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
Liveone Inc
(NQ:
LVO
)
1.830
+0.020 (+1.10%)
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 (%)
May 17, 2024
1.810
1.870
1.800
1.830
181,831
+0.02(+1.10%)
May 16, 2024
1.850
1.880
1.800
1.810
135,402
-0.03(-1.63%)
May 15, 2024
1.800
1.880
1.800
1.840
245,870
+0.04(+2.22%)
May 14, 2024
1.800
1.850
1.760
1.800
193,514
+0.00(+0.00%)
May 13, 2024
1.790
1.900
1.760
1.800
347,540
+0.00(+0.00%)
May 10, 2024
1.890
1.900
1.790
1.800
172,579
-0.07(-4.00%)
May 09, 2024
1.830
1.920
1.830
1.875
217,213
+0.05(+3.02%)
May 08, 2024
1.890
1.950
1.790
1.820
218,073
-0.07(-3.70%)
May 07, 2024
1.970
1.980
1.880
1.890
286,328
-0.06(-3.08%)
May 06, 2024
1.870
1.980
1.870
1.950
245,270
+0.02(+1.04%)
May 03, 2024
1.920
1.970
1.895
1.930
211,443
+0.02(+1.05%)
May 02, 2024
1.870
1.910
1.851
1.910
264,440
+0.07(+3.80%)
May 01, 2024
1.930
1.930
1.840
1.840
143,873
-0.06(-3.16%)
Apr 30, 2024
1.920
1.960
1.840
1.900
346,557
-0.03(-1.55%)
Apr 29, 2024
1.980
1.985
1.880
1.930
423,844
+0.03(+1.85%)
Apr 26, 2024
1.860
1.940
1.830
1.895
313,770
+0.04(+2.43%)
Apr 25, 2024
1.900
1.900
1.770
1.850
295,714
-0.03(-1.60%)
Apr 24, 2024
1.740
1.890
1.740
1.880
292,108
+0.14(+8.05%)
Apr 23, 2024
1.700
1.820
1.700
1.740
233,136
+0.02(+1.16%)
Apr 22, 2024
1.670
1.740
1.620
1.720
289,360
+0.06(+3.61%)
Apr 19, 2024
1.690
1.740
1.600
1.660
291,986
-0.04(-2.35%)
Apr 18, 2024
1.670
1.739
1.580
1.700
523,702
+0.03(+1.80%)
Apr 17, 2024
1.670
1.690
1.540
1.670
385,444
+0.01(+0.60%)
Apr 16, 2024
1.710
1.730
1.640
1.660
190,616
-0.07(-4.05%)
Apr 15, 2024
1.750
1.800
1.680
1.730
411,652
-0.02(-1.14%)
Apr 12, 2024
1.840
1.860
1.710
1.750
295,984
-0.08(-4.37%)
Apr 11, 2024
1.810
1.860
1.770
1.830
236,553
+0.01(+0.55%)
Apr 10, 2024
1.860
1.890
1.780
1.820
218,119
-0.01(-0.55%)
Apr 09, 2024
1.950
1.970
1.830
1.830
393,028
-0.12(-6.15%)
Apr 08, 2024
1.980
1.980
1.910
1.950
257,818
+0.00(+0.00%)
Apr 05, 2024
1.880
1.970
1.880
1.950
197,834
+0.05(+2.63%)
Apr 04, 2024
1.870
1.925
1.820
1.900
343,367
+0.04(+2.15%)
Apr 03, 2024
1.870
2.000
1.860
1.860
327,136
-0.01(-0.53%)
Apr 02, 2024
1.870
1.895
1.840
1.870
231,920
+0.02(+1.08%)
Apr 01, 2024
1.950
1.960
1.830
1.850
431,465
-0.10(-5.13%)
Mar 28, 2024
1.940
1.945
1.945
1.950
549,058
+0.02(+1.04%)
Mar 27, 2024
1.950
1.970
1.880
1.930
254,231
+0.01(+0.52%)
Mar 26, 2024
1.900
1.970
1.900
1.920
318,518
-0.03(-1.54%)
Mar 25, 2024
2.050
2.050
1.780
1.950
531,697
-0.09(-4.41%)
Mar 22, 2024
2.040
2.100
2.010
2.040
558,837
-0.01(-0.49%)
Mar 21, 2024
1.990
2.080
1.950
2.050
514,845
+0.07(+3.54%)
Mar 20, 2024
2.090
2.110
1.930
1.980
541,733
-0.08(-3.88%)
Mar 19, 2024
1.910
2.150
1.890
2.060
648,270
+0.18(+9.57%)
Mar 18, 2024
1.840
1.940
1.840
1.880
208,452
+0.04(+2.17%)
Mar 15, 2024
1.870
1.920
1.830
1.840
409,824
+0.02(+1.10%)
Mar 14, 2024
1.850
1.942
1.820
1.820
302,148
-0.05(-2.67%)
Mar 13, 2024
1.870
1.930
1.760
1.870
314,019
+0.02(+0.81%)
Mar 12, 2024
1.850
1.910
1.710
1.855
310,605
+0.03(+1.92%)
Mar 11, 2024
1.850
1.980
1.800
1.820
332,663
-0.05(-2.67%)
Mar 08, 2024
1.950
1.980
1.810
1.870
359,162
-0.06(-3.11%)
Mar 07, 2024
1.930
2.030
1.830
1.930
533,768
+0.03(+1.58%)
Mar 06, 2024
1.780
1.930
1.740
1.900
530,255
+0.18(+10.47%)
Mar 05, 2024
1.630
1.780
1.620
1.720
243,720
+0.00(+0.00%)
Mar 04, 2024
1.560
1.740
1.495
1.720
520,765
+0.14(+8.86%)
Mar 01, 2024
1.620
1.620
1.550
1.580
162,238
-0.04(-2.47%)
Feb 29, 2024
1.670
1.710
1.530
1.620
633,337
-0.03(-1.82%)
Feb 28, 2024
1.700
1.750
1.635
1.650
334,191
-0.03(-1.79%)
Feb 27, 2024
1.680
1.750
1.660
1.680
202,254
-0.01(-0.59%)
Feb 26, 2024
1.700
1.750
1.600
1.690
277,626
-0.02(-1.17%)
Feb 23, 2024
1.670
1.740
1.650
1.710
260,934
+0.03(+1.79%)
Feb 22, 2024
1.625
1.730
1.625
1.680
322,558
+0.08(+5.00%)
Feb 21, 2024
1.570
1.665
1.550
1.600
339,499
+0.03(+1.91%)
Feb 20, 2024
1.420
1.590
1.400
1.570
402,075
+0.12(+8.28%)
Feb 16, 2024
1.430
1.535
1.430
1.450
178,625
+0.01(+0.69%)
Feb 15, 2024
1.440
1.470
1.350
1.440
151,543
+0.03(+2.13%)
Feb 14, 2024
1.430
1.440
1.360
1.410
233,721
-0.05(-3.42%)
Feb 13, 2024
1.450
1.530
1.420
1.460
118,744
-0.04(-2.67%)
Feb 12, 2024
1.400
1.530
1.400
1.500
157,263
+0.10(+7.14%)
Feb 09, 2024
1.460
1.500
1.380
1.400
70,233
-0.09(-6.04%)
Feb 08, 2024
1.400
1.566
1.020
1.490
675,006
+0.02(+1.36%)
Feb 07, 2024
1.590
1.590
1.430
1.470
233,944
-0.12(-7.55%)
Feb 06, 2024
1.550
1.590
1.520
1.590
212,540
+0.04(+2.58%)
Feb 05, 2024
1.430
1.550
1.430
1.550
319,408
+0.12(+8.39%)
Feb 02, 2024
1.390
1.480
1.390
1.430
107,706
+0.00(+0.00%)
Feb 01, 2024
1.430
1.430
1.390
1.430
106,218
+0.00(+0.00%)
Jan 31, 2024
1.410
1.470
1.410
1.430
162,191
-0.01(-0.69%)
Jan 30, 2024
1.460
1.540
1.420
1.440
238,399
-0.03(-2.04%)
Jan 29, 2024
1.480
1.510
1.430
1.470
156,017
-0.04(-2.65%)
Jan 26, 2024
1.390
1.540
1.390
1.510
322,670
+0.12(+8.63%)
Jan 25, 2024
1.510
1.520
1.360
1.390
301,111
-0.12(-8.25%)
Jan 24, 2024
1.330
1.530
1.320
1.515
713,124
+0.19(+14.77%)
Jan 23, 2024
1.350
1.380
1.300
1.320
166,570
-0.03(-2.22%)
Jan 22, 2024
1.340
1.390
1.330
1.350
192,063
+0.02(+1.50%)
Jan 19, 2024
1.340
1.390
1.300
1.330
209,090
-0.01(-0.75%)
Jan 18, 2024
1.280
1.350
1.240
1.340
156,791
+0.04(+3.08%)
Jan 17, 2024
1.260
1.310
1.250
1.300
28,711
+0.02(+1.56%)
Jan 16, 2024
1.280
1.329
1.260
1.280
73,926
-0.02(-1.54%)
Jan 12, 2024
1.330
1.330
1.260
1.300
56,205
+0.01(+0.78%)
Jan 11, 2024
1.320
1.350
1.280
1.290
139,033
-0.06(-4.44%)
Jan 10, 2024
1.400
1.430
1.320
1.350
112,598
-0.05(-3.57%)
Jan 09, 2024
1.320
1.470
1.290
1.400
278,871
+0.04(+2.94%)
Jan 08, 2024
1.280
1.370
1.262
1.360
88,828
+0.07(+5.43%)
Jan 05, 2024
1.250
1.320
1.230
1.290
158,132
+0.02(+1.57%)
Jan 04, 2024
1.240
1.370
1.240
1.270
149,246
+0.02(+1.60%)
Jan 03, 2024
1.200
1.270
1.180
1.250
223,198
+0.00(+0.00%)
Jan 02, 2024
1.310
1.390
1.220
1.250
328,620
-0.14(-10.07%)
Dec 29, 2023
1.300
1.470
1.300
1.390
447,022
+0.07(+5.30%)
Dec 28, 2023
1.210
1.380
1.210
1.320
435,001
+0.11(+9.09%)
Dec 27, 2023
1.130
1.240
1.130
1.210
537,405
+0.08(+7.08%)
Dec 26, 2023
1.190
1.200
1.120
1.130
287,349
-0.08(-6.61%)
Dec 22, 2023
1.130
1.227
1.120
1.210
183,932
+0.07(+6.14%)
Dec 21, 2023
1.140
1.160
1.080
1.140
92,613
+0.02(+1.79%)
Dec 20, 2023
1.070
1.190
1.070
1.120
228,742
+0.04(+3.70%)
Dec 19, 2023
1.130
1.180
1.070
1.080
226,503
-0.04(-3.57%)
Dec 18, 2023
1.090
1.180
1.080
1.120
253,291
+0.02(+1.82%)
Dec 15, 2023
1.140
1.190
1.070
1.100
577,501
-0.01(-1.35%)
Dec 14, 2023
1.030
1.120
1.030
1.115
187,372
+0.08(+8.25%)
Dec 13, 2023
0.9600
1.060
0.9600
1.030
242,185
+0.07(+7.29%)
Dec 12, 2023
1.030
1.030
0.9570
0.9600
110,847
-0.07(-6.80%)
Dec 11, 2023
1.050
1.066
0.9800
1.030
127,734
-0.04(-3.74%)
Dec 08, 2023
1.060
1.100
1.050
1.070
110,076
+0.02(+1.90%)
Dec 07, 2023
1.040
1.060
1.020
1.050
107,834
+0.01(+0.96%)
Dec 06, 2023
1.020
1.080
1.020
1.040
104,265
+0.01(+0.97%)
Dec 05, 2023
1.040
1.070
1.020
1.030
42,769
-0.03(-2.83%)
Dec 04, 2023
1.050
1.070
1.020
1.060
91,595
+0.00(+0.00%)
Dec 01, 2023
1.040
1.070
1.010
1.060
136,780
+0.05(+4.95%)
Nov 30, 2023
1.030
1.100
1.000
1.010
211,275
-0.04(-3.81%)
Nov 29, 2023
1.040
1.060
1.020
1.050
45,901
+0.04(+3.96%)
Nov 28, 2023
1.030
1.060
1.010
1.010
59,042
+0.00(+0.00%)
Nov 27, 2023
1.000
1.040
1.000
1.010
109,826
+0.00(+0.00%)
Nov 24, 2023
1.010
1.070
1.010
1.010
36,778
-0.01(-0.98%)
Nov 22, 2023
1.100
1.100
1.010
1.020
58,691
-0.03(-2.86%)
Nov 21, 2023
1.090
1.130
1.000
1.050
79,379
-0.08(-7.08%)
Nov 20, 2023
1.150
1.180
1.100
1.130
114,961
-0.05(-4.24%)
Nov 17, 2023
1.060
1.190
1.060
1.180
92,404
+0.10(+9.26%)
Nov 16, 2023
1.150
1.180
1.050
1.080
85,036
-0.09(-7.69%)
Nov 15, 2023
1.100
1.180
1.084
1.170
100,319
+0.05(+4.46%)
Nov 14, 2023
1.080
1.140
1.050
1.120
133,040
+0.05(+4.67%)
Nov 13, 2023
1.090
1.120
1.030
1.070
130,412
-0.05(-4.46%)
Nov 10, 2023
1.210
1.210
1.100
1.120
103,637
-0.02(-1.75%)
Nov 09, 2023
1.120
1.190
1.100
1.140
185,411
-0.08(-6.56%)
Nov 08, 2023
1.150
1.240
1.090
1.220
466,366
+0.10(+8.93%)
Nov 07, 2023
1.070
1.290
1.060
1.120
723,103
+0.05(+4.67%)
Nov 06, 2023
1.070
1.120
1.060
1.070
114,729
+0.00(+0.00%)
Nov 03, 2023
1.010
1.090
1.010
1.070
168,633
+0.00(+0.00%)
Nov 02, 2023
1.010
1.100
1.010
1.070
148,218
+0.05(+4.90%)
Nov 01, 2023
0.9700
1.120
0.9500
1.020
337,387
+0.06(+6.69%)
Oct 31, 2023
1.030
1.030
0.9530
0.9560
76,929
-0.04(-4.29%)
Oct 30, 2023
0.9612
1.040
0.9500
0.9988
294,416
-0.00(-0.12%)
Oct 27, 2023
1.080
1.080
1.000
1.000
136,644
-0.07(-6.54%)
Oct 26, 2023
1.010
1.080
1.000
1.070
246,848
+0.03(+2.88%)
Oct 25, 2023
1.060
1.060
1.000
1.040
198,740
-0.01(-0.95%)
Oct 24, 2023
0.9900
1.090
0.9750
1.050
199,842
+0.07(+7.13%)
Oct 23, 2023
0.9900
1.020
0.9501
0.9801
61,853
-0.01(-1.00%)
Oct 20, 2023
1.015
1.030
0.9702
0.9900
70,503
-0.01(-1.00%)
Oct 19, 2023
1.040
1.050
0.9672
1.000
294,468
-0.04(-3.85%)
Oct 18, 2023
1.010
1.130
1.010
1.040
303,411
-0.01(-0.95%)
Oct 17, 2023
0.9400
1.070
0.9409
1.050
200,485
+0.08(+8.25%)
Oct 16, 2023
0.9226
1.000
0.9364
0.9700
81,845
+0.05(+5.14%)
Oct 13, 2023
0.9422
0.9799
0.9175
0.9226
32,268
-0.02(-2.08%)
Oct 12, 2023
0.9403
0.9664
0.9100
0.9422
40,218
+0.00(+0.20%)
Oct 11, 2023
1.000
1.070
0.9200
0.9403
209,903
-0.07(-6.90%)
Oct 10, 2023
1.010
1.040
0.9800
1.010
91,757
+0.01(+1.00%)
Oct 09, 2023
0.9968
1.059
0.9750
1.000
44,284
-0.01(-0.99%)
Oct 06, 2023
0.9600
1.040
0.9520
1.010
148,844
+0.05(+5.21%)
Oct 05, 2023
0.9100
1.040
0.9000
0.9600
212,339
+0.04(+4.35%)
Oct 04, 2023
0.9100
1.000
0.8401
0.9200
444,766
+0.00(+0.29%)
Oct 03, 2023
0.9200
0.9210
0.8920
0.9173
255,350
-0.00(-0.40%)
Oct 02, 2023
0.9600
0.9738
0.9100
0.9210
225,998
-0.04(-3.68%)
Sep 29, 2023
0.9700
0.9900
0.9252
0.9562
227,126
-0.01(-1.42%)
Sep 28, 2023
0.9900
1.010
0.9604
0.9700
168,533
+0.00(+0.00%)
Sep 27, 2023
1.000
1.079
0.9600
0.9700
656,022
-0.04(-3.96%)
Sep 26, 2023
1.020
1.090
1.010
1.010
156,616
-0.01(-0.98%)
Sep 25, 2023
1.060
1.040
1.020
1.020
140,714
-0.03(-2.86%)
Sep 22, 2023
1.020
1.075
1.020
1.050
157,995
+0.04(+3.96%)
Sep 21, 2023
1.080
1.080
1.000
1.010
432,800
-0.06(-6.05%)
Sep 20, 2023
1.230
1.230
1.070
1.075
382,842
-0.16(-12.60%)
Sep 19, 2023
1.290
1.290
1.150
1.230
241,456
-0.07(-5.38%)
Sep 18, 2023
1.370
1.450
1.280
1.300
526,590
-0.07(-5.11%)
Sep 15, 2023
1.200
1.390
1.200
1.370
656,832
+0.12(+9.60%)
Sep 14, 2023
1.100
1.270
1.070
1.250
481,592
+0.17(+15.74%)
Sep 13, 2023
1.140
1.180
1.070
1.080
532,685
-0.06(-5.26%)
Sep 12, 2023
1.370
1.370
1.125
1.140
732,494
-0.28(-19.72%)
Sep 11, 2023
1.510
1.510
1.370
1.420
360,460
-0.05(-3.40%)
Sep 08, 2023
1.670
1.750
1.450
1.470
909,900
-0.17(-10.37%)
Sep 07, 2023
1.630
1.645
1.570
1.640
188,197
+0.00(+0.00%)
Sep 06, 2023
1.760
1.820
1.620
1.640
428,705
-0.11(-6.29%)
Sep 05, 2023
1.740
1.880
1.630
1.750
426,393
-0.12(-6.67%)
Sep 01, 2023
2.190
2.190
1.850
1.875
858,660
-0.27(-12.38%)
Aug 31, 2023
2.030
2.180
2.000
2.140
420,636
+0.13(+6.47%)
Aug 30, 2023
1.790
2.069
1.730
2.010
736,545
+0.26(+14.86%)
Aug 29, 2023
1.660
1.790
1.620
1.750
256,182
+0.08(+4.79%)
Aug 28, 2023
1.710
1.740
1.621
1.670
100,812
-0.01(-0.60%)
Aug 25, 2023
1.670
1.780
1.670
1.680
141,687
-0.05(-2.89%)
Aug 24, 2023
1.710
1.780
1.710
1.730
110,817
+0.03(+1.76%)
Aug 23, 2023
1.770
1.790
1.670
1.700
105,514
-0.07(-3.95%)
Aug 22, 2023
1.800
1.810
1.740
1.770
163,258
+0.01(+0.57%)
Aug 21, 2023
1.640
1.800
1.640
1.760
274,512
+0.15(+9.32%)
Aug 18, 2023
1.660
1.680
1.600
1.610
253,843
-0.08(-4.73%)
Aug 17, 2023
1.760
1.760
1.690
1.690
316,734
-0.08(-4.52%)
Aug 16, 2023
1.790
1.840
1.760
1.770
152,725
+0.00(+0.00%)
Aug 15, 2023
1.880
1.886
1.738
1.770
210,448
-0.12(-6.35%)
Aug 14, 2023
1.710
1.910
1.680
1.890
333,041
+0.20(+11.83%)
Aug 11, 2023
1.690
1.760
1.650
1.690
174,150
+0.00(+0.00%)
Aug 10, 2023
1.480
1.800
1.480
1.690
402,243
+0.16(+10.46%)
Aug 09, 2023
1.650
1.660
1.520
1.530
242,290
-0.13(-7.83%)
Aug 08, 2023
1.730
1.770
1.660
1.660
154,111
-0.07(-4.05%)
Aug 07, 2023
1.780
1.840
1.710
1.730
130,113
-0.03(-1.70%)
Aug 04, 2023
1.840
1.875
1.760
1.760
233,043
-0.09(-4.86%)
Aug 03, 2023
1.870
1.930
1.830
1.850
192,175
-0.03(-1.60%)
Aug 02, 2023
1.920
1.920
1.860
1.880
202,500
-0.06(-3.09%)
Aug 01, 2023
1.930
2.010
1.880
1.940
550,672
+0.01(+0.52%)
Jul 31, 2023
1.900
1.980
1.900
1.930
214,132
+0.02(+1.05%)
Jul 28, 2023
1.840
1.990
1.831
1.910
383,001
+0.08(+4.37%)
Jul 27, 2023
1.810
1.850
1.755
1.830
207,580
+0.05(+2.81%)
Jul 26, 2023
1.720
1.798
1.660
1.780
207,477
+0.08(+4.71%)
Jul 25, 2023
1.600
1.751
1.570
1.700
203,172
+0.09(+5.59%)
Jul 24, 2023
1.620
1.620
1.550
1.610
154,316
+0.00(+0.00%)
Jul 21, 2023
1.580
1.650
1.550
1.610
157,899
+0.03(+1.90%)
Jul 20, 2023
1.590
1.650
1.570
1.580
145,488
-0.02(-1.25%)
Jul 19, 2023
1.650
1.690
1.590
1.600
237,014
-0.04(-2.44%)
Jul 18, 2023
1.700
1.722
1.610
1.640
177,376
-0.08(-4.65%)
Jul 17, 2023
1.680
1.750
1.650
1.720
299,646
+0.04(+2.38%)
Jul 14, 2023
1.790
1.830
1.670
1.680
226,829
-0.09(-5.08%)
Jul 13, 2023
1.780
1.800
1.750
1.770
172,201
-0.01(-0.84%)
Jul 12, 2023
1.710
1.800
1.690
1.785
321,955
+0.09(+5.62%)
Jul 11, 2023
1.680
1.750
1.680
1.690
416,888
+0.01(+0.60%)
Jul 10, 2023
1.710
1.750
1.660
1.680
148,462
-0.01(-0.59%)
Jul 07, 2023
1.590
1.720
1.590
1.690
153,972
+0.12(+7.64%)
Jul 06, 2023
1.630
1.685
1.520
1.570
264,949
-0.12(-7.10%)
Jul 05, 2023
1.750
1.810
1.640
1.690
258,227
-0.05(-2.87%)
Jul 03, 2023
1.730
1.740
1.680
1.740
86,402
-0.02(-1.14%)
Jun 30, 2023
1.700
1.760
1.670
1.760
321,224
+0.08(+4.76%)
Jun 29, 2023
1.640
1.700
1.600
1.680
165,218
+0.08(+5.00%)
Jun 28, 2023
1.560
1.690
1.560
1.600
372,942
+0.00(+0.00%)
Jun 27, 2023
1.700
1.700
1.460
1.600
529,419
-0.03(-1.84%)
Jun 26, 2023
1.630
1.650
1.520
1.630
655,453
+0.05(+3.16%)
Jun 23, 2023
1.480
1.580
1.470
1.580
405,154
+0.08(+5.33%)
Jun 22, 2023
1.600
1.600
1.460
1.500
165,445
-0.06(-3.85%)
Jun 21, 2023
1.520
1.610
1.510
1.560
225,109
-0.03(-1.89%)
Jun 20, 2023
1.530
1.590
1.450
1.590
192,170
+0.06(+3.92%)
Jun 16, 2023
1.400
1.560
1.400
1.530
384,734
+0.07(+4.79%)
Jun 15, 2023
1.460
1.540
1.380
1.460
313,833
+0.02(+1.39%)
Jun 14, 2023
1.280
1.500
1.250
1.440
524,614
+0.14(+10.77%)
Jun 13, 2023
1.380
1.500
1.300
1.300
385,497
-0.07(-5.11%)
Jun 12, 2023
1.340
1.430
1.321
1.370
167,131
+0.02(+1.48%)
Jun 09, 2023
1.230
1.390
1.200
1.350
271,333
+0.11(+8.87%)
Jun 08, 2023
1.250
1.270
1.211
1.240
51,363
-0.02(-1.59%)
Jun 07, 2023
1.270
1.300
1.210
1.260
86,326
+0.02(+1.61%)
Jun 06, 2023
1.190
1.310
1.180
1.240
177,425
+0.01(+0.81%)
Jun 05, 2023
1.210
1.270
1.160
1.230
124,310
+0.00(+0.00%)
Jun 02, 2023
1.200
1.280
1.180
1.230
124,139
+0.03(+2.50%)
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.