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
Arrival
(NQ:
ARVL
)
0.4900
UNCHANGED
Last Price
Updated: 4:00 PM EST, Jan 29, 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 29, 2024
0.4900
0
-0.25(-33.69%)
Jan 26, 2024
0.7510
0.7510
0.7000
0.7390
189,238
+0.04(+5.56%)
Jan 25, 2024
0.7300
0.7430
0.7001
0.7001
147,443
-0.02(-2.78%)
Jan 24, 2024
0.8090
0.8462
0.7100
0.7201
507,910
-0.11(-13.24%)
Jan 23, 2024
0.9451
0.9700
0.8200
0.8300
479,879
-0.09(-9.49%)
Jan 22, 2024
1.130
1.140
0.8999
0.9170
752,756
-0.22(-19.56%)
Jan 19, 2024
1.110
1.150
1.060
1.140
149,226
+0.04(+3.64%)
Jan 18, 2024
1.060
1.100
1.050
1.100
99,229
+0.06(+5.77%)
Jan 17, 2024
1.010
1.050
1.000
1.040
62,009
+0.00(+0.00%)
Jan 16, 2024
1.050
1.090
1.010
1.040
97,000
-0.03(-2.80%)
Jan 12, 2024
1.060
1.110
1.027
1.070
98,520
+0.02(+1.90%)
Jan 11, 2024
1.030
1.070
0.9726
1.050
125,514
-0.01(-0.94%)
Jan 10, 2024
1.080
1.110
1.050
1.060
107,426
-0.01(-0.93%)
Jan 09, 2024
1.110
1.110
1.070
1.070
85,737
-0.03(-2.73%)
Jan 08, 2024
1.150
1.160
1.080
1.100
74,642
-0.03(-2.65%)
Jan 05, 2024
1.100
1.160
1.090
1.130
80,200
+0.01(+0.89%)
Jan 04, 2024
1.100
1.180
1.090
1.120
96,273
+0.05(+4.67%)
Jan 03, 2024
1.110
1.173
1.070
1.070
203,148
-0.12(-10.08%)
Jan 02, 2024
1.240
1.240
1.131
1.190
137,645
+0.05(+4.39%)
Dec 29, 2023
1.210
1.270
1.120
1.140
167,048
-0.07(-5.79%)
Dec 28, 2023
1.220
1.257
1.200
1.210
101,155
-0.02(-1.63%)
Dec 27, 2023
1.260
1.270
1.210
1.230
105,457
-0.01(-0.81%)
Dec 26, 2023
1.220
1.280
1.202
1.240
132,140
+0.02(+1.64%)
Dec 22, 2023
1.250
1.260
1.180
1.220
102,504
+0.02(+1.66%)
Dec 21, 2023
1.220
1.260
1.180
1.200
124,579
+0.02(+1.70%)
Dec 20, 2023
1.210
1.274
1.180
1.180
174,855
-0.06(-4.84%)
Dec 19, 2023
1.270
1.340
1.220
1.240
145,098
+0.01(+0.81%)
Dec 18, 2023
1.270
1.310
1.210
1.230
88,159
-0.06(-4.65%)
Dec 15, 2023
1.290
1.400
1.230
1.290
170,406
+0.00(+0.00%)
Dec 14, 2023
1.260
1.360
1.250
1.290
150,107
+0.03(+2.38%)
Dec 13, 2023
1.170
1.275
1.150
1.260
59,900
+0.10(+8.62%)
Dec 12, 2023
1.250
1.250
1.150
1.160
91,751
-0.03(-2.47%)
Dec 11, 2023
1.220
1.270
1.180
1.189
128,979
-0.07(-5.60%)
Dec 08, 2023
1.290
1.310
1.250
1.260
47,675
-0.01(-0.79%)
Dec 07, 2023
1.330
1.330
1.250
1.270
79,138
-0.04(-3.05%)
Dec 06, 2023
1.300
1.370
1.298
1.310
98,989
-0.01(-0.76%)
Dec 05, 2023
1.300
1.340
1.280
1.320
70,571
+0.01(+0.38%)
Dec 04, 2023
1.250
1.360
1.230
1.315
96,240
+0.00(+0.38%)
Dec 01, 2023
1.220
1.350
1.170
1.310
286,957
+0.11(+9.17%)
Nov 30, 2023
1.320
1.320
1.160
1.200
92,418
+0.02(+1.69%)
Nov 29, 2023
1.220
1.270
1.161
1.180
170,443
+0.03(+2.61%)
Nov 28, 2023
1.190
1.365
1.120
1.150
463,213
+0.04(+3.60%)
Nov 27, 2023
1.240
1.240
1.090
1.110
138,644
-0.07(-5.93%)
Nov 24, 2023
1.260
1.280
1.150
1.180
87,472
-0.09(-7.05%)
Nov 22, 2023
1.360
1.360
1.250
1.270
89,436
-0.02(-1.59%)
Nov 21, 2023
1.460
1.470
1.270
1.290
180,455
-0.19(-12.84%)
Nov 20, 2023
1.310
1.550
1.270
1.480
428,601
+0.17(+12.55%)
Nov 17, 2023
1.120
1.360
1.090
1.315
436,676
+0.22(+20.63%)
Nov 16, 2023
1.220
1.220
1.090
1.090
103,347
-0.13(-10.65%)
Nov 15, 2023
1.010
1.270
1.010
1.220
403,615
+0.19(+18.45%)
Nov 14, 2023
1.020
1.080
1.010
1.030
158,323
+0.11(+12.25%)
Nov 13, 2023
1.070
1.140
0.9176
0.9176
313,616
-0.15(-14.24%)
Nov 10, 2023
1.030
1.070
1.030
1.070
38,197
-0.02(-1.83%)
Nov 09, 2023
1.100
1.110
1.050
1.090
57,993
+0.03(+2.84%)
Nov 08, 2023
1.080
1.150
1.050
1.060
146,606
-0.03(-2.76%)
Nov 07, 2023
1.120
1.159
1.050
1.090
128,563
-0.07(-6.03%)
Nov 06, 2023
1.290
1.360
1.150
1.160
221,814
-0.14(-10.77%)
Nov 03, 2023
1.060
1.467
1.040
1.300
499,620
+0.25(+23.81%)
Nov 02, 2023
0.9600
1.070
0.9599
1.050
233,021
+0.11(+11.70%)
Nov 01, 2023
0.9600
0.9650
0.9300
0.9400
66,142
-0.02(-1.85%)
Oct 31, 2023
0.9200
0.9799
0.9200
0.9577
48,777
+0.02(+1.63%)
Oct 30, 2023
0.9500
0.9999
0.9401
0.9423
99,417
-0.03(-2.86%)
Oct 27, 2023
1.010
1.020
0.9500
0.9700
110,656
-0.02(-2.02%)
Oct 26, 2023
0.9900
1.010
0.9755
0.9900
64,260
+0.01(+1.01%)
Oct 25, 2023
1.030
1.050
0.9100
0.9801
146,286
-0.05(-4.84%)
Oct 24, 2023
1.030
1.070
0.9800
1.030
163,863
+0.02(+1.98%)
Oct 23, 2023
1.020
1.050
1.000
1.010
103,500
-0.01(-0.98%)
Oct 20, 2023
1.070
1.104
1.000
1.020
183,974
-0.05(-4.67%)
Oct 19, 2023
1.060
1.112
1.040
1.070
124,275
-0.01(-0.93%)
Oct 18, 2023
1.100
1.123
1.070
1.080
47,815
-0.04(-3.57%)
Oct 17, 2023
1.110
1.150
1.090
1.120
67,254
+0.03(+2.75%)
Oct 16, 2023
1.130
1.120
1.070
1.090
103,320
-0.02(-1.80%)
Oct 13, 2023
1.020
1.140
1.020
1.110
242,831
+0.06(+5.71%)
Oct 12, 2023
1.140
1.140
1.050
1.050
125,060
-0.04(-3.67%)
Oct 11, 2023
1.150
1.200
1.090
1.090
181,579
-0.07(-6.03%)
Oct 10, 2023
1.030
1.170
1.030
1.160
219,483
+0.11(+10.48%)
Oct 09, 2023
1.050
1.090
1.040
1.050
100,284
-0.03(-2.78%)
Oct 06, 2023
1.010
1.080
1.000
1.080
77,039
+0.04(+3.85%)
Oct 05, 2023
1.110
1.110
1.000
1.040
202,720
-0.05(-4.59%)
Oct 04, 2023
1.150
1.150
1.060
1.090
94,874
-0.01(-0.91%)
Oct 03, 2023
1.160
1.170
1.050
1.100
253,221
-0.07(-5.98%)
Oct 02, 2023
1.180
1.190
1.160
1.170
110,024
-0.02(-1.68%)
Sep 29, 2023
1.190
1.200
1.140
1.190
97,631
+0.04(+3.48%)
Sep 28, 2023
1.220
1.226
1.140
1.150
212,269
-0.05(-4.17%)
Sep 27, 2023
1.180
1.220
1.150
1.200
162,818
+0.05(+4.35%)
Sep 26, 2023
1.200
1.240
1.130
1.150
240,603
-0.07(-5.74%)
Sep 25, 2023
1.180
1.240
1.210
1.220
97,260
+0.04(+3.39%)
Sep 22, 2023
1.180
1.230
1.175
1.180
163,477
+0.03(+2.61%)
Sep 21, 2023
1.320
1.330
1.150
1.150
485,029
-0.15(-11.54%)
Sep 20, 2023
1.440
1.445
1.300
1.300
287,773
-0.10(-7.14%)
Sep 19, 2023
1.450
1.490
1.400
1.400
304,141
-0.09(-6.04%)
Sep 18, 2023
1.520
1.550
1.450
1.490
289,741
-0.01(-0.67%)
Sep 15, 2023
1.610
1.610
1.490
1.500
328,644
-0.13(-7.98%)
Sep 14, 2023
1.550
1.666
1.550
1.630
145,802
+0.10(+6.54%)
Sep 13, 2023
1.550
1.590
1.520
1.530
80,260
-0.02(-1.29%)
Sep 12, 2023
1.540
1.600
1.520
1.550
79,181
+0.02(+1.31%)
Sep 11, 2023
1.500
1.570
1.490
1.530
209,002
+0.03(+2.00%)
Sep 08, 2023
1.510
1.537
1.495
1.500
86,838
-0.01(-0.66%)
Sep 07, 2023
1.510
1.570
1.470
1.510
219,894
-0.02(-1.31%)
Sep 06, 2023
1.600
1.600
1.500
1.530
234,754
-0.05(-3.16%)
Sep 05, 2023
1.600
1.670
1.580
1.580
124,170
-0.02(-1.25%)
Sep 01, 2023
1.650
1.660
1.580
1.600
163,771
+0.01(+0.63%)
Aug 31, 2023
1.620
1.650
1.590
1.590
144,509
-0.05(-3.05%)
Aug 30, 2023
1.650
1.690
1.590
1.640
183,449
-0.02(-1.20%)
Aug 29, 2023
1.650
1.710
1.590
1.660
157,372
+0.01(+0.91%)
Aug 28, 2023
1.620
1.660
1.610
1.645
112,188
+0.06(+4.11%)
Aug 25, 2023
1.590
1.630
1.580
1.580
183,631
+0.00(+0.00%)
Aug 24, 2023
1.720
1.720
1.540
1.580
389,148
-0.14(-8.14%)
Aug 23, 2023
1.750
1.750
1.680
1.720
109,607
+0.05(+2.99%)
Aug 22, 2023
1.750
1.790
1.670
1.670
223,376
-0.08(-4.57%)
Aug 21, 2023
1.690
1.770
1.690
1.750
151,351
+0.04(+2.34%)
Aug 18, 2023
1.680
1.750
1.650
1.710
134,581
-0.01(-0.58%)
Aug 17, 2023
1.730
1.750
1.680
1.720
217,555
-0.01(-0.58%)
Aug 16, 2023
1.800
1.830
1.680
1.730
344,121
-0.10(-5.46%)
Aug 15, 2023
1.870
1.920
1.790
1.830
355,427
-0.08(-4.19%)
Aug 14, 2023
1.950
1.970
1.810
1.910
347,978
-0.09(-4.50%)
Aug 11, 2023
1.990
2.100
1.950
2.000
177,653
+0.00(+0.00%)
Aug 10, 2023
2.030
2.080
1.980
2.000
167,371
-0.04(-1.96%)
Aug 09, 2023
2.110
2.110
2.000
2.040
188,032
-0.10(-4.67%)
Aug 08, 2023
2.140
2.140
2.040
2.140
262,102
-0.07(-3.17%)
Aug 07, 2023
2.170
2.250
2.050
2.210
255,449
+0.05(+2.31%)
Aug 04, 2023
2.270
2.310
2.159
2.160
194,031
-0.14(-6.09%)
Aug 03, 2023
2.160
2.310
2.150
2.300
202,465
+0.10(+4.55%)
Aug 02, 2023
2.300
2.320
2.121
2.200
343,397
-0.17(-7.17%)
Aug 01, 2023
2.310
2.370
2.220
2.370
253,387
+0.06(+2.60%)
Jul 31, 2023
2.250
2.360
2.150
2.310
700,301
+0.08(+3.59%)
Jul 28, 2023
2.000
2.240
1.980
2.230
539,239
+0.27(+13.78%)
Jul 27, 2023
1.970
2.250
1.960
1.960
1,264,614
-0.04(-2.00%)
Jul 26, 2023
1.940
2.000
1.900
2.000
378,724
+0.08(+4.17%)
Jul 25, 2023
1.990
1.990
1.920
1.920
279,513
-0.06(-3.03%)
Jul 24, 2023
2.000
2.020
1.920
1.980
343,873
-0.02(-1.00%)
Jul 21, 2023
2.090
2.110
1.960
2.000
383,381
-0.08(-3.85%)
Jul 20, 2023
2.150
2.195
2.040
2.080
447,014
-0.04(-1.89%)
Jul 19, 2023
2.040
2.230
2.040
2.120
801,726
+0.11(+5.47%)
Jul 18, 2023
1.970
2.090
1.970
2.010
562,422
+0.02(+1.01%)
Jul 17, 2023
1.970
2.100
1.920
1.990
392,997
+0.05(+2.58%)
Jul 14, 2023
2.010
2.080
1.910
1.940
513,587
-0.08(-3.96%)
Jul 13, 2023
1.950
2.040
1.940
2.020
651,892
+0.09(+4.66%)
Jul 12, 2023
1.980
2.070
1.930
1.930
605,143
+0.02(+1.05%)
Jul 11, 2023
2.000
2.040
1.840
1.910
775,651
-0.02(-1.04%)
Jul 10, 2023
2.040
2.068
1.880
1.930
1,777,278
-0.06(-3.02%)
Jul 07, 2023
2.120
2.270
1.950
1.990
1,229,350
-0.14(-6.35%)
Jul 06, 2023
2.320
2.320
2.110
2.125
685,393
-0.25(-10.71%)
Jul 05, 2023
2.680
2.760
2.250
2.380
1,154,591
-0.39(-14.08%)
Jul 03, 2023
2.600
2.800
2.600
2.770
253,346
+0.19(+7.36%)
Jun 30, 2023
2.700
2.820
2.540
2.580
372,691
-0.06(-2.27%)
Jun 29, 2023
2.640
2.850
2.619
2.640
331,658
+0.00(+0.00%)
Jun 28, 2023
2.600
2.790
2.511
2.640
487,684
+0.00(+0.00%)
Jun 27, 2023
2.270
2.810
2.230
2.640
1,135,095
+0.37(+16.30%)
Jun 26, 2023
2.270
2.310
2.145
2.270
257,711
+0.13(+6.07%)
Jun 23, 2023
2.140
2.350
2.130
2.140
449,024
-0.02(-0.93%)
Jun 22, 2023
2.220
2.220
2.080
2.160
302,905
-0.06(-2.70%)
Jun 21, 2023
2.300
2.410
2.175
2.220
451,227
-0.12(-5.13%)
Jun 20, 2023
2.400
2.469
2.240
2.340
498,212
-0.06(-2.70%)
Jun 16, 2023
2.580
2.880
2.370
2.405
1,642,499
-0.03(-1.03%)
Jun 15, 2023
2.400
2.496
2.350
2.430
529,482
+0.03(+1.25%)
Jun 14, 2023
2.560
2.645
2.390
2.400
582,457
-0.18(-6.98%)
Jun 13, 2023
2.500
2.890
2.500
2.580
836,246
+0.08(+3.20%)
Jun 12, 2023
2.700
2.728
2.470
2.500
433,354
-0.16(-6.02%)
Jun 09, 2023
2.660
2.800
2.590
2.660
464,031
-0.02(-0.75%)
Jun 08, 2023
3.030
3.100
2.590
2.680
601,823
-0.29(-9.76%)
Jun 07, 2023
3.260
3.274
2.950
2.970
592,531
-0.32(-9.73%)
Jun 06, 2023
3.510
3.510
3.090
3.290
580,044
-0.21(-6.00%)
Jun 05, 2023
3.700
3.820
3.420
3.500
420,533
-0.25(-6.67%)
Jun 02, 2023
3.790
3.930
3.520
3.750
475,898
+0.03(+0.81%)
Jun 01, 2023
3.790
3.840
3.530
3.720
317,769
-0.03(-0.80%)
May 31, 2023
4.060
4.100
3.680
3.750
479,655
-0.16(-4.09%)
May 30, 2023
3.870
4.490
3.850
3.910
1,600,971
+0.11(+2.89%)
May 26, 2023
3.460
4.020
3.200
3.800
1,152,862
+0.37(+10.79%)
May 25, 2023
3.930
4.150
3.360
3.430
1,045,955
-0.22(-6.03%)
May 24, 2023
3.470
4.310
3.440
3.650
2,539,107
+0.09(+2.53%)
May 23, 2023
3.400
4.400
3.120
3.560
2,735,249
+0.11(+3.19%)
May 22, 2023
2.500
3.620
2.430
3.450
1,932,218
+0.91(+35.83%)
May 19, 2023
2.300
2.690
2.290
2.540
779,041
+0.25(+10.92%)
May 18, 2023
2.230
2.380
2.210
2.290
479,643
+0.08(+3.62%)
May 17, 2023
2.080
2.236
2.040
2.210
292,657
+0.16(+7.80%)
May 16, 2023
2.050
2.160
2.000
2.050
247,201
-0.16(-7.24%)
May 15, 2023
2.150
2.210
2.000
2.210
263,641
+0.17(+8.33%)
May 12, 2023
2.230
2.260
2.010
2.040
271,518
-0.13(-6.21%)
May 11, 2023
2.260
2.320
2.129
2.175
332,037
-0.08(-3.76%)
May 10, 2023
2.260
2.550
2.230
2.260
665,041
+0.02(+0.89%)
May 09, 2023
2.350
2.404
2.210
2.240
497,165
-0.20(-8.20%)
May 08, 2023
1.920
2.500
1.920
2.440
1,543,059
+0.53(+27.75%)
May 05, 2023
1.670
1.935
1.670
1.910
483,132
+0.20(+11.70%)
May 04, 2023
1.790
1.798
1.620
1.710
517,230
-0.07(-3.93%)
May 03, 2023
1.850
1.950
1.780
1.780
555,892
-0.11(-5.82%)
May 02, 2023
1.870
2.000
1.860
1.890
434,561
-0.03(-1.56%)
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.