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
Ryvyl Inc. - Common Stock
(NQ:
RVYL
)
1.450
+0.070 (+5.07%)
Streaming Delayed Price
Updated: 2:48 PM EDT, May 6, 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
1.440
1.500
1.310
1.320
79,688
-0.14(-9.59%)
Apr 29, 2024
1.370
1.480
1.370
1.460
150,043
+0.09(+6.57%)
Apr 26, 2024
1.310
1.485
1.273
1.370
132,265
+0.02(+1.48%)
Apr 25, 2024
1.450
1.450
1.220
1.350
213,603
-0.03(-2.17%)
Apr 24, 2024
1.660
1.742
1.340
1.380
445,492
-0.27(-16.18%)
Apr 23, 2024
1.340
1.700
1.330
1.646
896,866
+0.33(+25.19%)
Apr 22, 2024
1.310
1.318
1.150
1.315
34,095
+0.03(+2.73%)
Apr 19, 2024
1.200
1.380
1.200
1.280
40,656
+0.05(+4.07%)
Apr 18, 2024
1.420
1.430
1.210
1.230
87,421
-0.17(-12.14%)
Apr 17, 2024
1.290
1.700
1.120
1.400
351,964
+0.09(+6.87%)
Apr 16, 2024
1.600
1.600
1.270
1.310
920,198
-0.75(-36.44%)
Apr 15, 2024
2.285
2.285
2.060
2.061
148,200
-0.03(-1.39%)
Apr 12, 2024
2.330
2.330
2.010
2.090
21,400
-0.12(-5.43%)
Apr 11, 2024
2.480
2.485
2.200
2.210
21,171
-0.18(-7.53%)
Apr 10, 2024
2.500
2.530
2.302
2.390
21,687
-0.15(-5.91%)
Apr 09, 2024
2.615
2.659
2.510
2.540
3,444
+0.02(+0.79%)
Apr 08, 2024
2.570
2.680
2.510
2.520
10,405
-0.04(-1.56%)
Apr 05, 2024
2.720
2.720
2.560
2.560
12,921
-0.09(-3.40%)
Apr 04, 2024
2.600
2.760
2.570
2.650
24,966
+0.09(+3.52%)
Apr 03, 2024
2.620
2.620
2.560
2.560
13,675
-0.02(-0.78%)
Apr 02, 2024
2.630
2.630
2.550
2.580
17,127
-0.05(-1.90%)
Apr 01, 2024
2.910
2.985
2.510
2.630
51,288
-0.28(-9.62%)
Mar 28, 2024
2.880
3.030
3.030
2.910
86,034
+0.13(+4.68%)
Mar 27, 2024
2.930
3.300
2.250
2.780
273,918
-1.32(-32.20%)
Mar 26, 2024
3.850
4.100
3.800
4.100
44,009
+0.28(+7.47%)
Mar 25, 2024
3.820
3.911
3.704
3.815
14,332
+0.12(+3.39%)
Mar 22, 2024
3.760
3.800
3.600
3.690
13,676
-0.13(-3.40%)
Mar 21, 2024
3.650
4.010
3.650
3.820
18,070
+0.14(+3.93%)
Mar 20, 2024
3.730
3.948
3.350
3.676
33,015
-0.05(-1.46%)
Mar 19, 2024
3.950
4.000
3.687
3.730
10,662
-0.20(-5.09%)
Mar 18, 2024
3.950
4.090
3.892
3.930
17,818
+0.00(+0.00%)
Mar 15, 2024
3.948
4.069
3.825
3.930
21,333
-0.14(-3.44%)
Mar 14, 2024
4.050
4.100
3.940
4.070
8,021
+0.13(+3.30%)
Mar 13, 2024
4.180
4.230
3.790
3.940
19,482
-0.15(-3.67%)
Mar 12, 2024
4.380
4.570
4.080
4.090
22,653
-0.36(-8.09%)
Mar 11, 2024
4.110
4.650
4.110
4.450
37,614
+0.25(+5.95%)
Mar 08, 2024
4.100
4.230
4.050
4.200
4,976
+0.15(+3.70%)
Mar 07, 2024
4.050
4.237
4.050
4.050
11,965
-0.04(-1.03%)
Mar 06, 2024
4.200
4.250
3.980
4.092
19,823
-0.16(-3.71%)
Mar 05, 2024
4.250
4.409
4.051
4.250
13,400
-0.04(-0.93%)
Mar 04, 2024
4.320
4.507
4.230
4.290
32,963
-0.01(-0.23%)
Mar 01, 2024
4.000
4.300
4.000
4.300
13,328
+0.27(+6.70%)
Feb 29, 2024
4.140
4.150
3.940
4.030
7,158
-0.07(-1.71%)
Feb 28, 2024
3.860
4.119
3.860
4.100
15,730
+0.23(+5.81%)
Feb 27, 2024
3.935
4.080
3.875
3.875
26,911
+0.01(+0.38%)
Feb 26, 2024
4.000
4.080
3.850
3.860
22,029
-0.10(-2.40%)
Feb 23, 2024
3.950
4.030
3.730
3.955
23,513
-0.09(-2.35%)
Feb 22, 2024
4.190
4.320
3.880
4.050
27,988
-0.01(-0.25%)
Feb 21, 2024
4.380
4.390
4.030
4.060
13,192
-0.37(-8.35%)
Feb 20, 2024
4.480
4.550
4.251
4.430
16,830
+0.00(+0.00%)
Feb 16, 2024
4.430
4.460
4.250
4.430
15,267
+0.07(+1.61%)
Feb 15, 2024
4.330
4.527
4.330
4.360
15,031
+0.18(+4.18%)
Feb 14, 2024
4.180
4.300
4.050
4.185
19,331
+0.08(+2.07%)
Feb 13, 2024
4.250
4.490
4.061
4.100
14,704
-0.15(-3.53%)
Feb 12, 2024
4.260
4.850
4.190
4.250
43,803
+0.05(+1.19%)
Feb 09, 2024
3.980
4.210
3.830
4.200
15,903
+0.21(+5.26%)
Feb 08, 2024
3.920
4.110
3.800
3.990
12,168
+0.08(+1.92%)
Feb 07, 2024
4.090
4.090
3.800
3.915
13,118
-0.17(-4.28%)
Feb 06, 2024
4.010
4.100
3.900
4.090
7,058
+0.17(+4.34%)
Feb 05, 2024
4.070
4.300
3.845
3.920
12,609
-0.21(-5.08%)
Feb 02, 2024
4.150
4.170
3.950
4.130
8,788
+0.00(+0.00%)
Feb 01, 2024
4.060
4.260
3.955
4.130
13,415
+0.06(+1.47%)
Jan 31, 2024
4.240
4.490
4.000
4.070
12,843
-0.28(-6.44%)
Jan 30, 2024
4.440
4.500
4.050
4.350
12,425
-0.05(-1.14%)
Jan 29, 2024
4.230
4.443
4.060
4.400
17,229
+0.29(+7.06%)
Jan 26, 2024
3.830
4.345
3.680
4.110
11,661
+0.30(+7.87%)
Jan 25, 2024
3.890
3.940
3.700
3.810
25,015
-0.10(-2.56%)
Jan 24, 2024
3.830
4.120
3.710
3.910
27,347
+0.24(+6.54%)
Jan 23, 2024
4.340
4.380
3.610
3.670
50,025
-0.58(-13.65%)
Jan 22, 2024
4.280
4.737
4.000
4.250
27,941
+0.08(+1.80%)
Jan 19, 2024
3.970
4.296
3.550
4.175
56,988
+0.60(+16.95%)
Jan 18, 2024
3.560
3.783
3.500
3.570
17,601
-0.08(-2.19%)
Jan 17, 2024
4.100
4.150
3.650
3.650
15,045
-0.54(-12.89%)
Jan 16, 2024
4.240
4.410
4.060
4.190
25,256
-0.03(-0.71%)
Jan 12, 2024
4.000
4.220
3.955
4.220
16,984
+0.22(+5.50%)
Jan 11, 2024
4.091
4.220
3.900
4.000
27,695
-0.10(-2.44%)
Jan 10, 2024
4.250
4.320
4.090
4.100
23,915
-0.23(-5.31%)
Jan 09, 2024
4.200
4.380
4.110
4.330
13,620
+0.12(+2.85%)
Jan 08, 2024
4.320
4.440
4.010
4.210
29,619
-0.18(-4.10%)
Jan 05, 2024
4.430
4.599
4.220
4.390
11,873
-0.01(-0.23%)
Jan 04, 2024
4.430
4.440
4.230
4.400
7,366
+0.08(+1.85%)
Jan 03, 2024
4.290
4.560
4.290
4.320
14,589
-0.12(-2.70%)
Jan 02, 2024
4.220
4.684
4.220
4.440
19,606
+0.28(+6.73%)
Dec 29, 2023
4.300
4.600
4.000
4.160
39,043
-0.22(-5.02%)
Dec 28, 2023
4.360
4.500
4.270
4.380
12,485
-0.02(-0.36%)
Dec 27, 2023
4.760
4.900
4.200
4.396
56,484
-0.35(-7.46%)
Dec 26, 2023
5.010
5.250
4.720
4.750
26,298
-0.27(-5.38%)
Dec 22, 2023
4.990
5.148
4.785
5.020
26,410
+0.04(+0.80%)
Dec 21, 2023
5.180
5.180
4.380
4.980
58,601
-0.01(-0.20%)
Dec 20, 2023
4.870
5.480
4.780
4.990
104,685
+0.12(+2.46%)
Dec 19, 2023
3.780
5.198
3.780
4.870
203,435
+1.19(+32.34%)
Dec 18, 2023
3.180
3.840
3.180
3.680
95,438
+0.61(+19.87%)
Dec 15, 2023
3.010
3.235
2.950
3.070
28,859
+0.05(+1.66%)
Dec 14, 2023
2.930
3.170
2.792
3.020
67,046
+0.12(+4.14%)
Dec 13, 2023
2.810
3.045
2.783
2.900
34,749
+0.07(+2.47%)
Dec 12, 2023
3.050
3.070
2.750
2.830
73,058
-0.18(-5.98%)
Dec 11, 2023
2.920
3.035
2.860
3.010
20,780
+0.05(+1.69%)
Dec 08, 2023
3.270
3.270
2.810
2.960
27,898
-0.27(-8.36%)
Dec 07, 2023
3.220
3.270
3.075
3.230
10,514
+0.12(+3.72%)
Dec 06, 2023
3.520
3.520
3.050
3.114
37,274
-0.32(-9.21%)
Dec 05, 2023
3.550
3.630
3.400
3.430
22,133
-0.01(-0.29%)
Dec 04, 2023
3.520
3.650
3.290
3.440
17,567
-0.03(-0.86%)
Dec 01, 2023
3.390
3.470
3.140
3.470
31,969
+0.08(+2.36%)
Nov 30, 2023
3.400
3.430
3.320
3.390
4,576
-0.06(-1.74%)
Nov 29, 2023
3.370
3.455
3.280
3.450
14,652
-0.02(-0.58%)
Nov 28, 2023
3.600
3.600
3.230
3.470
49,881
-0.08(-2.25%)
Nov 27, 2023
3.950
3.950
3.500
3.550
47,606
-0.34(-8.74%)
Nov 24, 2023
3.680
3.930
3.520
3.890
32,358
+0.11(+2.91%)
Nov 22, 2023
3.400
4.720
3.250
3.780
676,480
+0.66(+21.15%)
Nov 21, 2023
2.500
3.410
2.230
3.120
82,284
+0.60(+23.81%)
Nov 20, 2023
2.260
2.540
2.110
2.520
20,035
+0.28(+12.50%)
Nov 17, 2023
2.035
2.315
1.964
2.240
23,773
+0.26(+13.13%)
Nov 16, 2023
2.060
2.060
1.940
1.980
8,879
-0.08(-3.88%)
Nov 15, 2023
1.900
2.090
1.830
2.060
13,144
+0.18(+9.57%)
Nov 14, 2023
2.010
2.060
1.810
1.880
52,746
-0.18(-8.74%)
Nov 13, 2023
1.900
2.155
1.850
2.060
32,490
+0.11(+5.64%)
Nov 10, 2023
2.060
2.240
1.800
1.950
25,777
+0.00(+0.00%)
Nov 09, 2023
2.236
2.251
1.930
1.950
43,770
-0.27(-12.16%)
Nov 08, 2023
2.310
2.410
2.150
2.220
21,578
-0.03(-1.33%)
Nov 07, 2023
2.020
2.340
1.951
2.250
53,336
+0.31(+16.28%)
Nov 06, 2023
1.780
1.982
1.780
1.935
39,446
+0.16(+8.71%)
Nov 03, 2023
1.680
1.900
1.680
1.780
58,111
+0.11(+6.59%)
Nov 02, 2023
1.650
1.820
1.610
1.670
96,786
-0.15(-8.24%)
Nov 01, 2023
1.810
1.860
1.730
1.820
44,582
-0.03(-1.62%)
Oct 31, 2023
1.860
1.909
1.750
1.850
10,848
+0.05(+2.71%)
Oct 30, 2023
1.930
2.120
1.750
1.801
39,100
-0.16(-8.10%)
Oct 27, 2023
2.090
2.100
1.835
1.960
42,579
+0.21(+12.00%)
Oct 26, 2023
1.740
1.827
1.600
1.750
48,304
+0.00(+0.08%)
Oct 25, 2023
1.720
1.850
1.650
1.749
15,642
+0.06(+3.47%)
Oct 24, 2023
2.010
2.048
1.570
1.690
106,449
-0.16(-8.65%)
Oct 23, 2023
2.980
2.980
1.700
1.850
184,166
-1.13(-37.92%)
Oct 20, 2023
2.950
3.100
2.805
2.980
17,128
-0.03(-1.00%)
Oct 19, 2023
3.070
3.150
2.930
3.010
11,638
+0.00(+0.00%)
Oct 18, 2023
3.250
3.250
3.000
3.010
19,861
-0.13(-4.14%)
Oct 17, 2023
3.060
3.291
3.060
3.140
16,881
-0.01(-0.32%)
Oct 16, 2023
3.180
3.410
3.060
3.150
18,548
-0.08(-2.48%)
Oct 13, 2023
3.060
3.360
3.060
3.230
25,612
+0.04(+1.25%)
Oct 12, 2023
3.330
3.460
3.180
3.190
24,613
-0.17(-5.06%)
Oct 11, 2023
3.560
3.560
3.300
3.360
14,139
-0.08(-2.33%)
Oct 10, 2023
3.200
3.587
3.060
3.440
40,258
+0.24(+7.50%)
Oct 09, 2023
3.180
3.200
3.078
3.200
5,550
-0.04(-1.23%)
Oct 06, 2023
3.140
3.258
2.965
3.240
16,667
+0.12(+3.85%)
Oct 05, 2023
3.140
3.210
2.880
3.120
28,182
+0.18(+6.12%)
Oct 04, 2023
2.790
3.000
2.630
2.940
57,862
+0.10(+3.52%)
Oct 03, 2023
3.000
3.099
2.750
2.840
38,214
-0.06(-2.24%)
Oct 02, 2023
3.210
3.340
2.890
2.905
17,545
-0.11(-3.65%)
Sep 29, 2023
3.160
3.348
2.850
3.015
56,209
-0.17(-5.49%)
Sep 28, 2023
3.400
3.660
3.150
3.190
39,905
-0.20(-5.90%)
Sep 27, 2023
3.350
3.700
3.340
3.390
28,780
+0.11(+3.42%)
Sep 26, 2023
3.210
3.350
3.140
3.278
10,715
+0.02(+0.55%)
Sep 25, 2023
3.110
3.390
3.260
3.260
28,118
+0.00(+0.00%)
Sep 22, 2023
3.720
3.894
3.020
3.260
58,267
-0.44(-11.89%)
Sep 21, 2023
4.100
4.180
3.548
3.700
50,811
-0.40(-9.76%)
Sep 20, 2023
4.170
4.287
4.090
4.100
21,562
-0.14(-3.30%)
Sep 19, 2023
4.620
4.630
4.190
4.240
29,438
-0.53(-11.11%)
Sep 18, 2023
4.940
5.120
4.410
4.770
54,743
-0.13(-2.65%)
Sep 15, 2023
4.920
5.285
4.740
4.900
25,544
+0.06(+1.24%)
Sep 14, 2023
5.230
5.240
4.735
4.840
24,151
-0.50(-9.36%)
Sep 13, 2023
5.250
5.520
4.900
5.340
50,249
+0.20(+3.89%)
Sep 12, 2023
5.310
5.440
4.440
5.140
53,874
-0.29(-5.34%)
Sep 11, 2023
4.140
5.780
4.100
5.430
199,531
+1.21(+28.67%)
Sep 08, 2023
5.160
5.324
4.000
4.220
146,547
-0.99(-19.00%)
Sep 07, 2023
6.280
6.690
4.720
5.210
320,602
-1.74(-24.98%)
Sep 06, 2023
11.00
11.10
6.500
6.945
211,460
-4.25(-37.99%)
Sep 05, 2023
10.50
11.40
10.40
11.20
13,667
+0.50(+4.67%)
Sep 01, 2023
12.00
12.40
10.60
10.70
13,401
-1.20(-10.08%)
Aug 31, 2023
11.60
12.40
11.20
11.90
37,897
+0.50(+4.39%)
Aug 30, 2023
10.90
11.70
10.10
11.40
13,650
+0.70(+6.54%)
Aug 29, 2023
9.200
10.70
9.100
10.70
24,973
+1.49(+16.15%)
Aug 28, 2023
9.000
9.400
8.971
9.212
8,284
-0.01(-0.09%)
Aug 25, 2023
8.990
9.250
8.643
9.220
8,218
+0.53(+6.15%)
Aug 24, 2023
9.300
9.365
8.292
8.686
35,712
-0.41(-4.55%)
Aug 23, 2023
9.125
9.350
9.000
9.100
10,013
-0.09(-0.95%)
Aug 22, 2023
9.002
9.350
9.002
9.187
9,652
+0.18(+2.06%)
Aug 21, 2023
8.800
9.500
8.800
9.002
21,172
-0.10(-1.09%)
Aug 18, 2023
9.400
10.40
9.100
9.101
13,148
-0.33(-3.49%)
Aug 17, 2023
9.200
10.20
9.102
9.430
18,241
+0.53(+5.96%)
Aug 16, 2023
10.30
10.80
8.600
8.900
60,480
-1.70(-16.04%)
Aug 15, 2023
12.00
12.10
10.10
10.60
35,519
-0.95(-8.23%)
Aug 14, 2023
11.50
11.90
11.00
11.55
25,234
+0.65(+5.96%)
Aug 11, 2023
13.00
13.30
9.250
10.90
114,038
-1.50(-12.10%)
Aug 10, 2023
13.50
13.70
11.90
12.40
18,102
-0.50(-3.88%)
Aug 09, 2023
13.60
13.87
12.30
12.90
31,590
-0.70(-5.15%)
Aug 08, 2023
13.70
14.40
13.04
13.60
21,488
-0.10(-0.73%)
Aug 07, 2023
14.30
14.30
13.50
13.70
16,772
-0.60(-4.20%)
Aug 04, 2023
14.50
14.60
13.80
14.30
12,641
+0.00(+0.00%)
Aug 03, 2023
14.90
15.20
13.50
14.30
24,097
-0.80(-5.30%)
Aug 02, 2023
15.50
16.00
14.20
15.10
30,330
-0.20(-1.31%)
Aug 01, 2023
14.80
15.40
14.50
15.30
20,977
+0.50(+3.38%)
Jul 31, 2023
16.60
17.50
14.50
14.80
68,213
-1.20(-7.50%)
Jul 28, 2023
14.10
16.20
14.00
16.00
52,217
+2.90(+22.14%)
Jul 27, 2023
14.20
14.50
12.70
13.10
24,500
-1.20(-8.39%)
Jul 26, 2023
15.00
15.00
13.40
14.30
33,927
-0.40(-2.72%)
Jul 25, 2023
13.90
15.00
13.10
14.70
36,842
+1.30(+9.70%)
Jul 24, 2023
14.00
14.45
12.70
13.40
23,763
+0.00(+0.00%)
Jul 21, 2023
11.30
14.00
11.00
13.40
91,543
+2.40(+21.82%)
Jul 20, 2023
10.30
11.60
10.00
11.00
53,511
+0.80(+7.84%)
Jul 19, 2023
12.90
13.10
8.929
10.20
211,785
-0.50(-4.67%)
Jul 18, 2023
14.40
14.54
10.20
10.70
105,490
-4.00(-27.21%)
Jul 17, 2023
16.50
16.60
12.30
14.70
83,675
-1.80(-10.91%)
Jul 14, 2023
13.90
17.00
13.70
16.50
117,272
+2.40(+17.02%)
Jul 13, 2023
11.90
15.50
11.30
14.10
57,280
+2.50(+21.55%)
Jul 12, 2023
11.60
12.27
11.35
11.60
27,881
+0.00(+0.00%)
Jul 11, 2023
11.00
11.60
11.00
11.60
17,208
+0.00(+0.00%)
Jul 10, 2023
11.50
12.80
11.10
11.60
67,373
+0.60(+5.45%)
Jul 07, 2023
9.200
11.00
8.988
11.00
43,585
+1.80(+19.62%)
Jul 06, 2023
8.093
9.496
8.075
9.196
18,827
+0.96(+11.67%)
Jul 05, 2023
7.900
8.500
7.512
8.235
15,348
+0.16(+1.98%)
Jul 03, 2023
7.590
8.200
7.500
8.075
9,849
+0.57(+7.67%)
Jun 30, 2023
8.300
8.300
7.111
7.500
24,743
-0.50(-6.25%)
Jun 29, 2023
8.000
8.786
7.853
8.000
25,225
-0.16(-1.96%)
Jun 28, 2023
8.134
8.800
7.258
8.160
56,205
-0.29(-3.43%)
Jun 27, 2023
6.700
10.90
6.106
8.450
539,794
+2.25(+36.29%)
Jun 26, 2023
6.200
6.261
6.012
6.200
7,121
-0.00(-0.06%)
Jun 23, 2023
6.240
6.699
6.204
6.204
10,950
-0.22(-3.36%)
Jun 22, 2023
6.400
6.732
5.875
6.420
4,404
-0.18(-2.73%)
Jun 21, 2023
6.000
6.600
5.950
6.600
7,532
+0.30(+4.76%)
Jun 20, 2023
6.000
6.300
5.900
6.300
7,035
+0.35(+5.86%)
Jun 16, 2023
6.400
6.700
5.800
5.951
16,357
-0.46(-7.19%)
Jun 15, 2023
6.700
6.901
6.231
6.412
9,604
-0.40(-5.93%)
Jun 14, 2023
7.100
7.282
6.501
6.816
14,080
-0.18(-2.63%)
Jun 13, 2023
6.800
7.200
6.312
7.000
5,397
+0.55(+8.51%)
Jun 12, 2023
6.400
6.699
6.101
6.451
8,705
-0.15(-2.20%)
Jun 09, 2023
7.000
7.235
6.100
6.596
13,761
-0.64(-8.83%)
Jun 08, 2023
7.300
7.600
6.932
7.235
8,084
-0.21(-2.79%)
Jun 07, 2023
7.500
7.650
7.112
7.443
12,969
-0.13(-1.77%)
Jun 06, 2023
7.860
8.100
7.310
7.577
12,939
-0.22(-2.86%)
Jun 05, 2023
7.300
7.860
7.101
7.800
12,239
+0.38(+5.15%)
Jun 02, 2023
7.600
8.500
7.182
7.418
25,243
+0.02(+0.28%)
Jun 01, 2023
7.011
7.400
6.700
7.397
18,287
+0.90(+13.76%)
May 31, 2023
6.600
7.001
6.501
6.502
16,424
-0.25(-3.67%)
May 30, 2023
6.200
7.000
6.003
6.750
12,747
+0.37(+5.72%)
May 26, 2023
5.600
6.400
5.350
6.385
20,148
+1.05(+19.77%)
May 25, 2023
5.500
5.700
5.200
5.331
18,012
-0.51(-8.67%)
May 24, 2023
4.600
6.300
4.468
5.837
47,139
+1.48(+33.85%)
May 23, 2023
4.600
4.800
4.100
4.361
11,500
-0.22(-4.89%)
May 22, 2023
4.500
4.600
4.136
4.585
24,157
-0.01(-0.33%)
May 19, 2023
4.900
5.000
4.600
4.600
15,586
-0.16(-3.36%)
May 18, 2023
4.600
5.074
4.585
4.760
16,262
+0.17(+3.79%)
May 17, 2023
5.000
5.000
4.100
4.586
40,870
-0.16(-3.45%)
May 16, 2023
4.995
5.400
4.400
4.750
20,750
+0.06(+1.28%)
May 15, 2023
4.800
5.613
4.433
4.690
24,692
-0.11(-2.29%)
May 12, 2023
5.910
6.598
4.800
4.800
46,501
-1.24(-20.52%)
May 11, 2023
6.100
6.583
5.950
6.039
6,157
-0.26(-4.14%)
May 10, 2023
6.208
6.762
6.100
6.300
3,727
-0.10(-1.56%)
May 09, 2023
6.500
6.998
5.801
6.400
22,008
-0.29(-4.41%)
May 08, 2023
7.000
7.100
6.500
6.695
11,316
-0.39(-5.49%)
May 05, 2023
7.100
7.100
6.500
7.084
8,249
+0.39(+5.76%)
May 04, 2023
7.080
7.080
6.260
6.698
8,622
-0.21(-3.10%)
May 03, 2023
7.100
7.200
6.800
6.912
8,278
-0.13(-1.86%)
May 02, 2023
7.401
7.500
6.801
7.043
12,588
-0.27(-3.65%)
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.