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
374Water Inc
(NQ:
SCWO
)
1.300
-0.090 (-6.47%)
Streaming Delayed Price
Updated: 4:00 PM EDT, May 16, 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 (%)
May 16, 2024
1.500
1.500
1.300
1.300
146,440
-0.09(-6.47%)
May 15, 2024
1.480
1.480
1.380
1.390
41,099
-0.05(-3.47%)
May 14, 2024
1.420
1.500
1.380
1.440
77,855
+0.07(+5.11%)
May 13, 2024
1.460
1.560
1.370
1.370
50,783
-0.08(-5.52%)
May 10, 2024
1.450
1.480
1.430
1.450
42,487
+0.00(+0.00%)
May 09, 2024
1.310
1.490
1.310
1.450
86,315
+0.11(+8.21%)
May 08, 2024
1.420
1.460
1.340
1.340
58,925
-0.12(-8.22%)
May 07, 2024
1.640
1.650
1.440
1.460
116,153
-0.16(-9.88%)
May 06, 2024
1.500
1.650
1.430
1.620
134,911
+0.09(+5.88%)
May 03, 2024
1.500
1.570
1.460
1.530
127,470
+0.04(+2.68%)
May 02, 2024
1.500
1.500
1.470
1.490
98,302
+0.01(+0.68%)
May 01, 2024
1.500
1.500
1.450
1.480
39,504
-0.01(-0.67%)
Apr 30, 2024
1.460
1.520
1.365
1.490
135,923
-0.01(-0.67%)
Apr 29, 2024
1.420
1.520
1.330
1.500
225,362
+0.10(+7.14%)
Apr 26, 2024
1.400
1.430
1.350
1.400
178,010
+0.03(+2.19%)
Apr 25, 2024
1.400
1.410
1.320
1.370
165,247
+0.00(+0.00%)
Apr 24, 2024
1.340
1.410
1.290
1.370
139,113
+0.03(+2.24%)
Apr 23, 2024
1.210
1.370
1.210
1.340
144,456
+0.09(+7.20%)
Apr 22, 2024
1.210
1.250
1.150
1.250
64,774
-0.01(-0.79%)
Apr 19, 2024
1.230
1.260
1.180
1.260
52,692
+0.01(+0.80%)
Apr 18, 2024
1.210
1.250
1.160
1.250
88,371
+0.04(+3.31%)
Apr 17, 2024
1.240
1.250
1.190
1.210
52,273
+0.00(+0.00%)
Apr 16, 2024
1.210
1.250
1.210
1.210
14,468
-0.01(-0.82%)
Apr 15, 2024
1.230
1.250
1.170
1.220
106,160
+0.01(+0.83%)
Apr 12, 2024
1.250
1.260
1.210
1.210
59,139
-0.05(-3.97%)
Apr 11, 2024
1.260
1.300
1.230
1.260
96,684
-0.01(-0.79%)
Apr 10, 2024
1.230
1.300
1.200
1.270
159,423
+0.03(+2.42%)
Apr 09, 2024
1.230
1.250
1.210
1.240
33,190
+0.02(+1.64%)
Apr 08, 2024
1.220
1.250
1.200
1.220
101,904
+0.02(+1.67%)
Apr 05, 2024
1.230
1.230
1.200
1.200
39,825
-0.03(-2.44%)
Apr 04, 2024
1.250
1.250
1.190
1.230
121,590
+0.00(+0.00%)
Apr 03, 2024
1.200
1.280
1.192
1.230
192,700
+0.01(+0.82%)
Apr 02, 2024
1.200
1.230
1.190
1.220
134,666
+0.00(+0.41%)
Apr 01, 2024
1.260
1.260
1.190
1.215
120,943
-0.04(-3.57%)
Mar 28, 2024
1.230
1.260
1.220
1.260
112,434
+0.02(+2.02%)
Mar 27, 2024
1.240
1.240
1.230
1.235
45,652
+0.02(+1.23%)
Mar 26, 2024
1.220
1.270
1.214
1.220
149,025
+0.03(+2.52%)
Mar 25, 2024
1.230
1.231
1.190
1.190
78,754
-0.04(-3.25%)
Mar 22, 2024
1.350
1.350
1.220
1.230
69,994
-0.11(-8.21%)
Mar 21, 2024
1.270
1.360
1.221
1.340
145,996
+0.11(+9.39%)
Mar 20, 2024
1.300
1.315
1.200
1.225
123,452
-0.07(-5.77%)
Mar 19, 2024
1.350
1.360
1.300
1.300
90,508
-0.06(-4.41%)
Mar 18, 2024
1.370
1.400
1.345
1.360
91,032
-0.01(-0.73%)
Mar 15, 2024
1.310
1.370
1.310
1.370
242,821
+0.02(+1.48%)
Mar 14, 2024
1.390
1.490
1.320
1.350
111,805
-0.08(-5.59%)
Mar 13, 2024
1.400
1.430
1.380
1.430
63,070
+0.04(+2.88%)
Mar 12, 2024
1.390
1.410
1.390
1.390
72,074
+0.01(+0.72%)
Mar 11, 2024
1.370
1.430
1.370
1.380
60,791
+0.01(+0.73%)
Mar 08, 2024
1.430
1.460
1.340
1.370
83,294
-0.03(-2.14%)
Mar 07, 2024
1.410
1.430
1.385
1.400
94,658
+0.01(+0.72%)
Mar 06, 2024
1.390
1.520
1.340
1.390
224,932
+0.06(+4.51%)
Mar 05, 2024
1.350
1.360
1.310
1.330
66,650
+0.00(+0.00%)
Mar 04, 2024
1.370
1.375
1.290
1.330
73,030
-0.01(-0.75%)
Mar 01, 2024
1.320
1.377
1.300
1.340
70,477
+0.01(+0.75%)
Feb 29, 2024
1.330
1.390
1.320
1.330
72,378
+0.03(+2.31%)
Feb 28, 2024
1.290
1.340
1.262
1.300
56,916
-0.03(-2.26%)
Feb 27, 2024
1.410
1.424
1.250
1.330
117,062
-0.08(-5.67%)
Feb 26, 2024
1.350
1.430
1.310
1.410
104,625
+0.03(+2.17%)
Feb 23, 2024
1.290
1.425
1.267
1.380
111,877
+0.06(+4.55%)
Feb 22, 2024
1.290
1.380
1.240
1.320
111,152
-0.04(-2.94%)
Feb 21, 2024
1.210
1.370
1.183
1.360
164,195
+0.20(+17.24%)
Feb 20, 2024
1.360
1.380
1.120
1.160
106,464
-0.23(-16.55%)
Feb 16, 2024
1.490
1.490
1.380
1.390
81,443
-0.09(-6.08%)
Feb 15, 2024
1.410
1.490
1.380
1.480
100,471
+0.08(+5.71%)
Feb 14, 2024
1.230
1.440
1.220
1.400
114,934
+0.22(+18.64%)
Feb 13, 2024
1.340
1.399
1.170
1.180
130,382
-0.20(-14.49%)
Feb 12, 2024
1.210
1.460
1.210
1.380
172,443
+0.17(+14.05%)
Feb 09, 2024
1.150
1.270
1.150
1.210
68,638
+0.07(+6.14%)
Feb 08, 2024
1.120
1.170
1.120
1.140
70,585
+0.01(+0.88%)
Feb 07, 2024
1.170
1.220
1.100
1.130
45,361
-0.03(-2.59%)
Feb 06, 2024
1.150
1.200
1.150
1.160
62,581
+0.01(+0.87%)
Feb 05, 2024
1.230
1.230
1.150
1.150
49,494
-0.08(-6.50%)
Feb 02, 2024
1.200
1.260
1.180
1.230
112,925
+0.00(+0.00%)
Feb 01, 2024
1.200
1.250
1.170
1.230
74,371
+0.03(+2.50%)
Jan 31, 2024
1.250
1.260
1.200
1.200
63,746
-0.05(-4.00%)
Jan 30, 2024
1.260
1.280
1.220
1.250
93,933
-0.02(-1.57%)
Jan 29, 2024
1.230
1.280
1.160
1.270
100,352
+0.04(+3.25%)
Jan 26, 2024
1.170
1.320
1.160
1.230
161,754
+0.05(+4.24%)
Jan 25, 2024
1.210
1.210
1.150
1.180
70,294
+0.00(+0.00%)
Jan 24, 2024
1.230
1.242
1.160
1.180
94,367
-0.05(-4.07%)
Jan 23, 2024
1.280
1.300
1.220
1.230
55,848
-0.02(-1.60%)
Jan 22, 2024
1.280
1.310
1.240
1.250
478,513
-0.01(-0.79%)
Jan 19, 2024
1.300
1.300
1.240
1.260
97,321
-0.01(-0.79%)
Jan 18, 2024
1.360
1.420
1.260
1.270
62,049
-0.10(-7.30%)
Jan 17, 2024
1.310
1.400
1.240
1.370
111,117
+0.06(+4.58%)
Jan 16, 2024
1.250
1.400
1.201
1.310
160,647
+0.01(+0.77%)
Jan 12, 2024
1.300
1.320
1.250
1.300
104,457
+0.00(+0.00%)
Jan 11, 2024
1.280
1.330
1.260
1.300
132,421
+0.02(+1.56%)
Jan 10, 2024
1.270
1.282
1.210
1.280
62,838
+0.01(+0.79%)
Jan 09, 2024
1.220
1.280
1.180
1.270
147,948
+0.02(+1.60%)
Jan 08, 2024
1.090
1.250
1.090
1.250
164,417
+0.19(+17.92%)
Jan 05, 2024
1.200
1.277
1.060
1.060
152,910
-0.16(-13.11%)
Jan 04, 2024
1.260
1.310
1.210
1.220
120,822
-0.07(-5.43%)
Jan 03, 2024
1.520
1.520
1.270
1.290
146,403
-0.21(-14.00%)
Jan 02, 2024
1.450
1.510
1.330
1.500
219,816
+0.08(+5.63%)
Dec 29, 2023
1.580
1.620
1.410
1.420
169,515
-0.16(-10.13%)
Dec 28, 2023
1.630
1.780
1.550
1.580
173,508
-0.05(-3.07%)
Dec 27, 2023
1.590
2.090
1.550
1.630
365,571
+0.02(+1.24%)
Dec 26, 2023
1.540
1.660
1.466
1.610
172,130
+0.09(+5.92%)
Dec 22, 2023
1.390
1.530
1.320
1.520
193,484
+0.16(+11.76%)
Dec 21, 2023
1.200
1.380
1.178
1.360
249,724
+0.15(+12.40%)
Dec 20, 2023
1.020
1.250
1.000
1.210
318,786
+0.20(+19.80%)
Dec 19, 2023
1.020
1.031
0.9700
1.010
414,288
-0.01(-0.98%)
Dec 18, 2023
1.090
1.100
0.9972
1.020
455,728
-0.01(-1.45%)
Dec 15, 2023
1.160
1.160
0.9900
1.035
418,030
-0.07(-5.91%)
Dec 14, 2023
1.100
1.100
1.041
1.100
210,091
+0.01(+0.92%)
Dec 13, 2023
1.060
1.100
1.039
1.090
122,627
+0.03(+2.83%)
Dec 12, 2023
1.100
1.100
1.010
1.060
87,214
-0.01(-0.93%)
Dec 11, 2023
1.100
1.120
1.040
1.070
309,840
-0.02(-1.83%)
Dec 08, 2023
1.090
1.110
1.030
1.090
176,645
+0.00(+0.00%)
Dec 07, 2023
1.120
1.125
1.080
1.090
74,204
-0.03(-2.68%)
Dec 06, 2023
1.140
1.150
1.110
1.120
88,990
-0.01(-0.88%)
Dec 05, 2023
1.100
1.150
1.100
1.130
133,231
+0.00(+0.00%)
Dec 04, 2023
1.150
1.150
1.082
1.130
82,808
-0.01(-0.88%)
Dec 01, 2023
1.150
1.160
1.100
1.140
87,412
-0.01(-0.87%)
Nov 30, 2023
1.150
1.150
1.110
1.150
96,063
+0.00(+0.00%)
Nov 29, 2023
1.140
1.160
1.100
1.150
119,259
+0.00(+0.00%)
Nov 28, 2023
1.310
1.310
1.150
1.150
147,663
-0.18(-13.53%)
Nov 27, 2023
1.150
1.340
1.140
1.330
215,060
+0.19(+16.67%)
Nov 24, 2023
1.150
1.160
1.120
1.140
70,432
-0.01(-0.87%)
Nov 22, 2023
1.190
1.200
1.140
1.150
143,241
-0.04(-3.36%)
Nov 21, 2023
1.190
1.210
1.180
1.190
80,668
-0.02(-1.65%)
Nov 20, 2023
1.320
1.320
1.140
1.210
178,016
-0.06(-4.72%)
Nov 17, 2023
1.320
1.350
1.261
1.270
142,605
-0.04(-3.05%)
Nov 16, 2023
1.380
1.420
1.250
1.310
221,001
-0.08(-5.76%)
Nov 15, 2023
1.520
1.555
1.380
1.390
79,975
-0.14(-9.15%)
Nov 14, 2023
1.460
1.560
1.380
1.530
321,509
+0.17(+12.50%)
Nov 13, 2023
1.280
1.400
1.280
1.360
135,455
+0.10(+7.51%)
Nov 10, 2023
1.330
1.350
1.180
1.265
166,185
-0.12(-8.66%)
Nov 09, 2023
1.410
1.420
1.380
1.385
50,193
-0.02(-1.77%)
Nov 08, 2023
1.480
1.480
1.320
1.410
104,282
-0.06(-4.08%)
Nov 07, 2023
1.510
1.510
1.430
1.470
50,719
+0.05(+3.52%)
Nov 06, 2023
1.580
1.580
1.400
1.420
86,038
-0.14(-8.97%)
Nov 03, 2023
1.560
1.570
1.470
1.560
56,532
+0.04(+2.63%)
Nov 02, 2023
1.510
1.550
1.510
1.520
49,518
-0.02(-1.30%)
Nov 01, 2023
1.720
1.752
1.514
1.540
73,831
-0.18(-10.47%)
Oct 31, 2023
1.690
1.810
1.680
1.720
115,685
-0.06(-3.37%)
Oct 30, 2023
1.520
1.800
1.430
1.780
240,897
+0.28(+18.67%)
Oct 27, 2023
1.570
1.570
1.495
1.500
65,598
-0.06(-3.85%)
Oct 26, 2023
1.850
1.850
1.522
1.560
179,716
-0.25(-13.81%)
Oct 25, 2023
1.780
1.890
1.750
1.810
142,471
+0.03(+1.69%)
Oct 24, 2023
1.750
1.860
1.650
1.780
207,418
+0.12(+7.23%)
Oct 23, 2023
1.440
1.700
1.385
1.660
113,986
+0.21(+14.48%)
Oct 20, 2023
1.370
1.500
1.300
1.450
114,054
+0.09(+6.62%)
Oct 19, 2023
1.360
1.380
1.320
1.360
56,551
+0.00(+0.00%)
Oct 18, 2023
1.400
1.430
1.317
1.360
70,513
-0.07(-4.90%)
Oct 17, 2023
1.300
1.480
1.275
1.430
147,890
+0.14(+10.85%)
Oct 16, 2023
1.360
1.340
1.250
1.290
126,832
+0.00(+0.00%)
Oct 13, 2023
1.394
1.410
1.250
1.290
49,615
-0.07(-5.15%)
Oct 12, 2023
1.370
1.400
1.290
1.360
72,274
-0.02(-1.45%)
Oct 11, 2023
1.300
1.440
1.300
1.380
104,378
+0.06(+4.55%)
Oct 10, 2023
1.260
1.340
1.240
1.320
99,595
+0.06(+4.76%)
Oct 09, 2023
1.320
1.330
1.220
1.260
96,405
-0.07(-5.26%)
Oct 06, 2023
1.330
1.350
1.290
1.330
92,965
+0.00(+0.00%)
Oct 05, 2023
1.280
1.390
1.280
1.330
121,188
+0.03(+2.31%)
Oct 04, 2023
1.260
1.325
1.260
1.300
58,062
+0.05(+4.00%)
Oct 03, 2023
1.250
1.260
1.180
1.250
131,282
+0.01(+0.81%)
Oct 02, 2023
1.260
1.260
1.200
1.240
185,624
+0.00(+0.00%)
Sep 29, 2023
1.270
1.310
1.240
1.240
100,165
+0.01(+0.81%)
Sep 28, 2023
1.350
1.350
1.215
1.230
96,824
-0.12(-8.89%)
Sep 27, 2023
1.330
1.410
1.250
1.350
189,184
+0.00(+0.00%)
Sep 26, 2023
1.250
1.360
1.250
1.350
133,779
+0.10(+8.00%)
Sep 25, 2023
1.410
1.300
1.250
1.250
94,248
-0.11(-8.09%)
Sep 22, 2023
1.320
1.400
1.300
1.360
86,528
+0.05(+3.82%)
Sep 21, 2023
1.270
1.340
1.250
1.310
52,864
+0.03(+2.34%)
Sep 20, 2023
1.350
1.390
1.280
1.280
83,938
-0.05(-3.76%)
Sep 19, 2023
1.390
1.450
1.300
1.330
129,992
-0.06(-4.32%)
Sep 18, 2023
1.500
1.529
1.380
1.390
91,571
-0.10(-6.71%)
Sep 15, 2023
1.630
1.650
1.490
1.490
492,926
-0.13(-8.02%)
Sep 14, 2023
1.420
1.670
1.380
1.620
150,917
+0.22(+15.71%)
Sep 13, 2023
1.460
1.520
1.350
1.400
90,613
-0.06(-4.11%)
Sep 12, 2023
1.390
1.520
1.390
1.460
48,907
+0.08(+5.80%)
Sep 11, 2023
1.390
1.450
1.320
1.380
134,798
-0.02(-1.43%)
Sep 08, 2023
1.390
1.410
1.370
1.400
71,786
+0.00(+0.36%)
Sep 07, 2023
1.490
1.500
1.315
1.395
206,482
-0.07(-4.78%)
Sep 06, 2023
1.500
1.580
1.460
1.465
76,913
-0.03(-2.33%)
Sep 05, 2023
1.660
1.660
1.440
1.500
133,095
-0.11(-6.83%)
Sep 01, 2023
1.480
1.650
1.480
1.610
145,759
+0.11(+7.33%)
Aug 31, 2023
1.510
1.560
1.470
1.500
102,059
+0.03(+2.04%)
Aug 30, 2023
1.460
1.520
1.460
1.470
49,435
-0.03(-2.00%)
Aug 29, 2023
1.450
1.520
1.400
1.500
92,860
+0.10(+7.14%)
Aug 28, 2023
1.460
1.460
1.310
1.400
219,695
+0.02(+1.45%)
Aug 25, 2023
1.320
1.415
1.270
1.380
210,323
+0.03(+2.60%)
Aug 24, 2023
1.420
1.451
1.340
1.345
135,830
-0.10(-7.24%)
Aug 23, 2023
1.510
1.510
1.230
1.450
309,507
-0.06(-3.97%)
Aug 22, 2023
1.650
1.690
1.500
1.510
189,098
-0.14(-8.48%)
Aug 21, 2023
1.760
1.760
1.640
1.650
103,023
-0.06(-3.51%)
Aug 18, 2023
1.770
1.815
1.670
1.710
141,691
-0.05(-2.84%)
Aug 17, 2023
1.760
1.840
1.740
1.760
86,452
+0.00(+0.00%)
Aug 16, 2023
1.760
1.860
1.730
1.760
104,993
+0.00(+0.00%)
Aug 15, 2023
1.760
1.825
1.670
1.760
112,126
-0.04(-2.22%)
Aug 14, 2023
1.760
1.825
1.670
1.800
156,572
+0.07(+4.05%)
Aug 11, 2023
1.830
1.830
1.720
1.730
185,185
-0.07(-3.89%)
Aug 10, 2023
1.950
1.971
1.730
1.800
277,089
-0.13(-6.74%)
Aug 09, 2023
2.020
2.040
1.870
1.930
163,865
-0.08(-3.98%)
Aug 08, 2023
1.970
2.020
1.850
2.010
198,625
+0.04(+2.03%)
Aug 07, 2023
1.850
1.970
1.830
1.970
203,505
+0.12(+6.49%)
Aug 04, 2023
2.050
2.114
1.830
1.850
219,710
-0.19(-9.31%)
Aug 03, 2023
2.020
2.090
1.980
2.040
203,541
-0.04(-1.92%)
Aug 02, 2023
2.170
2.180
2.020
2.080
84,016
-0.08(-3.70%)
Aug 01, 2023
2.000
2.210
1.984
2.160
261,082
+0.17(+8.54%)
Jul 31, 2023
1.920
2.000
1.900
1.990
204,631
+0.08(+4.19%)
Jul 28, 2023
1.920
1.940
1.865
1.910
153,728
+0.01(+0.53%)
Jul 27, 2023
1.850
1.935
1.770
1.900
302,512
+0.09(+4.97%)
Jul 26, 2023
1.790
1.850
1.750
1.810
291,548
+0.01(+0.56%)
Jul 25, 2023
1.810
1.870
1.770
1.800
118,315
-0.01(-0.55%)
Jul 24, 2023
1.820
1.900
1.790
1.810
123,291
-0.02(-1.09%)
Jul 21, 2023
1.850
1.880
1.800
1.830
145,001
+0.00(+0.00%)
Jul 20, 2023
1.860
1.860
1.730
1.830
207,306
+0.05(+2.81%)
Jul 19, 2023
1.820
1.960
1.750
1.780
230,889
-0.07(-3.78%)
Jul 18, 2023
1.920
1.990
1.830
1.850
165,518
-0.07(-3.65%)
Jul 17, 2023
1.970
2.005
1.900
1.920
331,647
-0.02(-1.03%)
Jul 14, 2023
1.860
2.000
1.860
1.940
363,848
+0.09(+4.86%)
Jul 13, 2023
1.780
1.870
1.770
1.850
219,500
+0.08(+4.23%)
Jul 12, 2023
1.770
2.020
1.765
1.775
502,761
-0.02(-0.84%)
Jul 11, 2023
1.800
1.830
1.675
1.790
495,628
+0.03(+1.70%)
Jul 10, 2023
2.000
2.065
1.700
1.760
1,136,821
-0.27(-13.30%)
Jul 07, 2023
2.160
2.237
1.940
2.030
617,691
-0.13(-6.02%)
Jul 06, 2023
2.200
2.269
2.130
2.160
257,233
-0.08(-3.57%)
Jul 05, 2023
2.230
2.320
2.035
2.240
553,333
-0.01(-0.44%)
Jul 03, 2023
2.390
2.445
2.170
2.250
122,503
-0.14(-5.86%)
Jun 30, 2023
2.360
2.520
2.330
2.390
518,462
+0.05(+2.14%)
Jun 29, 2023
2.070
2.400
2.050
2.340
557,284
+0.07(+3.08%)
Jun 28, 2023
2.480
2.480
2.100
2.270
527,349
-0.11(-4.82%)
Jun 27, 2023
2.540
2.610
2.110
2.385
600,596
-0.14(-5.36%)
Jun 26, 2023
2.820
2.820
2.440
2.520
575,292
-0.19(-7.01%)
Jun 23, 2023
2.700
2.790
2.690
2.710
6,362,489
-0.09(-3.21%)
Jun 22, 2023
3.130
3.180
2.800
2.800
333,557
-0.37(-11.67%)
Jun 21, 2023
3.110
3.290
3.070
3.170
338,300
+0.04(+1.28%)
Jun 20, 2023
3.140
3.370
3.060
3.130
278,397
-0.29(-8.48%)
Jun 16, 2023
3.390
3.420
2.830
3.420
812,890
+0.10(+3.01%)
Jun 15, 2023
3.400
3.440
3.230
3.320
179,444
-0.07(-2.06%)
Jun 14, 2023
3.440
3.440
3.320
3.390
241,855
+0.01(+0.30%)
Jun 13, 2023
3.410
3.450
3.350
3.380
146,032
-0.03(-0.88%)
Jun 12, 2023
3.340
3.450
3.140
3.410
160,548
+0.07(+2.10%)
Jun 09, 2023
3.330
3.456
3.300
3.340
161,140
+0.02(+0.60%)
Jun 08, 2023
3.320
3.460
3.230
3.320
179,491
+0.09(+2.79%)
Jun 07, 2023
3.150
3.320
3.150
3.230
157,632
+0.09(+2.87%)
Jun 06, 2023
3.020
3.210
2.950
3.140
1,275,817
+0.09(+2.95%)
Jun 05, 2023
3.060
3.249
2.980
3.050
188,514
+0.00(+0.00%)
Jun 02, 2023
2.900
3.060
2.780
3.050
150,799
+0.17(+5.90%)
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.