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
Allied Gaming & Entertainment Inc. - Common Stock
(NQ:
AGAE
)
0.7700
-0.0101 (-1.29%)
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
0.7700
0.7999
0.7508
0.7700
10,136
-0.01(-1.29%)
May 16, 2024
0.7950
0.8000
0.7750
0.7801
21,752
-0.01(-0.70%)
May 15, 2024
0.7600
0.8000
0.7600
0.7856
13,442
+0.01(+1.04%)
May 14, 2024
0.7700
0.7900
0.7600
0.7775
18,374
-0.01(-1.61%)
May 13, 2024
0.7999
0.8000
0.7855
0.7902
10,403
-0.00(-0.62%)
May 10, 2024
0.8100
0.8200
0.7855
0.7951
9,006
+0.01(+1.24%)
May 09, 2024
0.8250
0.8500
0.7854
0.7854
26,511
-0.04(-4.34%)
May 08, 2024
0.8210
0.8500
0.8210
0.8210
3,791
+0.00(+0.00%)
May 07, 2024
0.8210
0.8605
0.8210
0.8210
7,735
-0.00(-0.12%)
May 06, 2024
0.8150
0.8500
0.8150
0.8220
13,909
+0.01(+0.85%)
May 03, 2024
0.8075
0.8390
0.8075
0.8151
6,914
-0.00(-0.32%)
May 02, 2024
0.8075
0.8450
0.8075
0.8177
8,207
-0.03(-3.23%)
May 01, 2024
0.8490
0.8500
0.8001
0.8450
3,777
-0.01(-0.59%)
Apr 30, 2024
0.8200
0.8500
0.7900
0.8500
41,883
+0.04(+4.94%)
Apr 29, 2024
0.8200
0.8200
0.7901
0.8100
17,886
+0.01(+0.63%)
Apr 26, 2024
0.8100
0.8300
0.7924
0.8049
15,556
-0.01(-0.98%)
Apr 25, 2024
0.8100
0.8159
0.8002
0.8129
7,134
-0.01(-1.45%)
Apr 24, 2024
0.8470
0.8470
0.8022
0.8249
16,616
-0.03(-3.97%)
Apr 23, 2024
0.8141
0.8600
0.8141
0.8590
7,964
+0.04(+5.52%)
Apr 22, 2024
0.9900
0.9900
0.8113
0.8141
24,956
-0.01(-1.32%)
Apr 19, 2024
0.7820
0.8663
0.7820
0.8250
13,537
+0.03(+4.40%)
Apr 18, 2024
0.8400
0.8400
0.7800
0.7902
35,656
-0.05(-5.93%)
Apr 17, 2024
0.8900
0.8900
0.8322
0.8400
36,704
-0.10(-10.64%)
Apr 16, 2024
0.8900
0.9400
0.8800
0.9400
7,921
+0.05(+5.62%)
Apr 15, 2024
0.9200
0.9200
0.8800
0.8900
24,833
-0.02(-2.22%)
Apr 12, 2024
0.9101
0.9400
0.9101
0.9102
7,600
-0.01(-1.07%)
Apr 11, 2024
0.9600
0.9600
0.9200
0.9200
12,406
-0.03(-3.16%)
Apr 10, 2024
0.9600
0.9799
0.9500
0.9500
12,307
-0.01(-1.04%)
Apr 09, 2024
0.9600
0.9600
0.9600
0.9600
1,420
-0.01(-1.03%)
Apr 08, 2024
0.9600
0.9850
0.9600
0.9700
5,767
+0.01(+1.04%)
Apr 05, 2024
0.9700
0.9800
0.9300
0.9600
10,390
-0.02(-2.04%)
Apr 04, 2024
0.9300
0.9930
0.9201
0.9800
28,270
+0.05(+5.93%)
Apr 03, 2024
0.9200
0.9600
0.9200
0.9251
13,747
+0.01(+1.57%)
Apr 02, 2024
0.9000
0.9600
0.9000
0.9108
44,539
+0.01(+1.48%)
Apr 01, 2024
0.9800
0.9800
0.8975
0.8975
66,240
-0.11(-11.14%)
Mar 28, 2024
1.060
1.150
1.010
1.010
40,746
-0.06(-5.61%)
Mar 27, 2024
0.9400
1.100
0.9400
1.070
160,782
+0.15(+16.18%)
Mar 26, 2024
0.9100
0.9600
0.9100
0.9210
12,393
-0.01(-0.97%)
Mar 25, 2024
0.9300
0.9419
0.9075
0.9300
30,431
-0.01(-0.86%)
Mar 22, 2024
0.9201
0.9456
0.9201
0.9381
12,327
+0.03(+3.05%)
Mar 21, 2024
0.9400
0.9499
0.9100
0.9103
15,140
+0.00(+0.03%)
Mar 20, 2024
0.9100
0.9377
0.9020
0.9100
17,419
-0.03(-2.67%)
Mar 19, 2024
0.9300
0.9494
0.8975
0.9350
37,865
-0.02(-1.61%)
Mar 18, 2024
0.9200
0.9600
0.9094
0.9503
47,953
-0.01(-1.01%)
Mar 15, 2024
0.9379
0.9600
0.9080
0.9600
9,098
+0.02(+2.13%)
Mar 14, 2024
0.9400
0.9500
0.8925
0.9400
15,040
-0.02(-2.08%)
Mar 13, 2024
0.9400
0.9700
0.9400
0.9600
31,857
+0.02(+2.13%)
Mar 12, 2024
0.9400
0.9800
0.9299
0.9400
19,534
-0.02(-2.08%)
Mar 11, 2024
0.9300
1.000
0.9300
0.9600
30,062
+0.02(+2.13%)
Mar 08, 2024
0.9500
0.9600
0.9010
0.9400
17,472
+0.00(+0.00%)
Mar 07, 2024
0.9000
0.9900
0.9000
0.9400
56,683
+0.03(+3.24%)
Mar 06, 2024
0.9002
0.9200
0.8850
0.9105
25,839
-0.01(-1.03%)
Mar 05, 2024
0.9400
0.9400
0.8900
0.9200
44,374
-0.01(-0.74%)
Mar 04, 2024
0.8900
0.9400
0.8900
0.9269
35,302
+0.03(+2.98%)
Mar 01, 2024
0.9700
0.9700
0.8900
0.9001
117,330
-0.05(-5.28%)
Feb 29, 2024
0.9500
0.9899
0.9350
0.9503
55,204
-0.00(-0.49%)
Feb 28, 2024
0.9700
1.060
0.9500
0.9550
177,654
-0.06(-5.45%)
Feb 27, 2024
1.000
1.050
0.9700
1.010
30,893
+0.00(+0.00%)
Feb 26, 2024
1.020
1.030
0.9600
1.010
87,121
-0.02(-1.94%)
Feb 23, 2024
1.030
1.080
1.010
1.030
15,093
-0.01(-0.96%)
Feb 22, 2024
1.050
1.080
1.020
1.040
19,799
-0.01(-0.95%)
Feb 21, 2024
1.050
1.060
1.040
1.050
7,807
+0.02(+1.94%)
Feb 20, 2024
1.050
1.070
1.030
1.030
9,278
-0.05(-4.63%)
Feb 16, 2024
1.070
1.120
1.060
1.080
12,217
-0.00(-0.46%)
Feb 15, 2024
1.100
1.126
1.080
1.085
6,230
-0.03(-2.25%)
Feb 14, 2024
1.080
1.140
1.080
1.110
15,624
+0.01(+0.91%)
Feb 13, 2024
1.140
1.165
1.070
1.100
62,895
-0.07(-5.98%)
Feb 12, 2024
1.230
1.230
1.170
1.170
24,578
-0.05(-4.10%)
Feb 09, 2024
1.200
1.240
1.180
1.220
18,906
+0.01(+0.83%)
Feb 08, 2024
1.220
1.260
1.210
1.210
10,123
+0.00(+0.00%)
Feb 07, 2024
1.330
1.330
1.210
1.210
49,417
-0.12(-8.91%)
Feb 06, 2024
1.280
1.328
1.280
1.328
13,988
+0.05(+3.77%)
Feb 05, 2024
1.360
1.360
1.280
1.280
48,703
+0.01(+0.79%)
Feb 02, 2024
1.290
1.340
1.240
1.270
77,292
-0.03(-2.31%)
Feb 01, 2024
1.170
1.300
1.170
1.300
236,958
+0.12(+10.17%)
Jan 31, 2024
1.110
1.310
1.099
1.180
341,439
+0.07(+6.31%)
Jan 30, 2024
1.150
1.180
1.070
1.110
77,395
-0.06(-5.13%)
Jan 29, 2024
1.150
1.190
1.120
1.170
28,695
+0.01(+0.86%)
Jan 26, 2024
1.150
1.199
1.150
1.160
28,438
-0.04(-3.33%)
Jan 25, 2024
1.180
1.220
1.160
1.200
14,820
+0.02(+1.69%)
Jan 24, 2024
1.240
1.300
1.130
1.180
75,005
-0.07(-5.60%)
Jan 23, 2024
1.190
1.370
1.180
1.250
474,441
+0.12(+10.62%)
Jan 22, 2024
1.100
1.170
1.060
1.130
39,288
+0.03(+2.73%)
Jan 19, 2024
1.100
1.170
1.040
1.100
391,878
+0.17(+18.51%)
Jan 18, 2024
0.8700
0.9900
0.8700
0.9282
42,333
+0.05(+5.24%)
Jan 17, 2024
0.9146
0.9669
0.8726
0.8820
84,366
-0.05(-5.17%)
Jan 16, 2024
0.9850
0.9850
0.9201
0.9301
21,367
-0.05(-5.57%)
Jan 12, 2024
0.9500
1.060
0.9500
0.9850
21,375
+0.01(+0.52%)
Jan 11, 2024
1.000
1.000
0.9700
0.9799
26,772
-0.02(-2.01%)
Jan 10, 2024
1.025
1.025
1.000
1.000
26,204
-0.03(-2.91%)
Jan 09, 2024
1.050
1.070
1.020
1.030
18,016
-0.02(-1.90%)
Jan 08, 2024
1.060
1.099
1.050
1.050
15,540
-0.04(-3.67%)
Jan 05, 2024
1.090
1.120
1.066
1.090
13,541
-0.02(-1.80%)
Jan 04, 2024
1.110
1.179
1.093
1.110
16,192
-0.02(-1.77%)
Jan 03, 2024
1.030
1.239
1.030
1.130
77,433
+0.09(+8.65%)
Jan 02, 2024
1.000
1.080
1.000
1.040
44,525
-0.02(-1.89%)
Dec 29, 2023
1.260
1.280
1.000
1.060
215,403
-0.20(-15.87%)
Dec 28, 2023
1.280
1.350
1.260
1.260
152,695
-0.11(-8.03%)
Dec 27, 2023
1.440
1.470
1.350
1.370
60,058
-0.04(-2.57%)
Dec 26, 2023
1.290
1.440
1.290
1.406
115,654
+0.03(+1.90%)
Dec 22, 2023
1.360
1.400
1.285
1.380
45,088
+0.02(+1.47%)
Dec 21, 2023
1.350
1.448
1.330
1.360
22,439
-0.01(-0.73%)
Dec 20, 2023
1.470
1.470
1.331
1.370
43,355
-0.11(-7.43%)
Dec 19, 2023
1.360
1.500
1.280
1.480
313,338
+0.17(+12.98%)
Dec 18, 2023
1.360
1.370
1.271
1.310
46,969
-0.09(-6.43%)
Dec 15, 2023
1.470
1.473
1.350
1.400
62,656
+0.02(+1.45%)
Dec 14, 2023
1.400
1.450
1.260
1.380
185,757
-0.02(-1.43%)
Dec 13, 2023
1.080
1.405
1.080
1.400
498,773
+0.31(+28.44%)
Dec 12, 2023
0.9215
1.150
0.9215
1.090
594,791
+0.10(+10.00%)
Dec 11, 2023
0.9500
1.000
0.9500
0.9909
28,772
+0.03(+2.69%)
Dec 08, 2023
0.9500
0.9699
0.9500
0.9649
19,231
+0.02(+1.58%)
Dec 07, 2023
0.9201
0.9500
0.9186
0.9499
44,372
+0.03(+3.25%)
Dec 06, 2023
0.9200
0.9300
0.9100
0.9200
11,052
-0.01(-1.06%)
Dec 05, 2023
0.9000
0.9300
0.9000
0.9299
24,202
+0.01(+1.08%)
Dec 04, 2023
0.9100
0.9200
0.8999
0.9200
50,868
+0.02(+2.22%)
Dec 01, 2023
0.9000
0.9100
0.9000
0.9000
22,932
-0.01(-1.09%)
Nov 30, 2023
0.9000
0.9100
0.9000
0.9099
42,971
-0.00(-0.01%)
Nov 29, 2023
0.8400
0.9100
0.8400
0.9100
87,337
+0.03(+3.68%)
Nov 28, 2023
0.8400
0.8848
0.8400
0.8777
28,651
+0.05(+5.71%)
Nov 27, 2023
0.7900
0.8600
0.7900
0.8303
31,065
+0.01(+0.69%)
Nov 24, 2023
0.7900
0.8248
0.7900
0.8246
5,464
-0.02(-2.25%)
Nov 22, 2023
0.8010
0.8600
0.8000
0.8436
7,104
+0.02(+2.63%)
Nov 21, 2023
0.8400
0.8400
0.8200
0.8220
2,439
-0.03(-3.27%)
Nov 20, 2023
0.8400
0.8600
0.8300
0.8498
15,919
-0.00(-0.02%)
Nov 17, 2023
0.8120
0.8500
0.7801
0.8500
32,166
+0.01(+1.19%)
Nov 16, 2023
0.8300
0.8600
0.7700
0.8400
35,565
-0.02(-2.33%)
Nov 15, 2023
0.8400
0.8800
0.8400
0.8600
75,931
+0.00(+0.21%)
Nov 14, 2023
0.8301
0.8600
0.8300
0.8582
36,483
+0.01(+0.96%)
Nov 13, 2023
0.8100
0.8500
0.8100
0.8500
26,359
+0.01(+1.00%)
Nov 10, 2023
0.7600
0.8433
0.7600
0.8416
56,707
+0.00(+0.19%)
Nov 09, 2023
0.9200
0.9200
0.7900
0.8400
133,724
-0.10(-11.05%)
Nov 08, 2023
0.8901
0.9493
0.8900
0.9443
8,220
+0.02(+2.44%)
Nov 07, 2023
0.8500
0.9499
0.8500
0.9218
37,703
+0.06(+7.19%)
Nov 06, 2023
0.8900
0.9251
0.8500
0.8600
30,203
-0.04(-4.44%)
Nov 03, 2023
0.8400
0.9300
0.8300
0.9000
77,874
+0.07(+7.78%)
Nov 02, 2023
0.8140
0.8473
0.8100
0.8350
15,490
-0.01(-1.20%)
Nov 01, 2023
0.8500
0.8500
0.8450
0.8451
6,459
+0.00(+0.01%)
Oct 31, 2023
0.8400
0.8450
0.8400
0.8450
6,284
+0.00(+0.19%)
Oct 30, 2023
0.8300
0.8500
0.8300
0.8434
33,418
+0.01(+1.60%)
Oct 27, 2023
0.8250
0.8348
0.8250
0.8301
9,734
+0.01(+0.62%)
Oct 26, 2023
0.8250
0.8300
0.8250
0.8250
7,823
-0.01(-0.60%)
Oct 25, 2023
0.8250
0.8400
0.8250
0.8300
14,455
+0.01(+0.61%)
Oct 24, 2023
0.8150
0.8400
0.8050
0.8250
12,918
+0.01(+1.81%)
Oct 23, 2023
0.8400
0.8408
0.8100
0.8103
42,327
-0.03(-3.97%)
Oct 20, 2023
0.8931
0.8968
0.8420
0.8438
42,195
-0.03(-3.01%)
Oct 19, 2023
0.8701
0.8701
0.8600
0.8700
21,181
-0.00(-0.01%)
Oct 18, 2023
0.8700
0.9300
0.8700
0.8701
4,895
-0.03(-3.32%)
Oct 17, 2023
0.8650
0.9375
0.8650
0.9000
12,242
+0.03(+2.86%)
Oct 16, 2023
0.8600
0.9400
0.8603
0.8750
7,648
+0.02(+1.98%)
Oct 13, 2023
0.8875
0.8875
0.8550
0.8580
10,936
+0.00(+0.29%)
Oct 12, 2023
0.8500
0.8975
0.8500
0.8555
7,143
-0.00(-0.51%)
Oct 11, 2023
0.8420
0.8970
0.8420
0.8599
12,667
-0.00(-0.01%)
Oct 10, 2023
0.9138
0.9197
0.8600
0.8600
20,530
-0.05(-5.89%)
Oct 09, 2023
0.8500
0.9600
0.8500
0.9138
53,943
+0.03(+3.84%)
Oct 06, 2023
0.9000
0.9000
0.8800
0.8800
24,264
-0.00(-0.53%)
Oct 05, 2023
0.9449
0.9449
0.8700
0.8847
49,903
+0.01(+1.69%)
Oct 04, 2023
0.9000
0.9400
0.8700
0.8700
43,233
+0.01(+0.71%)
Oct 03, 2023
0.8900
0.9400
0.8610
0.8639
47,053
-0.03(-3.03%)
Oct 02, 2023
0.9000
0.9100
0.8801
0.8909
68,283
-0.02(-1.88%)
Sep 29, 2023
0.8700
0.9100
0.8700
0.9080
42,974
+0.05(+5.57%)
Sep 28, 2023
0.8700
0.8900
0.8600
0.8601
37,856
-0.00(-0.57%)
Sep 27, 2023
0.8800
0.8825
0.8600
0.8650
34,517
-0.02(-1.70%)
Sep 26, 2023
0.8600
0.8840
0.8600
0.8800
34,047
+0.02(+2.33%)
Sep 25, 2023
0.8900
0.8900
0.8600
0.8600
33,942
+0.00(+0.00%)
Sep 22, 2023
0.8900
0.9299
0.8600
0.8600
34,268
-0.03(-3.26%)
Sep 21, 2023
0.8600
0.9100
0.8600
0.8890
22,425
+0.02(+2.77%)
Sep 20, 2023
0.8451
0.9050
0.8451
0.8650
12,220
-0.02(-2.35%)
Sep 19, 2023
0.8827
0.8858
0.8409
0.8858
42,470
+0.00(+0.12%)
Sep 18, 2023
0.8600
0.9000
0.8600
0.8847
25,056
+0.04(+5.21%)
Sep 15, 2023
0.8900
0.9101
0.8409
0.8409
70,815
-0.08(-8.48%)
Sep 14, 2023
0.9400
0.9500
0.8700
0.9188
20,998
-0.01(-0.65%)
Sep 13, 2023
0.8900
0.9400
0.8900
0.9248
25,167
+0.06(+6.91%)
Sep 12, 2023
0.8950
0.9000
0.8600
0.8650
30,051
-0.01(-0.57%)
Sep 11, 2023
0.8900
0.9240
0.8700
0.8700
28,307
-0.02(-2.25%)
Sep 08, 2023
0.8900
0.9200
0.8800
0.8900
29,576
+0.00(+0.00%)
Sep 07, 2023
0.8900
0.9000
0.8900
0.8900
7,474
-0.01(-1.12%)
Sep 06, 2023
0.9400
0.9450
0.9000
0.9001
25,852
-0.05(-5.25%)
Sep 05, 2023
0.9600
0.9820
0.9457
0.9500
34,975
-0.04(-3.55%)
Sep 01, 2023
1.000
1.032
0.9801
0.9850
100,582
-0.05(-4.37%)
Aug 31, 2023
1.070
1.088
1.030
1.030
44,168
-0.03(-2.83%)
Aug 30, 2023
0.9700
1.080
0.9700
1.060
35,006
+0.06(+6.00%)
Aug 29, 2023
0.9450
1.020
0.9450
1.000
54,151
+0.07(+7.99%)
Aug 28, 2023
0.8420
0.9500
0.8420
0.9260
219,250
+0.08(+8.94%)
Aug 25, 2023
0.8100
0.8700
0.8100
0.8500
41,056
-0.03(-3.08%)
Aug 24, 2023
0.8600
0.9100
0.8310
0.8770
42,936
+0.02(+1.98%)
Aug 23, 2023
0.8500
0.8700
0.8341
0.8600
53,031
+0.00(+0.00%)
Aug 22, 2023
0.8760
0.8760
0.8360
0.8600
67,257
-0.02(-2.18%)
Aug 21, 2023
0.8800
0.9263
0.8649
0.8792
13,563
-0.00(-0.09%)
Aug 18, 2023
0.8800
0.9151
0.8800
0.8800
36,867
-0.02(-2.22%)
Aug 17, 2023
0.9800
0.9800
0.8801
0.9000
118,711
-0.09(-8.86%)
Aug 16, 2023
0.9900
1.000
0.9700
0.9875
182,945
-0.01(-1.25%)
Aug 15, 2023
1.000
1.020
0.9687
1.000
24,837
+0.02(+2.04%)
Aug 14, 2023
0.9400
1.000
0.9400
0.9800
46,384
-0.03(-2.97%)
Aug 11, 2023
0.9800
1.020
0.9600
1.010
33,750
+0.05(+5.11%)
Aug 10, 2023
0.9800
0.9866
0.9169
0.9609
38,549
-0.02(-1.95%)
Aug 09, 2023
0.9800
0.9800
0.9501
0.9800
12,304
+0.02(+1.55%)
Aug 08, 2023
0.9800
0.9800
0.9650
0.9650
16,345
-0.01(-0.52%)
Aug 07, 2023
0.9700
0.9899
0.9611
0.9700
7,575
-0.00(-0.26%)
Aug 04, 2023
0.9501
0.9899
0.9501
0.9725
54,750
+0.00(+0.26%)
Aug 03, 2023
0.9600
0.9861
0.9511
0.9700
6,955
-0.01(-1.02%)
Aug 02, 2023
0.9500
0.9888
0.9200
0.9800
70,139
+0.03(+3.10%)
Aug 01, 2023
0.9300
0.9700
0.9170
0.9505
76,558
-0.02(-2.39%)
Jul 31, 2023
0.9300
0.9837
0.9220
0.9738
14,467
+0.03(+2.81%)
Jul 28, 2023
0.9600
1.000
0.9344
0.9472
67,885
-0.03(-2.85%)
Jul 27, 2023
0.9700
0.9895
0.9500
0.9750
14,991
+0.02(+1.56%)
Jul 26, 2023
0.9400
0.9800
0.9300
0.9600
15,238
+0.02(+2.13%)
Jul 25, 2023
0.9400
0.9800
0.9200
0.9400
37,535
+0.00(+0.00%)
Jul 24, 2023
0.9275
0.9549
0.9275
0.9400
610,350
-0.00(-0.27%)
Jul 21, 2023
0.9292
0.9450
0.9274
0.9425
135,268
+0.01(+1.34%)
Jul 20, 2023
0.9355
0.9599
0.9300
0.9300
34,918
-0.01(-1.06%)
Jul 19, 2023
0.9301
0.9800
0.9301
0.9400
28,777
+0.00(+0.00%)
Jul 18, 2023
0.9300
0.9600
0.9300
0.9400
25,232
-0.00(-0.41%)
Jul 17, 2023
0.9510
0.9600
0.9400
0.9439
33,423
-0.01(-0.90%)
Jul 14, 2023
0.9700
1.000
0.9500
0.9525
30,479
-0.02(-2.31%)
Jul 13, 2023
1.000
1.000
0.9700
0.9750
16,832
-0.03(-2.50%)
Jul 12, 2023
0.9700
1.030
0.9700
1.000
9,689
+0.03(+3.09%)
Jul 11, 2023
0.9800
1.020
0.9700
0.9700
41,258
-0.01(-1.03%)
Jul 10, 2023
0.9900
1.030
0.9600
0.9801
29,336
-0.04(-3.91%)
Jul 07, 2023
1.020
1.039
0.9800
1.020
16,654
-0.01(-0.97%)
Jul 06, 2023
1.040
1.057
1.000
1.030
21,865
+0.00(+0.00%)
Jul 05, 2023
1.040
1.050
1.010
1.030
20,006
-0.03(-2.83%)
Jul 03, 2023
1.040
1.060
1.000
1.060
7,090
+0.01(+0.95%)
Jun 30, 2023
1.030
1.068
1.010
1.050
27,399
+0.00(+0.00%)
Jun 29, 2023
1.030
1.079
1.030
1.050
10,558
+0.01(+0.96%)
Jun 28, 2023
1.060
1.070
1.040
1.040
9,730
-0.02(-1.89%)
Jun 27, 2023
1.060
1.070
1.040
1.060
5,166
-0.01(-0.93%)
Jun 26, 2023
1.050
1.090
1.050
1.070
7,878
+0.00(+0.00%)
Jun 23, 2023
1.080
1.100
1.050
1.070
53,799
-0.03(-2.73%)
Jun 22, 2023
1.100
1.110
1.080
1.100
13,150
+0.00(+0.00%)
Jun 21, 2023
1.070
1.110
1.070
1.100
15,163
+0.02(+1.85%)
Jun 20, 2023
1.060
1.140
1.050
1.080
53,599
+0.02(+1.89%)
Jun 16, 2023
1.050
1.110
1.050
1.060
31,605
+0.00(+0.00%)
Jun 15, 2023
1.112
1.112
1.060
1.060
29,756
-0.01(-0.93%)
Jun 14, 2023
1.100
1.120
1.070
1.070
10,705
-0.04(-3.60%)
Jun 13, 2023
1.140
1.170
1.110
1.110
63,467
-0.03(-2.63%)
Jun 12, 2023
1.070
1.150
1.070
1.140
42,232
+0.05(+4.59%)
Jun 09, 2023
1.100
1.150
1.090
1.090
61,755
+0.01(+0.46%)
Jun 08, 2023
1.070
1.110
1.060
1.085
26,723
+0.00(+0.46%)
Jun 07, 2023
1.080
1.100
1.080
1.080
23,480
+0.01(+0.93%)
Jun 06, 2023
1.030
1.100
1.030
1.070
20,187
+0.02(+1.90%)
Jun 05, 2023
1.050
1.099
1.050
1.050
56,434
+0.00(+0.00%)
Jun 02, 2023
1.080
1.105
1.050
1.050
47,367
-0.04(-3.67%)
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.