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
Green Thumb Industries Inc
(OP:
GTBIF
)
12.93
UNCHANGED
Streaming Delayed Price
Updated: 3:59 PM EDT, May 10, 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 (%)
Sep 29, 2023
11.44
11.66
10.74
11.12
467,525
+0.03(+0.27%)
Sep 28, 2023
11.08
11.46
10.73
11.09
257,267
+0.03(+0.27%)
Sep 27, 2023
11.10
11.65
10.69
11.06
489,078
-0.02(-0.18%)
Sep 26, 2023
10.70
11.25
10.70
11.08
308,517
+0.36(+3.36%)
Sep 25, 2023
10.77
11.35
10.72
10.72
322,373
+0.01(+0.11%)
Sep 22, 2023
10.35
10.85
10.26
10.71
265,226
+0.28(+2.67%)
Sep 21, 2023
10.80
10.96
10.16
10.43
443,491
-0.47(-4.31%)
Sep 20, 2023
10.66
11.24
10.66
10.90
221,713
+0.07(+0.65%)
Sep 19, 2023
11.33
11.33
10.56
10.83
372,466
-0.47(-4.16%)
Sep 18, 2023
11.75
11.99
11.07
11.30
562,052
-0.60(-5.04%)
Sep 15, 2023
12.00
12.49
11.50
11.90
728,871
+0.36(+3.12%)
Sep 14, 2023
11.04
11.95
11.02
11.54
351,637
+0.64(+5.87%)
Sep 13, 2023
11.07
11.64
10.61
10.90
509,438
-0.15(-1.36%)
Sep 12, 2023
11.85
11.85
10.56
11.05
751,377
-0.83(-6.99%)
Sep 11, 2023
10.81
11.90
10.81
11.88
676,328
+1.07(+9.90%)
Sep 08, 2023
10.35
11.55
10.14
10.81
945,227
+0.46(+4.44%)
Sep 07, 2023
10.85
11.46
10.28
10.35
881,685
-0.15(-1.43%)
Sep 06, 2023
11.06
11.30
10.25
10.50
1,319,706
-0.29(-2.69%)
Sep 05, 2023
9.400
11.34
9.400
10.79
1,358,183
+1.29(+13.58%)
Sep 01, 2023
9.450
9.920
9.240
9.500
1,233,319
+0.15(+1.60%)
Aug 31, 2023
8.395
10.01
8.380
9.350
1,833,946
+0.98(+11.74%)
Aug 30, 2023
6.920
8.500
6.780
8.368
1,447,143
+1.45(+20.92%)
Aug 29, 2023
6.700
6.960
6.700
6.920
187,975
+0.13(+1.91%)
Aug 28, 2023
6.750
6.810
6.700
6.790
76,439
+0.00(+0.00%)
Aug 25, 2023
6.740
6.800
6.660
6.790
109,912
+0.04(+0.67%)
Aug 24, 2023
6.790
6.850
6.720
6.745
112,485
-0.13(-1.96%)
Aug 23, 2023
6.760
6.900
6.750
6.880
119,420
+0.00(+0.00%)
Aug 22, 2023
6.810
6.890
6.810
6.880
84,803
+0.07(+1.03%)
Aug 21, 2023
6.820
6.920
6.720
6.810
144,074
+0.01(+0.15%)
Aug 18, 2023
6.690
6.880
6.670
6.800
196,468
-0.05(-0.73%)
Aug 17, 2023
6.800
6.900
6.700
6.850
124,099
+0.13(+1.93%)
Aug 16, 2023
6.650
6.800
6.610
6.720
134,481
+0.04(+0.54%)
Aug 15, 2023
6.680
6.800
6.630
6.684
155,800
+0.01(+0.21%)
Aug 14, 2023
6.560
6.680
6.540
6.670
208,837
+0.07(+1.06%)
Aug 11, 2023
6.760
6.760
6.420
6.600
401,232
-0.12(-1.73%)
Aug 10, 2023
7.050
7.050
6.600
6.716
273,877
-0.03(-0.50%)
Aug 09, 2023
6.993
7.250
6.620
6.750
432,292
-0.25(-3.57%)
Aug 08, 2023
6.820
7.010
6.820
7.000
300,141
+0.17(+2.49%)
Aug 07, 2023
7.070
7.070
6.810
6.830
157,903
-0.17(-2.43%)
Aug 04, 2023
7.110
7.110
6.930
7.000
139,615
-0.03(-0.43%)
Aug 03, 2023
7.110
7.170
7.010
7.030
145,883
-0.08(-1.13%)
Aug 02, 2023
7.070
7.205
7.027
7.110
158,310
+0.00(+0.00%)
Aug 01, 2023
7.200
7.200
7.040
7.110
199,903
-0.05(-0.75%)
Jul 31, 2023
6.990
7.164
6.865
7.164
324,138
+0.27(+3.98%)
Jul 28, 2023
6.590
6.990
6.590
6.890
350,146
+0.24(+3.64%)
Jul 27, 2023
6.700
6.760
6.560
6.648
227,874
-0.05(-0.77%)
Jul 26, 2023
6.570
6.770
6.550
6.700
342,527
+0.12(+1.89%)
Jul 25, 2023
6.750
6.800
6.560
6.575
403,601
-0.22(-3.30%)
Jul 24, 2023
6.900
7.010
6.750
6.800
291,569
-0.10(-1.45%)
Jul 21, 2023
7.200
7.200
6.850
6.900
390,437
-0.22(-3.09%)
Jul 20, 2023
7.190
7.200
6.800
7.120
551,623
+0.02(+0.28%)
Jul 19, 2023
7.010
7.215
7.000
7.100
282,323
+0.00(+0.00%)
Jul 18, 2023
7.250
7.400
7.000
7.100
420,485
-0.17(-2.34%)
Jul 17, 2023
7.611
7.660
7.250
7.270
375,618
-0.39(-5.09%)
Jul 14, 2023
8.100
8.100
7.600
7.660
300,050
-0.27(-3.40%)
Jul 13, 2023
7.900
8.110
7.660
7.930
286,341
+0.16(+2.12%)
Jul 12, 2023
8.150
8.174
7.720
7.766
447,206
-0.40(-4.95%)
Jul 11, 2023
8.000
8.390
8.000
8.170
187,429
-0.03(-0.37%)
Jul 10, 2023
8.480
8.480
8.130
8.200
372,193
-0.15(-1.80%)
Jul 07, 2023
7.730
8.380
7.700
8.350
342,060
+0.56(+7.26%)
Jul 06, 2023
8.110
8.110
7.750
7.785
235,032
-0.21(-2.69%)
Jul 05, 2023
8.110
8.120
7.800
8.000
317,716
-0.19(-2.26%)
Jul 03, 2023
7.620
8.200
7.500
8.185
198,508
+0.57(+7.41%)
Jun 30, 2023
7.450
7.650
7.450
7.620
165,695
+0.14(+1.87%)
Jun 29, 2023
7.350
7.550
7.330
7.480
113,212
+0.03(+0.40%)
Jun 28, 2023
7.353
7.640
7.353
7.450
242,657
-0.14(-1.85%)
Jun 27, 2023
7.500
7.710
7.430
7.590
110,072
+0.04(+0.53%)
Jun 26, 2023
7.620
7.650
7.500
7.550
110,018
-0.06(-0.84%)
Jun 23, 2023
7.820
7.820
7.540
7.614
180,642
-0.21(-2.63%)
Jun 22, 2023
7.700
7.864
7.650
7.820
198,413
+0.02(+0.26%)
Jun 21, 2023
7.580
8.044
7.550
7.800
428,542
+0.22(+2.90%)
Jun 20, 2023
7.350
7.690
7.350
7.580
117,145
+0.02(+0.26%)
Jun 16, 2023
7.310
7.980
7.310
7.560
259,386
+0.05(+0.66%)
Jun 15, 2023
7.500
7.870
7.420
7.510
293,639
-1.11(-12.88%)
May 08, 2023
8.500
8.790
8.250
8.620
250,050
+0.04(+0.47%)
May 05, 2023
8.020
8.990
8.020
8.580
728,786
+0.59(+7.38%)
May 04, 2023
7.416
8.100
7.400
7.990
575,472
+0.61(+8.27%)
May 03, 2023
7.470
7.590
7.355
7.380
320,414
-0.04(-0.61%)
May 02, 2023
7.330
7.540
7.080
7.425
225,777
+0.09(+1.30%)
May 01, 2023
7.070
7.500
7.050
7.330
705,160
+0.23(+3.24%)
Apr 28, 2023
7.280
7.460
7.000
7.100
278,201
-0.22(-2.97%)
Apr 27, 2023
7.250
7.940
7.060
7.317
662,213
+0.43(+6.20%)
Apr 26, 2023
6.700
6.890
6.650
6.890
146,876
+0.09(+1.32%)
Apr 25, 2023
6.802
6.980
6.744
6.800
240,585
-0.06(-0.92%)
Apr 24, 2023
7.000
7.020
6.600
6.863
403,686
-0.14(-1.96%)
Apr 21, 2023
7.000
7.090
6.900
7.000
194,075
+0.00(+0.00%)
Apr 20, 2023
7.125
7.190
6.949
7.000
359,917
-0.15(-2.10%)
Apr 19, 2023
7.050
7.180
7.050
7.150
83,555
+0.05(+0.70%)
Apr 18, 2023
7.250
7.280
7.050
7.100
129,454
-0.12(-1.63%)
Apr 17, 2023
7.090
7.320
7.000
7.218
142,357
+0.12(+1.66%)
Apr 14, 2023
7.380
7.420
6.950
7.100
333,985
-0.20(-2.74%)
Apr 13, 2023
7.000
7.370
7.000
7.300
232,436
+0.27(+3.84%)
Apr 12, 2023
7.000
7.240
7.000
7.030
380,336
+0.03(+0.43%)
Apr 11, 2023
7.150
7.200
6.970
7.000
180,381
-0.15(-2.10%)
Apr 10, 2023
7.160
7.201
6.980
7.150
164,121
+0.00(+0.00%)
Apr 06, 2023
7.080
7.465
7.080
7.150
233,526
+0.03(+0.42%)
Apr 05, 2023
7.060
7.150
6.830
7.120
267,195
+0.07(+0.99%)
Apr 04, 2023
7.300
7.300
7.020
7.050
577,435
-0.27(-3.73%)
Apr 03, 2023
7.740
7.740
7.170
7.323
381,049
-0.36(-4.70%)
Mar 31, 2023
7.850
7.955
7.520
7.684
203,336
-0.23(-2.86%)
Mar 30, 2023
7.920
7.990
7.800
7.910
140,606
-0.04(-0.57%)
Mar 29, 2023
8.000
8.020
7.860
7.955
74,430
-0.04(-0.56%)
Mar 28, 2023
7.850
8.000
7.800
8.000
137,334
+0.15(+1.91%)
Mar 27, 2023
7.770
7.950
7.520
7.850
210,657
+0.00(+0.00%)
Mar 24, 2023
7.820
7.958
7.780
7.850
3,019,185
-0.02(-0.25%)
Mar 23, 2023
7.990
8.150
7.870
7.870
344,059
-0.16(-1.99%)
Mar 22, 2023
8.200
8.200
7.990
8.030
1,706,091
+0.02(+0.22%)
Mar 21, 2023
8.100
8.250
7.850
8.012
168,838
-0.04(-0.47%)
Mar 20, 2023
8.080
8.200
8.000
8.050
97,712
-0.12(-1.47%)
Mar 17, 2023
8.050
8.280
7.950
8.170
127,860
+0.12(+1.49%)
Mar 16, 2023
7.882
8.690
7.875
8.050
301,277
+0.07(+0.88%)
Mar 15, 2023
7.957
8.010
7.850
7.980
141,252
-0.04(-0.50%)
Mar 14, 2023
8.000
8.145
7.990
8.020
102,576
+0.03(+0.38%)
Mar 13, 2023
7.956
8.080
7.910
7.990
180,492
-0.11(-1.36%)
Mar 10, 2023
8.000
8.153
7.940
8.100
3,182,168
-0.05(-0.65%)
Mar 09, 2023
8.380
8.430
7.770
8.153
253,257
-0.23(-2.71%)
Mar 08, 2023
8.250
8.580
8.150
8.380
166,771
-0.13(-1.59%)
Mar 07, 2023
8.650
8.743
8.300
8.515
212,589
-0.12(-1.45%)
Mar 06, 2023
8.890
9.180
8.550
8.640
213,591
-0.26(-2.92%)
Mar 03, 2023
8.810
8.900
8.310
8.900
3,123,652
+0.45(+5.33%)
Mar 02, 2023
8.140
8.752
8.140
8.450
175,757
+0.10(+1.20%)
Mar 01, 2023
8.010
8.530
7.800
8.350
451,207
+0.05(+0.60%)
Feb 28, 2023
8.200
8.560
8.120
8.300
302,505
+0.09(+1.10%)
Feb 27, 2023
8.280
8.650
8.200
8.210
126,473
-0.31(-3.64%)
Feb 24, 2023
8.440
8.530
8.265
8.520
100,584
+0.06(+0.66%)
Feb 23, 2023
8.420
8.640
8.350
8.464
80,451
-0.04(-0.49%)
Feb 22, 2023
8.500
8.610
8.300
8.506
108,527
+0.01(+0.07%)
Feb 21, 2023
9.100
9.125
8.221
8.500
397,763
-0.55(-6.08%)
Feb 17, 2023
8.810
9.055
8.730
9.050
233,166
+0.15(+1.69%)
Feb 16, 2023
8.660
9.100
8.600
8.900
274,728
+0.08(+0.86%)
Feb 15, 2023
8.600
8.850
8.600
8.825
263,111
+0.20(+2.37%)
Feb 14, 2023
8.400
8.700
8.300
8.620
184,056
+0.22(+2.66%)
Feb 13, 2023
8.360
8.500
8.260
8.397
210,349
+0.03(+0.32%)
Feb 10, 2023
8.020
8.450
7.900
8.370
313,890
+0.42(+5.28%)
Feb 09, 2023
8.250
8.440
7.890
7.950
381,873
-0.33(-3.99%)
Feb 08, 2023
8.725
8.725
8.250
8.280
233,940
-0.37(-4.28%)
Feb 07, 2023
8.650
8.820
8.390
8.650
214,108
-0.04(-0.44%)
Feb 06, 2023
8.600
9.000
8.580
8.688
209,241
+0.15(+1.74%)
Feb 03, 2023
8.200
8.690
8.200
8.540
282,188
+0.29(+3.52%)
Feb 02, 2023
8.550
8.840
8.250
8.250
406,817
-0.20(-2.37%)
Feb 01, 2023
8.100
8.650
7.900
8.450
552,196
+0.39(+4.84%)
Jan 31, 2023
7.600
8.400
7.520
8.060
345,110
+0.55(+7.32%)
Jan 30, 2023
7.550
7.670
7.500
7.510
1,353,159
-0.01(-0.13%)
Jan 27, 2023
7.500
7.730
7.500
7.520
407,047
+0.04(+0.53%)
Jan 26, 2023
7.810
7.910
7.400
7.480
661,953
-0.33(-4.23%)
Jan 25, 2023
7.890
7.940
7.739
7.810
288,725
-0.08(-1.01%)
Jan 24, 2023
7.910
8.000
7.810
7.890
221,150
-0.01(-0.13%)
Jan 23, 2023
8.000
8.250
7.850
7.900
402,032
-0.10(-1.25%)
Jan 20, 2023
8.100
8.190
7.890
8.000
433,281
-0.05(-0.62%)
Jan 19, 2023
8.320
8.448
7.950
8.050
388,265
-0.33(-3.94%)
Jan 18, 2023
8.390
8.680
8.360
8.380
298,424
-0.12(-1.41%)
Jan 17, 2023
8.258
8.560
8.250
8.500
228,071
+0.21(+2.47%)
Jan 13, 2023
8.410
8.420
8.150
8.295
203,473
+0.05(+0.67%)
Jan 12, 2023
8.270
8.460
8.000
8.240
259,938
+0.01(+0.12%)
Jan 11, 2023
8.130
8.560
8.000
8.230
383,145
+0.10(+1.23%)
Jan 10, 2023
8.030
8.290
8.010
8.130
290,044
-0.02(-0.25%)
Jan 09, 2023
8.470
8.600
8.000
8.150
494,419
-0.43(-5.01%)
Jan 06, 2023
8.600
8.840
8.448
8.580
278,716
-0.16(-1.83%)
Jan 05, 2023
8.871
8.871
8.400
8.740
374,700
+0.24(+2.82%)
Jan 04, 2023
8.400
8.630
8.246
8.500
285,736
+0.18(+2.10%)
Jan 03, 2023
8.130
8.830
8.100
8.325
316,448
-0.32(-3.65%)
Dec 30, 2022
8.650
8.841
8.100
8.640
913,718
-0.20(-2.26%)
Dec 29, 2022
7.890
8.840
7.890
8.840
767,124
+0.95(+12.04%)
Dec 28, 2022
8.440
8.630
7.870
7.890
1,034,028
-0.61(-7.18%)
Dec 27, 2022
8.530
8.580
8.200
8.500
586,425
+0.12(+1.43%)
Dec 23, 2022
7.650
8.490
7.650
8.380
876,124
+0.38(+4.75%)
Dec 22, 2022
8.035
8.240
7.900
8.000
486,091
-0.08(-0.99%)
Dec 21, 2022
8.150
8.330
7.493
8.080
1,092,695
+0.08(+1.00%)
Dec 20, 2022
8.600
8.940
7.991
8.000
1,297,994
-0.64(-7.41%)
Dec 19, 2022
9.850
10.00
8.194
8.640
1,127,687
-1.19(-12.11%)
Dec 16, 2022
9.260
10.30
9.240
9.830
617,361
+0.70(+7.67%)
Dec 15, 2022
9.300
10.40
9.030
9.130
580,438
-0.52(-5.39%)
Dec 14, 2022
9.910
10.09
9.440
9.650
664,161
-0.34(-3.39%)
Dec 13, 2022
10.65
10.76
9.940
9.989
481,811
-0.30(-2.93%)
Dec 12, 2022
11.00
11.35
10.10
10.29
377,569
-1.06(-9.30%)
Dec 09, 2022
11.27
11.64
10.92
11.35
463,456
+0.04(+0.31%)
Dec 08, 2022
12.13
13.00
11.11
11.31
919,134
-1.46(-11.43%)
Dec 07, 2022
13.35
13.39
12.16
12.77
715,179
-0.75(-5.55%)
Dec 06, 2022
15.96
15.97
13.09
13.52
1,336,045
-2.12(-13.53%)
Dec 05, 2022
15.75
16.50
14.73
15.63
1,367,259
+0.16(+1.07%)
Dec 02, 2022
14.50
15.65
13.56
15.47
988,860
+0.95(+6.54%)
Dec 01, 2022
12.76
14.85
12.75
14.52
420,427
+1.52(+11.69%)
Nov 30, 2022
12.84
13.08
12.55
13.00
192,229
+0.30(+2.36%)
Nov 29, 2022
12.85
12.97
12.50
12.70
223,713
-0.15(-1.17%)
Nov 28, 2022
13.45
13.45
12.63
12.85
308,075
-0.40(-3.02%)
Nov 25, 2022
12.81
13.51
12.81
13.25
87,879
-0.04(-0.30%)
Nov 23, 2022
12.52
13.43
12.52
13.29
774,126
+0.39(+3.02%)
Nov 22, 2022
13.53
13.53
12.56
12.90
300,043
+0.09(+0.70%)
Nov 21, 2022
13.06
13.09
12.29
12.81
489,111
-0.17(-1.31%)
Nov 18, 2022
13.60
13.61
12.88
12.98
423,080
-0.63(-4.63%)
Nov 17, 2022
13.79
14.24
13.37
13.61
464,056
-0.64(-4.49%)
Nov 16, 2022
14.25
14.40
13.45
14.25
578,648
+0.00(+0.00%)
Nov 15, 2022
14.06
14.40
13.50
14.25
513,889
+0.36(+2.59%)
Nov 14, 2022
13.60
14.25
13.02
13.89
728,521
+0.29(+2.13%)
Nov 11, 2022
12.62
13.65
12.62
13.60
321,788
+0.40(+3.03%)
Nov 10, 2022
12.55
13.64
12.54
13.20
405,803
+0.55(+4.35%)
Nov 09, 2022
12.23
13.13
11.91
12.65
599,637
+0.47(+3.86%)
Nov 08, 2022
11.80
12.69
11.21
12.18
240,636
+0.40(+3.40%)
Nov 07, 2022
11.80
12.33
11.60
11.78
271,727
-0.47(-3.84%)
Nov 04, 2022
12.13
12.61
12.10
12.25
241,946
+0.19(+1.58%)
Nov 03, 2022
10.66
12.43
10.66
12.06
452,822
+0.61(+5.33%)
Nov 02, 2022
11.77
11.85
11.37
11.45
203,870
-0.29(-2.47%)
Nov 01, 2022
11.90
11.98
11.55
11.74
197,120
-0.14(-1.18%)
Oct 31, 2022
11.20
13.00
10.96
11.88
768,262
+0.67(+6.01%)
Oct 28, 2022
10.39
11.47
10.39
11.21
239,430
+0.16(+1.41%)
Oct 27, 2022
11.06
11.53
11.05
11.05
162,548
-0.21(-1.87%)
Oct 26, 2022
11.22
11.72
10.55
11.26
269,855
+0.01(+0.06%)
Oct 25, 2022
10.60
11.96
10.60
11.25
391,949
+0.25(+2.30%)
Oct 24, 2022
11.77
11.79
10.81
11.00
549,278
-0.66(-5.66%)
Oct 21, 2022
11.79
12.35
11.60
11.66
230,769
-0.07(-0.60%)
Oct 20, 2022
11.31
12.10
10.95
11.73
637,250
+0.49(+4.36%)
Oct 19, 2022
10.91
12.07
10.91
11.24
911,444
+0.39(+3.59%)
Oct 18, 2022
10.69
11.00
10.20
10.85
535,908
+0.65(+6.37%)
Oct 17, 2022
9.820
10.41
9.820
10.20
310,740
+0.33(+3.34%)
Oct 14, 2022
10.15
10.25
9.600
9.870
350,985
-0.30(-2.95%)
Oct 13, 2022
9.980
10.27
9.501
10.17
437,571
+0.01(+0.10%)
Oct 12, 2022
10.15
10.44
9.850
10.16
629,660
+0.01(+0.10%)
Oct 11, 2022
12.05
12.14
9.880
10.15
1,294,245
-2.05(-16.80%)
Oct 10, 2022
13.03
13.25
11.84
12.20
517,648
-1.05(-7.92%)
Oct 07, 2022
11.95
14.11
10.24
13.25
3,199,505
+0.10(+0.76%)
Oct 06, 2022
9.360
14.55
9.143
13.15
2,206,911
+3.06(+30.33%)
Oct 05, 2022
9.520
10.35
9.460
10.09
130,010
-0.26(-2.51%)
Oct 04, 2022
10.52
10.83
10.20
10.35
255,670
-0.05(-0.48%)
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.