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
Bridger Aerospace Group Holdings, Inc. - Common Stock
(NQ:
BAER
)
4.150
+0.140 (+3.49%)
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 (%)
Jan 31, 2024
5.810
6.290
5.800
6.160
22,205
+0.45(+7.88%)
Jan 30, 2024
5.800
6.200
5.641
5.710
13,084
-0.07(-1.21%)
Jan 29, 2024
6.470
6.610
5.590
5.780
45,868
-0.25(-4.23%)
Jan 26, 2024
5.410
6.600
5.140
6.035
32,015
+0.71(+13.44%)
Jan 25, 2024
5.406
5.469
5.160
5.320
7,191
+0.07(+1.33%)
Jan 24, 2024
5.690
5.690
5.210
5.250
34,270
-0.29(-5.23%)
Jan 23, 2024
5.460
5.750
5.350
5.540
14,407
+0.14(+2.59%)
Jan 22, 2024
5.660
5.660
5.290
5.400
8,986
-0.04(-0.74%)
Jan 19, 2024
5.500
5.850
5.247
5.440
11,590
-0.10(-1.81%)
Jan 18, 2024
5.800
5.832
5.400
5.540
33,763
-0.25(-4.32%)
Jan 17, 2024
6.330
6.330
5.750
5.790
15,532
-0.43(-6.91%)
Jan 16, 2024
6.290
6.780
6.220
6.220
15,994
-0.07(-1.11%)
Jan 12, 2024
6.330
6.800
6.250
6.290
30,516
+0.03(+0.48%)
Jan 11, 2024
6.750
6.750
6.260
6.260
8,093
-0.29(-4.50%)
Jan 10, 2024
6.610
6.750
6.520
6.555
7,069
-0.19(-2.74%)
Jan 09, 2024
6.640
6.973
6.640
6.740
5,910
-0.02(-0.30%)
Jan 08, 2024
6.310
7.010
6.210
6.760
13,114
+0.35(+5.46%)
Jan 05, 2024
7.268
7.268
6.210
6.410
12,419
-0.29(-4.33%)
Jan 04, 2024
6.800
6.981
6.690
6.700
8,803
-0.13(-1.90%)
Jan 03, 2024
6.800
6.890
6.670
6.830
8,104
+0.06(+0.89%)
Jan 02, 2024
6.850
6.925
6.770
6.770
3,271
-0.14(-2.03%)
Dec 29, 2023
7.280
7.400
6.910
6.910
24,367
-0.50(-6.81%)
Dec 28, 2023
6.710
7.820
6.710
7.415
30,180
+0.00(+0.07%)
Dec 27, 2023
7.400
7.680
7.340
7.410
31,495
-0.09(-1.20%)
Dec 26, 2023
7.470
7.730
7.197
7.500
45,642
+0.10(+1.35%)
Dec 22, 2023
7.000
7.400
7.000
7.400
30,238
+0.46(+6.63%)
Dec 21, 2023
6.400
7.220
6.120
6.940
35,069
+0.49(+7.60%)
Dec 20, 2023
6.030
6.520
5.830
6.450
45,663
+0.53(+8.95%)
Dec 19, 2023
6.040
6.290
5.919
5.920
32,060
-0.04(-0.67%)
Dec 18, 2023
5.610
6.200
5.600
5.960
27,423
-0.03(-0.50%)
Dec 15, 2023
5.760
6.010
5.520
5.990
141,948
+0.25(+4.36%)
Dec 14, 2023
5.730
5.750
5.360
5.740
38,053
+0.13(+2.32%)
Dec 13, 2023
5.610
5.865
5.600
5.610
24,426
-0.14(-2.43%)
Dec 12, 2023
5.520
5.750
5.520
5.750
9,280
+0.08(+1.41%)
Dec 11, 2023
5.730
5.900
5.670
5.670
7,585
-0.18(-3.08%)
Dec 08, 2023
5.900
6.190
5.640
5.850
13,031
+0.25(+4.46%)
Dec 07, 2023
5.770
5.840
5.600
5.600
9,187
-0.27(-4.60%)
Dec 06, 2023
5.850
6.100
5.539
5.870
41,091
+0.05(+0.90%)
Dec 05, 2023
5.580
5.840
5.580
5.818
4,843
+0.25(+4.45%)
Dec 04, 2023
5.860
5.890
5.570
5.570
9,233
-0.29(-4.95%)
Dec 01, 2023
5.800
5.952
5.680
5.860
27,408
+0.02(+0.34%)
Nov 30, 2023
5.740
5.890
5.740
5.840
10,297
+0.14(+2.46%)
Nov 29, 2023
5.670
5.900
5.250
5.700
29,352
+0.03(+0.53%)
Nov 28, 2023
5.620
5.960
5.530
5.670
20,869
+0.16(+2.90%)
Nov 27, 2023
5.670
5.990
5.120
5.510
24,619
-0.24(-4.09%)
Nov 24, 2023
5.570
5.760
5.030
5.745
26,119
+0.21(+3.70%)
Nov 22, 2023
5.070
5.540
5.000
5.540
17,067
+0.70(+14.46%)
Nov 21, 2023
4.650
4.950
4.650
4.840
9,997
+0.08(+1.68%)
Nov 20, 2023
4.690
4.785
4.387
4.760
4,622
+0.14(+3.03%)
Nov 17, 2023
4.520
4.648
4.350
4.620
35,051
+0.05(+1.09%)
Nov 16, 2023
4.700
4.810
4.440
4.570
14,552
-0.08(-1.72%)
Nov 15, 2023
4.700
4.835
4.600
4.650
6,573
+0.02(+0.43%)
Nov 14, 2023
5.110
5.110
4.340
4.630
145,830
-0.58(-11.13%)
Nov 13, 2023
5.360
5.360
5.130
5.210
16,898
-0.12(-2.25%)
Nov 10, 2023
5.480
5.546
4.880
5.330
46,100
-0.12(-2.20%)
Nov 09, 2023
5.690
5.690
5.430
5.450
6,456
-0.18(-3.20%)
Nov 08, 2023
5.590
5.630
5.540
5.630
5,882
+0.11(+1.99%)
Nov 07, 2023
5.460
5.710
5.400
5.520
22,703
+0.14(+2.60%)
Nov 06, 2023
5.500
5.580
5.350
5.380
51,022
-0.19(-3.41%)
Nov 03, 2023
5.500
5.720
5.278
5.570
58,032
+0.07(+1.27%)
Nov 02, 2023
5.200
5.500
5.030
5.500
72,257
+0.49(+9.78%)
Nov 01, 2023
4.990
5.260
4.920
5.010
71,678
-0.05(-0.99%)
Oct 31, 2023
5.080
5.393
4.840
5.060
19,997
-0.08(-1.56%)
Oct 30, 2023
4.940
5.208
4.866
5.140
32,263
+0.15(+3.01%)
Oct 27, 2023
5.140
5.140
4.790
4.990
47,464
-0.56(-10.09%)
Oct 26, 2023
4.840
5.600
4.810
5.550
63,936
+0.61(+12.35%)
Oct 25, 2023
5.370
5.400
4.756
4.940
66,688
-0.43(-8.01%)
Oct 24, 2023
4.800
5.400
4.460
5.370
684,228
+1.31(+32.27%)
Oct 23, 2023
4.230
4.750
4.030
4.060
129,287
+0.06(+1.50%)
Oct 20, 2023
4.090
4.150
3.880
4.000
103,701
-0.09(-2.20%)
Oct 19, 2023
4.490
4.880
4.010
4.090
263,971
-0.27(-6.08%)
Oct 18, 2023
5.250
5.380
4.001
4.355
347,887
-1.77(-28.96%)
Oct 17, 2023
6.340
6.380
6.030
6.130
40,374
-0.37(-5.69%)
Oct 16, 2023
7.110
7.340
6.380
6.500
37,037
-0.66(-9.22%)
Oct 13, 2023
7.260
7.305
7.150
7.160
3,595
-0.09(-1.24%)
Oct 12, 2023
7.050
7.358
7.050
7.250
1,652
+0.24(+3.42%)
Oct 11, 2023
7.010
7.310
7.010
7.010
7,020
-0.04(-0.57%)
Oct 10, 2023
7.440
7.460
7.040
7.050
26,823
+0.05(+0.71%)
Oct 09, 2023
7.670
7.670
7.000
7.000
22,025
-0.78(-10.03%)
Oct 06, 2023
7.270
7.800
7.270
7.780
10,451
+0.29(+3.87%)
Oct 05, 2023
8.190
8.780
7.190
7.490
74,528
-0.85(-10.19%)
Oct 04, 2023
8.360
8.360
7.947
8.340
5,224
+0.05(+0.60%)
Oct 03, 2023
8.680
8.700
8.150
8.290
13,476
-0.40(-4.60%)
Oct 02, 2023
8.530
8.720
8.300
8.690
74,844
+0.22(+2.60%)
Sep 29, 2023
8.110
8.500
7.900
8.470
30,930
+0.36(+4.44%)
Sep 28, 2023
8.000
8.380
7.900
8.110
22,107
-0.05(-0.61%)
Sep 27, 2023
8.690
8.690
7.850
8.160
29,361
-0.14(-1.69%)
Sep 26, 2023
8.260
8.620
7.811
8.300
14,649
+0.04(+0.48%)
Sep 25, 2023
7.900
8.470
8.106
8.260
28,939
+0.54(+6.99%)
Sep 22, 2023
8.890
9.080
7.720
7.720
29,738
-1.03(-11.77%)
Sep 21, 2023
8.660
9.190
7.610
8.750
72,791
+0.50(+6.06%)
Sep 20, 2023
8.000
8.500
7.770
8.250
33,323
+0.38(+4.83%)
Sep 19, 2023
9.000
9.000
7.700
7.870
46,039
-0.83(-9.54%)
Sep 18, 2023
8.360
9.000
8.252
8.700
113,311
+0.20(+2.35%)
Sep 15, 2023
7.930
8.800
7.700
8.500
342,067
+0.75(+9.68%)
Sep 14, 2023
7.630
7.930
7.040
7.750
36,730
+0.16(+2.11%)
Sep 13, 2023
7.500
8.000
7.500
7.590
22,854
-0.41(-5.13%)
Sep 12, 2023
7.800
8.200
7.750
8.000
47,288
+0.27(+3.49%)
Sep 11, 2023
7.860
8.000
7.310
7.730
20,752
-0.12(-1.53%)
Sep 08, 2023
7.910
7.960
7.510
7.850
22,954
-0.10(-1.26%)
Sep 07, 2023
7.420
8.000
7.420
7.950
77,580
+0.46(+6.09%)
Sep 06, 2023
7.000
7.800
6.950
7.494
82,881
+0.49(+7.05%)
Sep 05, 2023
6.730
7.000
6.700
7.000
69,634
+0.30(+4.48%)
Sep 01, 2023
6.380
6.700
6.360
6.700
5,590
+0.45(+7.20%)
Aug 31, 2023
6.240
6.671
6.140
6.250
7,055
+0.11(+1.79%)
Aug 30, 2023
6.640
6.640
6.090
6.140
10,352
-0.49(-7.39%)
Aug 29, 2023
6.830
6.900
6.549
6.630
3,502
-0.25(-3.63%)
Aug 28, 2023
6.870
6.960
6.630
6.880
10,084
+0.28(+4.24%)
Aug 25, 2023
6.650
6.840
6.520
6.600
2,411
-0.05(-0.75%)
Aug 24, 2023
6.700
6.820
6.650
6.650
8,636
-0.05(-0.75%)
Aug 23, 2023
6.780
6.860
6.700
6.700
5,989
-0.01(-0.15%)
Aug 22, 2023
6.640
6.890
6.640
6.710
6,969
+0.02(+0.30%)
Aug 21, 2023
7.000
7.000
6.690
6.690
11,445
-0.21(-3.04%)
Aug 18, 2023
6.890
6.900
6.677
6.900
6,728
+0.24(+3.60%)
Aug 17, 2023
6.600
6.890
6.600
6.660
3,911
+0.07(+1.06%)
Aug 16, 2023
6.500
6.699
6.200
6.590
5,913
+0.23(+3.62%)
Aug 15, 2023
6.720
6.850
6.360
6.360
4,153
-0.45(-6.61%)
Aug 14, 2023
6.510
6.825
6.500
6.810
7,747
+0.29(+4.45%)
Aug 11, 2023
6.920
6.920
6.520
6.520
15,199
-0.38(-5.51%)
Aug 10, 2023
6.880
6.900
6.800
6.900
8,171
+0.00(+0.00%)
Aug 09, 2023
6.570
6.900
6.500
6.900
16,047
+0.03(+0.44%)
Aug 08, 2023
6.600
7.000
6.600
6.870
5,516
+0.32(+4.89%)
Aug 07, 2023
6.940
6.940
6.550
6.550
6,475
-0.30(-4.38%)
Aug 04, 2023
7.000
7.150
6.510
6.850
85,265
+0.01(+0.15%)
Aug 03, 2023
6.990
6.990
6.080
6.840
20,686
+0.57(+9.09%)
Aug 02, 2023
6.240
6.340
6.180
6.270
13,722
+0.06(+0.97%)
Aug 01, 2023
6.100
6.249
5.990
6.210
20,934
+0.26(+4.37%)
Jul 31, 2023
6.200
6.215
5.910
5.950
11,430
+0.21(+3.66%)
Jul 28, 2023
5.990
6.150
5.740
5.740
16,556
-0.04(-0.69%)
Jul 27, 2023
6.130
6.130
5.755
5.780
3,806
-0.13(-2.20%)
Jul 26, 2023
5.900
6.130
5.620
5.910
36,079
+0.20(+3.50%)
Jul 25, 2023
5.810
5.950
5.580
5.710
18,001
+0.01(+0.18%)
Jul 24, 2023
5.770
5.920
5.600
5.700
11,167
+0.10(+1.79%)
Jul 21, 2023
5.775
5.775
5.500
5.600
12,466
+0.00(+0.00%)
Jul 20, 2023
5.560
5.700
5.560
5.600
3,454
+0.09(+1.63%)
Jul 19, 2023
5.750
5.750
5.510
5.510
8,895
-0.17(-2.99%)
Jul 18, 2023
5.720
6.020
5.650
5.680
43,062
-0.12(-2.07%)
Jul 17, 2023
5.700
6.000
5.700
5.800
15,606
+0.19(+3.39%)
Jul 14, 2023
5.870
5.870
5.530
5.610
15,779
-0.26(-4.43%)
Jul 13, 2023
5.790
5.900
5.510
5.870
15,916
+0.07(+1.21%)
Jul 12, 2023
6.150
6.390
5.700
5.800
64,012
-0.33(-5.31%)
Jul 11, 2023
5.670
6.550
5.671
6.125
75,828
+0.18(+3.11%)
Jul 10, 2023
5.530
5.968
5.310
5.940
48,050
+0.39(+7.03%)
Jul 07, 2023
5.660
5.676
5.410
5.550
17,723
-0.17(-2.97%)
Jul 06, 2023
5.450
6.830
5.450
5.720
265,415
+0.28(+5.15%)
Jul 05, 2023
5.840
5.840
5.440
5.440
8,815
-0.43(-7.32%)
Jul 03, 2023
5.650
6.000
5.610
5.870
5,399
+0.27(+4.82%)
Jun 30, 2023
5.360
5.755
5.350
5.600
18,517
+0.07(+1.27%)
Jun 29, 2023
5.350
5.764
5.120
5.530
32,813
+0.18(+3.36%)
Jun 28, 2023
5.540
5.835
5.120
5.350
54,494
-0.06(-1.11%)
Jun 27, 2023
5.680
5.827
5.289
5.410
47,921
+0.05(+0.93%)
Jun 26, 2023
5.760
5.876
5.250
5.360
31,621
-0.54(-9.15%)
Jun 23, 2023
6.520
6.700
5.760
5.900
64,834
-0.60(-9.23%)
Jun 22, 2023
6.550
7.150
6.500
6.500
10,084
-0.01(-0.15%)
Jun 21, 2023
6.720
6.890
6.450
6.510
26,259
-0.25(-3.63%)
Jun 20, 2023
6.660
7.320
6.322
6.755
28,588
+0.04(+0.52%)
Jun 16, 2023
6.290
6.760
6.280
6.720
15,705
+0.36(+5.66%)
Jun 15, 2023
6.450
6.880
6.100
6.360
96,513
+1.59(+33.33%)
May 08, 2023
4.500
5.000
4.500
4.770
45,526
+0.25(+5.53%)
May 05, 2023
4.510
4.520
4.420
4.520
8,180
+0.22(+5.12%)
May 04, 2023
4.460
4.460
4.300
4.300
8,698
-0.19(-4.23%)
May 03, 2023
4.500
4.500
4.360
4.490
5,678
-0.04(-0.88%)
May 02, 2023
4.890
4.890
4.420
4.530
13,669
-0.27(-5.62%)
May 01, 2023
4.530
4.800
4.340
4.800
13,315
+0.32(+7.14%)
Apr 28, 2023
4.300
4.500
4.300
4.480
10,350
+0.18(+4.19%)
Apr 27, 2023
4.380
4.450
4.300
4.300
28,450
-0.07(-1.60%)
Apr 26, 2023
4.370
4.524
4.370
4.370
7,536
-0.12(-2.67%)
Apr 25, 2023
4.400
4.490
4.370
4.490
17,931
+0.09(+2.05%)
Apr 24, 2023
4.570
4.570
4.400
4.400
17,464
-0.12(-2.65%)
Apr 21, 2023
4.570
4.570
4.405
4.520
11,304
-0.05(-1.09%)
Apr 20, 2023
4.360
4.576
4.350
4.570
5,690
+0.10(+2.24%)
Apr 19, 2023
4.380
4.540
4.360
4.470
30,528
+0.11(+2.52%)
Apr 18, 2023
4.450
4.595
4.360
4.360
18,632
-0.19(-4.18%)
Apr 17, 2023
4.600
4.600
4.400
4.550
15,671
+0.00(+0.00%)
Apr 14, 2023
4.600
4.610
4.400
4.550
29,509
-0.01(-0.22%)
Apr 13, 2023
4.480
4.640
4.471
4.560
21,577
-0.06(-1.30%)
Apr 12, 2023
4.430
4.620
4.400
4.620
40,679
+0.08(+1.76%)
Apr 11, 2023
4.520
4.540
4.480
4.540
20,978
-0.01(-0.22%)
Apr 10, 2023
4.550
4.550
4.400
4.550
13,699
-0.03(-0.66%)
Apr 06, 2023
4.590
4.590
4.410
4.580
12,411
-0.10(-2.14%)
Apr 05, 2023
4.600
4.730
4.400
4.680
63,939
+0.02(+0.43%)
Apr 04, 2023
4.520
4.670
4.480
4.660
54,203
+0.05(+1.08%)
Apr 03, 2023
4.450
4.620
4.450
4.610
35,081
+0.06(+1.32%)
Mar 31, 2023
4.540
4.600
4.310
4.550
37,335
-0.04(-0.87%)
Mar 30, 2023
4.530
4.660
4.410
4.590
29,827
+0.02(+0.44%)
Mar 29, 2023
4.830
4.830
4.310
4.570
83,197
-0.18(-3.79%)
Mar 28, 2023
4.870
4.870
4.600
4.750
48,460
-0.17(-3.46%)
Mar 27, 2023
4.940
5.300
4.802
4.920
62,703
-0.07(-1.40%)
Mar 24, 2023
4.840
4.990
4.760
4.990
39,585
+0.05(+1.01%)
Mar 23, 2023
4.690
5.190
4.500
4.940
92,399
+0.19(+4.00%)
Mar 22, 2023
4.760
4.850
4.580
4.750
138,577
-0.07(-1.45%)
Mar 21, 2023
4.530
4.920
4.360
4.820
144,592
+0.20(+4.33%)
Mar 20, 2023
4.660
4.800
4.570
4.620
76,112
-0.13(-2.74%)
Mar 17, 2023
4.570
4.790
4.570
4.750
52,215
+0.14(+3.04%)
Mar 16, 2023
4.760
5.324
4.610
4.610
81,339
-0.25(-5.14%)
Mar 15, 2023
5.000
5.070
4.600
4.860
125,104
-0.31(-6.00%)
Mar 14, 2023
4.490
5.960
4.470
5.170
730,840
+0.66(+14.63%)
Mar 13, 2023
4.300
4.893
4.230
4.510
158,557
+0.11(+2.50%)
Mar 10, 2023
4.470
4.560
4.220
4.400
80,914
-0.17(-3.72%)
Mar 09, 2023
4.220
4.940
4.220
4.570
422,253
+0.11(+2.47%)
Mar 08, 2023
4.200
4.610
4.150
4.460
122,634
+0.22(+5.19%)
Mar 07, 2023
4.440
4.531
4.200
4.240
125,998
-0.24(-5.36%)
Mar 06, 2023
5.970
5.980
4.360
4.480
284,761
-1.27(-22.09%)
Mar 03, 2023
5.770
6.200
5.730
5.750
120,776
-0.29(-4.80%)
Mar 02, 2023
5.510
6.295
5.036
6.040
262,799
+0.29(+5.04%)
Mar 01, 2023
6.640
6.795
5.600
5.750
267,481
-0.92(-13.79%)
Feb 28, 2023
6.450
7.110
6.110
6.670
613,689
+0.04(+0.60%)
Feb 27, 2023
7.750
7.800
6.290
6.630
1,925,217
-1.27(-16.08%)
Feb 24, 2023
10.02
12.45
7.150
7.900
40,951,116
+3.48(+78.73%)
Feb 23, 2023
4.900
5.010
4.110
4.420
375,525
-0.17(-3.60%)
Feb 22, 2023
4.270
5.250
4.170
4.585
601,401
+0.29(+6.88%)
Feb 21, 2023
4.350
4.420
4.100
4.290
67,534
+0.07(+1.66%)
Feb 17, 2023
3.910
4.930
3.870
4.220
572,349
+0.29(+7.38%)
Feb 16, 2023
3.790
4.230
3.600
3.930
179,487
+0.24(+6.50%)
Feb 15, 2023
3.700
3.700
3.600
3.690
52,201
+0.02(+0.54%)
Feb 14, 2023
3.700
3.730
3.610
3.670
27,900
+0.00(+0.00%)
Feb 13, 2023
3.880
3.927
3.590
3.670
50,365
-0.15(-3.93%)
Feb 10, 2023
3.780
3.850
3.260
3.820
114,527
-0.08(-2.05%)
Feb 09, 2023
3.870
4.030
3.850
3.900
113,038
+0.00(+0.00%)
Feb 08, 2023
3.850
4.450
3.800
3.900
280,481
+0.00(+0.00%)
Feb 07, 2023
4.170
4.190
3.770
3.900
282,744
-0.35(-8.24%)
Feb 06, 2023
4.880
5.060
4.200
4.250
276,750
-0.63(-12.91%)
Feb 03, 2023
5.770
5.957
4.850
4.880
319,268
-1.01(-17.15%)
Feb 02, 2023
6.500
6.500
5.710
5.890
258,322
-0.21(-3.44%)
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.