(-0.47%)
Oct 24, 2023
8.300
8.790
8.300
8.500
265,324
+0.17(+2.04%)
Oct 23, 2023
8.080
8.540
7.985
8.330
214,407
+0.20(+2.46%)
Oct 20, 2023
8.190
8.195
7.920
8.130
308,748
-0.02(-0.25%)
Oct 19, 2023
8.080
8.310
7.970
8.150
263,382
+0.02(+0.25%)
Oct 18, 2023
8.510
8.600
8.080
8.130
190,824
-0.43(-5.02%)
Oct 17, 2023
8.190
8.810
8.190
8.560
245,235
+0.26(+3.13%)
Oct 16, 2023
8.340
8.650
8.290
8.300
223,659
+0.02(+0.24%)
Oct 13, 2023
8.150
8.435
8.090
8.280
204,141
+0.14(+1.72%)
Oct 12, 2023
8.060
8.220
7.700
8.140
425,912
-0.11(-1.33%)
Oct 11, 2023
8.400
8.620
8.240
8.250
350,722
-0.18(-2.14%)
Oct 10, 2023
8.490
8.740
8.390
8.430
343,557
-0.09(-1.06%)
Oct 09, 2023
8.650
8.950
8.470
8.520
343,763
-0.13(-1.50%)
Oct 06, 2023
9.130
9.180
8.620
8.650
633,530
-0.53(-5.77%)
Oct 05, 2023
9.310
9.495
9.110
9.180
185,602
-0.12(-1.29%)
Oct 04, 2023
9.020
9.330
8.970
9.300
150,700
+0.22(+2.42%)
Oct 03, 2023
9.070
9.170
8.860
9.080
243,446
-0.08(-0.87%)
Oct 02, 2023
9.200
9.470
8.965
9.160
200,233
-0.13(-1.40%)
Sep 29, 2023
9.360
9.470
9.120
9.290
382,697
+0.00(+0.00%)
Sep 28, 2023
9.130
9.430
9.061
9.290
102,076
+0.15(+1.64%)
Sep 27, 2023
9.150
9.270
8.840
9.140
225,616
+0.05(+0.55%)
Sep 26, 2023
9.050
9.220
8.970
9.090
243,753
-0.06(-0.66%)
Sep 25, 2023
8.930
9.160
9.040
9.150
106,650
+0.18(+2.01%)
Sep 22, 2023
9.140
9.389
8.960
8.970
143,303
-0.14(-1.54%)
Sep 21, 2023
8.880
9.260
8.730
9.110
257,267
+0.21(+2.36%)
Sep 20, 2023
9.070
9.240
8.900
8.900
179,383
-0.13(-1.44%)
Sep 19, 2023
9.190
9.250
8.990
9.030
112,629
-0.18(-1.95%)
Sep 18, 2023
9.240
9.330
9.090
9.210
147,644
-0.04(-0.43%)
Sep 15, 2023
9.490
9.490
9.150
9.250
387,172
-0.26(-2.73%)
Sep 14, 2023
9.570
9.745
9.288
9.510
128,984
-0.01(-0.11%)
Sep 13, 2023
9.580
9.590
9.250
9.520
161,408
-0.04(-0.42%)
Sep 12, 2023
9.520
9.860
9.520
9.560
160,403
-0.05(-0.52%)
Sep 11, 2023
9.600
9.752
9.460
9.610
170,185
+0.06(+0.63%)
Sep 08, 2023
9.510
9.580
9.210
9.550
199,439
+0.05(+0.53%)
Sep 07, 2023
9.330
9.730
9.100
9.500
276,726
-0.04(-0.42%)
Sep 06, 2023
9.800
9.920
9.500
9.540
100,432
-0.26(-2.65%)
Sep 05, 2023
9.590
9.920
9.490
9.800
116,168
+0.11(+1.14%)
Sep 01, 2023
9.520
9.750
9.500
9.690
105,723
+0.23(+2.43%)
Aug 31, 2023
9.540
9.790
9.325
9.460
226,261
-0.12(-1.25%)
Aug 30, 2023
9.510
9.690
9.330
9.580
153,046
+0.07(+0.74%)
Aug 29, 2023
9.300
9.630
9.220
9.510
145,921
+0.15(+1.60%)
Aug 28, 2023
9.360
9.440
9.200
9.360
87,911
+0.09(+0.97%)
Aug 25, 2023
9.180
9.310
9.010
9.270
129,257
+0.14(+1.53%)
Aug 24, 2023
9.340
9.340
9.060
9.130
131,350
-0.26(-2.77%)
Aug 23, 2023
9.110
9.480
9.080
9.390
154,433
+0.26(+2.85%)
Aug 22, 2023
9.310
9.350
8.970
9.130
149,028
-0.14(-1.51%)
Aug 21, 2023
9.370
9.470
9.180
9.270
155,475
-0.11(-1.17%)
Aug 18, 2023
9.240
9.520
9.160
9.380
207,318
-0.04(-0.42%)
Aug 17, 2023
9.550
9.600
9.270
9.420
278,469
-0.13(-1.36%)
Aug 16, 2023
9.690
9.770
9.400
9.550
348,178
-0.17(-1.75%)
Aug 15, 2023
10.00
10.00
9.460
9.720
336,338
-0.40(-3.95%)
Aug 14, 2023
10.23
10.28
9.970
10.12
283,971
-0.21(-2.03%)
Aug 11, 2023
10.51
10.60
10.10
10.33
381,690
-0.43(-4.00%)
Aug 10, 2023
10.61
11.43
10.55
10.76
348,909
+0.02(+0.19%)
Aug 09, 2023
10.59
11.04
10.16
10.74
512,827
+0.65(+6.44%)
Aug 08, 2023
9.820
10.13
9.740
10.09
322,856
-0.01(-0.10%)
Aug 07, 2023
10.47
10.47
9.940
10.10
260,236
-0.37(-3.53%)
Aug 04, 2023
10.73
10.73
10.00
10.47
411,338
-0.15(-1.41%)
Aug 03, 2023
10.97
11.32
10.61
10.62
301,908
-0.38(-3.45%)
Aug 02, 2023
11.80
11.80
10.79
11.00
602,580
-0.90(-7.56%)
Aug 01, 2023
11.73
11.95
11.37
11.90
374,484
+0.04(+0.34%)
Jul 31, 2023
11.90
12.04
11.65
11.86
192,891
+0.10(+0.85%)
Jul 28, 2023
11.89
12.03
11.72
11.76
228,354
+0.01(+0.09%)
Jul 27, 2023
12.24
12.24
11.63
11.75
136,931
-0.34(-2.81%)
Jul 26, 2023
11.99
12.17
11.64
12.09
141,993
-0.14(-1.14%)
Jul 25, 2023
11.96
12.34
11.96
12.23
125,769
+0.18(+1.49%)
Jul 24, 2023
12.30
12.46
11.97
12.05
152,429
-0.24(-1.95%)
Jul 21, 2023
12.54
12.58
12.10
12.29
181,665
-0.04(-0.32%)
Jul 20, 2023
13.15
13.15
12.19
12.33
222,912
-0.75(-5.73%)
Jul 19, 2023
13.25
13.60
12.97
13.08
184,137
-0.13(-0.98%)
Jul 18, 2023
12.75
13.25
12.61
13.21
215,766
+0.21(+1.62%)
Jul 17, 2023
12.48
13.05
12.28
13.00
201,176
+0.61(+4.92%)
Jul 14, 2023
13.06
13.19
12.34
12.39
183,622
-0.80(-6.07%)
Jul 13, 2023
13.10
13.52
13.01
13.19
265,141
+0.34(+2.65%)
Jul 12, 2023
14.01
14.11
12.74
12.85
291,751
-1.10(-7.89%)
Jul 11, 2023
14.02
14.24
13.70
13.95
406,323
-0.19(-1.34%)
Jul 10, 2023
12.50
14.26
12.50
14.14
584,813
+1.33(+10.38%)
Jul 07, 2023
11.75
12.86
11.75
12.81
728,271
+1.11(+9.49%)
Jul 06, 2023
11.78
11.90
11.04
11.70
366,173
-0.28(-2.34%)
Jul 05, 2023
12.06
12.25
11.61
11.98
404,554
-0.58(-4.62%)
Jul 03, 2023
12.13
12.72
11.99
12.56
203,833
+0.36(+2.95%)
Jun 30, 2023
12.18
12.47
11.45
12.20
983,731
+0.19(+1.58%)
Jun 29, 2023
13.11
13.11
11.68
12.01
860,714
-1.10(-8.38%)
Jun 28, 2023
13.06
13.29
12.82
13.11
679,752
-0.09(-0.70%)
Jun 27, 2023
13.75
13.75
11.96
13.20
861,984
-0.63(-4.54%)
Jun 26, 2023
14.22
15.15
13.20
13.83
1,291,056
-0.71(-4.89%)
Jun 23, 2023
15.43
15.57
13.15
14.54
6,271,549
-1.14(-7.24%)
Jun 22, 2023
15.51
16.51
15.23
15.67
476,664
+0.27(+1.74%)
Jun 21, 2023
14.77
15.54
14.63
15.41
506,938
+0.65(+4.38%)
Jun 20, 2023
14.26
14.77
13.51
14.76
386,548
+0.22(+1.52%)
Jun 16, 2023
13.85
14.59
13.65
14.54
777,046
+0.62(+4.44%)
Jun 15, 2023
14.35
14.35
12.56
13.92
652,611
-0.47(-3.27%)
Jun 14, 2023
14.49
14.98
14.24
14.39
345,099
-0.12(-0.83%)
Jun 13, 2023
13.51
14.52
13.30
14.51
273,950
+0.90(+6.65%)
Jun 12, 2023
13.10
13.76
13.10
13.61
195,816
+0.51(+3.88%)
Jun 09, 2023
12.95
13.39
12.74
13.10
173,679
+0.34(+2.68%)
Jun 08, 2023
12.24
12.85
11.83
12.76
183,105
+0.57(+4.70%)
Jun 07, 2023
11.72
12.45
11.56
12.19
205,604
+0.35(+2.96%)
Jun 06, 2023
11.05
13.56
11.05
11.83
858,170
+0.67(+6.04%)
Jun 05, 2023
10.07
11.23
10.05
11.16
294,514
+1.19(+11.94%)
Jun 02, 2023
9.222
10.10
9.061
9.970
197,737
+0.75(+8.11%)
Jun 01, 2023
8.687
9.324
8.456
9.222
229,307
+0.52(+5.94%)
May 31, 2023
8.585
8.714
8.322
8.705
273,064
+0.11(+1.29%)
May 30, 2023
8.133
8.687
8.124
8.594
223,330
+0.40(+4.84%)
May 26, 2023
8.244
8.548
8.105
8.197
156,593
-0.09(-1.11%)
May 25, 2023
8.585
8.761
8.133
8.290
151,359
-0.25(-2.92%)
May 24, 2023
8.770
9.047
8.263
8.539
231,023
-0.30(-3.34%)
May 23, 2023
8.354
9.138
8.308
8.834
448,707
+0.28(+3.24%)
May 22, 2023
6.868
8.908
6.868
8.557
1,000,768
+1.92(+28.93%)
May 19, 2023
6.970
6.970
6.600
6.637
166,904
-0.30(-4.39%)
May 18, 2023
7.339
7.339
6.840
6.942
108,853
-0.40(-5.41%)
May 17, 2023
7.311
7.459
7.117
7.339
83,374
+0.14(+1.92%)
May 16, 2023
7.413
7.440
7.070
7.200
180,698
-0.45(-5.91%)
May 15, 2023
7.440
7.828
7.404
7.653
117,140
+0.16(+2.09%)
May 12, 2023
7.801
7.893
7.108
7.496
286,702
-0.41(-5.14%)
May 11, 2023
8.364
8.373
7.662
7.902
548,714
-0.43(-5.20%)
May 10, 2023
8.059
8.705
7.333
8.336
135,432
-0.94(-10.15%)
May 09, 2023
9.102
9.278
9.028
9.278
53,133
+0.10(+1.11%)
May 08, 2023
9.047
9.176
8.876
9.176
38,016
+0.17(+1.84%)
May 05, 2023
8.844
9.010
8.770
9.010
44,506
+0.15(+1.67%)
May 04, 2023
8.788
8.890
8.668
8.862
38,729
+0.17(+1.91%)
May 03, 2023
8.930
8.930
8.696
8.696
58,296
-0.09(-1.05%)
May 02, 2023
8.696
8.899
8.539
8.788
46,634
-0.03(-0.31%)
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.