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
Cosmos Health Inc
(NQ:
COSM
)
0.6823
UNCHANGED
Streaming Delayed Price
Updated: 3:59 PM EDT, May 20, 2024
Add to My Watchlist
Quote
Overview
Detailed Quote
Charting
Historical Prices
News
All News
News Headlines
Press Releases
Research
Quarterly Reports
Insider Filings
Other Filings
Historical Prices
Month:
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 (%)
Jan 31, 2024
1.040
1.080
1.040
1.064
126,840
+0.01(+1.33%)
Jan 30, 2024
1.100
1.120
1.010
1.050
220,112
-0.09(-7.89%)
Jan 29, 2024
1.030
1.140
1.030
1.140
226,717
+0.09(+8.57%)
Jan 26, 2024
1.030
1.080
1.010
1.050
185,653
-0.00(-0.47%)
Jan 25, 2024
1.090
1.120
1.000
1.055
322,368
-0.07(-6.64%)
Jan 24, 2024
1.050
1.240
1.030
1.130
669,839
+0.08(+7.62%)
Jan 23, 2024
1.010
1.200
0.9800
1.050
592,721
+0.04(+3.96%)
Jan 22, 2024
1.060
1.090
1.000
1.010
146,885
-0.07(-6.48%)
Jan 19, 2024
1.090
1.090
1.050
1.080
38,776
+0.02(+1.89%)
Jan 18, 2024
1.140
1.200
1.050
1.060
111,377
-0.03(-2.75%)
Jan 17, 2024
1.100
1.139
1.060
1.090
47,635
-0.03(-2.68%)
Jan 16, 2024
1.130
1.143
1.080
1.120
60,788
-0.05(-4.27%)
Jan 12, 2024
1.160
1.170
1.100
1.170
54,914
+0.00(+0.00%)
Jan 11, 2024
1.200
1.240
1.020
1.170
161,155
-0.06(-4.88%)
Jan 10, 2024
1.280
1.282
1.190
1.230
64,392
-0.05(-3.91%)
Jan 09, 2024
1.290
1.300
1.190
1.280
194,926
+0.00(+0.00%)
Jan 08, 2024
1.280
1.340
1.200
1.280
89,250
+0.09(+7.56%)
Jan 05, 2024
1.240
1.255
1.180
1.190
46,180
-0.08(-6.30%)
Jan 04, 2024
1.270
1.320
1.220
1.270
142,416
+0.02(+1.60%)
Jan 03, 2024
1.320
1.374
1.160
1.250
211,977
-0.12(-8.76%)
Jan 02, 2024
1.390
1.500
1.350
1.370
212,513
-0.04(-2.84%)
Dec 29, 2023
1.440
1.490
1.380
1.410
171,376
-0.08(-5.37%)
Dec 28, 2023
1.510
1.650
1.395
1.490
520,238
-0.04(-2.61%)
Dec 27, 2023
1.450
1.550
1.364
1.530
332,437
+0.14(+10.07%)
Dec 26, 2023
1.400
1.459
1.350
1.390
110,342
+0.00(+0.00%)
Dec 22, 2023
1.390
1.530
1.320
1.390
296,970
-0.02(-1.42%)
Dec 21, 2023
1.280
1.478
1.270
1.410
391,837
+0.13(+10.16%)
Dec 20, 2023
1.390
1.430
1.220
1.280
771,407
-0.18(-12.33%)
Dec 19, 2023
1.200
1.530
1.143
1.460
1,285,457
+0.31(+26.96%)
Dec 18, 2023
1.170
1.241
1.100
1.150
860,080
+0.09(+8.49%)
Dec 15, 2023
1.050
1.080
1.040
1.060
84,032
+0.01(+0.95%)
Dec 14, 2023
1.030
1.160
1.030
1.050
146,065
+0.00(+0.00%)
Dec 13, 2023
1.060
1.080
1.005
1.050
160,434
-0.01(-0.94%)
Dec 12, 2023
1.080
1.080
1.048
1.060
36,855
-0.01(-0.93%)
Dec 11, 2023
1.060
1.080
1.020
1.070
171,259
+0.02(+1.90%)
Dec 08, 2023
1.140
1.140
1.020
1.050
302,069
-0.09(-7.89%)
Dec 07, 2023
1.050
1.200
1.040
1.140
694,322
+0.12(+11.76%)
Dec 06, 2023
1.030
1.050
1.020
1.020
101,983
-0.03(-2.86%)
Dec 05, 2023
1.060
1.080
1.020
1.050
153,572
-0.01(-0.94%)
Dec 04, 2023
1.120
1.146
1.040
1.060
226,851
-0.07(-6.19%)
Dec 01, 2023
1.050
1.440
1.030
1.130
3,287,680
+0.09(+8.65%)
Nov 30, 2023
1.020
1.070
1.020
1.040
125,489
+0.02(+1.96%)
Nov 29, 2023
1.090
1.090
1.020
1.020
89,359
-0.05(-4.67%)
Nov 28, 2023
1.060
1.085
1.020
1.070
88,126
+0.01(+0.94%)
Nov 27, 2023
1.080
1.090
1.030
1.060
121,975
-0.03(-2.75%)
Nov 24, 2023
1.030
1.100
1.010
1.090
105,979
+0.06(+5.31%)
Nov 22, 2023
1.030
1.060
1.000
1.035
75,120
+0.00(+0.49%)
Nov 21, 2023
1.040
1.100
0.9700
1.030
568,097
-0.07(-6.36%)
Nov 20, 2023
1.100
1.110
1.040
1.100
138,097
+0.02(+1.85%)
Nov 17, 2023
1.150
1.150
1.070
1.080
67,684
+0.00(+0.00%)
Nov 16, 2023
1.090
1.130
1.060
1.080
106,597
-0.02(-1.82%)
Nov 15, 2023
1.040
1.146
1.010
1.100
130,228
+0.10(+10.00%)
Nov 14, 2023
1.060
1.100
0.9800
1.000
289,623
-0.04(-3.85%)
Nov 13, 2023
1.050
1.060
1.030
1.040
47,717
-0.01(-0.95%)
Nov 10, 2023
1.120
1.120
1.031
1.050
59,272
-0.04(-3.67%)
Nov 09, 2023
1.170
1.170
1.060
1.090
153,156
-0.07(-6.03%)
Nov 08, 2023
1.130
1.180
1.100
1.160
172,812
+0.07(+6.42%)
Nov 07, 2023
1.130
1.130
1.060
1.090
46,890
+0.02(+1.87%)
Nov 06, 2023
1.150
1.160
1.070
1.070
103,047
-0.08(-6.96%)
Nov 03, 2023
1.050
1.160
1.050
1.150
228,868
+0.10(+10.05%)
Nov 02, 2023
1.030
1.050
1.030
1.045
72,584
+0.02(+2.45%)
Nov 01, 2023
1.060
1.060
1.010
1.020
31,313
-0.01(-0.97%)
Oct 31, 2023
1.020
1.060
1.020
1.030
62,162
+0.00(+0.00%)
Oct 30, 2023
1.020
1.040
1.000
1.030
69,584
+0.03(+3.00%)
Oct 27, 2023
1.000
1.040
1.000
1.000
130,651
-0.01(-0.99%)
Oct 26, 2023
1.010
1.030
1.000
1.010
81,069
-0.01(-0.98%)
Oct 25, 2023
1.050
1.060
1.010
1.020
152,372
-0.01(-0.97%)
Oct 24, 2023
1.070
1.070
1.020
1.030
107,853
+0.01(+0.98%)
Oct 23, 2023
1.100
1.100
1.010
1.020
160,958
-0.01(-0.97%)
Oct 20, 2023
1.120
1.140
1.010
1.030
331,767
-0.08(-7.21%)
Oct 19, 2023
1.180
1.188
1.090
1.110
257,321
-0.06(-5.13%)
Oct 18, 2023
1.220
1.240
1.160
1.170
115,666
-0.04(-3.31%)
Oct 17, 2023
1.190
1.260
1.190
1.210
205,650
+0.01(+0.83%)
Oct 16, 2023
1.220
1.245
1.180
1.200
213,507
-0.05(-4.00%)
Oct 13, 2023
1.270
1.290
1.220
1.250
220,233
-0.04(-3.10%)
Oct 12, 2023
1.290
1.410
1.250
1.290
563,894
-0.04(-3.01%)
Oct 11, 2023
1.190
1.380
1.185
1.330
1,206,480
+0.15(+12.71%)
Oct 10, 2023
1.150
1.210
1.150
1.180
257,196
+0.04(+3.51%)
Oct 09, 2023
1.240
1.260
1.130
1.140
323,609
-0.12(-9.52%)
Oct 06, 2023
1.330
1.335
1.230
1.260
328,141
-0.06(-4.55%)
Oct 05, 2023
1.250
1.365
1.239
1.320
390,909
+0.06(+4.76%)
Oct 04, 2023
1.350
1.373
1.240
1.260
316,815
-0.09(-6.67%)
Oct 03, 2023
1.400
1.400
1.300
1.350
191,914
-0.07(-4.93%)
Oct 02, 2023
1.510
1.575
1.410
1.420
524,080
-0.15(-9.55%)
Sep 29, 2023
1.680
1.690
1.550
1.570
750,638
-0.06(-3.68%)
Sep 28, 2023
1.670
1.700
1.590
1.630
404,030
-0.02(-1.21%)
Sep 27, 2023
1.950
2.050
1.650
1.650
1,478,504
-0.25(-13.16%)
Sep 26, 2023
1.680
2.030
1.680
1.900
1,891,739
+0.17(+9.83%)
Sep 25, 2023
1.750
1.779
1.710
1.730
1,127,087
-0.09(-4.95%)
Sep 22, 2023
1.890
1.915
1.700
1.820
1,864,548
+0.05(+2.82%)
Sep 21, 2023
1.540
1.800
1.460
1.770
1,503,011
+0.23(+14.94%)
Sep 20, 2023
1.440
1.669
1.440
1.540
1,200,935
+0.04(+2.67%)
Sep 19, 2023
1.560
1.670
1.420
1.500
1,208,137
-0.13(-7.98%)
Sep 18, 2023
1.470
1.859
1.390
1.630
6,135,976
+0.24(+17.27%)
Sep 15, 2023
1.280
1.450
1.260
1.390
1,183,878
+0.10(+7.75%)
Sep 14, 2023
1.260
1.350
1.180
1.290
1,463,853
-0.05(-3.73%)
Sep 13, 2023
1.360
1.468
1.270
1.340
8,183,567
+0.01(+0.75%)
Sep 12, 2023
1.250
1.590
1.090
1.330
41,687,856
+0.34(+34.34%)
Sep 11, 2023
1.100
1.130
0.9900
0.9900
519,768
-0.13(-11.61%)
Sep 08, 2023
1.140
1.150
1.100
1.120
202,971
-0.02(-1.75%)
Sep 07, 2023
1.170
1.170
1.130
1.140
216,442
-0.02(-1.72%)
Sep 06, 2023
1.190
1.190
1.150
1.160
137,522
-0.04(-3.33%)
Sep 05, 2023
1.190
1.200
1.170
1.200
112,284
+0.02(+1.69%)
Sep 01, 2023
1.200
1.225
1.180
1.180
154,355
-0.02(-1.67%)
Aug 31, 2023
1.200
1.200
1.150
1.200
166,080
+0.02(+1.69%)
Aug 30, 2023
1.190
1.226
1.180
1.180
190,392
-0.03(-2.48%)
Aug 29, 2023
1.210
1.256
1.190
1.210
243,756
+0.00(+0.00%)
Aug 28, 2023
1.210
1.250
1.190
1.210
326,191
+0.00(+0.00%)
Aug 25, 2023
1.210
1.270
1.150
1.210
385,360
-0.01(-0.82%)
Aug 24, 2023
1.300
1.300
1.160
1.220
565,662
-0.08(-6.15%)
Aug 23, 2023
1.280
1.320
1.270
1.300
298,732
+0.00(+0.00%)
Aug 22, 2023
1.390
1.400
1.300
1.300
257,585
-0.09(-6.47%)
Aug 21, 2023
1.380
1.420
1.360
1.390
154,629
+0.03(+2.21%)
Aug 18, 2023
1.420
1.450
1.330
1.360
427,740
-0.12(-8.11%)
Aug 17, 2023
1.340
1.540
1.300
1.480
794,531
+0.14(+10.45%)
Aug 16, 2023
1.210
1.390
1.210
1.340
689,595
+0.04(+3.08%)
Aug 15, 2023
1.360
1.450
1.280
1.300
1,925,111
-0.04(-2.99%)
Aug 14, 2023
1.390
1.390
1.270
1.340
637,733
+0.02(+1.52%)
Aug 11, 2023
1.220
1.430
1.220
1.320
864,183
+0.03(+2.33%)
Aug 10, 2023
1.170
1.430
1.170
1.290
1,458,471
+0.13(+11.21%)
Aug 09, 2023
1.350
1.360
1.150
1.160
1,064,054
-0.19(-14.07%)
Aug 08, 2023
1.350
1.400
1.250
1.350
953,339
-0.05(-3.57%)
Aug 07, 2023
1.180
1.630
1.110
1.400
3,068,135
+0.23(+19.66%)
Aug 04, 2023
1.230
1.258
1.170
1.170
512,803
-0.06(-4.88%)
Aug 03, 2023
1.250
1.270
1.160
1.230
836,091
-0.02(-1.60%)
Aug 02, 2023
1.480
1.480
1.220
1.250
1,792,246
-0.22(-14.97%)
Aug 01, 2023
1.620
1.620
1.450
1.470
691,125
-0.10(-6.37%)
Jul 31, 2023
1.550
1.690
1.482
1.570
1,020,587
+0.07(+4.67%)
Jul 28, 2023
1.600
1.630
1.479
1.500
647,382
-0.10(-6.25%)
Jul 27, 2023
1.640
1.657
1.550
1.600
483,766
-0.03(-1.84%)
Jul 26, 2023
1.700
1.750
1.580
1.630
789,759
-0.07(-4.12%)
Jul 25, 2023
1.800
1.890
1.700
1.700
799,651
-0.07(-3.95%)
Jul 24, 2023
1.870
1.970
1.730
1.770
1,389,898
-0.12(-6.35%)
Jul 21, 2023
1.950
1.970
1.840
1.890
895,616
-0.01(-0.53%)
Jul 20, 2023
2.120
2.120
1.840
1.900
1,896,425
-0.58(-23.39%)
Jul 19, 2023
2.680
2.780
2.450
2.480
677,883
-0.19(-7.12%)
Jul 18, 2023
3.000
3.000
2.650
2.670
880,417
-0.33(-10.85%)
Jul 17, 2023
3.030
3.080
2.980
2.995
315,725
-0.02(-0.83%)
Jul 14, 2023
3.320
3.400
2.990
3.020
812,680
-0.33(-9.85%)
Jul 13, 2023
3.160
3.418
3.120
3.350
396,379
+0.18(+5.68%)
Jul 12, 2023
3.170
3.225
3.070
3.170
393,600
+0.06(+1.93%)
Jul 11, 2023
3.150
3.175
3.030
3.110
248,112
-0.04(-1.27%)
Jul 10, 2023
3.090
3.270
2.980
3.150
926,166
+0.06(+1.94%)
Jul 07, 2023
3.150
3.155
2.980
3.090
650,293
+0.08(+2.66%)
Jul 06, 2023
3.030
3.070
2.910
3.010
559,433
-0.01(-0.33%)
Jul 05, 2023
3.150
3.150
2.980
3.020
240,037
-0.10(-3.21%)
Jul 03, 2023
3.020
3.170
3.010
3.120
337,011
+0.13(+4.35%)
Jun 30, 2023
3.000
3.090
2.930
2.990
265,548
+0.00(+0.00%)
Jun 29, 2023
3.000
3.060
2.980
2.990
226,512
-0.05(-1.64%)
Jun 28, 2023
3.070
3.089
3.010
3.040
157,558
-0.08(-2.56%)
Jun 27, 2023
3.100
3.130
2.980
3.120
190,128
+0.01(+0.32%)
Jun 26, 2023
3.250
3.250
3.100
3.110
123,167
-0.12(-3.72%)
Jun 23, 2023
3.080
3.250
3.080
3.230
186,194
+0.15(+4.87%)
Jun 22, 2023
3.060
3.134
3.030
3.080
159,523
-0.03(-0.96%)
Jun 21, 2023
3.120
3.180
3.020
3.110
238,185
+0.04(+1.30%)
Jun 20, 2023
3.130
3.210
3.060
3.070
248,660
-0.08(-2.54%)
Jun 16, 2023
3.200
3.260
3.060
3.150
301,204
-0.02(-0.63%)
Jun 15, 2023
3.180
3.248
3.120
3.170
280,258
-0.15(-4.52%)
May 08, 2023
3.090
3.350
3.090
3.320
358,945
+0.24(+7.79%)
May 05, 2023
3.170
3.300
3.080
3.080
289,715
-0.09(-2.84%)
May 04, 2023
3.150
3.200
3.090
3.170
194,426
-0.03(-0.94%)
May 03, 2023
3.210
3.330
3.100
3.200
325,790
-0.02(-0.62%)
May 02, 2023
3.060
3.220
3.050
3.220
237,298
+0.13(+4.21%)
May 01, 2023
3.410
3.440
3.090
3.090
300,051
-0.28(-8.31%)
Apr 28, 2023
3.740
3.790
3.350
3.370
373,391
-0.22(-6.13%)
Apr 27, 2023
3.440
4.050
3.440
3.590
1,356,723
+0.11(+3.16%)
Apr 26, 2023
3.400
3.540
3.349
3.480
289,639
+0.06(+1.75%)
Apr 25, 2023
3.310
3.600
3.190
3.420
596,011
+0.13(+3.95%)
Apr 24, 2023
3.240
3.510
3.200
3.290
645,889
+0.10(+3.13%)
Apr 21, 2023
3.040
3.350
3.010
3.190
836,832
+0.19(+6.33%)
Apr 20, 2023
3.060
3.060
2.930
3.000
184,227
-0.04(-1.32%)
Apr 19, 2023
3.190
3.190
3.010
3.040
233,220
-0.13(-4.10%)
Apr 18, 2023
3.240
3.240
3.070
3.170
221,561
-0.02(-0.63%)
Apr 17, 2023
3.130
3.350
3.130
3.190
309,894
+0.00(+0.00%)
Apr 14, 2023
3.450
3.470
3.160
3.190
250,592
-0.24(-7.00%)
Apr 13, 2023
3.420
3.500
3.350
3.430
195,170
-0.02(-0.58%)
Apr 12, 2023
3.400
3.650
3.400
3.450
332,076
+0.07(+2.07%)
Apr 11, 2023
3.390
3.490
3.300
3.380
231,966
+0.11(+3.36%)
Apr 10, 2023
3.070
3.390
2.970
3.270
647,190
+0.18(+5.83%)
Apr 06, 2023
3.110
3.161
2.970
3.090
376,683
+0.02(+0.65%)
Apr 05, 2023
3.280
3.360
3.010
3.070
361,891
-0.19(-5.83%)
Apr 04, 2023
3.520
3.520
3.220
3.260
287,252
-0.27(-7.65%)
Apr 03, 2023
3.440
3.860
3.350
3.530
1,046,115
-0.01(-0.28%)
Mar 31, 2023
3.580
3.600
3.460
3.540
222,800
+0.00(+0.00%)
Mar 30, 2023
3.640
3.710
3.490
3.540
252,658
-0.07(-1.94%)
Mar 29, 2023
3.530
3.729
3.452
3.610
304,405
+0.11(+3.14%)
Mar 28, 2023
3.750
3.850
3.470
3.500
420,026
-0.23(-6.17%)
Mar 27, 2023
3.520
3.890
3.520
3.730
507,878
+0.15(+4.19%)
Mar 24, 2023
3.620
4.040
3.540
3.580
1,274,512
+0.11(+3.17%)
Mar 23, 2023
3.060
3.740
3.040
3.470
1,447,872
+0.48(+16.05%)
Mar 22, 2023
3.040
3.130
2.952
2.990
363,236
-0.04(-1.48%)
Mar 21, 2023
3.140
3.410
3.010
3.035
597,299
-0.02(-0.82%)
Mar 20, 2023
3.420
3.500
2.910
3.060
895,925
-0.40(-11.56%)
Mar 17, 2023
3.660
3.710
3.420
3.460
901,484
-0.24(-6.49%)
Mar 16, 2023
3.690
3.850
3.550
3.700
630,897
-0.01(-0.27%)
Mar 15, 2023
3.690
3.930
3.610
3.710
370,411
-0.14(-3.64%)
Mar 14, 2023
3.820
4.040
3.716
3.850
525,774
+0.03(+0.79%)
Mar 13, 2023
3.450
3.860
3.350
3.820
620,234
+0.28(+7.91%)
Mar 10, 2023
3.760
3.830
3.520
3.540
514,738
-0.26(-6.84%)
Mar 09, 2023
4.290
4.330
3.700
3.800
862,893
-0.48(-11.21%)
Mar 08, 2023
4.250
4.580
4.214
4.280
972,574
-0.15(-3.39%)
Mar 07, 2023
3.910
4.839
3.910
4.430
5,640,025
+0.58(+15.06%)
Mar 06, 2023
3.540
3.850
3.370
3.850
811,484
+0.24(+6.65%)
Mar 03, 2023
3.660
3.860
3.420
3.610
1,526,145
+0.03(+0.84%)
Mar 02, 2023
3.230
3.600
3.115
3.580
776,282
+0.29(+8.81%)
Mar 01, 2023
3.300
3.500
3.260
3.290
457,280
-0.07(-2.08%)
Feb 28, 2023
3.370
3.550
3.250
3.360
668,964
-0.09(-2.61%)
Feb 27, 2023
3.850
3.850
3.260
3.450
1,324,362
-0.46(-11.76%)
Feb 24, 2023
4.100
4.220
3.760
3.910
583,084
-0.28(-6.68%)
Feb 23, 2023
4.330
4.560
4.090
4.190
896,166
-0.09(-2.10%)
Feb 22, 2023
4.400
4.430
4.210
4.280
326,628
-0.09(-2.06%)
Feb 21, 2023
4.250
4.420
4.230
4.370
384,002
-0.03(-0.68%)
Feb 17, 2023
4.420
4.620
4.330
4.400
531,803
-0.01(-0.23%)
Feb 16, 2023
4.590
4.720
4.390
4.410
706,613
-0.32(-6.77%)
Feb 15, 2023
4.470
4.950
4.410
4.730
963,789
+0.24(+5.35%)
Feb 14, 2023
4.740
4.750
4.420
4.490
637,852
-0.24(-5.07%)
Feb 13, 2023
4.990
4.990
4.660
4.730
484,902
-0.20(-4.06%)
Feb 10, 2023
4.700
5.120
4.700
4.930
734,356
+0.14(+2.92%)
Feb 09, 2023
5.190
5.190
4.720
4.790
682,520
-0.25(-4.96%)
Feb 08, 2023
4.990
5.170
4.700
5.040
965,121
+0.04(+0.80%)
Feb 07, 2023
5.200
5.590
4.840
5.000
1,713,886
-0.31(-5.84%)
Feb 06, 2023
5.780
6.100
5.250
5.310
1,435,121
-0.49(-8.45%)
Feb 03, 2023
6.400
6.520
5.750
5.800
1,351,833
-0.63(-9.80%)
Feb 02, 2023
6.180
7.300
6.100
6.430
3,404,032
+0.08(+1.26%)
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.