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
Recruiter.com Group Inc
(NQ:
RCRT
)
1.890
+0.336 (+21.64%)
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 (%)
May 17, 2024
1.650
2.580
1.575
1.890
3,606,109
+0.34(+21.64%)
May 16, 2024
1.450
1.750
1.450
1.554
21,594
+0.00(+0.25%)
May 15, 2024
1.580
1.620
1.466
1.550
5,709
-0.06(-3.89%)
May 14, 2024
1.610
1.620
1.560
1.613
1,849
+0.01(+0.66%)
May 13, 2024
1.260
1.602
1.260
1.602
20,759
+0.04(+2.71%)
May 10, 2024
1.750
1.750
1.400
1.560
9,906
+0.16(+11.43%)
May 09, 2024
1.440
1.614
1.400
1.400
2,579
-0.20(-12.71%)
May 08, 2024
1.550
1.610
1.550
1.604
2,515
-0.05(-2.76%)
May 07, 2024
1.650
1.660
1.450
1.649
15,696
-0.00(-0.04%)
May 06, 2024
1.690
1.700
1.550
1.650
8,271
+0.09(+5.77%)
May 03, 2024
1.620
1.700
1.560
1.560
5,068
+0.04(+2.63%)
May 02, 2024
1.670
1.700
1.420
1.520
5,190
-0.04(-2.56%)
May 01, 2024
1.450
1.590
1.370
1.560
14,044
+0.11(+7.59%)
Apr 30, 2024
1.500
1.620
1.400
1.450
3,097
-0.07(-4.61%)
Apr 29, 2024
1.500
1.520
1.500
1.520
819
+0.12(+8.57%)
Apr 26, 2024
1.450
1.490
1.390
1.400
2,335
+0.00(+0.00%)
Apr 25, 2024
1.500
1.575
1.400
1.400
10,111
-0.20(-12.50%)
Apr 24, 2024
1.500
1.600
1.500
1.600
1,490
+0.12(+8.11%)
Apr 23, 2024
1.500
1.615
1.400
1.480
5,370
+0.01(+1.02%)
Apr 22, 2024
1.370
1.500
1.360
1.465
2,419
+0.06(+4.27%)
Apr 19, 2024
1.600
1.670
1.400
1.405
13,089
-0.14(-9.03%)
Apr 18, 2024
1.600
1.600
1.460
1.544
2,733
-0.02(-1.00%)
Apr 17, 2024
1.250
1.560
1.240
1.560
16,567
+0.12(+8.33%)
Apr 16, 2024
1.570
1.570
1.200
1.440
26,552
-0.25(-14.79%)
Apr 15, 2024
1.540
1.690
1.500
1.690
6,874
+0.18(+11.93%)
Apr 12, 2024
1.530
1.535
1.480
1.510
7,731
+0.04(+2.71%)
Apr 11, 2024
1.570
1.570
1.470
1.470
1,976
-0.10(-6.47%)
Apr 10, 2024
1.563
1.600
1.563
1.572
1,814
-0.03(-1.77%)
Apr 09, 2024
1.500
1.610
1.500
1.600
1,689
+0.10(+6.88%)
Apr 08, 2024
1.510
1.510
1.490
1.497
3,234
-0.12(-7.59%)
Apr 05, 2024
1.600
1.672
1.570
1.620
5,416
+0.09(+5.88%)
Apr 04, 2024
1.660
1.690
1.530
1.530
7,087
-0.09(-5.56%)
Apr 03, 2024
1.570
1.640
1.530
1.620
3,188
+0.07(+4.51%)
Apr 02, 2024
1.690
1.690
1.550
1.550
6,655
-0.15(-8.82%)
Apr 01, 2024
1.712
1.712
1.590
1.700
15,230
+0.06(+3.66%)
Mar 28, 2024
1.600
1.680
1.600
1.640
11,191
+0.02(+1.08%)
Mar 27, 2024
1.440
1.714
1.410
1.623
13,586
+0.16(+11.13%)
Mar 26, 2024
1.470
1.470
1.460
1.460
1,984
+0.00(+0.00%)
Mar 25, 2024
1.640
1.647
1.250
1.460
36,427
-0.14(-8.76%)
Mar 22, 2024
1.590
1.800
1.580
1.600
20,808
-0.02(-1.53%)
Mar 21, 2024
1.510
1.625
1.512
1.625
3,961
-0.09(-5.52%)
Mar 20, 2024
1.590
1.750
1.590
1.720
3,602
+0.17(+10.97%)
Mar 19, 2024
1.500
1.690
1.440
1.550
10,603
-0.10(-6.06%)
Mar 18, 2024
1.530
1.750
1.500
1.650
6,115
+0.11(+7.14%)
Mar 15, 2024
1.580
1.580
1.540
1.540
1,113
-0.03(-1.90%)
Mar 14, 2024
1.520
1.680
1.520
1.570
5,532
-0.15(-8.89%)
Mar 13, 2024
1.660
1.789
1.651
1.723
1,133
-0.04(-2.31%)
Mar 12, 2024
1.840
1.840
1.510
1.764
6,135
+0.05(+3.16%)
Mar 11, 2024
1.820
1.820
1.701
1.710
4,532
-0.09(-5.00%)
Mar 08, 2024
1.740
1.840
1.710
1.800
104,691
-0.01(-0.55%)
Mar 07, 2024
1.840
1.857
1.711
1.810
7,023
-0.01(-0.55%)
Mar 06, 2024
1.990
1.990
1.810
1.820
53,716
-0.16(-8.08%)
Mar 05, 2024
1.890
2.080
1.890
1.980
13,910
+0.03(+1.53%)
Mar 04, 2024
2.210
2.210
1.750
1.950
20,817
-0.21(-9.72%)
Mar 01, 2024
1.920
2.169
1.920
2.160
11,253
+0.17(+8.54%)
Feb 29, 2024
1.880
2.136
1.880
1.990
37,142
+0.05(+2.58%)
Feb 28, 2024
1.800
2.170
1.670
1.940
85,585
+0.15(+8.08%)
Feb 27, 2024
1.600
1.851
1.600
1.795
60,427
+0.09(+5.59%)
Feb 26, 2024
1.570
1.920
1.502
1.700
392,406
+0.28(+19.72%)
Feb 23, 2024
1.610
1.651
1.330
1.420
483,234
-0.23(-13.94%)
Feb 22, 2024
1.900
1.970
1.640
1.650
40,776
-0.29(-14.73%)
Feb 21, 2024
2.080
2.190
1.913
1.935
29,724
+0.08(+4.59%)
Feb 20, 2024
2.250
2.250
1.850
1.850
28,008
-0.33(-15.14%)
Feb 16, 2024
2.240
2.330
2.100
2.180
39,179
+0.04(+1.87%)
Feb 15, 2024
2.140
2.213
1.910
2.140
113,883
-0.07(-3.17%)
Feb 14, 2024
1.900
2.215
1.870
2.210
43,756
+0.36(+19.46%)
Feb 13, 2024
1.760
1.900
1.760
1.850
24,066
+0.00(+0.00%)
Feb 12, 2024
1.800
1.899
1.770
1.850
31,364
+0.07(+3.93%)
Feb 09, 2024
1.479
1.880
1.425
1.780
35,146
+0.38(+27.14%)
Feb 08, 2024
1.400
1.510
1.355
1.400
9,736
+0.06(+4.48%)
Feb 07, 2024
1.360
1.389
1.282
1.340
5,210
-0.05(-3.35%)
Feb 06, 2024
1.410
1.530
1.291
1.386
36,094
+0.02(+1.20%)
Feb 05, 2024
1.260
1.460
1.120
1.370
38,545
+0.19(+16.10%)
Feb 02, 2024
1.350
1.350
1.150
1.180
38,811
-0.24(-16.90%)
Feb 01, 2024
1.450
1.500
1.370
1.420
49,819
-0.13(-8.39%)
Jan 31, 2024
1.550
1.590
1.550
1.550
5,300
+0.00(+0.01%)
Jan 30, 2024
1.480
1.590
1.480
1.550
6,311
+0.04(+2.65%)
Jan 29, 2024
1.520
1.600
1.510
1.510
2,863
-0.04(-2.58%)
Jan 26, 2024
1.460
1.690
1.460
1.550
8,846
+0.00(+0.00%)
Jan 25, 2024
1.470
1.699
1.440
1.550
8,371
+0.09(+6.16%)
Jan 24, 2024
1.580
1.780
1.450
1.460
16,605
-0.11(-7.14%)
Jan 23, 2024
1.480
1.579
1.400
1.572
37,558
-0.12(-6.97%)
Jan 22, 2024
1.810
1.860
1.690
1.690
12,842
-0.22(-11.52%)
Jan 19, 2024
1.960
1.980
1.820
1.910
4,294
+0.05(+2.69%)
Jan 18, 2024
1.920
1.975
1.860
1.860
6,031
-0.13(-6.53%)
Jan 17, 2024
1.900
2.030
1.817
1.990
7,233
+0.04(+2.05%)
Jan 16, 2024
2.080
2.148
1.900
1.950
7,234
-0.06(-2.99%)
Jan 12, 2024
2.020
2.187
1.800
2.010
44,482
-0.17(-7.79%)
Jan 11, 2024
1.760
2.210
1.600
2.180
60,153
+0.39(+21.79%)
Jan 10, 2024
1.640
1.850
1.620
1.790
10,993
-0.02(-1.10%)
Jan 09, 2024
1.596
1.810
1.596
1.810
5,297
+0.11(+6.47%)
Jan 08, 2024
1.550
1.795
1.550
1.700
29,082
+0.16(+10.39%)
Jan 05, 2024
1.580
1.580
1.361
1.540
21,968
-0.02(-1.28%)
Jan 04, 2024
1.335
1.571
1.335
1.560
12,299
+0.21(+15.56%)
Jan 03, 2024
1.350
1.350
1.308
1.350
6,607
+0.00(+0.00%)
Jan 02, 2024
1.510
1.555
1.350
1.350
26,728
-0.17(-11.18%)
Dec 29, 2023
1.510
1.571
1.510
1.520
11,906
-0.06(-3.80%)
Dec 28, 2023
1.440
1.580
1.431
1.580
7,015
+0.07(+4.64%)
Dec 27, 2023
1.610
1.610
1.500
1.510
9,899
-0.09(-5.86%)
Dec 26, 2023
1.460
1.604
1.460
1.604
2,584
+0.13(+9.12%)
Dec 22, 2023
1.370
1.617
1.370
1.470
6,993
-0.10(-6.37%)
Dec 21, 2023
1.440
1.579
1.440
1.570
6,794
+0.06(+3.75%)
Dec 20, 2023
1.410
1.560
1.350
1.513
14,446
+0.07(+5.08%)
Dec 19, 2023
1.500
1.500
1.380
1.440
4,668
+0.01(+0.70%)
Dec 18, 2023
1.430
1.473
1.375
1.430
9,660
+0.03(+2.14%)
Dec 15, 2023
1.440
1.510
1.310
1.400
24,008
-0.06(-4.11%)
Dec 14, 2023
1.530
1.570
1.420
1.460
5,611
-0.10(-6.71%)
Dec 13, 2023
1.624
1.670
1.380
1.565
28,795
-0.03(-1.57%)
Dec 12, 2023
1.640
1.740
1.530
1.590
13,843
-0.08(-5.07%)
Dec 11, 2023
1.690
1.760
1.580
1.675
15,544
-0.11(-6.42%)
Dec 08, 2023
1.810
1.830
1.639
1.790
36,228
+0.07(+4.07%)
Dec 07, 2023
1.740
1.850
1.590
1.720
69,223
+0.03(+1.78%)
Dec 06, 2023
1.550
1.800
1.440
1.690
61,683
+0.19(+12.67%)
Dec 05, 2023
1.440
1.530
1.400
1.500
21,744
+0.02(+1.35%)
Dec 04, 2023
1.433
1.570
1.433
1.480
8,659
+0.02(+1.37%)
Dec 01, 2023
1.508
1.569
1.300
1.460
32,698
+0.02(+1.39%)
Nov 30, 2023
1.293
1.560
1.293
1.440
9,399
+0.06(+4.34%)
Nov 29, 2023
1.470
1.500
1.320
1.380
12,807
-0.03(-2.12%)
Nov 28, 2023
1.364
1.431
1.340
1.410
8,232
+0.01(+0.71%)
Nov 27, 2023
1.410
1.420
1.250
1.400
10,820
+0.17(+13.56%)
Nov 24, 2023
1.250
1.400
1.233
1.233
2,085
-0.03(-2.16%)
Nov 22, 2023
1.472
1.472
1.180
1.260
24,833
-0.03(-2.33%)
Nov 21, 2023
1.430
1.475
1.182
1.290
17,225
-0.14(-9.79%)
Nov 20, 2023
1.460
1.460
1.430
1.430
2,420
-0.03(-2.05%)
Nov 17, 2023
1.390
1.480
1.155
1.460
8,241
+0.09(+6.57%)
Nov 16, 2023
1.450
1.450
1.320
1.370
2,730
-0.02(-1.44%)
Nov 15, 2023
1.380
1.420
1.323
1.390
6,517
+0.03(+2.21%)
Nov 14, 2023
1.425
1.440
1.300
1.360
22,984
-0.08(-5.56%)
Nov 13, 2023
1.230
1.448
1.226
1.440
37,058
+0.19(+14.74%)
Nov 10, 2023
1.044
1.255
1.044
1.255
2,411
+0.02(+2.03%)
Nov 09, 2023
1.290
1.290
1.200
1.230
1,503
+0.05(+4.24%)
Nov 08, 2023
1.290
1.350
1.180
1.180
12,210
-0.13(-9.92%)
Nov 07, 2023
1.230
1.320
1.230
1.310
9,956
-0.01(-0.76%)
Nov 06, 2023
1.300
1.370
1.200
1.320
9,881
-0.02(-1.49%)
Nov 03, 2023
1.188
1.340
1.188
1.340
7,451
+0.09(+7.21%)
Nov 02, 2023
1.160
1.250
1.160
1.250
4,957
+0.02(+1.62%)
Nov 01, 2023
1.180
1.369
1.163
1.230
26,387
+0.09(+7.89%)
Oct 31, 2023
1.340
1.340
1.125
1.140
23,582
-0.19(-14.29%)
Oct 30, 2023
1.220
1.330
1.220
1.330
5,615
-0.04(-2.92%)
Oct 27, 2023
1.200
1.370
1.151
1.370
4,013
+0.23(+20.18%)
Oct 26, 2023
1.290
1.380
1.130
1.140
21,332
-0.26(-18.57%)
Oct 25, 2023
1.240
1.400
1.230
1.400
22,894
+0.11(+8.53%)
Oct 24, 2023
1.140
1.600
1.100
1.290
32,761
+0.12(+10.26%)
Oct 23, 2023
1.270
1.270
1.130
1.170
6,766
-0.07(-5.65%)
Oct 20, 2023
1.310
1.350
1.220
1.240
17,385
-0.11(-8.14%)
Oct 19, 2023
1.405
1.420
1.280
1.350
37,791
-0.08(-5.60%)
Oct 18, 2023
1.250
1.580
1.250
1.430
116,980
+0.14(+10.85%)
Oct 17, 2023
1.220
1.350
1.215
1.290
13,023
+0.03(+2.38%)
Oct 16, 2023
1.220
1.290
1.221
1.260
4,369
-0.04(-3.08%)
Oct 13, 2023
1.170
1.330
1.170
1.300
16,668
+0.09(+7.44%)
Oct 12, 2023
1.210
1.269
1.210
1.210
6,470
-0.07(-5.47%)
Oct 11, 2023
1.190
1.280
1.161
1.280
10,024
+0.09(+7.56%)
Oct 10, 2023
1.210
1.300
1.130
1.190
29,776
+0.00(+0.00%)
Oct 09, 2023
1.100
1.265
1.100
1.190
18,777
+0.01(+0.85%)
Oct 06, 2023
1.120
1.200
1.120
1.180
6,517
+0.03(+2.61%)
Oct 05, 2023
1.270
1.310
1.150
1.150
25,245
-0.16(-12.21%)
Oct 04, 2023
1.260
1.480
1.091
1.310
252,265
+0.16(+13.91%)
Oct 03, 2023
1.060
1.200
1.060
1.150
23,918
+0.00(+0.00%)
Oct 02, 2023
1.070
1.190
1.066
1.150
8,515
-0.06(-4.96%)
Sep 29, 2023
1.194
1.269
1.190
1.210
14,308
+0.03(+2.53%)
Sep 28, 2023
1.200
1.230
1.170
1.180
17,084
-0.02(-1.97%)
Sep 27, 2023
1.240
1.240
1.200
1.204
26,301
-0.06(-4.91%)
Sep 26, 2023
1.310
1.330
1.240
1.266
10,893
-0.08(-5.88%)
Sep 25, 2023
1.350
1.345
1.250
1.345
11,962
+0.04(+3.46%)
Sep 22, 2023
1.370
1.423
1.310
1.300
41,289
-0.02(-1.52%)
Sep 21, 2023
1.350
1.360
1.310
1.320
27,338
-0.03(-2.22%)
Sep 20, 2023
1.250
1.570
1.250
1.350
43,850
+0.05(+3.85%)
Sep 19, 2023
1.330
1.359
1.280
1.300
10,072
-0.02(-1.33%)
Sep 18, 2023
1.340
1.360
1.251
1.317
44,505
-0.03(-2.41%)
Sep 15, 2023
1.510
1.520
1.240
1.350
65,609
-0.19(-12.34%)
Sep 14, 2023
1.620
1.650
1.480
1.540
36,639
-0.05(-3.14%)
Sep 13, 2023
1.720
1.720
1.560
1.590
20,265
-0.09(-5.36%)
Sep 12, 2023
1.760
1.760
1.650
1.680
17,969
+0.01(+0.60%)
Sep 11, 2023
1.770
1.770
1.620
1.670
28,572
-0.02(-0.89%)
Sep 08, 2023
1.660
1.720
1.660
1.685
23,809
-0.01(-0.30%)
Sep 07, 2023
1.650
1.750
1.630
1.690
86,146
+0.08(+4.98%)
Sep 06, 2023
1.790
1.829
1.600
1.610
140,840
-0.22(-12.12%)
Sep 05, 2023
1.690
2.040
1.681
1.832
190,694
+0.08(+4.69%)
Sep 01, 2023
1.750
2.080
1.600
1.750
459,036
+0.01(+0.57%)
Aug 31, 2023
1.630
1.840
1.610
1.740
167,288
+0.11(+6.75%)
Aug 30, 2023
1.700
1.810
1.630
1.630
105,811
-0.06(-3.55%)
Aug 29, 2023
1.690
1.780
1.650
1.690
69,587
-0.05(-2.87%)
Aug 28, 2023
1.820
1.820
1.670
1.740
36,473
-0.10(-5.43%)
Aug 25, 2023
1.780
1.982
1.720
1.840
171,405
-0.29(-13.55%)
Aug 24, 2023
2.333
2.385
2.025
2.128
82,513
-0.23(-9.90%)
Aug 23, 2023
2.445
2.579
2.118
2.362
40,444
-0.11(-4.37%)
Aug 22, 2023
2.550
2.694
2.422
2.470
42,051
-0.05(-1.96%)
Aug 21, 2023
2.808
2.850
2.478
2.520
104,956
-0.24(-8.70%)
Aug 18, 2023
2.910
2.940
2.701
2.760
215,293
-1.08(-28.15%)
Aug 17, 2023
3.151
6.975
3.015
3.841
2,929,921
+1.03(+36.66%)
Aug 16, 2023
2.966
3.150
2.704
2.811
60,433
-0.59(-17.34%)
Aug 15, 2023
3.900
3.900
3.150
3.401
652,626
+0.36(+11.90%)
Aug 14, 2023
2.850
3.148
2.850
3.039
19,811
+0.28(+10.11%)
Aug 11, 2023
2.850
2.998
2.697
2.760
8,270
-0.09(-3.16%)
Aug 10, 2023
2.970
3.000
2.850
2.850
4,472
-0.08(-2.61%)
Aug 09, 2023
2.985
3.135
2.805
2.926
1,841
-0.21(-6.61%)
Aug 08, 2023
3.045
3.148
2.852
3.134
3,514
+0.24(+8.24%)
Aug 07, 2023
2.910
3.150
2.682
2.895
22,220
+0.05(+1.79%)
Aug 04, 2023
2.776
2.983
2.759
2.844
11,764
+0.01(+0.37%)
Aug 03, 2023
2.865
2.983
2.703
2.833
7,172
-0.09(-3.03%)
Aug 02, 2023
2.994
2.997
2.776
2.922
6,634
-0.03(-0.87%)
Aug 01, 2023
2.814
3.060
2.805
2.947
9,383
+0.01(+0.51%)
Jul 31, 2023
3.120
3.288
2.708
2.933
9,952
-0.22(-6.90%)
Jul 28, 2023
3.017
3.300
3.017
3.150
3,088
+0.09(+2.94%)
Jul 27, 2023
3.021
3.373
2.925
3.060
10,882
-0.02(-0.73%)
Jul 26, 2023
2.883
3.401
2.883
3.083
9,729
+0.15(+5.17%)
Jul 25, 2023
3.150
3.153
2.850
2.931
5,391
-0.07(-2.35%)
Jul 24, 2023
2.700
3.205
2.732
3.002
6,117
-0.03(-0.94%)
Jul 21, 2023
3.031
3.167
3.000
3.030
1,964
-0.17(-5.34%)
Jul 20, 2023
3.300
3.300
2.730
3.201
14,869
-0.15(-4.60%)
Jul 19, 2023
3.285
3.381
3.225
3.356
10,907
-0.03(-0.75%)
Jul 18, 2023
3.150
3.404
3.150
3.381
3,172
+0.08(+2.41%)
Jul 17, 2023
3.325
3.450
3.301
3.301
7,017
-0.09(-2.52%)
Jul 14, 2023
3.450
3.450
3.322
3.387
3,532
-0.00(-0.09%)
Jul 13, 2023
3.300
3.599
3.334
3.390
8,023
-0.21(-5.79%)
Jul 12, 2023
3.382
3.600
3.320
3.599
8,059
+0.15(+4.49%)
Jul 11, 2023
3.600
3.740
3.225
3.444
16,459
-0.07(-1.96%)
Jul 10, 2023
3.600
3.600
3.435
3.513
8,374
-0.02(-0.47%)
Jul 07, 2023
3.585
3.585
3.450
3.530
5,287
+0.01(+0.30%)
Jul 06, 2023
3.526
3.599
3.435
3.519
8,414
-0.08(-2.25%)
Jul 05, 2023
3.494
3.660
3.450
3.600
7,301
+0.11(+3.05%)
Jul 03, 2023
3.167
3.600
3.167
3.494
7,583
-0.16(-4.43%)
Jun 30, 2023
3.442
3.666
3.354
3.655
10,673
+0.06(+1.58%)
Jun 29, 2023
3.600
3.898
3.315
3.599
39,128
+0.15(+4.30%)
Jun 28, 2023
3.654
3.654
3.150
3.450
24,867
-0.08(-2.25%)
Jun 27, 2023
3.900
3.900
3.382
3.530
32,884
-0.47(-11.71%)
Jun 26, 2023
3.600
4.034
3.600
3.998
42,597
+0.11(+2.94%)
Jun 23, 2023
3.623
3.900
3.526
3.884
29,190
+0.30(+8.46%)
Jun 22, 2023
3.465
3.750
3.330
3.580
31,753
+0.10(+2.84%)
Jun 21, 2023
3.826
3.913
3.465
3.482
28,391
-0.30(-8.01%)
Jun 20, 2023
3.825
4.350
3.765
3.784
57,885
-0.02(-0.59%)
Jun 16, 2023
4.065
4.127
3.750
3.807
52,616
-0.35(-8.44%)
Jun 15, 2023
4.020
4.200
3.975
4.158
44,085
-0.16(-3.75%)
Jun 14, 2023
4.050
4.344
4.050
4.320
46,525
+0.01(+0.28%)
Jun 13, 2023
4.350
4.470
3.960
4.308
149,019
-0.49(-10.25%)
Jun 12, 2023
5.100
5.250
4.500
4.800
509,379
+0.74(+18.21%)
Jun 09, 2023
3.900
4.350
3.623
4.061
91,690
-0.06(-1.35%)
Jun 08, 2023
3.750
4.458
3.511
4.116
155,320
-0.02(-0.36%)
Jun 07, 2023
4.515
5.100
3.945
4.131
391,006
-1.57(-27.53%)
Jun 06, 2023
4.350
7.500
3.900
5.700
8,441,658
+2.82(+98.02%)
Jun 05, 2023
2.700
2.878
2.700
2.878
16,804
+0.10(+3.62%)
Jun 02, 2023
3.074
3.155
2.716
2.778
56,061
-0.39(-12.31%)
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.