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
Chicken Soup For The Soul Entertainment Inc
(NQ:
CSSE
)
0.3370
+0.0087 (+2.65%)
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 (%)
Feb 28, 2023
4.300
4.540
4.120
4.390
116,474
+0.07(+1.62%)
Feb 27, 2023
4.610
4.630
4.300
4.320
118,718
-0.20(-4.42%)
Feb 24, 2023
4.720
4.750
4.320
4.520
260,996
-0.30(-6.22%)
Feb 23, 2023
4.840
4.902
4.680
4.820
110,991
+0.00(+0.00%)
Feb 22, 2023
4.840
4.970
4.790
4.820
104,450
+0.06(+1.26%)
Feb 21, 2023
5.310
5.320
4.732
4.760
235,947
-0.55(-10.36%)
Feb 17, 2023
5.340
5.430
5.160
5.310
62,990
-0.09(-1.67%)
Feb 16, 2023
5.300
5.710
5.290
5.400
143,809
+0.06(+1.12%)
Feb 15, 2023
5.270
5.490
5.260
5.340
48,405
+0.04(+0.75%)
Feb 14, 2023
5.360
5.480
5.250
5.300
82,237
-0.11(-1.94%)
Feb 13, 2023
5.510
5.510
5.390
5.405
44,958
-0.04(-0.64%)
Feb 10, 2023
5.710
5.750
5.260
5.440
131,899
-0.22(-3.89%)
Feb 09, 2023
6.100
6.231
5.610
5.660
122,225
-0.43(-7.06%)
Feb 08, 2023
6.300
6.509
6.060
6.090
61,239
-0.31(-4.84%)
Feb 07, 2023
6.370
6.570
6.250
6.400
36,461
+0.05(+0.79%)
Feb 06, 2023
6.710
6.800
6.150
6.350
61,628
-0.46(-6.75%)
Feb 03, 2023
6.590
6.890
6.430
6.810
25,334
+0.06(+0.89%)
Feb 02, 2023
6.400
6.800
6.287
6.750
59,298
+0.45(+7.14%)
Feb 01, 2023
6.160
6.360
6.130
6.300
35,352
+0.08(+1.29%)
Jan 31, 2023
6.020
6.220
6.020
6.220
47,684
+0.19(+3.15%)
Jan 30, 2023
6.280
6.340
5.990
6.030
25,072
-0.24(-3.83%)
Jan 27, 2023
6.060
6.300
5.830
6.270
45,579
+0.35(+5.91%)
Jan 26, 2023
5.740
6.415
5.740
5.920
101,225
+0.18(+3.14%)
Jan 25, 2023
5.590
5.780
5.550
5.740
31,951
+0.04(+0.70%)
Jan 24, 2023
5.660
5.800
5.560
5.700
53,390
-0.03(-0.52%)
Jan 23, 2023
5.510
5.840
5.400
5.730
86,038
+0.33(+6.11%)
Jan 20, 2023
5.310
5.520
5.280
5.400
69,500
+0.05(+0.93%)
Jan 19, 2023
5.520
5.650
5.320
5.350
55,641
-0.22(-3.95%)
Jan 18, 2023
5.870
5.870
5.570
5.570
31,072
-0.24(-4.13%)
Jan 17, 2023
5.830
5.871
5.680
5.810
40,310
+0.09(+1.57%)
Jan 13, 2023
5.700
5.790
5.690
5.720
45,013
+0.01(+0.18%)
Jan 12, 2023
5.800
5.951
5.650
5.710
65,864
-0.02(-0.35%)
Jan 11, 2023
5.860
5.860
5.600
5.730
54,389
-0.10(-1.72%)
Jan 10, 2023
5.820
5.900
5.550
5.830
38,940
+0.03(+0.52%)
Jan 09, 2023
5.750
5.849
5.700
5.800
42,761
+0.18(+3.20%)
Jan 06, 2023
5.610
5.683
5.468
5.620
40,844
+0.08(+1.44%)
Jan 05, 2023
5.480
5.675
5.360
5.540
47,924
+0.17(+3.17%)
Jan 04, 2023
5.290
5.606
5.210
5.370
59,060
+0.11(+2.09%)
Jan 03, 2023
5.280
5.310
5.120
5.260
56,807
+0.14(+2.73%)
Dec 30, 2022
5.460
5.620
4.940
5.120
188,755
-0.40(-7.25%)
Dec 29, 2022
5.080
5.660
5.080
5.520
229,915
+0.43(+8.45%)
Dec 28, 2022
5.000
5.150
4.900
5.090
65,587
+0.01(+0.20%)
Dec 27, 2022
5.200
5.220
4.940
5.080
84,493
-0.05(-0.97%)
Dec 23, 2022
5.380
5.380
4.990
5.130
59,837
-0.19(-3.57%)
Dec 22, 2022
5.480
5.480
5.110
5.320
46,106
-0.15(-2.74%)
Dec 21, 2022
5.400
5.593
5.280
5.470
24,958
+0.16(+3.01%)
Dec 20, 2022
5.275
5.405
5.220
5.310
21,584
+0.05(+0.95%)
Dec 19, 2022
5.830
5.900
5.190
5.260
96,402
-0.56(-9.62%)
Dec 16, 2022
5.910
6.010
5.800
5.820
69,574
-0.18(-3.00%)
Dec 15, 2022
5.990
6.250
5.990
6.000
59,568
-0.14(-2.28%)
Dec 14, 2022
6.020
6.250
5.950
6.140
33,338
+0.06(+0.99%)
Dec 13, 2022
6.270
6.270
5.900
6.080
42,884
+0.11(+1.84%)
Dec 12, 2022
6.070
6.150
5.910
5.970
65,085
-0.16(-2.61%)
Dec 09, 2022
6.220
6.250
5.950
6.130
32,385
+0.02(+0.33%)
Dec 08, 2022
6.200
6.310
6.030
6.110
11,519
+0.01(+0.16%)
Dec 07, 2022
6.130
6.200
5.980
6.100
28,309
-0.06(-0.97%)
Dec 06, 2022
6.510
6.740
6.050
6.160
48,683
-0.39(-5.95%)
Dec 05, 2022
6.920
6.950
6.500
6.550
20,537
-0.30(-4.38%)
Dec 02, 2022
6.790
7.030
6.690
6.850
30,210
+0.00(+0.00%)
Dec 01, 2022
6.600
6.930
6.480
6.850
34,884
+0.29(+4.42%)
Nov 30, 2022
6.360
6.620
6.200
6.560
42,346
+0.22(+3.47%)
Nov 29, 2022
6.330
6.540
6.270
6.340
55,338
+0.01(+0.16%)
Nov 28, 2022
6.540
6.900
6.310
6.330
41,993
-0.29(-4.38%)
Nov 25, 2022
6.680
6.730
6.570
6.620
21,793
-0.08(-1.19%)
Nov 23, 2022
6.600
6.830
6.560
6.700
66,838
+0.09(+1.36%)
Nov 22, 2022
6.700
6.750
6.422
6.610
26,864
-0.07(-1.05%)
Nov 21, 2022
6.860
7.040
6.380
6.680
72,258
-0.28(-4.02%)
Nov 18, 2022
7.500
7.500
6.860
6.960
42,687
-0.48(-6.45%)
Nov 17, 2022
7.430
7.640
7.200
7.440
72,663
-0.13(-1.72%)
Nov 16, 2022
7.280
7.640
7.140
7.570
46,142
+0.12(+1.61%)
Nov 15, 2022
6.970
7.470
6.500
7.450
100,026
+0.37(+5.23%)
Nov 14, 2022
7.080
7.230
6.800
7.080
40,881
-0.12(-1.67%)
Nov 11, 2022
6.790
7.278
6.600
7.200
51,530
+0.50(+7.46%)
Nov 10, 2022
6.680
6.830
6.520
6.700
41,994
+0.20(+3.08%)
Nov 09, 2022
6.850
6.970
6.500
6.500
58,582
-0.53(-7.54%)
Nov 08, 2022
6.920
7.200
6.200
7.030
94,300
+0.11(+1.59%)
Nov 07, 2022
6.550
7.100
6.406
6.920
40,225
+0.50(+7.79%)
Nov 04, 2022
6.740
6.910
6.360
6.420
42,074
-0.42(-6.14%)
Nov 03, 2022
6.770
6.960
6.690
6.840
24,589
-0.10(-1.44%)
Nov 02, 2022
7.120
7.270
6.900
6.940
45,665
-0.31(-4.28%)
Nov 01, 2022
7.280
7.500
7.200
7.250
117,963
+0.06(+0.83%)
Oct 31, 2022
6.980
7.250
6.690
7.190
26,538
+0.19(+2.71%)
Oct 28, 2022
6.600
7.080
6.520
7.000
52,500
+0.35(+5.26%)
Oct 27, 2022
6.640
6.930
6.560
6.650
35,099
-0.03(-0.45%)
Oct 26, 2022
6.390
6.820
6.310
6.680
60,125
+0.34(+5.36%)
Oct 25, 2022
6.000
6.340
6.000
6.340
71,491
+0.33(+5.49%)
Oct 24, 2022
6.110
6.150
5.930
6.010
70,608
-0.02(-0.33%)
Oct 21, 2022
6.010
6.170
5.940
6.030
70,875
+0.03(+0.50%)
Oct 20, 2022
5.960
6.219
5.930
6.000
49,921
+0.01(+0.17%)
Oct 19, 2022
6.110
6.210
5.910
5.990
46,536
-0.17(-2.76%)
Oct 18, 2022
6.150
6.360
6.110
6.160
74,075
+0.05(+0.82%)
Oct 17, 2022
5.990
6.170
5.910
6.110
71,110
+0.11(+1.83%)
Oct 14, 2022
6.090
6.370
5.940
6.000
84,515
-0.03(-0.50%)
Oct 13, 2022
6.200
6.330
5.937
6.030
107,813
-0.22(-3.52%)
Oct 12, 2022
6.080
6.250
6.045
6.250
34,145
+0.06(+0.97%)
Oct 11, 2022
6.320
6.320
5.960
6.190
74,250
+0.07(+1.14%)
Oct 10, 2022
6.270
6.314
5.941
6.120
120,332
-0.29(-4.52%)
Oct 07, 2022
6.390
6.560
6.250
6.410
101,067
-0.10(-1.61%)
Oct 06, 2022
6.760
7.030
6.495
6.515
78,202
-0.14(-2.03%)
Oct 05, 2022
6.750
6.990
6.640
6.650
75,569
-0.32(-4.59%)
Oct 04, 2022
6.900
7.260
6.900
6.970
80,478
+0.25(+3.72%)
Oct 03, 2022
6.880
7.010
6.680
6.720
110,109
-0.16(-2.33%)
Sep 30, 2022
6.940
7.150
6.800
6.880
76,149
-0.06(-0.86%)
Sep 29, 2022
7.050
7.077
6.830
6.940
89,854
-0.21(-2.94%)
Sep 28, 2022
7.090
7.280
7.010
7.150
120,832
-0.05(-0.69%)
Sep 27, 2022
7.000
7.200
6.930
7.200
92,024
+0.24(+3.45%)
Sep 26, 2022
7.490
7.660
6.860
6.960
274,373
+0.22(+3.26%)
Sep 23, 2022
6.850
6.970
6.510
6.740
179,694
-0.37(-5.20%)
Sep 22, 2022
7.520
7.520
6.600
7.110
232,689
-0.55(-7.18%)
Sep 21, 2022
8.060
8.090
7.590
7.660
122,690
-0.42(-5.20%)
Sep 20, 2022
8.260
8.290
8.050
8.080
69,115
-0.26(-3.12%)
Sep 19, 2022
8.550
8.690
8.110
8.340
125,979
-0.48(-5.44%)
Sep 16, 2022
8.410
8.950
8.320
8.820
116,775
+0.32(+3.76%)
Sep 15, 2022
8.760
9.000
8.460
8.500
157,273
-0.38(-4.28%)
Sep 14, 2022
8.550
9.320
8.550
8.880
158,972
+0.18(+2.07%)
Sep 13, 2022
8.770
8.920
8.415
8.700
118,441
-0.26(-2.90%)
Sep 12, 2022
8.540
9.650
8.540
8.960
345,101
+0.54(+6.41%)
Sep 09, 2022
8.430
8.713
8.290
8.420
95,931
-0.10(-1.17%)
Sep 08, 2022
8.460
8.630
8.310
8.520
74,770
+0.02(+0.24%)
Sep 07, 2022
8.360
8.677
8.230
8.500
62,110
+0.01(+0.12%)
Sep 06, 2022
9.080
9.080
8.440
8.490
90,328
-0.65(-7.11%)
Sep 02, 2022
8.720
9.240
8.590
9.140
80,587
+0.37(+4.22%)
Sep 01, 2022
8.450
8.895
8.390
8.770
130,943
+0.16(+1.86%)
Aug 31, 2022
8.130
8.900
8.050
8.610
145,252
+0.48(+5.90%)
Aug 30, 2022
8.830
8.940
8.000
8.130
162,154
-0.66(-7.51%)
Aug 29, 2022
8.570
9.280
8.435
8.790
188,788
-0.22(-2.44%)
Aug 26, 2022
9.670
9.670
9.010
9.010
136,947
-0.67(-6.92%)
Aug 25, 2022
9.430
9.840
9.250
9.680
193,046
+0.12(+1.26%)
Aug 24, 2022
9.900
9.986
9.500
9.560
164,394
-0.34(-3.43%)
Aug 23, 2022
10.25
10.56
9.850
9.900
218,554
-0.50(-4.81%)
Aug 22, 2022
10.93
11.21
10.16
10.40
255,944
-0.98(-8.61%)
Aug 19, 2022
11.30
11.49
10.90
11.38
279,362
-0.26(-2.23%)
Aug 18, 2022
11.04
12.58
10.72
11.64
485,862
+0.36(+3.19%)
Aug 17, 2022
11.70
12.10
11.03
11.28
423,340
-0.99(-8.07%)
Aug 16, 2022
11.40
12.60
11.38
12.27
677,215
+0.43(+3.63%)
Aug 15, 2022
11.78
12.15
10.75
11.84
601,449
-0.37(-3.03%)
Aug 12, 2022
12.29
13.48
11.25
12.21
1,307,866
-1.97(-13.89%)
Aug 11, 2022
15.50
15.60
13.24
14.18
1,323,237
-0.57(-3.86%)
Aug 10, 2022
13.90
15.89
12.71
14.75
3,152,370
+3.40(+29.96%)
Aug 09, 2022
11.05
11.50
10.97
11.35
93,577
+0.31(+2.81%)
Aug 08, 2022
10.91
11.25
10.82
11.04
41,361
+0.20(+1.85%)
Aug 05, 2022
10.49
11.18
10.49
10.84
53,897
+0.14(+1.31%)
Aug 04, 2022
11.41
11.41
10.68
10.70
78,947
-0.55(-4.89%)
Aug 03, 2022
10.25
11.55
10.03
11.25
159,058
+1.08(+10.62%)
Aug 02, 2022
9.750
10.30
9.750
10.17
94,759
+0.42(+4.31%)
Aug 01, 2022
9.160
9.880
9.000
9.750
70,255
+0.51(+5.52%)
Jul 29, 2022
9.430
9.535
9.190
9.240
48,064
-0.18(-1.91%)
Jul 28, 2022
9.490
9.780
8.800
9.420
47,219
+0.10(+1.07%)
Jul 27, 2022
9.420
9.750
9.320
9.320
61,543
+0.00(+0.00%)
Jul 26, 2022
9.250
9.500
8.840
9.320
41,531
-0.06(-0.64%)
Jul 25, 2022
9.210
9.690
9.130
9.380
81,260
+0.27(+2.96%)
Jul 22, 2022
9.820
10.16
8.713
9.110
80,834
-0.74(-7.51%)
Jul 21, 2022
9.940
10.29
9.655
9.850
41,088
-0.15(-1.50%)
Jul 20, 2022
9.690
10.18
9.509
10.00
72,103
+0.29(+2.99%)
Jul 19, 2022
9.150
9.870
9.150
9.710
78,188
+0.54(+5.89%)
Jul 18, 2022
8.940
9.270
8.500
9.170
68,311
+0.22(+2.46%)
Jul 15, 2022
8.770
9.180
8.700
8.950
122,144
+0.15(+1.70%)
Jul 14, 2022
8.500
8.940
8.290
8.800
100,722
+0.26(+3.04%)
Jul 13, 2022
8.200
8.860
8.200
8.540
113,007
+0.18(+2.15%)
Jul 12, 2022
7.940
9.000
7.770
8.360
170,517
+0.57(+7.32%)
Jul 11, 2022
7.900
7.980
7.540
7.790
57,959
-0.14(-1.77%)
Jul 08, 2022
7.790
7.960
7.460
7.930
63,064
+0.14(+1.80%)
Jul 07, 2022
7.350
8.000
6.860
7.790
98,864
+0.33(+4.42%)
Jul 06, 2022
7.500
7.750
7.260
7.460
69,809
-0.18(-2.36%)
Jul 05, 2022
7.180
8.000
7.121
7.640
81,098
+0.34(+4.66%)
Jul 01, 2022
7.340
7.500
6.955
7.300
65,916
-0.11(-1.48%)
Jun 30, 2022
7.100
7.830
6.938
7.410
60,128
+0.23(+3.20%)
Jun 29, 2022
7.230
7.395
6.980
7.180
88,598
-0.18(-2.45%)
Jun 28, 2022
7.870
8.010
7.030
7.360
97,953
-0.33(-4.29%)
Jun 27, 2022
7.850
8.250
7.690
7.690
173,278
-0.10(-1.28%)
Jun 24, 2022
7.980
8.630
7.740
7.790
1,013,162
-0.15(-1.89%)
Jun 23, 2022
7.270
7.950
6.867
7.940
298,691
+0.84(+11.83%)
Jun 22, 2022
6.500
7.100
6.160
7.100
162,007
+0.57(+8.73%)
Jun 21, 2022
6.150
6.570
5.920
6.530
179,048
+0.37(+6.01%)
Jun 17, 2022
5.830
6.330
5.830
6.160
292,766
+0.34(+5.84%)
Jun 16, 2022
5.870
5.960
5.360
5.820
223,581
-0.09(-1.52%)
Jun 15, 2022
6.190
6.620
5.675
5.910
236,277
-0.36(-5.74%)
Jun 14, 2022
7.730
7.730
5.830
6.270
356,466
-1.42(-18.47%)
Jun 13, 2022
8.560
9.680
7.690
7.690
509,150
-1.07(-12.21%)
Jun 10, 2022
7.220
8.970
6.725
8.760
566,573
+1.45(+19.84%)
Jun 09, 2022
7.270
7.645
6.910
7.310
159,981
+0.19(+2.67%)
Jun 08, 2022
6.630
7.320
6.630
7.120
161,659
+0.41(+6.11%)
Jun 07, 2022
6.430
6.880
6.410
6.710
159,911
+0.10(+1.51%)
Jun 06, 2022
6.500
6.730
6.300
6.610
112,675
+0.16(+2.48%)
Jun 03, 2022
6.470
6.650
6.230
6.450
227,023
+0.03(+0.47%)
Jun 02, 2022
6.320
6.750
6.300
6.420
145,673
+0.19(+3.05%)
Jun 01, 2022
6.640
6.850
6.110
6.230
168,590
-0.41(-6.17%)
May 31, 2022
6.480
7.000
6.480
6.640
81,188
-0.10(-1.48%)
May 27, 2022
6.240
6.800
6.240
6.740
96,595
+0.52(+8.36%)
May 26, 2022
5.950
6.343
5.940
6.220
132,238
+0.35(+5.96%)
May 25, 2022
5.800
6.110
5.800
5.870
103,066
+0.07(+1.21%)
May 24, 2022
5.980
5.980
5.426
5.800
78,953
-0.19(-3.17%)
May 23, 2022
6.230
6.340
5.792
5.990
131,722
-0.28(-4.47%)
May 20, 2022
6.480
6.630
6.000
6.270
184,289
-0.12(-1.88%)
May 19, 2022
7.200
7.500
6.385
6.390
176,286
-0.89(-12.23%)
May 18, 2022
6.270
7.330
6.180
7.280
260,131
+0.92(+14.47%)
May 17, 2022
5.490
6.461
5.330
6.360
320,667
+1.24(+24.22%)
May 16, 2022
5.470
5.610
5.010
5.120
301,500
-0.36(-6.57%)
May 13, 2022
4.770
5.970
4.760
5.480
661,111
+0.27(+5.18%)
May 12, 2022
6.640
6.720
4.350
5.210
1,441,151
-1.93(-27.03%)
May 11, 2022
8.640
9.740
7.005
7.140
1,371,188
-0.78(-9.85%)
May 10, 2022
8.560
8.560
7.610
7.920
125,427
-0.44(-5.26%)
May 09, 2022
9.270
9.410
8.250
8.360
211,638
-1.23(-12.83%)
May 06, 2022
9.770
9.870
9.240
9.590
90,696
-0.28(-2.84%)
May 05, 2022
9.170
9.880
9.142
9.870
118,825
+0.62(+6.70%)
May 04, 2022
8.910
9.349
8.410
9.250
149,428
+0.12(+1.31%)
May 03, 2022
9.090
9.370
8.870
9.130
142,480
+0.10(+1.11%)
May 02, 2022
8.760
9.070
8.600
9.030
145,009
+0.32(+3.67%)
Apr 29, 2022
8.670
9.150
8.550
8.710
152,259
-0.10(-1.14%)
Apr 28, 2022
8.480
9.080
8.200
8.810
137,906
+0.34(+4.01%)
Apr 27, 2022
8.490
8.780
8.350
8.470
135,599
-0.02(-0.24%)
Apr 26, 2022
8.120
8.640
7.821
8.490
125,189
+0.27(+3.28%)
Apr 25, 2022
7.960
8.250
7.890
8.220
119,578
+0.18(+2.24%)
Apr 22, 2022
7.850
8.170
7.560
8.040
150,972
+0.13(+1.64%)
Apr 21, 2022
8.230
8.640
7.465
7.910
249,125
-0.26(-3.18%)
Apr 20, 2022
7.560
9.480
6.520
8.170
761,749
+0.62(+8.21%)
Apr 19, 2022
7.280
8.160
7.110
7.550
777,039
+0.33(+4.57%)
Apr 18, 2022
7.100
7.590
6.840
7.220
171,278
+0.02(+0.28%)
Apr 14, 2022
7.640
7.640
6.860
7.200
265,036
-0.30(-4.00%)
Apr 13, 2022
7.950
8.510
7.220
7.500
213,695
-0.40(-5.06%)
Apr 12, 2022
8.370
8.483
7.800
7.900
229,018
-0.32(-3.89%)
Apr 11, 2022
9.290
9.300
8.080
8.220
204,433
-1.20(-12.74%)
Apr 08, 2022
10.10
10.20
9.340
9.420
186,291
-0.75(-7.37%)
Apr 07, 2022
11.11
11.11
10.12
10.17
111,487
-0.91(-8.21%)
Apr 06, 2022
11.38
11.74
10.73
11.08
132,856
-0.54(-4.65%)
Apr 05, 2022
12.71
13.07
11.50
11.62
175,639
-1.08(-8.50%)
Apr 04, 2022
11.15
13.52
10.45
12.70
440,404
+1.21(+10.53%)
Apr 01, 2022
9.800
11.69
9.110
11.49
2,972,578
+3.50(+43.80%)
Mar 31, 2022
8.350
8.480
7.900
7.990
158,107
-0.41(-4.88%)
Mar 30, 2022
8.910
8.998
8.350
8.400
68,432
-0.49(-5.51%)
Mar 29, 2022
9.230
9.310
8.850
8.890
74,525
-0.16(-1.77%)
Mar 28, 2022
9.000
9.300
8.970
9.050
90,752
+0.04(+0.44%)
Mar 25, 2022
8.930
9.280
8.545
9.010
44,760
+0.16(+1.81%)
Mar 24, 2022
9.040
9.170
8.780
8.850
29,503
-0.14(-1.56%)
Mar 23, 2022
9.160
9.440
8.990
8.990
63,888
-0.36(-3.85%)
Mar 22, 2022
9.275
9.710
9.186
9.350
23,588
+0.12(+1.30%)
Mar 21, 2022
9.470
9.470
9.020
9.230
25,400
-0.24(-2.53%)
Mar 18, 2022
9.110
9.800
8.880
9.470
57,420
+0.19(+2.05%)
Mar 17, 2022
9.130
9.415
9.010
9.280
32,187
+0.04(+0.43%)
Mar 16, 2022
9.210
9.480
8.690
9.240
47,396
+0.16(+1.76%)
Mar 15, 2022
8.300
9.190
8.270
9.080
53,984
+0.93(+11.41%)
Mar 14, 2022
9.000
9.000
8.100
8.150
49,067
-0.82(-9.14%)
Mar 11, 2022
9.830
9.850
8.920
8.970
50,597
-0.79(-8.09%)
Mar 10, 2022
9.820
10.02
9.370
9.760
37,321
-0.28(-2.79%)
Mar 09, 2022
9.540
10.14
9.380
10.04
43,884
+0.80(+8.66%)
Mar 08, 2022
8.570
9.580
8.390
9.240
62,980
+0.70(+8.20%)
Mar 07, 2022
8.810
8.810
8.300
8.540
59,573
-0.27(-3.06%)
Mar 04, 2022
9.230
9.230
8.630
8.810
61,046
-0.46(-4.96%)
Mar 03, 2022
10.30
10.40
9.195
9.270
57,151
-0.96(-9.38%)
Mar 02, 2022
9.560
10.75
9.180
10.23
84,088
+0.92(+9.88%)
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.