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
Ideanomics Inc
(NQ:
IDEX
)
1.000
-0.050 (-4.76%)
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
1.050
1.140
0.9900
1.000
1,031,483
-0.05(-4.76%)
May 16, 2024
1.030
1.117
0.9800
1.050
535,733
+0.02(+1.94%)
May 15, 2024
1.210
1.210
1.000
1.030
874,452
-0.15(-12.71%)
May 14, 2024
1.060
1.380
1.050
1.180
1,509,163
+0.12(+11.85%)
May 13, 2024
1.040
1.060
1.020
1.055
164,922
+0.02(+2.43%)
May 10, 2024
1.050
1.060
1.020
1.030
148,328
-0.02(-1.90%)
May 09, 2024
1.020
1.050
1.010
1.050
106,022
+0.01(+0.96%)
May 08, 2024
1.000
1.040
0.9800
1.040
135,987
+0.01(+0.97%)
May 07, 2024
1.020
1.060
0.9900
1.030
219,326
+0.01(+0.98%)
May 06, 2024
1.000
1.040
0.9701
1.020
330,867
+0.03(+3.03%)
May 03, 2024
0.9800
1.000
0.9500
0.9900
286,746
+0.02(+2.06%)
May 02, 2024
0.9400
1.000
0.9400
0.9700
124,818
-0.01(-0.85%)
May 01, 2024
0.8898
0.9800
0.8898
0.9783
237,230
+0.07(+7.51%)
Apr 30, 2024
0.9118
0.9300
0.8951
0.9100
154,264
+0.01(+0.66%)
Apr 29, 2024
0.9200
0.9300
0.8710
0.9040
198,488
-0.02(-1.74%)
Apr 26, 2024
0.9000
0.9200
0.8703
0.9200
120,315
+0.04(+3.95%)
Apr 25, 2024
0.8600
0.9200
0.8550
0.8850
282,727
+0.03(+4.00%)
Apr 24, 2024
0.8700
0.8900
0.8450
0.8510
86,505
-0.03(-3.23%)
Apr 23, 2024
0.8459
0.8900
0.8303
0.8794
272,284
+0.05(+5.90%)
Apr 22, 2024
0.8500
0.8715
0.8200
0.8304
161,367
+0.01(+0.64%)
Apr 19, 2024
0.8800
0.9000
0.8200
0.8251
170,401
-0.07(-8.32%)
Apr 18, 2024
0.8400
0.9000
0.8000
0.9000
217,972
+0.08(+10.29%)
Apr 17, 2024
0.8440
0.9000
0.8000
0.8160
230,503
+0.02(+2.03%)
Apr 16, 2024
0.8200
0.8255
0.7510
0.7998
332,890
-0.02(-2.45%)
Apr 15, 2024
0.9027
0.9027
0.8023
0.8199
285,756
-0.07(-7.87%)
Apr 12, 2024
0.9700
0.9700
0.8801
0.8899
318,415
-0.03(-3.27%)
Apr 11, 2024
0.9463
0.9648
0.9001
0.9200
239,712
-0.02(-1.60%)
Apr 10, 2024
0.9400
0.9988
0.9240
0.9350
329,261
-0.01(-0.64%)
Apr 09, 2024
0.9600
0.9950
0.9200
0.9410
396,452
-0.03(-2.61%)
Apr 08, 2024
1.000
1.000
0.9500
0.9662
163,052
+0.01(+0.97%)
Apr 05, 2024
0.9956
1.000
0.9510
0.9569
185,016
-0.03(-3.19%)
Apr 04, 2024
1.000
1.050
0.9712
0.9884
295,007
-0.04(-4.04%)
Apr 03, 2024
1.010
1.040
0.9750
1.030
191,384
+0.02(+1.98%)
Apr 02, 2024
1.040
1.050
0.9714
1.010
328,493
-0.06(-5.61%)
Apr 01, 2024
0.9800
1.100
0.9301
1.070
1,127,439
+0.12(+12.63%)
Mar 28, 2024
0.9100
0.9600
0.9000
0.9500
461,649
+0.05(+5.56%)
Mar 27, 2024
0.9300
0.9300
0.8900
0.9000
581,498
-0.02(-2.17%)
Mar 26, 2024
0.9500
0.9574
0.8800
0.9200
549,325
-0.02(-2.13%)
Mar 25, 2024
0.9700
0.9900
0.9150
0.9400
542,532
+0.00(+0.19%)
Mar 22, 2024
0.9900
1.010
0.9000
0.9382
536,206
-0.05(-5.23%)
Mar 21, 2024
1.020
1.030
0.9800
0.9900
442,326
-0.03(-2.94%)
Mar 20, 2024
1.000
1.040
0.9847
1.020
374,562
+0.04(+4.05%)
Mar 19, 2024
1.030
1.040
0.9800
0.9803
377,866
-0.04(-3.89%)
Mar 18, 2024
1.060
1.060
1.010
1.020
307,661
-0.03(-2.86%)
Mar 15, 2024
1.020
1.060
1.010
1.050
386,513
+0.04(+3.96%)
Mar 14, 2024
1.020
1.030
1.000
1.010
273,698
-0.01(-0.98%)
Mar 13, 2024
1.040
1.040
1.010
1.020
273,385
-0.04(-3.77%)
Mar 12, 2024
1.060
1.080
1.030
1.060
220,510
+0.00(+0.00%)
Mar 11, 2024
1.080
1.090
1.040
1.060
321,395
+0.00(+0.00%)
Mar 08, 2024
1.030
1.110
1.020
1.060
720,351
+0.03(+2.91%)
Mar 07, 2024
1.060
1.080
1.010
1.030
445,845
+0.00(+0.00%)
Mar 06, 2024
1.090
1.110
1.000
1.030
825,555
-0.09(-8.04%)
Mar 05, 2024
1.120
1.170
1.020
1.120
660,033
-0.01(-0.88%)
Mar 04, 2024
1.110
1.230
1.060
1.130
1,254,255
+0.06(+5.61%)
Mar 01, 2024
1.530
1.600
1.000
1.070
2,820,759
-0.51(-32.28%)
Feb 29, 2024
1.040
1.730
1.014
1.580
5,433,290
+0.56(+54.90%)
Feb 28, 2024
1.000
1.030
1.000
1.020
453,135
+0.01(+0.99%)
Feb 27, 2024
1.030
1.070
1.000
1.010
429,567
-0.02(-1.94%)
Feb 26, 2024
1.010
1.080
0.9992
1.030
595,752
+0.03(+3.00%)
Feb 23, 2024
1.000
1.030
0.9900
1.000
181,239
-0.02(-1.96%)
Feb 22, 2024
1.020
1.040
1.000
1.020
185,495
-0.02(-1.92%)
Feb 21, 2024
1.060
1.079
1.000
1.040
289,175
-0.02(-1.89%)
Feb 20, 2024
1.090
1.100
1.020
1.060
279,338
+0.01(+0.95%)
Feb 16, 2024
1.130
1.130
1.050
1.050
218,487
-0.06(-5.41%)
Feb 15, 2024
1.110
1.140
1.080
1.110
452,624
+0.01(+0.91%)
Feb 14, 2024
1.040
1.100
1.030
1.100
292,056
+0.06(+5.77%)
Feb 13, 2024
1.050
1.080
1.000
1.040
231,637
-0.03(-2.80%)
Feb 12, 2024
1.060
1.150
1.000
1.070
560,642
+0.02(+1.90%)
Feb 09, 2024
1.030
1.070
0.9900
1.050
352,793
+0.03(+2.94%)
Feb 08, 2024
0.9500
1.030
0.9200
1.020
388,543
+0.09(+9.55%)
Feb 07, 2024
0.9600
0.9780
0.9120
0.9311
233,505
-0.04(-3.95%)
Feb 06, 2024
0.9047
0.9800
0.9000
0.9694
212,164
+0.04(+4.44%)
Feb 05, 2024
0.9431
0.9900
0.9050
0.9282
267,803
-0.03(-3.10%)
Feb 02, 2024
0.9400
0.9758
0.9260
0.9579
218,014
-0.01(-0.87%)
Feb 01, 2024
0.9702
1.020
0.9300
0.9663
432,507
-0.02(-2.38%)
Jan 31, 2024
1.050
1.072
0.9627
0.9899
529,573
-0.06(-5.72%)
Jan 30, 2024
1.070
1.100
1.050
1.050
288,540
-0.04(-3.67%)
Jan 29, 2024
1.060
1.150
1.000
1.090
750,864
+0.05(+4.81%)
Jan 26, 2024
1.130
1.130
1.012
1.040
554,815
-0.08(-7.14%)
Jan 25, 2024
1.140
1.150
1.060
1.120
168,758
+0.00(+0.00%)
Jan 24, 2024
1.200
1.240
1.110
1.120
694,958
-0.05(-4.27%)
Jan 23, 2024
1.140
1.180
1.080
1.170
278,122
+0.03(+2.63%)
Jan 22, 2024
1.230
1.230
1.050
1.140
583,068
-0.08(-6.56%)
Jan 19, 2024
1.170
1.260
1.031
1.220
638,936
+0.08(+7.49%)
Jan 18, 2024
1.320
1.330
1.070
1.135
613,607
-0.15(-11.33%)
Jan 17, 2024
1.530
1.530
1.270
1.280
726,600
-0.27(-17.42%)
Jan 16, 2024
1.720
1.718
1.540
1.550
318,364
-0.09(-5.49%)
Jan 12, 2024
1.850
1.850
1.615
1.640
276,885
-0.16(-8.64%)
Jan 11, 2024
1.890
1.920
1.790
1.795
192,138
-0.09(-5.03%)
Jan 10, 2024
2.110
2.110
1.880
1.890
178,705
-0.20(-9.57%)
Jan 09, 2024
2.030
2.120
1.992
2.090
101,345
+0.04(+1.95%)
Jan 08, 2024
2.080
2.111
1.970
2.050
252,319
-0.01(-0.24%)
Jan 05, 2024
1.870
2.070
1.855
2.055
275,025
+0.20(+10.48%)
Jan 04, 2024
1.900
1.900
1.800
1.860
151,463
+0.03(+1.64%)
Jan 03, 2024
1.990
1.990
1.800
1.830
205,869
-0.14(-7.11%)
Jan 02, 2024
2.010
2.130
1.920
1.970
351,345
-0.02(-1.01%)
Dec 29, 2023
2.170
2.330
1.980
1.990
690,141
-0.19(-8.72%)
Dec 28, 2023
2.080
2.220
2.010
2.180
416,307
+0.11(+5.31%)
Dec 27, 2023
1.930
2.110
1.860
2.070
364,261
+0.21(+11.29%)
Dec 26, 2023
1.870
2.050
1.860
1.860
288,951
-0.03(-1.59%)
Dec 22, 2023
1.830
1.940
1.740
1.890
329,527
+0.07(+3.85%)
Dec 21, 2023
1.640
1.850
1.640
1.820
506,542
+0.20(+12.35%)
Dec 20, 2023
1.630
1.750
1.620
1.620
252,882
-0.01(-0.61%)
Dec 19, 2023
1.640
1.660
1.610
1.630
187,401
+0.02(+1.56%)
Dec 18, 2023
1.610
1.670
1.605
1.605
172,686
+0.00(+0.31%)
Dec 15, 2023
1.640
1.670
1.590
1.600
131,639
-0.02(-1.54%)
Dec 14, 2023
1.590
1.750
1.590
1.625
359,174
+0.04(+2.85%)
Dec 13, 2023
1.540
1.580
1.450
1.580
204,184
+0.04(+2.60%)
Dec 12, 2023
1.670
1.690
1.520
1.540
281,943
-0.14(-8.33%)
Dec 11, 2023
1.700
1.700
1.630
1.680
211,571
-0.04(-2.33%)
Dec 08, 2023
1.730
1.770
1.680
1.720
219,164
-0.02(-1.15%)
Dec 07, 2023
1.750
1.762
1.700
1.740
91,204
+0.00(+0.00%)
Dec 06, 2023
1.780
1.788
1.700
1.740
195,459
+0.00(+0.00%)
Dec 05, 2023
1.830
1.830
1.680
1.740
205,285
-0.07(-3.87%)
Dec 04, 2023
1.800
1.850
1.770
1.810
228,359
+0.02(+1.12%)
Dec 01, 2023
1.710
1.800
1.701
1.790
188,861
+0.09(+5.29%)
Nov 30, 2023
1.780
1.800
1.682
1.700
296,196
-0.10(-5.56%)
Nov 29, 2023
1.790
1.840
1.760
1.800
254,868
+0.01(+0.56%)
Nov 28, 2023
1.830
1.840
1.770
1.790
147,599
-0.03(-1.65%)
Nov 27, 2023
1.890
1.890
1.710
1.820
400,615
-0.07(-3.70%)
Nov 24, 2023
1.970
1.970
1.860
1.890
317,004
+0.03(+1.61%)
Nov 22, 2023
2.010
2.010
1.800
1.860
398,716
-0.14(-7.00%)
Nov 21, 2023
2.200
2.200
1.990
2.000
253,089
-0.21(-9.50%)
Nov 20, 2023
2.220
2.275
2.150
2.210
143,218
+0.03(+1.38%)
Nov 17, 2023
2.180
2.258
2.130
2.180
110,199
+0.01(+0.46%)
Nov 16, 2023
2.250
2.250
2.101
2.170
129,683
-0.08(-3.56%)
Nov 15, 2023
1.880
2.320
1.880
2.250
445,534
+0.35(+18.42%)
Nov 14, 2023
1.980
1.990
1.830
1.900
314,981
+0.01(+0.53%)
Nov 13, 2023
1.990
2.000
1.875
1.890
250,478
-0.11(-5.50%)
Nov 10, 2023
2.080
2.080
1.970
2.000
136,236
+0.01(+0.50%)
Nov 09, 2023
2.230
2.240
1.980
1.990
161,780
-0.22(-9.95%)
Nov 08, 2023
2.350
2.350
2.175
2.210
130,847
-0.15(-6.36%)
Nov 07, 2023
2.330
2.430
2.300
2.360
92,771
+0.03(+1.29%)
Nov 06, 2023
2.500
2.520
2.280
2.330
106,084
-0.19(-7.54%)
Nov 03, 2023
2.420
2.600
2.420
2.520
205,160
+0.15(+6.33%)
Nov 02, 2023
2.150
2.450
2.136
2.370
205,708
+0.24(+11.27%)
Nov 01, 2023
2.230
2.230
2.100
2.130
120,034
-0.09(-4.05%)
Oct 31, 2023
2.130
2.270
2.130
2.220
142,849
+0.07(+3.26%)
Oct 30, 2023
2.120
2.220
2.000
2.150
248,592
+0.02(+0.94%)
Oct 27, 2023
2.300
2.390
2.120
2.130
141,955
-0.17(-7.19%)
Oct 26, 2023
2.300
2.417
2.250
2.295
142,565
-0.02(-1.08%)
Oct 25, 2023
2.280
2.360
2.160
2.320
140,050
+0.09(+4.04%)
Oct 24, 2023
2.200
2.330
2.140
2.230
118,709
+0.08(+3.72%)
Oct 23, 2023
2.340
2.340
2.120
2.150
205,199
-0.23(-9.66%)
Oct 20, 2023
2.470
2.470
2.220
2.380
224,745
-0.09(-3.64%)
Oct 19, 2023
2.610
2.610
2.410
2.470
154,566
-0.21(-8.01%)
Oct 18, 2023
2.660
2.750
2.500
2.685
205,667
-0.00(-0.19%)
Oct 17, 2023
2.690
2.929
2.620
2.690
535,587
+0.00(+0.00%)
Oct 16, 2023
2.380
2.690
2.300
2.690
453,928
+0.32(+13.50%)
Oct 13, 2023
2.460
2.500
2.290
2.370
176,136
-0.09(-3.66%)
Oct 12, 2023
2.500
2.550
2.330
2.460
199,257
+0.01(+0.41%)
Oct 11, 2023
2.540
2.679
2.410
2.450
298,985
-0.04(-1.61%)
Oct 10, 2023
2.180
2.600
2.180
2.490
496,324
+0.29(+13.18%)
Oct 09, 2023
2.200
2.267
2.130
2.200
150,261
-0.06(-2.65%)
Oct 06, 2023
2.190
2.338
2.140
2.260
168,917
+0.03(+1.35%)
Oct 05, 2023
2.080
2.251
2.061
2.230
194,966
+0.06(+2.76%)
Oct 04, 2023
2.130
2.170
2.010
2.170
173,038
-0.01(-0.46%)
Oct 03, 2023
2.240
2.278
2.110
2.180
192,451
-0.05(-2.24%)
Oct 02, 2023
2.430
2.450
2.180
2.230
355,798
-0.20(-8.23%)
Sep 29, 2023
2.160
2.450
2.151
2.430
617,540
+0.21(+9.46%)
Sep 28, 2023
1.960
2.230
1.920
2.220
622,187
+0.30(+15.63%)
Sep 27, 2023
1.970
1.970
1.900
1.920
213,195
+0.03(+1.59%)
Sep 26, 2023
1.940
1.940
1.840
1.890
250,964
-0.05(-2.58%)
Sep 25, 2023
1.880
1.970
1.925
1.940
239,268
+0.08(+4.30%)
Sep 22, 2023
1.900
1.930
1.840
1.860
152,007
+0.02(+1.09%)
Sep 21, 2023
2.040
2.040
1.800
1.840
479,635
-0.20(-9.80%)
Sep 20, 2023
1.820
2.150
1.720
2.040
1,200,536
+0.22(+12.09%)
Sep 19, 2023
1.910
1.935
1.810
1.820
388,727
-0.08(-4.21%)
Sep 18, 2023
2.100
2.110
1.880
1.900
733,477
-0.20(-9.52%)
Sep 15, 2023
2.240
2.290
2.050
2.100
758,486
-0.10(-4.55%)
Sep 14, 2023
2.110
2.268
2.110
2.200
423,479
+0.04(+1.85%)
Sep 13, 2023
2.350
2.430
2.120
2.160
626,711
-0.16(-6.90%)
Sep 12, 2023
2.150
2.340
2.140
2.320
663,299
+0.19(+8.92%)
Sep 11, 2023
2.090
2.320
2.040
2.130
786,222
+0.06(+2.90%)
Sep 08, 2023
2.330
2.335
2.040
2.070
765,494
-0.26(-11.16%)
Sep 07, 2023
2.510
2.540
2.330
2.330
451,877
-0.12(-5.09%)
Sep 06, 2023
2.750
2.750
2.450
2.455
643,911
-0.32(-11.69%)
Sep 05, 2023
2.970
2.970
2.770
2.780
670,652
-0.19(-6.40%)
Sep 01, 2023
3.100
3.240
2.970
2.970
920,340
-0.05(-1.66%)
Aug 31, 2023
3.040
3.130
3.000
3.020
552,377
-0.01(-0.33%)
Aug 30, 2023
3.150
3.200
2.950
3.030
1,004,971
-0.25(-7.62%)
Aug 29, 2023
3.420
3.420
3.250
3.280
778,759
-0.20(-5.75%)
Aug 28, 2023
3.960
4.098
3.350
3.480
1,061,856
-0.82(-19.07%)
Aug 25, 2023
3.800
4.380
3.250
4.300
2,044,458
-0.03(-0.58%)
Aug 24, 2023
4.787
4.850
4.175
4.325
753,213
-0.49(-10.13%)
Aug 23, 2023
4.950
5.375
4.625
4.812
1,331,297
-1.81(-27.36%)
Aug 22, 2023
6.450
6.737
6.125
6.625
274,362
+0.12(+1.92%)
Aug 21, 2023
6.200
6.862
5.975
6.500
494,443
+0.49(+8.11%)
Aug 18, 2023
6.138
6.188
5.812
6.013
375,075
-0.29(-4.56%)
Aug 17, 2023
6.513
6.750
6.000
6.300
630,773
-0.42(-6.32%)
Aug 16, 2023
6.200
7.237
6.162
6.725
972,313
+0.60(+9.80%)
Aug 15, 2023
6.037
6.213
5.812
6.125
185,825
+0.00(+0.00%)
Aug 14, 2023
6.225
6.237
5.912
6.125
191,254
-0.12(-2.00%)
Aug 11, 2023
6.588
6.725
5.938
6.250
385,555
-0.38(-5.66%)
Aug 10, 2023
7.162
7.175
6.450
6.625
243,770
-0.36(-5.19%)
Aug 09, 2023
8.162
8.500
6.250
6.987
1,168,466
-1.14(-14.00%)
Aug 08, 2023
9.375
9.562
8.000
8.125
402,625
-1.69(-17.20%)
Aug 07, 2023
10.31
10.81
8.875
9.812
333,837
-1.43(-12.68%)
Aug 04, 2023
11.64
11.94
10.76
11.24
353,065
-0.14(-1.21%)
Aug 03, 2023
11.25
12.25
10.94
11.38
258,843
+0.12(+1.11%)
Aug 02, 2023
11.38
11.38
10.94
11.25
108,130
-0.31(-2.70%)
Aug 01, 2023
11.46
11.75
11.11
11.56
151,520
-0.05(-0.43%)
Jul 31, 2023
10.94
11.71
10.88
11.61
294,812
+1.15(+10.99%)
Jul 28, 2023
10.28
10.79
10.14
10.46
125,497
+0.28(+2.70%)
Jul 27, 2023
10.61
10.61
10.00
10.19
103,768
-0.30(-2.86%)
Jul 26, 2023
10.12
10.74
10.07
10.49
111,249
+0.36(+3.58%)
Jul 25, 2023
10.00
10.76
10.00
10.12
144,055
-0.64(-5.92%)
Jul 24, 2023
10.41
10.94
10.18
10.76
127,979
+0.14(+1.29%)
Jul 21, 2023
11.25
11.34
10.00
10.62
172,827
-0.62(-5.56%)
Jul 20, 2023
11.12
11.56
11.00
11.25
124,141
-0.06(-0.55%)
Jul 19, 2023
11.74
11.99
11.29
11.31
158,823
-0.03(-0.22%)
Jul 18, 2023
11.97
11.99
11.26
11.34
185,471
-0.72(-6.01%)
Jul 17, 2023
11.60
12.30
11.50
12.06
211,452
+0.55(+4.78%)
Jul 14, 2023
12.19
12.25
10.94
11.51
260,315
-0.60(-4.95%)
Jul 13, 2023
12.16
13.36
11.90
12.11
428,293
-0.14(-1.12%)
Jul 12, 2023
11.62
12.53
11.44
12.25
288,614
+0.51(+4.37%)
Jul 11, 2023
11.36
12.12
11.19
11.74
259,712
+0.46(+4.10%)
Jul 10, 2023
11.82
11.88
11.09
11.28
193,030
-0.25(-2.17%)
Jul 07, 2023
11.24
11.81
11.01
11.53
265,715
+0.19(+1.65%)
Jul 06, 2023
11.31
11.54
10.64
11.34
284,221
-0.07(-0.66%)
Jul 05, 2023
11.61
11.88
10.94
11.41
482,236
+0.79(+7.41%)
Jul 03, 2023
9.775
11.56
9.713
10.62
459,087
+1.31(+14.09%)
Jun 30, 2023
9.312
9.750
8.750
9.312
342,608
+0.38(+4.20%)
Jun 29, 2023
10.28
10.38
8.625
8.938
442,313
-1.06(-10.62%)
Jun 28, 2023
10.44
10.75
9.988
10.00
250,231
-0.89(-8.15%)
Jun 27, 2023
10.99
11.24
10.19
10.89
260,464
-0.51(-4.50%)
Jun 26, 2023
11.69
11.93
10.62
11.40
303,207
-0.07(-0.65%)
Jun 23, 2023
12.36
12.36
11.00
11.47
290,215
-1.01(-8.11%)
Jun 22, 2023
13.19
13.44
11.71
12.49
467,196
-0.20(-1.58%)
Jun 21, 2023
12.49
14.12
12.25
12.69
511,791
-0.05(-0.39%)
Jun 20, 2023
11.25
13.00
10.61
12.74
963,200
+2.45(+23.82%)
Jun 16, 2023
13.18
13.30
9.375
10.29
1,099,227
-2.36(-18.68%)
Jun 15, 2023
14.04
15.06
12.00
12.65
1,452,553
-0.05(-0.39%)
Jun 14, 2023
13.51
16.12
11.62
12.70
2,988,676
+1.17(+10.20%)
Jun 13, 2023
8.113
15.03
8.113
11.53
5,245,144
+3.65(+46.35%)
Jun 12, 2023
7.050
8.113
6.612
7.875
517,046
+0.94(+13.51%)
Jun 09, 2023
7.688
8.050
6.250
6.938
574,071
-0.38(-5.13%)
Jun 08, 2023
6.438
8.125
6.263
7.312
1,400,331
+1.19(+19.39%)
Jun 07, 2023
5.575
6.250
5.575
6.125
473,317
+0.56(+10.11%)
Jun 06, 2023
5.375
5.900
5.300
5.562
283,006
+0.19(+3.49%)
Jun 05, 2023
5.463
5.688
5.263
5.375
231,833
-0.09(-1.60%)
Jun 02, 2023
5.000
5.675
5.000
5.463
209,902
+0.18(+3.31%)
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.