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
Sofi Technologies Inc
(NQ:
SOFI
)
7.280
+0.160 (+2.25%)
Streaming Delayed Price
Updated: 4:00 PM EDT, May 17, 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 (%)
Oct 31, 2022
5.560
5.670
5.360
5.440
61,290,900
-0.01(-0.18%)
Oct 28, 2022
5.370
5.470
5.290
5.450
28,751,000
+0.10(+1.87%)
Oct 27, 2022
5.620
5.660
5.344
5.350
26,883,432
-0.19(-3.43%)
Oct 26, 2022
5.525
5.770
5.500
5.540
37,616,304
-0.12(-2.12%)
Oct 25, 2022
5.200
5.680
5.190
5.660
49,187,124
+0.49(+9.48%)
Oct 24, 2022
5.140
5.200
4.970
5.170
32,690,340
+0.02(+0.39%)
Oct 21, 2022
4.970
5.160
4.900
5.150
33,980,060
+0.14(+2.79%)
Oct 20, 2022
4.970
5.190
4.960
5.010
30,695,864
+0.02(+0.40%)
Oct 19, 2022
5.210
5.220
4.970
4.990
35,324,776
-0.26(-4.95%)
Oct 18, 2022
5.250
5.350
5.150
5.250
37,344,796
+0.18(+3.55%)
Oct 17, 2022
4.950
5.100
4.850
5.070
33,154,448
+0.26(+5.41%)
Oct 14, 2022
5.190
5.280
4.810
4.810
35,776,212
-0.28(-5.50%)
Oct 13, 2022
4.890
5.220
4.840
5.090
32,591,720
+0.01(+0.20%)
Oct 12, 2022
4.980
5.120
4.880
5.080
26,309,288
+0.08(+1.60%)
Oct 11, 2022
4.950
5.170
4.770
5.000
35,750,768
+0.03(+0.60%)
Oct 10, 2022
5.010
5.035
4.910
4.970
22,175,408
-0.04(-0.80%)
Oct 07, 2022
5.130
5.150
4.960
5.010
27,856,164
-0.28(-5.29%)
Oct 06, 2022
5.270
5.470
5.170
5.290
28,422,784
+0.01(+0.19%)
Oct 05, 2022
5.270
5.320
5.070
5.280
36,160,736
-0.12(-2.22%)
Oct 04, 2022
5.260
5.460
5.250
5.400
37,811,004
+0.27(+5.26%)
Oct 03, 2022
4.940
5.220
4.810
5.130
33,546,124
+0.25(+5.12%)
Sep 30, 2022
4.820
5.090
4.810
4.880
33,884,416
+0.04(+0.83%)
Sep 29, 2022
5.120
5.160
4.790
4.840
56,946,060
-0.41(-7.81%)
Sep 28, 2022
5.080
5.280
5.040
5.250
29,737,324
+0.17(+3.35%)
Sep 27, 2022
5.230
5.330
5.000
5.080
35,524,900
+0.00(+0.00%)
Sep 26, 2022
5.300
5.510
5.080
5.080
65,319,928
-0.23(-4.33%)
Sep 23, 2022
5.260
5.370
5.160
5.310
40,071,928
-0.05(-0.93%)
Sep 22, 2022
5.720
5.790
5.360
5.360
41,444,360
-0.33(-5.80%)
Sep 21, 2022
5.890
6.040
5.690
5.690
35,979,296
-0.20(-3.40%)
Sep 20, 2022
6.000
6.120
5.880
5.890
27,200,884
-0.19(-3.13%)
Sep 19, 2022
5.950
6.100
5.890
6.080
30,660,200
+0.03(+0.50%)
Sep 16, 2022
6.230
6.270
6.010
6.050
44,028,900
-0.36(-5.62%)
Sep 15, 2022
6.130
6.650
6.100
6.410
58,600,088
+0.24(+3.89%)
Sep 14, 2022
6.060
6.190
5.900
6.170
62,660,796
+0.33(+5.65%)
Sep 13, 2022
6.020
6.140
5.790
5.840
44,860,468
-0.57(-8.89%)
Sep 12, 2022
6.350
6.490
6.290
6.410
28,592,712
+0.08(+1.26%)
Sep 09, 2022
6.230
6.340
6.170
6.330
31,127,460
+0.14(+2.26%)
Sep 08, 2022
5.690
6.190
5.680
6.190
38,902,656
+0.37(+6.36%)
Sep 07, 2022
5.600
5.850
5.570
5.820
25,214,946
+0.17(+3.01%)
Sep 06, 2022
5.750
5.790
5.570
5.650
28,676,398
-0.09(-1.57%)
Sep 02, 2022
5.990
6.000
5.700
5.740
29,739,738
-0.11(-1.88%)
Sep 01, 2022
5.820
5.860
5.610
5.850
34,255,972
-0.07(-1.18%)
Aug 31, 2022
5.970
6.080
5.870
5.920
32,349,532
+0.01(+0.17%)
Aug 30, 2022
6.080
6.130
5.810
5.910
37,959,756
-0.09(-1.50%)
Aug 29, 2022
6.090
6.226
5.970
6.000
55,286,672
-0.18(-2.91%)
Aug 26, 2022
6.860
6.890
6.120
6.180
74,661,096
-0.51(-7.62%)
Aug 25, 2022
6.630
6.720
6.390
6.690
53,565,496
+0.24(+3.72%)
Aug 24, 2022
6.700
6.870
6.370
6.450
113,773,200
+0.28(+4.54%)
Aug 23, 2022
6.150
6.250
6.010
6.170
55,610,300
+0.07(+1.15%)
Aug 22, 2022
6.150
6.330
6.010
6.100
41,761,572
-0.23(-3.63%)
Aug 19, 2022
6.520
6.530
6.270
6.330
47,048,236
-0.35(-5.24%)
Aug 18, 2022
6.950
6.960
6.620
6.680
38,833,824
-0.20(-2.91%)
Aug 17, 2022
7.430
7.450
6.820
6.880
75,453,952
-0.70(-9.23%)
Aug 16, 2022
7.500
7.809
7.190
7.580
56,869,776
-0.04(-0.52%)
Aug 15, 2022
7.570
7.700
7.390
7.620
37,952,176
-0.03(-0.39%)
Aug 12, 2022
7.530
7.700
7.300
7.650
35,779,816
+0.23(+3.10%)
Aug 11, 2022
8.080
8.140
7.365
7.420
65,252,516
-0.39(-4.99%)
Aug 10, 2022
7.780
7.950
7.510
7.810
51,794,940
+0.42(+5.68%)
Aug 09, 2022
7.700
7.760
7.250
7.390
49,971,352
-0.59(-7.39%)
Aug 08, 2022
8.140
8.490
7.880
7.980
56,668,312
+0.02(+0.25%)
Aug 05, 2022
8.020
8.260
7.820
7.960
43,574,404
-0.27(-3.28%)
Aug 04, 2022
8.170
8.520
7.860
8.230
61,741,388
+0.00(+0.00%)
Aug 03, 2022
7.280
8.420
7.050
8.230
147,801,648
+1.82(+28.39%)
Aug 02, 2022
6.340
6.630
6.310
6.410
49,280,380
+0.05(+0.79%)
Aug 01, 2022
6.270
6.410
6.140
6.360
21,087,072
+0.05(+0.79%)
Jul 29, 2022
6.270
6.370
6.150
6.310
19,058,714
+0.01(+0.16%)
Jul 28, 2022
6.450
6.560
6.090
6.300
21,953,348
-0.14(-2.17%)
Jul 27, 2022
6.250
6.470
6.190
6.440
17,411,740
+0.30(+4.89%)
Jul 26, 2022
6.370
6.370
6.120
6.140
16,257,170
-0.32(-4.95%)
Jul 25, 2022
6.570
6.610
6.370
6.460
14,099,244
-0.16(-2.42%)
Jul 22, 2022
7.050
7.060
6.520
6.620
21,258,188
-0.42(-5.97%)
Jul 21, 2022
6.970
7.150
6.900
7.040
19,830,152
+0.07(+1.00%)
Jul 20, 2022
6.690
7.080
6.660
6.970
24,721,592
+0.35(+5.29%)
Jul 19, 2022
6.480
6.630
6.270
6.620
21,247,524
+0.27(+4.25%)
Jul 18, 2022
6.330
6.595
6.310
6.350
19,959,364
+0.06(+0.95%)
Jul 15, 2022
6.040
6.300
5.930
6.290
22,335,848
+0.38(+6.43%)
Jul 14, 2022
5.880
5.970
5.760
5.910
17,271,334
-0.04(-0.67%)
Jul 13, 2022
5.850
6.060
5.750
5.950
25,733,660
-0.09(-1.49%)
Jul 12, 2022
6.020
6.230
5.905
6.040
17,969,494
+0.03(+0.50%)
Jul 11, 2022
6.030
6.090
5.820
6.010
18,709,706
-0.18(-2.91%)
Jul 08, 2022
6.000
6.370
5.930
6.190
26,898,948
-0.07(-1.12%)
Jul 07, 2022
5.900
6.280
5.850
6.260
30,659,908
+0.36(+6.10%)
Jul 06, 2022
5.800
6.100
5.780
5.900
25,009,336
+0.06(+1.03%)
Jul 05, 2022
5.330
5.840
5.140
5.840
28,298,998
+0.43(+7.95%)
Jul 01, 2022
5.260
5.485
5.170
5.410
21,703,272
+0.14(+2.66%)
Jun 30, 2022
5.430
5.510
5.230
5.270
27,703,344
-0.27(-4.87%)
Jun 29, 2022
5.520
5.550
5.340
5.540
32,642,588
-0.02(-0.36%)
Jun 28, 2022
5.930
5.970
5.500
5.560
31,604,944
-0.37(-6.24%)
Jun 27, 2022
6.100
6.210
5.850
5.930
26,751,172
-0.20(-3.26%)
Jun 24, 2022
5.880
6.180
5.790
6.130
87,590,016
+0.35(+6.06%)
Jun 23, 2022
5.650
5.920
5.625
5.780
28,965,762
+0.18(+3.21%)
Jun 22, 2022
5.620
5.820
5.540
5.600
34,485,536
-0.12(-2.10%)
Jun 21, 2022
5.820
5.979
5.720
5.720
32,275,004
+0.02(+0.35%)
Jun 17, 2022
5.570
5.850
5.510
5.700
54,487,848
+0.23(+4.20%)
Jun 16, 2022
5.710
5.840
5.440
5.470
32,021,660
-0.47(-7.91%)
Jun 15, 2022
5.950
6.170
5.682
5.940
59,759,960
+0.02(+0.25%)
Jun 14, 2022
5.750
6.038
5.720
5.925
39,031,312
+0.31(+5.61%)
Jun 13, 2022
5.610
5.738
5.345
5.610
51,039,444
-0.33(-5.56%)
Jun 10, 2022
5.970
6.250
5.850
5.940
37,585,176
-0.17(-2.78%)
Jun 09, 2022
6.680
6.690
6.110
6.110
35,390,036
-0.55(-8.26%)
Jun 08, 2022
6.780
6.970
6.610
6.660
30,420,600
-0.20(-2.92%)
Jun 07, 2022
6.750
6.900
6.671
6.860
26,330,754
+0.00(+0.00%)
Jun 06, 2022
7.080
7.265
6.770
6.860
39,362,716
-0.12(-1.72%)
Jun 03, 2022
7.150
7.250
6.890
6.980
29,389,196
-0.44(-5.93%)
Jun 02, 2022
7.040
7.420
6.955
7.420
28,824,760
+0.37(+5.25%)
Jun 01, 2022
7.495
7.620
6.950
7.050
36,749,016
-0.43(-5.75%)
May 31, 2022
7.490
7.700
7.260
7.480
61,480,940
-0.07(-0.93%)
May 27, 2022
7.290
7.680
7.190
7.550
38,264,408
+0.41(+5.74%)
May 26, 2022
7.070
7.390
6.905
7.140
35,086,688
+0.13(+1.85%)
May 25, 2022
6.740
7.160
6.678
7.010
35,527,116
+0.29(+4.32%)
May 24, 2022
7.070
7.150
6.620
6.720
38,208,784
-0.55(-7.57%)
May 23, 2022
7.360
7.490
7.100
7.270
33,144,868
-0.23(-3.07%)
May 20, 2022
8.020
8.040
7.130
7.500
56,416,488
-0.25(-3.23%)
May 19, 2022
7.250
7.990
7.150
7.750
57,613,016
+0.52(+7.19%)
May 18, 2022
6.930
7.560
6.800
7.230
54,039,144
+0.18(+2.55%)
May 17, 2022
7.090
7.340
6.960
7.050
54,486,088
+0.14(+2.03%)
May 16, 2022
7.020
7.235
6.835
6.910
60,510,468
+0.16(+2.37%)
May 13, 2022
6.080
6.860
6.010
6.750
74,917,008
+1.09(+19.26%)
May 12, 2022
5.310
5.790
5.050
5.660
66,108,696
+0.17(+3.10%)
May 11, 2022
5.210
5.610
4.950
5.490
76,676,296
+0.24(+4.57%)
May 10, 2022
5.750
5.800
4.820
5.250
125,499,792
-0.72(-12.06%)
May 09, 2022
6.230
6.390
5.790
5.970
51,495,072
-0.47(-7.30%)
May 06, 2022
6.820
6.870
6.345
6.440
50,526,804
-0.39(-5.71%)
May 05, 2022
7.050
7.110
6.570
6.830
46,605,212
-0.31(-4.34%)
May 04, 2022
6.360
7.170
6.200
7.140
76,989,032
+0.74(+11.56%)
May 03, 2022
6.280
6.420
6.180
6.400
27,361,896
+0.07(+1.11%)
May 02, 2022
6.110
6.340
6.010
6.330
43,708,916
+0.21(+3.43%)
Apr 29, 2022
6.370
6.750
6.100
6.120
33,526,836
-0.33(-5.12%)
Apr 28, 2022
6.300
6.540
6.020
6.450
45,987,500
+0.30(+4.88%)
Apr 27, 2022
6.250
6.460
6.090
6.150
42,691,748
-0.14(-2.23%)
Apr 26, 2022
6.500
6.500
6.140
6.290
49,416,948
-0.26(-3.97%)
Apr 25, 2022
6.270
6.610
6.230
6.550
37,554,424
+0.16(+2.50%)
Apr 22, 2022
6.600
6.680
6.320
6.390
45,591,924
-0.21(-3.18%)
Apr 21, 2022
7.030
7.110
6.480
6.600
66,458,936
-0.35(-5.04%)
Apr 20, 2022
7.360
7.360
6.930
6.950
56,471,872
-0.46(-6.21%)
Apr 19, 2022
7.110
7.580
7.050
7.410
39,412,404
+0.28(+3.93%)
Apr 18, 2022
7.260
7.315
6.970
7.130
50,165,856
-0.13(-1.79%)
Apr 14, 2022
7.660
7.660
7.220
7.260
42,198,080
-0.35(-4.60%)
Apr 13, 2022
7.450
7.680
7.240
7.610
39,282,232
+0.13(+1.74%)
Apr 12, 2022
7.810
8.090
7.370
7.480
58,536,200
-0.24(-3.11%)
Apr 11, 2022
7.700
7.930
7.560
7.720
37,436,024
-0.15(-1.91%)
Apr 08, 2022
8.070
8.100
7.780
7.870
39,099,280
-0.25(-3.08%)
Apr 07, 2022
8.270
8.385
7.640
8.120
109,162,592
-0.63(-7.20%)
Apr 06, 2022
8.980
9.030
8.460
8.750
56,425,912
-0.37(-4.06%)
Apr 05, 2022
9.830
10.10
9.090
9.120
47,145,112
-0.65(-6.65%)
Apr 04, 2022
9.420
10.03
9.400
9.770
34,401,272
+0.44(+4.72%)
Apr 01, 2022
9.470
9.620
9.210
9.330
29,654,506
-0.12(-1.27%)
Mar 31, 2022
9.820
9.870
9.420
9.450
33,673,944
-0.32(-3.28%)
Mar 30, 2022
10.03
10.57
9.632
9.770
59,725,764
-0.37(-3.65%)
Mar 29, 2022
9.250
10.21
9.220
10.14
72,741,520
+0.89(+9.62%)
Mar 28, 2022
9.030
9.280
8.840
9.250
33,270,160
+0.24(+2.66%)
Mar 25, 2022
9.420
9.420
8.910
9.010
42,524,808
-0.46(-4.86%)
Mar 24, 2022
9.400
9.509
9.070
9.470
30,130,658
+0.10(+1.07%)
Mar 23, 2022
9.600
9.780
9.325
9.370
38,893,536
-0.35(-3.60%)
Mar 22, 2022
9.560
10.06
9.250
9.720
56,915,712
+0.15(+1.57%)
Mar 21, 2022
9.820
9.930
9.330
9.570
39,759,320
-0.30(-3.04%)
Mar 18, 2022
8.920
9.975
8.820
9.870
66,667,084
+0.96(+10.77%)
Mar 17, 2022
8.550
9.080
8.380
8.910
67,545,936
+0.34(+3.97%)
Mar 16, 2022
8.080
8.760
8.050
8.570
84,284,536
+0.37(+4.51%)
Mar 15, 2022
7.960
8.290
7.790
8.200
52,089,548
+0.27(+3.40%)
Mar 14, 2022
8.450
8.450
7.735
7.930
75,553,288
-0.62(-7.25%)
Mar 11, 2022
9.510
9.537
8.520
8.550
71,568,552
-0.86(-9.14%)
Mar 10, 2022
9.710
9.180
9.410
47,462,216
-0.46(-4.66%)
Mar 09, 2022
9.960
10.09
9.645
9.870
53,689,700
+0.15(+1.54%)
Mar 08, 2022
9.510
10.09
9.280
9.720
50,721,636
+0.10(+1.04%)
Mar 07, 2022
9.980
10.22
9.590
9.620
54,014,768
-0.38(-3.80%)
Mar 04, 2022
10.64
11.01
9.920
10.00
63,475,720
-0.70(-6.54%)
Mar 03, 2022
11.49
11.51
10.61
10.70
70,199,448
-0.88(-7.60%)
Mar 02, 2022
12.95
13.00
11.51
11.58
147,277,216
+0.38(+3.39%)
Mar 01, 2022
11.96
11.98
11.20
11.20
103,271,880
-0.25(-2.18%)
Feb 28, 2022
10.68
11.76
10.67
11.45
63,940,464
+0.78(+7.31%)
Feb 25, 2022
10.47
10.72
10.20
10.67
46,697,784
+0.34(+3.29%)
Feb 24, 2022
8.860
10.38
8.820
10.33
75,720,240
+0.51(+5.19%)
Feb 23, 2022
10.68
10.69
9.820
9.820
61,449,512
-0.44(-4.29%)
Feb 22, 2022
11.03
11.16
10.19
10.26
75,308,376
-1.22(-10.63%)
Feb 18, 2022
11.48
0
-0.70(-5.75%)
Feb 17, 2022
12.91
13.17
12.15
12.18
44,533,004
-0.90(-6.88%)
Feb 16, 2022
12.61
13.28
12.60
13.08
58,320,012
+0.50(+3.97%)
Feb 15, 2022
12.26
12.64
11.97
12.58
51,045,788
+0.58(+4.83%)
Feb 14, 2022
12.59
12.87
11.92
12.00
70,966,248
-0.40(-3.23%)
Feb 11, 2022
12.73
13.25
12.29
12.40
77,023,712
+0.01(+0.08%)
Feb 10, 2022
12.43
13.41
12.29
12.39
57,133,744
-0.47(-3.65%)
Feb 09, 2022
12.41
12.99
12.19
12.86
47,382,720
+0.73(+6.02%)
Feb 08, 2022
11.72
12.15
11.53
12.13
32,780,700
+0.41(+3.50%)
Feb 07, 2022
11.93
12.40
11.66
11.72
37,832,072
-0.17(-1.43%)
Feb 04, 2022
11.54
12.07
11.16
11.89
46,870,864
+0.32(+2.77%)
Feb 03, 2022
11.77
11.38
11.57
54,549,700
-0.59(-4.85%)
Feb 02, 2022
13.03
13.06
11.90
12.16
72,953,776
-1.11(-8.36%)
Feb 01, 2022
12.68
13.55
12.37
13.27
88,761,272
+0.79(+6.33%)
Jan 31, 2022
11.20
12.49
12.48
72,911,336
+1.38(+12.43%)
Jan 28, 2022
11.34
11.34
10.51
11.10
78,767,760
-0.26(-2.29%)
Jan 27, 2022
12.72
12.79
11.27
11.36
83,075,072
-1.22(-9.70%)
Jan 26, 2022
13.14
13.86
12.45
12.58
83,280,360
-0.18(-1.41%)
Jan 25, 2022
12.75
13.45
12.59
12.76
72,366,576
-0.54(-4.06%)
Jan 24, 2022
13.01
13.35
11.83
13.30
137,047,136
-0.59(-4.25%)
Jan 21, 2022
14.98
14.98
13.64
13.89
135,687,504
-1.11(-7.40%)
Jan 20, 2022
14.27
16.47
14.01
15.00
268,234,464
+1.29(+9.41%)
Jan 19, 2022
14.37
14.39
13.37
13.71
184,502,672
+1.65(+13.68%)
Jan 18, 2022
12.80
13.11
12.02
12.06
53,243,616
-1.14(-8.64%)
Jan 14, 2022
13.20
0
+0.11(+0.84%)
Jan 13, 2022
14.00
14.04
13.05
13.09
29,825,150
-0.77(-5.56%)
Jan 12, 2022
14.30
14.42
13.75
13.86
24,789,280
-0.08(-0.57%)
Jan 11, 2022
13.30
14.14
13.25
13.94
24,473,592
+0.57(+4.26%)
Jan 10, 2022
13.45
13.49
12.82
13.37
36,911,296
-0.37(-2.69%)
Jan 07, 2022
13.82
14.40
13.62
13.74
28,716,288
-0.04(-0.29%)
Jan 06, 2022
14.02
14.27
13.01
13.78
46,106,048
-0.32(-2.27%)
Jan 05, 2022
14.88
15.23
14.04
14.10
34,919,844
-0.95(-6.31%)
Jan 04, 2022
15.61
15.86
14.59
15.05
34,096,448
-0.63(-4.02%)
Jan 03, 2022
16.10
16.13
15.45
15.68
27,508,932
-0.13(-0.82%)
Dec 31, 2021
15.93
16.49
15.74
15.81
30,798,236
-0.14(-0.88%)
Dec 30, 2021
14.51
16.35
14.50
15.95
41,228,140
+1.47(+10.15%)
Dec 29, 2021
14.83
14.83
14.18
14.48
20,808,128
-0.37(-2.49%)
Dec 28, 2021
15.28
15.49
14.67
14.85
24,001,336
-0.54(-3.51%)
Dec 27, 2021
15.11
16.50
14.85
15.39
19,773,488
+0.30(+1.99%)
Dec 23, 2021
14.98
15.19
14.73
15.09
19,824,014
+0.10(+0.67%)
Dec 22, 2021
14.86
15.37
14.73
14.99
24,266,848
+0.02(+0.13%)
Dec 21, 2021
14.87
15.17
14.72
14.97
27,592,494
+0.38(+2.60%)
Dec 20, 2021
14.48
15.21
14.28
14.59
31,520,016
-0.06(-0.41%)
Dec 17, 2021
14.08
14.77
13.66
14.65
44,408,712
+0.38(+2.66%)
Dec 16, 2021
15.36
15.44
14.18
14.27
42,845,128
-0.28(-1.92%)
Dec 15, 2021
14.44
15.28
14.03
14.55
33,330,312
+0.07(+0.48%)
Dec 14, 2021
14.27
14.72
14.16
14.48
26,634,680
-0.10(-0.69%)
Dec 13, 2021
14.89
15.25
14.02
14.58
40,444,604
-0.42(-2.80%)
Dec 10, 2021
15.79
15.87
14.87
15.00
41,344,204
-0.66(-4.21%)
Dec 09, 2021
16.66
16.91
15.55
15.66
32,380,792
-1.28(-7.56%)
Dec 08, 2021
16.79
17.16
16.25
16.94
25,376,788
+0.32(+1.93%)
Dec 07, 2021
16.14
16.72
16.12
16.62
30,683,268
+0.87(+5.52%)
Dec 06, 2021
15.06
15.84
14.50
15.75
34,036,352
+0.50(+3.28%)
Dec 03, 2021
16.43
16.44
14.62
15.25
64,657,976
-1.18(-7.18%)
Dec 02, 2021
16.41
16.62
15.96
16.43
26,943,236
+0.04(+0.24%)
Dec 01, 2021
17.41
17.91
16.23
16.39
34,505,652
-0.81(-4.71%)
Nov 30, 2021
18.25
18.54
17.13
17.20
67,085,560
+0.03(+0.16%)
Nov 29, 2021
18.58
18.69
17.17
17.17
22,798,396
-1.04(-5.69%)
Nov 26, 2021
17.88
18.32
17.80
18.21
13,253,069
-0.12(-0.65%)
Nov 24, 2021
17.45
18.58
17.35
18.33
28,778,552
+0.52(+2.92%)
Nov 23, 2021
18.53
18.66
17.38
17.81
31,255,590
-0.94(-5.01%)
Nov 22, 2021
20.52
20.60
18.32
18.75
39,674,616
-1.62(-7.95%)
Nov 19, 2021
20.11
21.10
19.94
20.37
25,321,176
-0.20(-0.97%)
Nov 18, 2021
21.20
20.89
20.52
20.57
25,311,448
-0.55(-2.60%)
Nov 17, 2021
21.85
22.04
21.02
21.12
18,931,762
-0.55(-2.54%)
Nov 16, 2021
22.60
22.63
21.42
21.67
41,121,028
-1.25(-5.45%)
Nov 15, 2021
22.98
24.12
22.75
22.92
29,902,560
+0.16(+0.70%)
Nov 12, 2021
23.17
23.60
22.17
22.76
29,275,472
-0.21(-0.91%)
Nov 11, 2021
23.99
24.65
22.60
22.97
72,494,416
+1.89(+8.97%)
Nov 10, 2021
21.14
21.08
45,385,672
-1.06(-4.79%)
Nov 09, 2021
23.14
23.25
21.61
22.14
24,495,588
-0.60(-2.64%)
Nov 08, 2021
22.63
23.07
22.45
22.74
16,856,696
+0.17(+0.75%)
Nov 05, 2021
22.89
23.22
22.24
22.57
19,731,592
-0.72(-3.09%)
Nov 04, 2021
23.18
23.55
22.83
23.29
18,438,888
+0.33(+1.44%)
Nov 03, 2021
22.67
23.63
22.44
22.96
26,444,082
+0.28(+1.23%)
Nov 02, 2021
22.67
22.93
21.60
22.68
35,461,296
+0.06(+0.27%)
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.