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
Sensus Healthcare Inc
(NQ:
SRTS
)
5.930
-0.490 (-7.63%)
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 (%)
Apr 29, 2022
7.190
7.473
7.040
7.060
86,199
-0.23(-3.16%)
Apr 28, 2022
7.170
7.350
6.910
7.290
102,774
+0.18(+2.53%)
Apr 27, 2022
7.060
7.350
7.060
7.110
97,423
+0.00(+0.00%)
Apr 26, 2022
7.300
7.300
6.980
7.110
159,813
-0.19(-2.60%)
Apr 25, 2022
7.210
7.550
6.900
7.300
466,820
+0.00(+0.00%)
Apr 22, 2022
8.440
8.470
7.030
7.300
767,974
-1.21(-14.22%)
Apr 21, 2022
9.130
9.130
8.300
8.510
221,235
-0.44(-4.92%)
Apr 20, 2022
9.240
9.300
8.895
8.950
116,538
-0.19(-2.08%)
Apr 19, 2022
8.970
9.360
8.840
9.140
166,177
+0.15(+1.67%)
Apr 18, 2022
8.780
9.170
8.590
8.990
141,177
+0.20(+2.28%)
Apr 14, 2022
9.040
9.170
8.790
8.790
172,322
-0.02(-0.23%)
Apr 13, 2022
8.750
9.000
8.750
8.810
123,822
+0.03(+0.34%)
Apr 12, 2022
8.910
9.240
8.700
8.780
172,038
+0.08(+0.92%)
Apr 11, 2022
9.220
9.220
8.580
8.700
295,064
-0.45(-4.92%)
Apr 08, 2022
9.350
9.483
9.100
9.150
212,215
-0.27(-2.87%)
Apr 07, 2022
8.720
9.610
8.720
9.420
509,716
+0.64(+7.29%)
Apr 06, 2022
10.82
11.05
8.430
8.780
1,490,096
-2.24(-20.33%)
Apr 05, 2022
11.34
11.47
10.85
11.02
367,489
-0.35(-3.08%)
Apr 04, 2022
10.98
11.52
10.90
11.37
637,604
+0.62(+5.77%)
Apr 01, 2022
10.12
10.89
10.08
10.75
283,332
+0.63(+6.23%)
Mar 31, 2022
10.27
10.34
10.02
10.12
115,831
-0.10(-0.98%)
Mar 30, 2022
10.59
10.59
10.07
10.22
199,524
-0.21(-2.01%)
Mar 29, 2022
10.06
10.67
9.900
10.43
290,860
+0.47(+4.72%)
Mar 28, 2022
11.48
11.50
9.627
9.960
796,972
-1.49(-13.01%)
Mar 25, 2022
11.80
11.89
11.14
11.45
346,640
-0.39(-3.29%)
Mar 24, 2022
11.11
11.96
10.80
11.84
956,637
+0.81(+7.34%)
Mar 23, 2022
11.00
11.10
10.60
11.03
322,712
-0.03(-0.27%)
Mar 22, 2022
11.15
11.28
10.86
11.06
199,166
+0.01(+0.09%)
Mar 21, 2022
11.10
11.36
10.78
11.05
306,670
+0.02(+0.18%)
Mar 18, 2022
10.37
11.10
10.18
11.03
613,537
+0.72(+6.98%)
Mar 17, 2022
10.33
10.83
10.21
10.31
300,085
-0.08(-0.77%)
Mar 16, 2022
9.770
10.49
9.600
10.39
379,544
+0.87(+9.14%)
Mar 15, 2022
9.820
9.820
8.770
9.520
439,817
-0.37(-3.74%)
Mar 14, 2022
10.05
10.22
9.685
9.890
238,232
-0.16(-1.59%)
Mar 11, 2022
10.18
10.34
9.990
10.05
200,318
-0.15(-1.47%)
Mar 10, 2022
9.990
10.37
9.580
10.20
357,542
+0.15(+1.49%)
Mar 09, 2022
9.920
10.56
9.870
10.05
468,026
+0.40(+4.15%)
Mar 08, 2022
9.300
9.690
9.130
9.650
245,448
+0.43(+4.66%)
Mar 07, 2022
9.870
9.870
9.160
9.220
420,663
+0.11(+1.21%)
Mar 04, 2022
9.780
9.850
8.760
9.110
564,765
-0.82(-8.26%)
Mar 03, 2022
10.98
10.98
9.660
9.930
333,043
-0.91(-8.39%)
Mar 02, 2022
10.34
11.05
10.34
10.84
415,805
+0.50(+4.84%)
Mar 01, 2022
10.63
10.76
9.900
10.34
415,258
-0.19(-1.80%)
Feb 28, 2022
10.63
11.21
9.910
10.53
958,261
-0.14(-1.31%)
Feb 25, 2022
9.980
10.80
9.850
10.67
509,507
+0.75(+7.56%)
Feb 24, 2022
9.210
10.07
9.090
9.920
422,429
+0.26(+2.69%)
Feb 23, 2022
10.18
10.43
9.420
9.660
379,226
-0.52(-5.11%)
Feb 22, 2022
10.46
10.58
10.00
10.18
357,900
-0.31(-2.96%)
Feb 18, 2022
10.49
0
+0.21(+2.04%)
Feb 17, 2022
10.39
10.70
9.790
10.28
391,877
-0.18(-1.72%)
Feb 16, 2022
10.36
10.70
9.620
10.46
642,912
+0.05(+0.48%)
Feb 15, 2022
9.590
10.60
9.260
10.41
1,369,643
+1.39(+15.41%)
Feb 14, 2022
8.160
9.270
8.155
9.020
667,530
+0.87(+10.67%)
Feb 11, 2022
8.700
9.200
7.860
8.150
883,868
+0.29(+3.69%)
Feb 10, 2022
7.660
8.191
7.570
7.860
185,085
+0.12(+1.55%)
Feb 09, 2022
7.790
7.940
7.680
7.740
97,246
+0.02(+0.26%)
Feb 08, 2022
7.840
7.840
7.360
7.720
153,925
-0.05(-0.64%)
Feb 07, 2022
8.400
8.400
7.650
7.770
215,471
-0.56(-6.72%)
Feb 04, 2022
8.300
8.360
8.000
8.330
107,184
+0.08(+0.97%)
Feb 03, 2022
8.230
8.100
8.250
89,477
-0.07(-0.84%)
Feb 02, 2022
8.200
8.429
8.020
8.320
91,367
+0.15(+1.84%)
Feb 01, 2022
7.830
8.350
7.470
8.170
234,172
+0.46(+5.97%)
Jan 31, 2022
7.490
7.710
151,472
+0.35(+4.76%)
Jan 28, 2022
6.980
7.440
6.760
7.360
123,069
+0.35(+4.99%)
Jan 27, 2022
7.240
7.380
6.960
7.010
86,417
-0.22(-3.04%)
Jan 26, 2022
7.410
7.540
7.140
7.230
75,846
-0.11(-1.50%)
Jan 25, 2022
7.040
7.550
6.910
7.340
135,653
+0.25(+3.53%)
Jan 24, 2022
7.420
7.420
6.710
7.090
253,134
-0.34(-4.58%)
Jan 21, 2022
7.680
7.880
7.320
7.430
231,291
-0.32(-4.13%)
Jan 20, 2022
8.240
8.260
7.680
7.750
185,817
-0.45(-5.49%)
Jan 19, 2022
8.460
8.580
8.010
8.200
163,214
-0.05(-0.61%)
Jan 18, 2022
9.000
9.000
8.110
8.250
239,306
-0.58(-6.57%)
Jan 14, 2022
8.830
0
+0.32(+3.76%)
Jan 13, 2022
8.800
8.940
8.040
8.510
224,859
-0.29(-3.30%)
Jan 12, 2022
8.370
9.040
8.300
8.800
483,254
+0.43(+5.14%)
Jan 11, 2022
7.640
8.580
7.440
8.370
291,990
+0.67(+8.70%)
Jan 10, 2022
8.180
8.180
7.280
7.700
279,786
-0.50(-6.10%)
Jan 07, 2022
7.860
8.540
7.680
8.200
583,987
+0.34(+4.33%)
Jan 06, 2022
7.200
7.950
7.150
7.860
287,654
+0.81(+11.49%)
Jan 05, 2022
7.210
7.950
6.800
7.050
600,211
+0.22(+3.22%)
Jan 04, 2022
7.210
7.300
6.778
6.830
118,335
-0.40(-5.53%)
Jan 03, 2022
7.230
7.402
6.980
7.230
124,197
+0.01(+0.14%)
Dec 31, 2021
7.240
7.380
6.941
7.220
161,011
+0.01(+0.14%)
Dec 30, 2021
7.000
7.311
6.800
7.210
155,528
+0.24(+3.44%)
Dec 29, 2021
6.410
7.170
6.400
6.970
414,387
+0.66(+10.46%)
Dec 28, 2021
8.250
8.280
5.840
6.310
1,095,416
-1.85(-22.67%)
Dec 27, 2021
8.330
8.541
7.550
8.160
360,725
-0.18(-2.16%)
Dec 23, 2021
7.300
8.550
7.250
8.340
1,227,301
+1.00(+13.62%)
Dec 22, 2021
7.290
7.535
7.250
7.340
48,806
+0.05(+0.69%)
Dec 21, 2021
7.240
7.670
7.150
7.290
176,992
+0.16(+2.24%)
Dec 20, 2021
7.350
7.410
6.910
7.130
119,441
-0.31(-4.17%)
Dec 17, 2021
6.850
7.510
6.720
7.440
467,225
+0.58(+8.45%)
Dec 16, 2021
7.190
7.345
6.800
6.860
119,289
-0.12(-1.72%)
Dec 15, 2021
7.380
7.500
6.804
6.980
203,044
-0.37(-5.03%)
Dec 14, 2021
6.820
7.480
6.820
7.350
185,129
+0.55(+8.09%)
Dec 13, 2021
7.670
7.790
6.743
6.800
306,814
-0.94(-12.14%)
Dec 10, 2021
7.820
8.000
7.550
7.740
165,460
-0.09(-1.15%)
Dec 09, 2021
7.630
8.020
7.350
7.830
202,909
+0.23(+3.03%)
Dec 08, 2021
8.000
8.149
7.500
7.600
162,869
-0.35(-4.40%)
Dec 07, 2021
7.530
8.150
7.530
7.950
363,171
+0.55(+7.43%)
Dec 06, 2021
7.000
7.610
6.950
7.400
359,358
+0.38(+5.41%)
Dec 03, 2021
7.310
7.400
6.900
7.020
268,800
-0.38(-5.14%)
Dec 02, 2021
6.890
7.500
6.820
7.400
445,926
+0.51(+7.40%)
Dec 01, 2021
6.200
7.790
6.200
6.890
1,078,847
+0.75(+12.21%)
Nov 30, 2021
5.900
6.200
5.881
6.140
191,681
+0.37(+6.41%)
Nov 29, 2021
6.170
6.170
5.560
5.770
209,232
-0.43(-6.94%)
Nov 26, 2021
6.180
6.300
6.130
6.200
186,046
+0.00(+0.00%)
Nov 24, 2021
5.940
6.250
5.910
6.200
391,449
+0.31(+5.26%)
Nov 23, 2021
6.000
6.120
5.715
5.890
145,451
-0.11(-1.83%)
Nov 22, 2021
5.620
6.000
5.563
6.000
281,439
+0.45(+8.11%)
Nov 19, 2021
5.460
5.632
5.430
5.550
109,934
+0.03(+0.54%)
Nov 18, 2021
5.580
5.535
5.520
5.520
75,345
-0.01(-0.18%)
Nov 17, 2021
5.450
5.620
5.260
5.530
121,777
-0.02(-0.36%)
Nov 16, 2021
5.020
5.600
5.000
5.550
187,246
+0.55(+11.00%)
Nov 15, 2021
5.000
5.000
4.960
5.000
136,804
+0.01(+0.20%)
Nov 12, 2021
4.830
5.000
4.815
4.990
190,776
+0.23(+4.83%)
Nov 11, 2021
4.890
4.890
4.700
4.760
104,628
-0.07(-1.45%)
Nov 10, 2021
4.670
4.830
186,195
+0.16(+3.43%)
Nov 09, 2021
4.200
4.700
4.050
4.670
346,944
+0.57(+13.90%)
Nov 08, 2021
4.140
4.190
4.060
4.100
93,762
-0.03(-0.73%)
Nov 05, 2021
4.250
4.400
4.000
4.130
209,669
-0.03(-0.72%)
Nov 04, 2021
4.090
4.190
4.050
4.160
58,410
+0.12(+2.97%)
Nov 03, 2021
4.070
4.090
4.040
4.040
27,324
-0.04(-0.98%)
Nov 02, 2021
4.080
4.080
4.020
4.080
9,618
+0.01(+0.25%)
Nov 01, 2021
4.050
4.100
4.000
4.070
46,853
+0.07(+1.75%)
Oct 29, 2021
4.000
4.030
3.980
4.000
18,209
+0.04(+1.01%)
Oct 28, 2021
3.950
4.030
3.950
3.960
30,619
+0.03(+0.76%)
Oct 27, 2021
4.060
4.060
3.925
3.930
20,096
-0.09(-2.24%)
Oct 26, 2021
3.980
3.890
4.020
33,149
+0.01(+0.25%)
Oct 25, 2021
4.010
4.050
3.890
4.010
46,921
-0.02(-0.50%)
Oct 22, 2021
3.990
4.045
3.930
4.030
31,327
+0.06(+1.51%)
Oct 21, 2021
4.020
4.060
3.850
3.970
40,553
-0.02(-0.50%)
Oct 20, 2021
3.980
4.059
3.930
3.990
24,207
+0.00(+0.00%)
Oct 19, 2021
3.970
4.060
3.870
3.990
38,641
-0.01(-0.25%)
Oct 18, 2021
3.960
4.040
3.920
4.000
62,605
+0.01(+0.25%)
Oct 15, 2021
4.040
4.060
3.840
3.990
38,623
-0.09(-2.21%)
Oct 14, 2021
3.960
4.080
3.950
4.080
12,431
+0.15(+3.82%)
Oct 13, 2021
4.000
4.064
3.820
3.930
61,517
+0.01(+0.26%)
Oct 12, 2021
3.980
4.000
3.770
3.920
76,922
+0.03(+0.77%)
Oct 11, 2021
3.860
3.910
3.760
3.890
13,690
+0.03(+0.78%)
Oct 08, 2021
3.750
3.880
3.700
3.860
77,156
+0.11(+2.93%)
Oct 07, 2021
3.640
3.790
3.640
3.750
35,385
+0.16(+4.46%)
Oct 06, 2021
3.610
3.650
3.590
3.590
27,108
-0.06(-1.64%)
Oct 05, 2021
3.690
3.700
3.590
3.650
11,472
-0.04(-1.22%)
Oct 04, 2021
3.690
3.700
3.585
3.695
31,632
+0.00(+0.14%)
Oct 01, 2021
3.792
3.830
3.600
3.690
62,111
+0.09(+2.50%)
Sep 30, 2021
3.600
3.644
3.505
3.600
12,068
+0.08(+2.27%)
Sep 29, 2021
3.605
3.627
3.510
3.520
7,033
-0.06(-1.68%)
Sep 28, 2021
3.690
3.710
3.580
3.580
49,634
-0.11(-2.98%)
Sep 27, 2021
4.000
4.000
3.650
3.690
50,011
-0.27(-6.82%)
Sep 24, 2021
3.640
4.170
3.530
3.960
141,053
+0.32(+8.79%)
Sep 23, 2021
3.550
3.690
3.540
3.640
111,535
+0.13(+3.70%)
Sep 22, 2021
3.590
3.630
3.500
3.510
45,295
-0.03(-0.85%)
Sep 21, 2021
3.570
3.570
3.500
3.540
21,047
-0.05(-1.39%)
Sep 20, 2021
3.580
3.620
3.540
3.590
6,243
+0.08(+2.28%)
Sep 17, 2021
3.530
3.670
3.510
3.510
15,094
-0.06(-1.68%)
Sep 16, 2021
3.600
3.640
3.530
3.570
11,478
+0.06(+1.71%)
Sep 15, 2021
3.886
3.886
3.510
3.510
5,539
+0.00(+0.00%)
Sep 14, 2021
3.530
3.610
3.500
3.510
11,862
-0.04(-1.13%)
Sep 13, 2021
3.600
3.600
3.530
3.550
4,939
-0.03(-0.70%)
Sep 10, 2021
3.660
3.710
3.570
3.575
22,053
-0.03(-0.97%)
Sep 09, 2021
3.530
3.750
3.530
3.610
25,470
+0.02(+0.56%)
Sep 08, 2021
3.480
3.595
3.480
3.590
8,472
+0.06(+1.70%)
Sep 07, 2021
3.580
3.690
3.430
3.530
14,719
-0.13(-3.55%)
Sep 03, 2021
3.570
3.700
3.510
3.660
13,922
+0.04(+1.10%)
Sep 02, 2021
3.720
3.760
3.520
3.620
25,253
+0.03(+0.84%)
Sep 01, 2021
3.560
3.625
3.506
3.590
15,431
+0.03(+0.84%)
Aug 31, 2021
3.680
3.680
3.540
3.560
27,537
-0.08(-2.20%)
Aug 30, 2021
3.700
3.700
3.600
3.640
11,206
-0.01(-0.27%)
Aug 27, 2021
3.515
3.700
3.515
3.650
6,621
+0.10(+2.82%)
Aug 26, 2021
3.700
3.700
3.410
3.550
15,187
-0.06(-1.66%)
Aug 25, 2021
3.470
3.650
3.470
3.610
4,252
+0.12(+3.44%)
Aug 24, 2021
3.560
3.560
3.390
3.490
23,717
+0.11(+3.25%)
Aug 23, 2021
3.350
3.420
3.320
3.380
26,887
+0.05(+1.50%)
Aug 20, 2021
3.310
3.370
3.310
3.330
15,469
+0.11(+3.42%)
Aug 19, 2021
3.400
3.450
3.210
3.220
18,540
-0.12(-3.59%)
Aug 18, 2021
3.400
3.450
3.320
3.340
34,366
-0.01(-0.30%)
Aug 17, 2021
3.260
3.572
3.260
3.350
5,950
+0.08(+2.45%)
Aug 16, 2021
3.470
3.470
3.210
3.270
43,862
-0.23(-6.57%)
Aug 13, 2021
3.630
3.680
3.494
3.500
32,386
-0.16(-4.37%)
Aug 12, 2021
3.680
3.680
3.630
3.660
18,239
-0.02(-0.54%)
Aug 11, 2021
3.760
3.760
3.630
3.680
18,299
-0.07(-1.87%)
Aug 10, 2021
3.800
3.800
3.710
3.750
29,774
-0.05(-1.32%)
Aug 09, 2021
3.680
3.819
3.630
3.800
87,971
+0.18(+4.97%)
Aug 06, 2021
3.730
3.850
3.520
3.620
126,427
+0.08(+2.26%)
Aug 05, 2021
3.450
3.691
3.320
3.540
203,597
-0.08(-2.21%)
Aug 04, 2021
3.640
3.750
3.620
3.620
13,377
+0.01(+0.28%)
Aug 03, 2021
3.700
3.700
3.480
3.610
35,448
-0.07(-1.90%)
Aug 02, 2021
3.700
3.750
3.644
3.680
10,757
-0.03(-0.81%)
Jul 30, 2021
3.700
3.780
3.700
3.710
13,124
+0.06(+1.64%)
Jul 29, 2021
3.680
3.740
3.650
3.650
37,333
-0.00(-0.07%)
Jul 28, 2021
3.700
3.700
3.620
3.653
14,536
-0.02(-0.47%)
Jul 27, 2021
3.680
3.710
3.570
3.670
29,465
-0.01(-0.27%)
Jul 26, 2021
3.710
3.710
3.600
3.680
23,540
-0.02(-0.54%)
Jul 23, 2021
3.740
3.750
3.660
3.700
14,864
-0.08(-2.12%)
Jul 22, 2021
3.800
3.800
3.710
3.780
51,186
-0.06(-1.56%)
Jul 21, 2021
3.830
3.910
3.810
3.840
276,719
+0.00(+0.00%)
Jul 20, 2021
3.980
4.040
3.840
3.840
122,250
-0.13(-3.27%)
Jul 19, 2021
3.950
4.045
3.850
3.970
40,705
+0.04(+1.02%)
Jul 16, 2021
4.080
4.085
3.910
3.930
12,142
-0.14(-3.44%)
Jul 15, 2021
3.920
4.104
3.920
4.070
16,925
+0.11(+2.78%)
Jul 14, 2021
4.200
4.200
3.890
3.960
39,782
-0.10(-2.51%)
Jul 13, 2021
3.930
4.160
3.930
4.062
18,662
+0.07(+1.80%)
Jul 12, 2021
3.880
4.060
3.880
3.990
35,163
+0.09(+2.31%)
Jul 09, 2021
3.880
3.976
3.820
3.900
6,729
+0.09(+2.36%)
Jul 08, 2021
3.750
3.850
3.750
3.810
3,276
-0.02(-0.52%)
Jul 07, 2021
3.790
3.860
3.710
3.830
10,506
+0.05(+1.32%)
Jul 06, 2021
3.810
3.950
3.750
3.780
20,419
-0.06(-1.56%)
Jul 02, 2021
4.032
4.032
3.800
3.840
15,821
-0.25(-6.11%)
Jul 01, 2021
3.840
4.220
3.840
4.090
21,806
+0.24(+6.23%)
Jun 30, 2021
4.230
4.280
3.630
3.850
118,871
-0.40(-9.41%)
Jun 29, 2021
4.280
4.510
4.210
4.250
21,271
-0.08(-1.85%)
Jun 28, 2021
4.350
4.363
4.170
4.330
4,487
-0.07(-1.59%)
Jun 25, 2021
4.450
4.490
4.300
4.400
33,051
+0.00(+0.00%)
Jun 24, 2021
4.370
4.500
4.310
4.400
24,211
-0.01(-0.23%)
Jun 23, 2021
4.120
4.500
4.120
4.410
19,412
+0.18(+4.26%)
Jun 22, 2021
4.170
4.300
4.020
4.230
64,857
-0.01(-0.24%)
Jun 21, 2021
4.290
4.358
4.120
4.240
20,259
-0.10(-2.30%)
Jun 18, 2021
4.290
4.590
4.200
4.340
41,418
-0.04(-0.91%)
Jun 17, 2021
4.250
4.500
4.230
4.380
61,167
+0.19(+4.53%)
Jun 16, 2021
4.130
4.390
4.120
4.190
22,067
+0.00(+0.00%)
Jun 15, 2021
4.750
4.800
4.110
4.190
79,131
-0.61(-12.71%)
Jun 14, 2021
4.600
4.950
4.500
4.800
257,234
+0.35(+7.87%)
Jun 11, 2021
4.480
4.600
4.280
4.450
176,862
+0.22(+5.20%)
Jun 10, 2021
3.800
4.380
3.720
4.230
205,329
+0.52(+14.02%)
Jun 09, 2021
3.360
3.750
3.300
3.710
83,787
+0.27(+7.85%)
Jun 08, 2021
3.190
3.890
3.190
3.440
336,087
+0.21(+6.50%)
Jun 07, 2021
3.360
3.600
3.075
3.230
78,723
-0.23(-6.65%)
Jun 04, 2021
3.490
3.555
3.390
3.460
3,059
-0.03(-0.86%)
Jun 03, 2021
3.410
3.620
3.310
3.490
17,278
+0.01(+0.29%)
Jun 02, 2021
3.510
3.790
3.430
3.480
7,969
-0.03(-0.85%)
Jun 01, 2021
3.590
3.600
3.500
3.510
3,090
-0.09(-2.50%)
May 28, 2021
3.690
3.690
3.600
3.600
3,902
-0.00(-0.07%)
May 27, 2021
3.500
3.680
3.500
3.603
2,743
+0.06(+1.77%)
May 26, 2021
3.640
3.640
3.490
3.540
12,916
+0.04(+1.14%)
May 25, 2021
3.445
3.560
3.445
3.500
20,788
+0.10(+2.94%)
May 24, 2021
3.320
3.435
3.320
3.400
8,506
+0.02(+0.59%)
May 21, 2021
3.330
3.380
3.330
3.380
5,141
+0.00(+0.00%)
May 20, 2021
3.430
3.430
3.270
3.380
8,954
-0.04(-1.17%)
May 19, 2021
3.380
3.470
3.280
3.420
7,624
-0.04(-1.16%)
May 18, 2021
3.250
3.480
3.250
3.460
16,363
+0.20(+6.13%)
May 17, 2021
3.323
3.323
3.230
3.260
19,943
+0.02(+0.62%)
May 14, 2021
3.210
3.320
3.110
3.240
30,525
+0.06(+1.89%)
May 13, 2021
3.270
3.340
3.170
3.180
14,400
-0.18(-5.36%)
May 12, 2021
3.250
3.440
3.210
3.360
11,301
+0.07(+2.13%)
May 11, 2021
3.540
3.540
3.220
3.290
9,469
+0.08(+2.49%)
May 10, 2021
3.410
3.450
3.210
3.210
28,853
-0.19(-5.59%)
May 07, 2021
3.650
3.870
3.250
3.400
106,703
-0.40(-10.53%)
May 06, 2021
3.650
3.940
3.560
3.800
63,905
+0.11(+2.98%)
May 05, 2021
3.700
3.780
3.650
3.690
35,721
+0.05(+1.37%)
May 04, 2021
3.850
3.970
3.570
3.640
53,872
-0.17(-4.59%)
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.