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
Cadiz Inc
(NQ:
CDZI
)
3.130
+0.020 (+0.64%)
Streaming Delayed Price
Updated: 4:00 PM EDT, May 24, 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 (%)
Feb 29, 2024
2.900
2.950
2.840
2.900
286,522
+0.05(+1.75%)
Feb 28, 2024
2.890
2.915
2.850
2.850
73,086
-0.06(-2.06%)
Feb 27, 2024
2.910
2.920
2.895
2.910
109,386
+0.01(+0.34%)
Feb 26, 2024
2.870
2.930
2.855
2.900
136,507
+0.01(+0.35%)
Feb 23, 2024
2.920
2.975
2.890
2.890
167,550
-0.02(-0.69%)
Feb 22, 2024
3.010
3.010
2.905
2.910
236,253
-0.10(-3.32%)
Feb 21, 2024
2.930
3.025
2.910
3.010
352,643
+0.09(+3.08%)
Feb 20, 2024
2.900
2.990
2.840
2.920
171,580
+0.03(+1.04%)
Feb 16, 2024
2.850
2.920
2.765
2.890
186,361
+0.01(+0.35%)
Feb 15, 2024
2.770
2.897
2.770
2.880
205,720
+0.12(+4.35%)
Feb 14, 2024
2.630
2.770
2.630
2.760
141,171
+0.12(+4.74%)
Feb 13, 2024
2.700
2.720
2.610
2.635
209,618
-0.12(-4.18%)
Feb 12, 2024
2.740
2.770
2.695
2.750
199,376
+0.02(+0.73%)
Feb 09, 2024
2.640
2.755
2.630
2.730
131,278
+0.09(+3.41%)
Feb 08, 2024
2.680
2.750
2.620
2.640
177,778
-0.04(-1.49%)
Feb 07, 2024
2.650
2.750
2.590
2.680
307,037
+0.03(+1.13%)
Feb 06, 2024
2.600
2.690
2.590
2.650
126,459
+0.04(+1.53%)
Feb 05, 2024
2.680
2.680
2.590
2.610
209,410
-0.11(-4.04%)
Feb 02, 2024
2.680
2.760
2.660
2.720
142,828
-0.01(-0.37%)
Feb 01, 2024
2.740
2.769
2.620
2.730
168,217
+0.02(+0.74%)
Jan 31, 2024
2.700
2.761
2.650
2.710
235,902
-0.03(-1.09%)
Jan 30, 2024
2.750
2.755
2.680
2.740
196,078
-0.02(-0.72%)
Jan 29, 2024
2.780
2.810
2.690
2.760
170,988
+0.01(+0.36%)
Jan 26, 2024
2.760
2.825
2.705
2.750
332,051
+0.00(+0.00%)
Jan 25, 2024
2.700
2.770
2.690
2.750
299,861
+0.11(+4.17%)
Jan 24, 2024
2.720
2.720
2.590
2.640
108,084
-0.07(-2.58%)
Jan 23, 2024
2.790
2.820
2.670
2.710
159,129
-0.03(-1.09%)
Jan 22, 2024
2.590
2.795
2.590
2.740
150,055
+0.16(+6.20%)
Jan 19, 2024
2.490
2.580
2.455
2.580
148,993
+0.12(+4.67%)
Jan 18, 2024
2.720
2.746
2.450
2.465
213,921
-0.27(-9.71%)
Jan 17, 2024
2.730
2.755
2.670
2.730
184,366
+0.00(+0.00%)
Jan 16, 2024
2.810
2.830
2.690
2.730
320,627
-0.07(-2.50%)
Jan 12, 2024
2.780
2.820
2.680
2.800
193,422
+0.08(+3.13%)
Jan 11, 2024
2.960
2.960
2.660
2.715
1,194,969
-0.25(-8.28%)
Jan 10, 2024
2.900
3.050
2.890
2.960
241,450
+0.06(+2.07%)
Jan 09, 2024
2.850
2.920
2.850
2.900
110,332
-0.01(-0.34%)
Jan 08, 2024
2.880
2.920
2.805
2.910
124,379
+0.04(+1.39%)
Jan 05, 2024
2.900
3.095
2.865
2.870
199,385
+0.00(+0.00%)
Jan 04, 2024
2.810
2.910
2.760
2.870
210,555
+0.09(+3.24%)
Jan 03, 2024
2.910
2.970
2.765
2.780
211,351
-0.12(-4.14%)
Jan 02, 2024
2.900
2.970
2.880
2.900
180,595
+0.10(+3.57%)
Dec 29, 2023
2.920
2.960
2.730
2.800
333,159
-0.09(-3.11%)
Dec 28, 2023
3.120
3.140
2.890
2.890
180,041
-0.24(-7.67%)
Dec 27, 2023
3.160
3.233
3.090
3.130
196,256
-0.03(-0.95%)
Dec 26, 2023
3.150
3.210
3.080
3.160
135,514
+0.01(+0.32%)
Dec 22, 2023
3.150
3.240
3.130
3.150
104,998
+0.03(+0.96%)
Dec 21, 2023
3.020
3.120
3.020
3.120
187,510
+0.18(+6.12%)
Dec 20, 2023
3.300
3.360
2.875
2.940
255,689
-0.38(-11.45%)
Dec 19, 2023
3.280
3.450
3.280
3.320
268,703
+0.10(+3.11%)
Dec 18, 2023
3.150
3.280
3.005
3.220
268,721
+0.12(+3.87%)
Dec 15, 2023
3.370
3.370
3.100
3.100
217,040
-0.23(-6.91%)
Dec 14, 2023
3.290
3.340
3.200
3.330
200,387
+0.05(+1.52%)
Dec 13, 2023
3.130
3.280
3.010
3.280
92,421
+0.16(+5.13%)
Dec 12, 2023
3.170
3.240
3.060
3.120
81,317
+0.01(+0.32%)
Dec 11, 2023
3.240
3.275
3.110
3.110
101,360
-0.17(-5.18%)
Dec 08, 2023
3.210
3.290
3.170
3.280
147,788
+0.07(+2.18%)
Dec 07, 2023
3.160
3.350
3.090
3.210
260,805
+0.13(+4.22%)
Dec 06, 2023
3.200
3.200
3.080
3.080
127,934
-0.09(-2.84%)
Dec 05, 2023
2.980
3.200
2.965
3.170
178,813
+0.17(+5.67%)
Dec 04, 2023
3.000
3.100
2.966
3.000
94,219
-0.01(-0.33%)
Dec 01, 2023
2.760
3.020
2.720
3.010
169,697
+0.28(+10.26%)
Nov 30, 2023
2.890
2.897
2.710
2.730
114,176
-0.13(-4.55%)
Nov 29, 2023
2.770
2.930
2.770
2.860
189,997
+0.10(+3.62%)
Nov 28, 2023
2.840
2.880
2.750
2.760
89,572
-0.06(-2.13%)
Nov 27, 2023
2.900
2.990
2.770
2.820
177,641
-0.17(-5.69%)
Nov 24, 2023
2.990
3.070
2.990
2.990
54,853
+0.01(+0.34%)
Nov 22, 2023
3.010
3.050
2.975
2.980
106,454
-0.03(-1.00%)
Nov 21, 2023
3.020
3.031
2.990
3.010
106,342
+0.01(+0.33%)
Nov 20, 2023
3.010
3.065
2.959
3.000
119,674
+0.00(+0.00%)
Nov 17, 2023
3.100
3.100
2.950
3.000
274,972
-0.07(-2.28%)
Nov 16, 2023
3.050
3.090
2.995
3.070
93,180
+0.02(+0.66%)
Nov 15, 2023
3.090
3.125
3.040
3.050
76,034
-0.01(-0.33%)
Nov 14, 2023
3.030
3.150
3.030
3.060
223,152
+0.08(+2.68%)
Nov 13, 2023
3.040
3.110
2.970
2.980
108,588
-0.08(-2.61%)
Nov 10, 2023
3.050
3.140
3.025
3.060
129,038
-0.04(-1.29%)
Nov 09, 2023
3.060
3.130
3.010
3.100
167,334
+0.00(+0.00%)
Nov 08, 2023
3.190
3.190
2.965
3.100
125,635
-0.07(-2.21%)
Nov 07, 2023
3.290
3.290
3.150
3.170
89,285
-0.14(-4.23%)
Nov 06, 2023
3.330
3.354
3.260
3.310
111,084
-0.02(-0.60%)
Nov 03, 2023
3.340
3.370
3.150
3.330
171,512
+0.09(+2.78%)
Nov 02, 2023
3.100
3.320
3.010
3.240
406,641
+0.19(+6.23%)
Nov 01, 2023
2.970
3.160
2.970
3.050
185,586
+0.02(+0.66%)
Oct 31, 2023
2.950
3.030
2.840
3.030
130,901
+0.09(+3.06%)
Oct 30, 2023
2.790
2.950
2.780
2.940
104,232
+0.18(+6.52%)
Oct 27, 2023
2.770
2.825
2.700
2.760
118,034
-0.01(-0.36%)
Oct 26, 2023
2.840
2.920
2.750
2.770
200,723
-0.06(-2.12%)
Oct 25, 2023
2.820
2.960
2.790
2.830
197,627
-0.01(-0.35%)
Oct 24, 2023
2.730
2.960
2.720
2.840
312,918
+0.13(+4.80%)
Oct 23, 2023
2.740
2.790
2.680
2.710
175,453
+0.01(+0.37%)
Oct 20, 2023
2.710
2.740
2.650
2.700
189,522
+0.04(+1.50%)
Oct 19, 2023
2.740
2.780
2.655
2.660
148,054
-0.08(-2.92%)
Oct 18, 2023
2.820
2.860
2.735
2.740
193,056
-0.08(-2.84%)
Oct 17, 2023
2.900
2.980
2.810
2.820
210,917
-0.08(-2.76%)
Oct 16, 2023
2.850
2.970
2.845
2.900
172,917
+0.06(+2.11%)
Oct 13, 2023
2.840
2.920
2.800
2.840
127,016
+0.00(+0.00%)
Oct 12, 2023
2.980
3.010
2.745
2.840
250,297
-0.15(-5.02%)
Oct 11, 2023
2.990
3.050
2.917
2.990
158,390
-0.01(-0.33%)
Oct 10, 2023
3.020
3.040
2.970
3.000
184,670
-0.01(-0.33%)
Oct 09, 2023
3.060
3.120
2.980
3.010
120,351
-0.09(-2.90%)
Oct 06, 2023
3.020
3.110
2.965
3.100
166,106
+0.06(+1.97%)
Oct 05, 2023
3.090
3.125
3.025
3.040
175,424
-0.05(-1.62%)
Oct 04, 2023
3.200
3.200
3.030
3.090
284,201
-0.10(-3.13%)
Oct 03, 2023
3.110
3.215
3.100
3.190
202,636
+0.05(+1.59%)
Oct 02, 2023
3.280
3.350
3.100
3.140
338,891
-0.17(-5.14%)
Sep 29, 2023
3.260
3.380
3.210
3.310
431,724
+0.11(+3.44%)
Sep 28, 2023
3.340
3.360
3.190
3.200
280,825
-0.14(-4.19%)
Sep 27, 2023
3.480
3.595
3.330
3.340
283,014
-0.13(-3.75%)
Sep 26, 2023
3.320
3.495
3.220
3.470
166,502
+0.15(+4.52%)
Sep 25, 2023
3.260
3.330
3.190
3.320
374,888
+0.03(+0.91%)
Sep 22, 2023
3.290
3.390
3.240
3.290
285,996
+0.03(+0.92%)
Sep 21, 2023
3.350
3.360
3.150
3.260
412,938
-0.13(-3.83%)
Sep 20, 2023
3.540
3.570
3.390
3.390
275,471
-0.14(-3.97%)
Sep 19, 2023
3.650
3.770
3.510
3.530
354,017
-0.13(-3.55%)
Sep 18, 2023
3.650
3.700
3.640
3.660
146,934
+0.03(+0.83%)
Sep 15, 2023
4.010
4.020
3.550
3.630
1,386,289
-0.38(-9.48%)
Sep 14, 2023
3.870
4.110
3.820
4.010
386,688
+0.16(+4.16%)
Sep 13, 2023
4.000
4.070
3.830
3.850
324,428
-0.15(-3.75%)
Sep 12, 2023
4.230
4.300
3.950
4.000
450,248
-0.21(-4.99%)
Sep 11, 2023
4.070
4.300
4.070
4.210
488,459
+0.15(+3.69%)
Sep 08, 2023
4.050
4.120
4.010
4.060
305,625
+0.01(+0.25%)
Sep 07, 2023
4.050
4.175
4.000
4.050
310,289
-0.01(-0.25%)
Sep 06, 2023
4.020
4.070
4.020
4.060
98,561
+0.05(+1.25%)
Sep 05, 2023
4.030
4.100
3.995
4.010
123,529
-0.05(-1.23%)
Sep 01, 2023
4.040
4.080
4.030
4.060
87,754
+0.05(+1.25%)
Aug 31, 2023
4.000
4.075
4.000
4.010
148,478
+0.02(+0.50%)
Aug 30, 2023
3.960
4.035
3.960
3.990
141,545
+0.03(+0.76%)
Aug 29, 2023
3.880
3.985
3.840
3.960
69,440
+0.10(+2.59%)
Aug 28, 2023
4.020
4.120
3.780
3.860
258,013
-0.13(-3.26%)
Aug 25, 2023
3.800
4.020
3.780
3.990
238,232
+0.23(+6.12%)
Aug 24, 2023
3.720
3.800
3.660
3.760
236,686
+0.06(+1.62%)
Aug 23, 2023
3.580
3.725
3.561
3.700
194,156
+0.15(+4.23%)
Aug 22, 2023
3.700
3.720
3.530
3.550
162,278
-0.10(-2.74%)
Aug 21, 2023
3.820
3.860
3.530
3.650
238,494
-0.14(-3.69%)
Aug 18, 2023
3.720
3.890
3.690
3.790
182,634
+0.02(+0.53%)
Aug 17, 2023
3.880
3.880
3.750
3.770
144,453
-0.05(-1.31%)
Aug 16, 2023
3.830
3.890
3.805
3.820
192,368
-0.02(-0.52%)
Aug 15, 2023
4.000
4.000
3.815
3.840
193,537
-0.16(-4.00%)
Aug 14, 2023
4.150
4.155
3.970
4.000
167,486
-0.19(-4.53%)
Aug 11, 2023
4.130
4.230
4.100
4.190
379,904
+0.02(+0.48%)
Aug 10, 2023
4.130
4.220
4.130
4.170
200,257
+0.00(+0.00%)
Aug 09, 2023
4.190
4.190
4.104
4.170
271,826
-0.02(-0.48%)
Aug 08, 2023
4.110
4.230
4.050
4.190
170,018
+0.03(+0.60%)
Aug 07, 2023
4.160
4.190
4.090
4.165
280,905
+0.03(+0.60%)
Aug 04, 2023
4.000
4.170
3.990
4.140
269,832
+0.16(+4.02%)
Aug 03, 2023
4.000
4.079
3.970
3.980
226,759
-0.01(-0.25%)
Aug 02, 2023
4.000
4.030
3.900
3.990
238,392
-0.07(-1.72%)
Aug 01, 2023
4.110
4.160
4.010
4.060
161,196
-0.08(-1.93%)
Jul 31, 2023
4.100
4.160
4.060
4.140
227,562
+0.09(+2.22%)
Jul 28, 2023
3.920
4.060
3.900
4.050
118,868
+0.15(+3.85%)
Jul 27, 2023
4.010
4.069
3.880
3.900
278,153
-0.10(-2.62%)
Jul 26, 2023
4.000
4.089
3.990
4.005
152,907
-0.01(-0.37%)
Jul 25, 2023
4.050
4.155
4.000
4.020
185,497
-0.03(-0.74%)
Jul 24, 2023
4.090
4.115
3.995
4.050
138,036
-0.05(-1.22%)
Jul 21, 2023
4.100
4.190
3.970
4.100
286,315
+0.01(+0.24%)
Jul 20, 2023
4.070
4.180
4.030
4.090
188,198
+0.02(+0.49%)
Jul 19, 2023
3.920
4.090
3.910
4.070
304,655
+0.15(+3.83%)
Jul 18, 2023
3.990
4.030
3.810
3.920
252,210
-0.08(-2.00%)
Jul 17, 2023
3.900
4.250
3.870
4.000
593,229
+0.25(+6.67%)
Jul 14, 2023
3.830
3.832
3.650
3.750
422,484
-0.09(-2.34%)
Jul 13, 2023
3.530
4.030
3.400
3.840
11,198,696
+0.32(+9.25%)
Jul 12, 2023
3.490
3.540
3.490
3.515
317,086
+0.04(+1.30%)
Jul 11, 2023
3.470
3.510
3.440
3.470
178,298
+0.00(+0.00%)
Jul 10, 2023
3.500
3.530
3.450
3.470
264,257
-0.03(-0.86%)
Jul 07, 2023
3.550
3.610
3.451
3.500
406,068
+0.16(+4.79%)
Jul 06, 2023
3.660
3.680
3.280
3.340
496,760
-0.34(-9.24%)
Jul 05, 2023
3.910
3.910
3.620
3.680
328,439
-0.23(-5.88%)
Jul 03, 2023
4.050
4.120
3.900
3.910
97,682
-0.15(-3.69%)
Jun 30, 2023
3.960
4.190
3.960
4.060
566,394
+0.11(+2.78%)
Jun 29, 2023
3.870
3.960
3.765
3.950
257,773
+0.13(+3.40%)
Jun 28, 2023
3.780
3.870
3.749
3.820
238,207
+0.02(+0.53%)
Jun 27, 2023
4.040
4.040
3.730
3.800
491,457
-0.18(-4.52%)
Jun 26, 2023
3.920
4.020
3.853
3.980
421,630
+0.05(+1.27%)
Jun 23, 2023
4.000
4.090
3.910
3.930
5,452,157
-0.10(-2.48%)
Jun 22, 2023
4.010
4.080
4.000
4.030
238,426
-0.02(-0.49%)
Jun 21, 2023
4.180
4.210
4.020
4.050
295,467
-0.07(-1.70%)
Jun 20, 2023
4.300
4.310
4.100
4.120
338,292
-0.18(-4.19%)
Jun 16, 2023
4.400
4.570
4.280
4.300
370,453
-0.13(-2.93%)
Jun 15, 2023
4.450
4.480
4.250
4.430
330,685
-0.24(-5.14%)
May 08, 2023
4.210
4.880
4.200
4.670
539,517
+0.49(+11.72%)
May 05, 2023
4.020
4.290
3.960
4.180
281,423
+0.17(+4.24%)
May 04, 2023
4.050
4.084
3.900
4.010
91,866
-0.05(-1.23%)
May 03, 2023
3.980
4.140
3.910
4.060
134,165
+0.08(+2.01%)
May 02, 2023
3.970
4.060
3.850
3.980
168,012
-0.01(-0.25%)
May 01, 2023
4.070
4.140
3.980
3.990
101,305
-0.09(-2.21%)
Apr 28, 2023
4.100
4.165
3.985
4.080
286,267
+0.00(+0.00%)
Apr 27, 2023
4.100
4.100
4.000
4.080
206,327
-0.04(-0.97%)
Apr 26, 2023
4.100
4.200
4.090
4.120
143,099
-0.02(-0.48%)
Apr 25, 2023
4.210
4.250
4.080
4.140
223,423
-0.15(-3.50%)
Apr 24, 2023
4.350
4.418
4.140
4.290
222,572
-0.11(-2.50%)
Apr 21, 2023
4.520
4.555
4.315
4.400
189,569
-0.12(-2.65%)
Apr 20, 2023
4.450
4.630
4.391
4.520
165,986
+0.06(+1.46%)
Apr 19, 2023
4.260
4.570
4.260
4.455
205,217
+0.13(+3.01%)
Apr 18, 2023
4.730
4.730
4.240
4.325
281,963
-0.39(-8.37%)
Apr 17, 2023
4.960
4.996
4.650
4.720
287,616
-0.19(-3.87%)
Apr 14, 2023
5.010
5.010
4.840
4.910
477,485
-0.09(-1.80%)
Apr 13, 2023
4.840
5.000
4.740
5.000
738,014
+0.22(+4.60%)
Apr 12, 2023
4.510
4.890
4.470
4.780
552,611
+0.35(+7.90%)
Apr 11, 2023
4.320
4.540
4.240
4.430
347,725
+0.13(+3.02%)
Apr 10, 2023
4.400
4.410
4.042
4.300
446,542
+0.10(+2.38%)
Apr 06, 2023
3.670
4.380
3.630
4.200
1,479,934
+0.52(+14.13%)
Apr 05, 2023
3.620
3.690
3.567
3.680
114,677
+0.17(+4.84%)
Apr 04, 2023
3.890
3.900
3.370
3.510
339,279
-0.38(-9.77%)
Apr 03, 2023
4.060
4.100
3.880
3.890
173,772
-0.15(-3.71%)
Mar 31, 2023
4.100
4.100
3.980
4.040
116,167
-0.05(-1.22%)
Mar 30, 2023
4.100
4.140
3.990
4.090
123,907
+0.00(+0.00%)
Mar 29, 2023
3.970
4.160
3.920
4.090
122,607
+0.08(+2.00%)
Mar 28, 2023
3.850
4.180
3.850
4.010
252,161
+0.04(+1.01%)
Mar 27, 2023
3.940
3.990
3.800
3.970
294,616
+0.04(+1.02%)
Mar 24, 2023
3.960
3.990
3.740
3.930
396,292
-0.05(-1.26%)
Mar 23, 2023
4.120
4.200
3.930
3.980
110,202
-0.11(-2.69%)
Mar 22, 2023
4.160
4.210
4.070
4.090
119,962
-0.08(-1.92%)
Mar 21, 2023
4.000
4.250
4.000
4.170
134,239
+0.24(+6.11%)
Mar 20, 2023
3.940
4.010
3.800
3.930
307,461
-0.04(-1.01%)
Mar 17, 2023
4.010
4.025
3.770
3.970
933,908
-0.07(-1.73%)
Mar 16, 2023
4.070
4.120
3.960
4.040
234,315
-0.09(-2.18%)
Mar 15, 2023
4.150
4.310
4.040
4.130
242,429
-0.10(-2.36%)
Mar 14, 2023
4.110
4.470
4.100
4.230
204,718
+0.25(+6.28%)
Mar 13, 2023
3.990
4.270
3.960
3.980
193,210
-0.13(-3.16%)
Mar 10, 2023
4.690
4.690
3.951
4.110
457,452
-0.58(-12.37%)
Mar 09, 2023
4.700
4.830
4.510
4.690
374,458
-0.01(-0.21%)
Mar 08, 2023
4.680
4.740
4.460
4.700
173,378
+0.02(+0.43%)
Mar 07, 2023
4.740
4.830
4.552
4.680
211,210
+0.03(+0.65%)
Mar 06, 2023
4.390
4.900
4.280
4.650
409,210
+0.29(+6.65%)
Mar 03, 2023
4.200
4.410
4.100
4.360
119,483
+0.21(+5.06%)
Mar 02, 2023
4.200
4.250
4.030
4.150
112,981
-0.07(-1.66%)
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.