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
American Lithium Corp. - Common Stock
(NQ:
AMLI
)
0.6800
+0.0063 (+0.94%)
Streaming Delayed Price
Updated: 4:00 PM EDT, May 3, 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 30, 2024
0.6000
0.6101
0.5777
0.5921
365,694
+0.01(+1.39%)
Apr 29, 2024
0.5590
0.5898
0.5464
0.5840
294,006
+0.04(+7.35%)
Apr 26, 2024
0.5450
0.5600
0.5311
0.5440
168,380
+0.00(+0.91%)
Apr 25, 2024
0.5500
0.5500
0.5227
0.5391
170,197
-0.02(-2.86%)
Apr 24, 2024
0.5200
0.5598
0.5200
0.5550
311,912
+0.04(+7.77%)
Apr 23, 2024
0.4700
0.5250
0.4648
0.5150
590,387
+0.02(+3.83%)
Apr 22, 2024
0.5200
0.5330
0.4853
0.4960
688,282
-0.04(-7.94%)
Apr 19, 2024
0.5600
0.5600
0.5222
0.5388
362,347
-0.02(-3.79%)
Apr 18, 2024
0.5800
0.5800
0.5500
0.5600
364,811
-0.03(-4.76%)
Apr 17, 2024
0.5800
0.6100
0.5800
0.5880
192,694
-0.00(-0.32%)
Apr 16, 2024
0.6130
0.6160
0.5700
0.5899
780,137
-0.04(-6.35%)
Apr 15, 2024
0.6620
0.6765
0.6136
0.6299
615,236
-0.05(-7.08%)
Apr 12, 2024
0.6800
0.6928
0.6571
0.6779
382,367
-0.01(-0.96%)
Apr 11, 2024
0.6750
0.6965
0.6725
0.6845
308,022
+0.00(+0.68%)
Apr 10, 2024
0.6900
0.6952
0.6567
0.6799
437,322
-0.02(-2.87%)
Apr 09, 2024
0.7000
0.7200
0.6971
0.7000
178,139
-0.01(-1.41%)
Apr 08, 2024
0.7000
0.7230
0.6999
0.7100
160,188
-0.01(-1.39%)
Apr 05, 2024
0.7145
0.7250
0.6971
0.7200
236,864
-0.01(-1.07%)
Apr 04, 2024
0.7100
0.7368
0.7049
0.7278
363,811
+0.01(+1.22%)
Apr 03, 2024
0.7100
0.7252
0.6983
0.7190
452,180
+0.01(+1.28%)
Apr 02, 2024
0.6900
0.7100
0.6817
0.7099
388,733
+0.02(+3.03%)
Apr 01, 2024
0.7051
0.7051
0.6750
0.6890
318,352
+0.01(+1.32%)
Mar 28, 2024
0.6700
0.7100
0.6600
0.6800
676,877
+0.01(+1.64%)
Mar 27, 2024
0.6700
0.6969
0.6610
0.6690
471,875
-0.00(-0.15%)
Mar 26, 2024
0.6900
0.6962
0.6700
0.6700
242,599
-0.02(-2.52%)
Mar 25, 2024
0.6900
0.7000
0.6810
0.6873
281,738
-0.01(-1.67%)
Mar 22, 2024
0.7090
0.7141
0.6793
0.6990
351,747
+0.01(+0.92%)
Mar 21, 2024
0.7100
0.7136
0.6860
0.6926
370,358
-0.02(-2.18%)
Mar 20, 2024
0.6851
0.7188
0.6810
0.7080
315,238
+0.02(+3.34%)
Mar 19, 2024
0.7085
0.7100
0.6813
0.6851
390,020
-0.02(-3.03%)
Mar 18, 2024
0.7000
0.7260
0.6930
0.7065
292,539
+0.02(+2.41%)
Mar 15, 2024
0.7283
0.7484
0.6899
0.6899
692,362
-0.04(-5.48%)
Mar 14, 2024
0.7595
0.7700
0.7002
0.7299
715,821
-0.03(-3.96%)
Mar 13, 2024
0.7535
0.7718
0.7431
0.7600
209,636
+0.01(+1.32%)
Mar 12, 2024
0.7700
0.7775
0.7329
0.7501
314,066
-0.03(-3.46%)
Mar 11, 2024
0.8023
0.8198
0.7450
0.7770
292,255
-0.02(-2.88%)
Mar 08, 2024
0.8400
0.8500
0.7700
0.8000
387,141
-0.02(-2.44%)
Mar 07, 2024
0.8000
0.8400
0.7920
0.8200
407,919
+0.03(+4.14%)
Mar 06, 2024
0.7180
0.7950
0.7180
0.7874
324,017
+0.06(+8.64%)
Mar 05, 2024
0.7322
0.7497
0.7101
0.7248
304,776
-0.02(-2.07%)
Mar 04, 2024
0.8200
0.8400
0.7396
0.7401
531,132
-0.08(-9.74%)
Mar 01, 2024
0.7400
0.8400
0.7170
0.8200
1,096,972
+0.12(+17.99%)
Feb 29, 2024
0.6700
0.7299
0.6670
0.6950
436,557
+0.01(+1.86%)
Feb 28, 2024
0.6998
0.7103
0.6802
0.6823
421,852
-0.01(-1.49%)
Feb 27, 2024
0.6700
0.7050
0.6700
0.6926
433,907
-0.00(-0.35%)
Feb 26, 2024
0.7000
0.7099
0.6833
0.6950
363,772
-0.01(-0.71%)
Feb 23, 2024
0.7000
0.7186
0.6700
0.7000
687,791
-0.01(-1.41%)
Feb 22, 2024
0.7310
0.7500
0.7040
0.7100
321,176
-0.04(-4.70%)
Feb 21, 2024
0.7500
0.7596
0.7300
0.7450
267,651
+0.01(+0.68%)
Feb 20, 2024
0.8010
0.8010
0.7400
0.7400
614,605
-0.05(-6.49%)
Feb 16, 2024
0.7600
0.7955
0.7200
0.7914
406,510
+0.06(+8.41%)
Feb 15, 2024
0.7200
0.7400
0.7150
0.7300
207,535
-0.00(-0.27%)
Feb 14, 2024
0.7300
0.7330
0.7101
0.7320
227,577
-0.00(-0.27%)
Feb 13, 2024
0.7600
0.7740
0.7100
0.7340
321,429
-0.03(-3.29%)
Feb 12, 2024
0.7900
0.8000
0.7400
0.7590
269,827
-0.01(-1.30%)
Feb 09, 2024
0.7131
0.7800
0.7131
0.7690
359,460
+0.05(+7.54%)
Feb 08, 2024
0.7350
0.7407
0.7102
0.7151
417,192
-0.02(-2.71%)
Feb 07, 2024
0.7428
0.7700
0.7201
0.7350
264,756
-0.01(-0.81%)
Feb 06, 2024
0.7200
0.7800
0.6911
0.7410
558,504
+0.02(+2.92%)
Feb 05, 2024
0.8000
0.8100
0.6900
0.7200
1,174,044
-0.13(-15.59%)
Feb 02, 2024
0.8800
0.9000
0.8300
0.8530
752,617
-0.03(-3.28%)
Feb 01, 2024
0.8885
0.9200
0.8700
0.8819
365,697
+0.01(+1.23%)
Jan 31, 2024
0.9603
0.9700
0.8712
0.8712
938,947
-0.10(-10.19%)
Jan 30, 2024
0.9900
0.9900
0.9603
0.9700
227,239
-0.02(-2.22%)
Jan 29, 2024
0.9100
0.9989
0.9100
0.9920
531,974
+0.03(+3.33%)
Jan 26, 2024
0.9896
0.9945
0.9520
0.9600
296,290
-0.02(-2.41%)
Jan 25, 2024
1.000
1.010
0.9700
0.9837
759,711
-0.04(-3.56%)
Jan 24, 2024
1.040
1.060
1.000
1.020
353,815
-0.02(-1.92%)
Jan 23, 2024
1.060
1.060
1.029
1.040
211,974
+0.00(+0.00%)
Jan 22, 2024
1.030
1.050
1.020
1.040
305,019
+0.02(+1.96%)
Jan 19, 2024
1.030
1.046
1.010
1.020
1,090,086
-0.03(-2.86%)
Jan 18, 2024
1.080
1.110
1.040
1.050
722,310
-0.05(-4.55%)
Jan 17, 2024
1.110
1.115
1.080
1.100
365,112
-0.01(-0.90%)
Jan 16, 2024
1.160
1.180
1.110
1.110
428,136
-0.05(-4.31%)
Jan 12, 2024
1.140
1.200
1.140
1.160
384,738
+0.01(+0.87%)
Jan 11, 2024
1.160
1.181
1.121
1.150
439,196
-0.02(-1.71%)
Jan 10, 2024
1.190
1.240
1.160
1.170
861,494
+0.04(+3.54%)
Jan 09, 2024
1.140
1.140
1.090
1.130
410,481
+0.00(+0.00%)
Jan 08, 2024
1.130
1.145
1.090
1.130
561,884
-0.01(-0.88%)
Jan 05, 2024
1.170
1.220
1.140
1.140
885,294
-0.01(-0.87%)
Jan 04, 2024
1.140
1.150
1.120
1.150
254,487
+0.00(+0.00%)
Jan 03, 2024
1.160
1.170
1.121
1.150
228,534
-0.01(-0.86%)
Jan 02, 2024
1.110
1.185
1.110
1.160
476,967
+0.06(+5.45%)
Dec 29, 2023
1.160
1.160
1.070
1.100
1,443,945
-0.05(-4.35%)
Dec 28, 2023
1.170
1.180
1.130
1.150
521,355
-0.02(-1.71%)
Dec 27, 2023
1.190
1.200
1.150
1.170
588,595
-0.04(-3.31%)
Dec 26, 2023
1.200
1.240
1.190
1.210
252,900
-0.01(-0.82%)
Dec 22, 2023
1.190
1.230
1.170
1.220
615,521
-0.02(-1.61%)
Dec 21, 2023
1.200
1.240
1.200
1.240
366,727
+0.04(+3.33%)
Dec 20, 2023
1.250
1.260
1.200
1.200
534,328
-0.04(-3.23%)
Dec 19, 2023
1.210
1.270
1.210
1.240
476,975
+0.02(+1.64%)
Dec 18, 2023
1.290
1.290
1.210
1.220
593,039
-0.05(-3.94%)
Dec 15, 2023
1.190
1.290
1.160
1.270
816,237
+0.12(+10.43%)
Dec 14, 2023
1.100
1.160
1.100
1.150
661,741
+0.04(+3.60%)
Dec 13, 2023
1.080
1.120
1.070
1.110
315,724
+0.02(+1.83%)
Dec 12, 2023
1.100
1.120
1.080
1.090
261,786
+0.01(+0.93%)
Dec 11, 2023
1.090
1.140
1.080
1.080
389,670
-0.07(-6.09%)
Dec 08, 2023
1.110
1.150
1.090
1.150
205,446
+0.05(+4.55%)
Dec 07, 2023
1.100
1.130
1.070
1.100
588,050
-0.01(-0.90%)
Dec 06, 2023
1.100
1.150
1.100
1.110
396,686
+0.01(+0.91%)
Dec 05, 2023
1.120
1.160
1.100
1.100
320,707
-0.05(-4.35%)
Dec 04, 2023
1.150
1.190
1.135
1.150
239,474
-0.02(-1.71%)
Dec 01, 2023
1.100
1.200
1.090
1.170
445,283
+0.04(+3.54%)
Nov 30, 2023
1.100
1.140
1.080
1.130
387,563
+0.03(+2.73%)
Nov 29, 2023
1.100
1.120
1.080
1.100
470,942
-0.01(-1.35%)
Nov 28, 2023
1.120
1.130
1.090
1.115
249,789
+0.01(+1.36%)
Nov 27, 2023
1.110
1.140
1.100
1.100
345,807
-0.04(-3.51%)
Nov 24, 2023
1.110
1.160
1.110
1.140
62,590
+0.02(+1.79%)
Nov 22, 2023
1.120
1.140
1.110
1.120
217,332
-0.01(-0.88%)
Nov 21, 2023
1.160
1.200
1.130
1.130
147,287
-0.06(-5.04%)
Nov 20, 2023
1.180
1.200
1.160
1.190
244,227
+0.01(+0.85%)
Nov 17, 2023
1.180
1.180
1.140
1.180
223,346
+0.02(+1.72%)
Nov 16, 2023
1.170
1.250
1.145
1.160
193,350
-0.01(-0.85%)
Nov 15, 2023
1.140
1.270
1.140
1.170
442,284
+0.01(+0.86%)
Nov 14, 2023
1.280
1.280
1.130
1.160
479,757
-0.07(-5.69%)
Nov 13, 2023
1.060
1.240
1.060
1.230
493,510
+0.17(+16.04%)
Nov 10, 2023
1.070
1.100
1.050
1.060
223,115
-0.02(-1.85%)
Nov 09, 2023
1.070
1.110
1.070
1.080
228,478
-0.01(-0.92%)
Nov 08, 2023
1.170
1.170
1.052
1.090
396,007
-0.09(-7.63%)
Nov 07, 2023
1.150
1.194
1.100
1.180
230,876
+0.02(+1.72%)
Nov 06, 2023
1.210
1.230
1.150
1.160
207,265
-0.06(-4.92%)
Nov 03, 2023
1.220
1.260
1.210
1.220
314,840
+0.02(+1.67%)
Nov 02, 2023
1.300
1.300
1.200
1.200
269,600
-0.06(-4.76%)
Nov 01, 2023
1.260
1.270
1.150
1.260
414,726
+0.04(+3.28%)
Oct 31, 2023
1.050
1.250
1.050
1.220
579,619
+0.18(+17.31%)
Oct 30, 2023
1.070
1.080
1.040
1.040
205,101
-0.02(-1.89%)
Oct 27, 2023
1.080
1.080
1.040
1.060
268,555
-0.01(-0.93%)
Oct 26, 2023
1.080
1.100
1.050
1.070
213,146
-0.03(-2.73%)
Oct 25, 2023
1.100
1.110
1.060
1.100
240,020
+0.00(+0.00%)
Oct 24, 2023
1.060
1.120
1.000
1.100
351,540
+0.06(+5.77%)
Oct 23, 2023
1.110
1.110
1.040
1.040
467,101
-0.09(-7.96%)
Oct 20, 2023
1.110
1.150
1.080
1.130
401,796
-0.01(-0.88%)
Oct 19, 2023
1.200
1.210
1.130
1.140
681,556
-0.09(-7.32%)
Oct 18, 2023
1.220
1.240
1.200
1.230
445,543
-0.01(-0.81%)
Oct 17, 2023
1.230
1.250
1.220
1.240
264,545
+0.00(+0.00%)
Oct 16, 2023
1.250
1.270
1.230
1.240
239,380
+0.00(+0.00%)
Oct 13, 2023
1.250
1.290
1.225
1.240
203,954
-0.02(-1.59%)
Oct 12, 2023
1.320
1.320
1.260
1.260
266,848
-0.06(-4.55%)
Oct 11, 2023
1.300
1.350
1.300
1.320
254,418
+0.00(+0.00%)
Oct 10, 2023
1.290
1.350
1.290
1.320
196,712
+0.02(+1.54%)
Oct 09, 2023
1.280
1.310
1.250
1.300
404,561
-0.04(-2.99%)
Oct 06, 2023
1.310
1.350
1.270
1.340
249,569
+0.02(+1.52%)
Oct 05, 2023
1.330
1.350
1.285
1.320
245,571
+0.00(+0.00%)
Oct 04, 2023
1.340
1.360
1.280
1.320
283,088
-0.04(-2.94%)
Oct 03, 2023
1.370
1.380
1.350
1.360
97,692
-0.01(-0.73%)
Oct 02, 2023
1.450
1.450
1.350
1.370
221,531
-0.06(-4.20%)
Sep 29, 2023
1.460
1.480
1.410
1.430
132,373
+0.00(+0.00%)
Sep 28, 2023
1.400
1.470
1.390
1.430
328,895
+0.04(+2.88%)
Sep 27, 2023
1.410
1.430
1.355
1.390
208,330
+0.00(+0.00%)
Sep 26, 2023
1.390
1.420
1.380
1.390
149,315
-0.02(-1.42%)
Sep 25, 2023
1.390
1.410
1.390
1.410
140,465
+0.00(+0.00%)
Sep 22, 2023
1.400
1.430
1.380
1.410
332,051
+0.03(+2.17%)
Sep 21, 2023
1.390
1.410
1.330
1.380
430,529
-0.04(-2.82%)
Sep 20, 2023
1.490
1.490
1.410
1.420
180,700
-0.05(-3.40%)
Sep 19, 2023
1.500
1.500
1.430
1.470
303,975
-0.03(-2.00%)
Sep 18, 2023
1.590
1.590
1.470
1.500
443,307
-0.10(-6.25%)
Sep 15, 2023
1.570
1.630
1.530
1.600
355,625
+0.02(+1.27%)
Sep 14, 2023
1.500
1.590
1.483
1.580
474,444
+0.10(+6.76%)
Sep 13, 2023
1.460
1.480
1.430
1.480
188,671
+0.01(+0.68%)
Sep 12, 2023
1.480
1.500
1.430
1.470
270,129
-0.03(-2.00%)
Sep 11, 2023
1.470
1.510
1.450
1.500
298,283
+0.05(+3.45%)
Sep 08, 2023
1.560
1.580
1.430
1.450
308,108
-0.10(-6.45%)
Sep 07, 2023
1.430
1.550
1.400
1.550
371,287
+0.15(+10.71%)
Sep 06, 2023
1.510
1.540
1.400
1.400
664,644
-0.16(-10.26%)
Sep 05, 2023
1.680
1.730
1.510
1.560
971,398
-0.12(-7.14%)
Sep 01, 2023
1.630
1.680
1.550
1.680
685,424
+0.06(+3.70%)
Aug 31, 2023
1.590
1.630
1.530
1.620
600,401
+0.05(+3.18%)
Aug 30, 2023
1.600
1.630
1.510
1.570
604,930
+0.00(+0.00%)
Aug 29, 2023
1.400
1.625
1.360
1.570
2,287,126
+0.19(+13.77%)
Aug 28, 2023
1.210
1.400
1.200
1.380
1,339,997
+0.18(+15.00%)
Aug 25, 2023
1.220
1.240
1.170
1.200
408,139
-0.03(-2.44%)
Aug 24, 2023
1.270
1.270
1.200
1.230
451,862
-0.01(-0.81%)
Aug 23, 2023
1.240
1.280
1.220
1.240
185,542
-0.01(-0.80%)
Aug 22, 2023
1.280
1.285
1.210
1.250
479,341
-0.01(-0.79%)
Aug 21, 2023
1.250
1.280
1.240
1.260
373,284
+0.02(+1.61%)
Aug 18, 2023
1.210
1.260
1.200
1.240
544,223
+0.04(+3.33%)
Aug 17, 2023
1.260
1.260
1.200
1.200
467,631
-0.03(-2.44%)
Aug 16, 2023
1.280
1.300
1.230
1.230
475,855
-0.05(-3.91%)
Aug 15, 2023
1.230
1.310
1.220
1.280
717,651
+0.02(+1.59%)
Aug 14, 2023
1.260
1.300
1.200
1.260
814,076
-0.05(-3.82%)
Aug 11, 2023
1.230
1.320
1.140
1.310
2,185,298
-0.02(-1.50%)
Aug 10, 2023
1.380
1.410
1.305
1.330
1,574,859
-0.10(-6.99%)
Aug 09, 2023
1.510
1.511
1.420
1.430
624,934
-0.09(-5.92%)
Aug 08, 2023
1.690
1.710
1.470
1.520
1,660,010
-0.19(-11.11%)
Aug 07, 2023
1.750
1.759
1.680
1.710
430,704
-0.03(-1.72%)
Aug 04, 2023
1.740
1.790
1.730
1.740
362,989
+0.00(+0.00%)
Aug 03, 2023
1.740
1.770
1.710
1.740
538,202
-0.05(-2.79%)
Aug 02, 2023
1.850
1.850
1.725
1.790
977,375
-0.07(-3.76%)
Aug 01, 2023
1.870
1.915
1.850
1.860
442,446
-0.05(-2.62%)
Jul 31, 2023
1.900
1.930
1.880
1.910
589,622
-0.01(-0.52%)
Jul 28, 2023
1.890
1.930
1.870
1.920
336,909
+0.04(+2.13%)
Jul 27, 2023
1.960
1.970
1.853
1.880
804,189
-0.08(-4.08%)
Jul 26, 2023
1.990
1.990
1.940
1.960
288,625
+0.00(+0.00%)
Jul 25, 2023
2.000
2.000
1.945
1.960
597,874
-0.03(-1.51%)
Jul 24, 2023
2.020
2.050
1.950
1.990
553,378
-0.04(-1.97%)
Jul 21, 2023
2.020
2.050
1.980
2.030
437,234
+0.01(+0.50%)
Jul 20, 2023
2.030
2.039
1.990
2.020
314,216
-0.03(-1.46%)
Jul 19, 2023
2.050
2.058
2.030
2.050
326,656
-0.03(-1.44%)
Jul 18, 2023
2.050
2.080
2.030
2.080
284,444
+0.01(+0.48%)
Jul 17, 2023
2.050
2.070
2.020
2.070
296,103
+0.05(+2.48%)
Jul 14, 2023
2.140
2.140
2.020
2.020
570,499
-0.15(-6.91%)
Jul 13, 2023
2.080
2.180
2.060
2.170
845,722
+0.11(+5.34%)
Jul 12, 2023
2.010
2.080
2.000
2.060
559,585
+0.09(+4.57%)
Jul 11, 2023
1.980
2.000
1.950
1.970
324,650
-0.01(-0.51%)
Jul 10, 2023
1.960
2.010
1.960
1.980
343,522
-0.01(-0.50%)
Jul 07, 2023
1.950
2.020
1.940
1.990
277,932
+0.04(+2.05%)
Jul 06, 2023
2.000
2.030
1.930
1.950
352,062
-0.06(-2.99%)
Jul 05, 2023
2.000
2.040
2.000
2.010
348,442
-0.01(-0.50%)
Jul 03, 2023
1.990
2.060
1.990
2.020
302,195
+0.01(+0.50%)
Jun 30, 2023
1.990
2.035
1.960
2.010
465,572
+0.01(+0.50%)
Jun 29, 2023
2.060
2.060
1.970
2.000
442,031
-0.05(-2.44%)
Jun 28, 2023
2.030
2.050
2.000
2.050
265,072
-0.01(-0.49%)
Jun 27, 2023
1.990
2.095
1.930
2.060
1,192,333
+0.04(+1.98%)
Jun 26, 2023
2.050
2.110
2.020
2.020
430,621
-0.02(-0.98%)
Jun 23, 2023
2.090
2.090
2.020
2.040
269,426
-0.09(-4.23%)
Jun 22, 2023
2.120
2.140
2.070
2.130
299,489
-0.02(-0.93%)
Jun 21, 2023
2.190
2.220
2.080
2.150
521,244
-0.05(-2.27%)
Jun 20, 2023
2.170
2.230
2.100
2.200
1,176,318
+0.02(+0.92%)
Jun 16, 2023
2.100
2.180
2.027
2.180
1,262,654
+0.10(+4.81%)
Jun 15, 2023
2.090
2.120
1.980
2.080
885,746
-0.07(-3.26%)
May 08, 2023
2.140
2.150
2.061
2.150
241,415
+0.05(+2.38%)
May 05, 2023
2.070
2.110
2.010
2.100
229,990
+0.05(+2.44%)
May 04, 2023
2.010
2.085
2.000
2.050
237,780
+0.04(+1.99%)
May 03, 2023
2.020
2.110
2.010
2.010
217,696
-0.02(-0.99%)
May 02, 2023
2.090
2.100
2.020
2.030
261,341
-0.08(-3.79%)
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.