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
Sirius XM Holdings
(NQ:
SIRI
)
2.745
-0.005 (-0.18%)
Streaming Delayed Price
Updated: 9:30 AM EDT, May 28, 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 24, 2024
2.740
2.760
2.700
2.750
19,840,782
+0.02(+0.73%)
May 23, 2024
2.790
2.800
2.720
2.730
33,858,272
-0.07(-2.50%)
May 22, 2024
2.900
2.900
2.790
2.800
33,029,664
-0.09(-3.11%)
May 21, 2024
2.990
3.005
2.890
2.890
24,200,624
-0.10(-3.34%)
May 20, 2024
3.010
3.020
2.960
2.990
17,447,404
-0.02(-0.66%)
May 17, 2024
3.030
3.040
3.000
3.010
17,744,614
-0.04(-1.31%)
May 16, 2024
3.060
3.070
3.020
3.050
14,881,348
+0.01(+0.33%)
May 15, 2024
3.190
3.210
3.030
3.040
23,551,072
-0.13(-4.10%)
May 14, 2024
3.150
3.275
3.140
3.170
20,823,628
+0.03(+0.96%)
May 13, 2024
3.090
3.160
3.060
3.140
16,650,519
+0.11(+3.63%)
May 10, 2024
3.100
3.105
3.010
3.030
8,854,410
-0.03(-0.98%)
May 09, 2024
3.070
3.075
3.040
3.060
9,317,673
+0.01(+0.22%)
May 08, 2024
3.093
3.093
3.034
3.053
8,768,281
-0.05(-1.60%)
May 07, 2024
3.153
3.182
3.093
3.103
10,323,029
-0.05(-1.57%)
May 06, 2024
3.123
3.160
3.093
3.153
11,923,538
+0.06(+1.92%)
May 03, 2024
3.053
3.113
3.043
3.093
15,489,343
+0.07(+2.29%)
May 02, 2024
3.053
3.093
2.994
3.024
13,770,432
+0.00(+0.00%)
May 01, 2024
2.934
3.063
2.905
3.024
28,221,510
+0.11(+3.74%)
Apr 30, 2024
3.073
3.123
2.895
2.915
42,487,192
-0.23(-7.26%)
Apr 29, 2024
3.043
3.162
3.024
3.143
22,978,584
+0.15(+4.97%)
Apr 26, 2024
2.974
3.009
2.944
2.994
31,493,372
+0.00(+0.00%)
Apr 25, 2024
3.093
3.113
2.954
2.994
31,975,470
-0.14(-4.43%)
Apr 24, 2024
3.153
3.162
3.103
3.133
17,994,708
+0.00(+0.00%)
Apr 23, 2024
3.083
3.182
3.073
3.133
16,413,882
+0.03(+0.96%)
Apr 22, 2024
3.083
3.133
3.053
3.103
15,463,738
+0.04(+1.29%)
Apr 19, 2024
3.034
3.093
3.014
3.063
17,110,938
+0.03(+0.98%)
Apr 18, 2024
3.083
3.093
3.014
3.034
11,647,432
-0.04(-1.29%)
Apr 17, 2024
3.123
3.162
3.053
3.073
14,385,424
-0.05(-1.59%)
Apr 16, 2024
3.153
3.162
3.083
3.123
13,786,383
-0.03(-0.94%)
Apr 15, 2024
3.242
3.242
3.123
3.153
20,348,578
-0.03(-0.93%)
Apr 12, 2024
3.311
3.311
3.172
3.182
27,125,728
-0.13(-3.89%)
Apr 11, 2024
3.341
3.381
3.291
3.311
15,650,832
+0.00(+0.00%)
Apr 10, 2024
3.390
3.430
3.242
3.311
29,746,186
-0.11(-3.19%)
Apr 09, 2024
3.351
3.470
3.301
3.420
24,246,776
+0.07(+2.07%)
Apr 08, 2024
3.460
3.500
3.331
3.351
24,726,842
-0.11(-3.15%)
Apr 05, 2024
3.519
3.524
3.450
3.460
14,228,980
-0.06(-1.69%)
Apr 04, 2024
3.589
3.609
3.519
3.519
20,444,652
-0.02(-0.56%)
Apr 03, 2024
3.638
3.658
3.519
3.539
20,600,736
-0.12(-3.25%)
Apr 02, 2024
3.846
3.846
3.648
3.658
15,843,381
-0.14(-3.66%)
Apr 01, 2024
3.886
3.956
3.777
3.797
13,361,336
-0.05(-1.29%)
Mar 28, 2024
3.886
3.856
3.856
3.846
12,095,820
-0.02(-0.51%)
Mar 27, 2024
3.846
3.886
3.837
3.866
16,848,522
+0.04(+1.04%)
Mar 26, 2024
3.856
3.896
3.822
3.827
14,865,205
-0.03(-0.77%)
Mar 25, 2024
3.846
3.916
3.817
3.856
9,264,098
+0.01(+0.26%)
Mar 22, 2024
3.876
3.886
3.798
3.846
15,693,174
+0.00(+0.00%)
Mar 21, 2024
3.876
3.896
3.837
3.846
20,164,802
+0.01(+0.26%)
Mar 20, 2024
3.936
3.941
3.797
3.837
20,334,208
-0.12(-3.01%)
Mar 19, 2024
3.965
3.995
3.926
3.956
14,508,695
-0.04(-0.99%)
Mar 18, 2024
4.035
4.035
3.965
3.995
11,552,981
-0.02(-0.49%)
Mar 15, 2024
4.065
4.094
3.998
4.015
26,097,362
-0.03(-0.74%)
Mar 14, 2024
4.104
4.114
3.986
4.045
20,099,116
-0.06(-1.45%)
Mar 13, 2024
4.094
4.154
4.060
4.104
22,216,806
+0.03(+0.73%)
Mar 12, 2024
4.104
4.134
3.975
4.074
22,651,592
-0.06(-1.44%)
Mar 11, 2024
4.104
4.184
4.094
4.134
15,415,085
+0.01(+0.24%)
Mar 08, 2024
4.114
4.203
4.084
4.124
16,278,113
-0.02(-0.48%)
Mar 07, 2024
4.203
4.213
4.114
4.144
13,280,638
-0.01(-0.24%)
Mar 06, 2024
4.124
4.193
4.060
4.154
19,867,212
+0.02(+0.48%)
Mar 05, 2024
4.164
4.174
4.104
4.134
15,766,794
+0.00(+0.00%)
Mar 04, 2024
4.233
4.248
4.104
4.134
17,369,520
-0.10(-2.34%)
Mar 01, 2024
4.342
4.362
4.223
4.233
16,657,696
-0.15(-3.39%)
Feb 29, 2024
4.461
4.461
4.263
4.382
25,226,126
-0.01(-0.23%)
Feb 28, 2024
4.649
4.669
4.382
4.392
15,924,190
-0.26(-5.54%)
Feb 27, 2024
4.669
4.704
4.630
4.649
8,982,992
-0.04(-0.85%)
Feb 26, 2024
4.689
4.739
4.659
4.689
8,983,352
-0.03(-0.63%)
Feb 23, 2024
4.689
4.759
4.649
4.719
8,361,334
+0.03(+0.63%)
Feb 22, 2024
4.640
4.704
4.610
4.689
12,128,168
+0.05(+1.07%)
Feb 21, 2024
4.699
4.719
4.580
4.640
12,249,376
-0.05(-1.06%)
Feb 20, 2024
4.818
4.813
4.669
4.689
13,958,396
-0.07(-1.46%)
Feb 16, 2024
4.778
4.828
4.679
4.759
14,562,387
+0.00(+0.00%)
Feb 15, 2024
4.897
4.897
4.734
4.759
11,389,673
-0.01(-0.21%)
Feb 14, 2024
4.878
4.878
4.719
4.768
14,430,651
+0.04(+0.84%)
Feb 13, 2024
4.868
4.878
4.699
4.729
16,577,574
-0.26(-5.17%)
Feb 12, 2024
4.858
5.006
4.843
4.987
8,720,328
+0.13(+2.65%)
Feb 09, 2024
4.957
4.967
4.843
4.858
15,475,781
-0.09(-1.80%)
Feb 08, 2024
5.046
5.046
4.927
4.947
12,065,885
-0.05(-1.06%)
Feb 07, 2024
5.079
5.089
4.960
5.000
9,449,614
-0.04(-0.78%)
Feb 06, 2024
5.108
5.108
4.990
5.039
9,082,706
-0.03(-0.58%)
Feb 05, 2024
5.020
5.079
4.941
5.069
9,590,378
-0.03(-0.58%)
Feb 02, 2024
5.049
5.108
4.975
5.098
14,406,593
-0.06(-1.15%)
Feb 01, 2024
5.167
5.276
5.000
5.158
14,584,747
+0.14(+2.75%)
Jan 31, 2024
5.049
5.187
4.970
5.020
15,324,647
-0.02(-0.39%)
Jan 30, 2024
5.148
5.158
4.990
5.039
15,997,630
-0.17(-3.22%)
Jan 29, 2024
5.217
5.276
5.138
5.207
12,930,420
-0.06(-1.12%)
Jan 26, 2024
5.276
5.345
5.227
5.266
9,625,567
-0.03(-0.56%)
Jan 25, 2024
5.424
5.429
5.167
5.296
11,454,605
-0.05(-0.92%)
Jan 24, 2024
5.414
5.463
5.276
5.345
11,830,775
-0.02(-0.37%)
Jan 23, 2024
5.266
5.365
5.227
5.365
7,596,521
+0.02(+0.37%)
Jan 22, 2024
5.335
5.414
5.291
5.345
10,447,706
+0.00(+0.00%)
Jan 19, 2024
5.237
5.360
5.217
5.345
15,420,042
+0.06(+1.12%)
Jan 18, 2024
5.128
5.296
5.118
5.286
14,976,247
+0.10(+1.90%)
Jan 17, 2024
5.029
5.207
5.000
5.187
18,457,730
+0.09(+1.74%)
Jan 16, 2024
5.108
5.158
5.010
5.098
12,319,602
-0.04(-0.77%)
Jan 12, 2024
5.207
5.237
5.118
5.138
8,561,094
-0.03(-0.57%)
Jan 11, 2024
5.286
5.291
5.079
5.167
8,824,661
-0.13(-2.42%)
Jan 10, 2024
5.276
5.355
5.217
5.296
12,413,077
-0.03(-0.56%)
Jan 09, 2024
5.355
5.384
5.276
5.325
11,260,666
-0.08(-1.46%)
Jan 08, 2024
5.375
5.468
5.345
5.404
13,611,693
+0.02(+0.37%)
Jan 05, 2024
5.335
5.473
5.296
5.384
15,781,585
+0.03(+0.55%)
Jan 04, 2024
5.325
5.394
5.217
5.355
9,006,308
-0.01(-0.18%)
Jan 03, 2024
5.414
5.444
5.291
5.365
14,836,800
-0.05(-0.91%)
Jan 02, 2024
5.375
5.601
5.345
5.414
15,812,192
+0.02(+0.37%)
Dec 29, 2023
5.444
5.444
5.345
5.394
8,662,776
-0.06(-1.08%)
Dec 28, 2023
5.414
5.523
5.414
5.453
7,213,082
+0.05(+0.91%)
Dec 27, 2023
5.414
5.493
5.365
5.404
9,529,218
-0.02(-0.36%)
Dec 26, 2023
5.375
5.449
5.347
5.424
7,350,758
+0.03(+0.55%)
Dec 22, 2023
5.404
5.414
5.315
5.394
8,756,607
-0.01(-0.18%)
Dec 21, 2023
5.227
5.414
5.197
5.404
10,464,646
+0.25(+4.78%)
Dec 20, 2023
5.355
5.547
5.138
5.158
16,044,126
-0.22(-4.04%)
Dec 19, 2023
5.217
5.394
5.187
5.375
13,928,529
+0.22(+4.21%)
Dec 18, 2023
5.345
5.345
5.069
5.158
17,996,784
-0.17(-3.15%)
Dec 15, 2023
5.631
5.690
5.217
5.325
33,329,942
-0.29(-5.10%)
Dec 14, 2023
5.424
5.670
5.325
5.611
22,059,954
+0.26(+4.79%)
Dec 13, 2023
5.217
5.384
5.138
5.355
22,095,122
+0.13(+2.45%)
Dec 12, 2023
4.931
5.227
4.605
5.227
28,900,088
+0.28(+5.58%)
Dec 11, 2023
4.635
5.059
4.615
4.951
22,454,252
+0.37(+8.19%)
Dec 08, 2023
4.566
4.615
4.507
4.576
9,655,836
-0.07(-1.49%)
Dec 07, 2023
4.487
4.645
4.418
4.645
14,163,040
+0.22(+4.90%)
Dec 06, 2023
4.507
4.586
4.428
4.428
10,704,302
-0.02(-0.44%)
Dec 05, 2023
4.467
4.487
4.349
4.448
16,223,307
-0.05(-1.10%)
Dec 04, 2023
4.783
4.793
4.467
4.497
14,746,259
-0.32(-6.56%)
Dec 01, 2023
4.635
4.842
4.526
4.812
11,416,794
+0.20(+4.27%)
Nov 30, 2023
4.645
4.694
4.556
4.615
18,007,306
-0.02(-0.43%)
Nov 29, 2023
4.793
4.793
4.536
4.635
12,189,384
-0.05(-1.05%)
Nov 28, 2023
4.763
4.773
4.660
4.684
8,801,775
-0.08(-1.66%)
Nov 27, 2023
4.842
4.842
4.724
4.763
6,760,802
-0.10(-2.03%)
Nov 24, 2023
4.832
4.872
4.783
4.862
3,792,931
+0.03(+0.61%)
Nov 22, 2023
4.793
4.891
4.793
4.832
10,203,110
+0.05(+1.03%)
Nov 21, 2023
5.079
5.079
4.773
4.783
11,507,536
-0.29(-5.64%)
Nov 20, 2023
5.039
5.108
4.975
5.069
9,119,330
+0.06(+1.18%)
Nov 17, 2023
5.069
5.069
4.951
5.010
9,067,842
-0.05(-0.97%)
Nov 16, 2023
5.197
5.207
4.891
5.059
10,330,854
-0.06(-1.16%)
Nov 15, 2023
5.414
5.542
5.079
5.118
21,200,260
+0.30(+6.14%)
Nov 14, 2023
4.684
4.822
4.655
4.822
10,835,144
+0.22(+4.71%)
Nov 13, 2023
4.586
4.615
4.477
4.605
7,912,305
+0.04(+0.86%)
Nov 10, 2023
4.635
4.674
4.507
4.566
13,073,141
-0.06(-1.28%)
Nov 09, 2023
4.615
4.995
4.596
4.625
10,391,446
+0.01(+0.21%)
Nov 08, 2023
4.566
4.674
4.556
4.615
8,659,432
-0.03(-0.64%)
Nov 07, 2023
4.586
4.743
4.546
4.645
11,201,003
+0.00(+0.00%)
Nov 06, 2023
4.881
5.069
4.635
4.645
10,277,652
-0.21(-4.33%)
Nov 03, 2023
4.659
4.973
4.630
4.855
17,996,042
+0.29(+6.45%)
Nov 02, 2023
4.443
4.590
4.434
4.561
12,143,035
+0.15(+3.33%)
Nov 01, 2023
4.228
4.463
4.129
4.414
18,833,164
+0.22(+5.14%)
Oct 31, 2023
4.178
4.393
4.090
4.198
13,611,694
+0.10(+2.39%)
Oct 30, 2023
4.080
4.157
4.061
4.100
14,092,642
+0.06(+1.46%)
Oct 27, 2023
4.120
4.159
4.031
4.041
10,102,954
-0.11(-2.60%)
Oct 26, 2023
4.365
4.365
4.139
4.149
11,734,742
-0.13(-2.98%)
Oct 25, 2023
4.316
4.357
4.237
4.277
13,960,528
-0.08(-1.80%)
Oct 24, 2023
4.453
4.463
4.326
4.355
6,579,321
-0.04(-0.89%)
Oct 23, 2023
4.414
4.453
4.316
4.394
9,865,127
+0.01(+0.22%)
Oct 20, 2023
4.375
4.473
4.365
4.384
8,548,958
-0.09(-1.97%)
Oct 19, 2023
4.512
4.600
4.448
4.473
8,942,337
-0.04(-0.87%)
Oct 18, 2023
4.630
4.630
4.502
4.512
5,873,347
-0.12(-2.54%)
Oct 17, 2023
4.796
4.806
4.620
4.630
8,808,943
-0.12(-2.48%)
Oct 16, 2023
4.757
4.796
4.649
4.747
11,693,684
-0.01(-0.21%)
Oct 13, 2023
4.600
4.767
4.527
4.757
18,572,040
+0.26(+5.66%)
Oct 12, 2023
4.522
4.536
4.380
4.502
12,605,007
+0.00(+0.00%)
Oct 11, 2023
4.483
4.502
4.384
4.502
8,992,694
+0.12(+2.68%)
Oct 10, 2023
4.375
4.399
4.340
4.384
12,234,427
+0.05(+1.13%)
Oct 09, 2023
4.237
4.424
4.188
4.335
9,840,556
+0.10(+2.31%)
Oct 06, 2023
4.257
4.335
4.198
4.237
13,840,959
-0.05(-1.14%)
Oct 05, 2023
4.414
4.414
4.242
4.286
12,446,951
-0.08(-1.80%)
Oct 04, 2023
4.277
4.404
4.218
4.365
14,992,781
+0.16(+3.73%)
Oct 03, 2023
4.208
4.286
4.120
4.208
14,254,741
-0.02(-0.46%)
Oct 02, 2023
4.394
4.463
4.198
4.228
21,722,486
-0.21(-4.65%)
Sep 29, 2023
4.532
4.738
4.389
4.434
22,478,256
-0.16(-3.42%)
Sep 28, 2023
4.080
4.826
3.923
4.590
46,416,024
+0.60(+14.99%)
Sep 27, 2023
3.865
4.002
3.737
3.992
29,619,694
+0.19(+4.90%)
Sep 26, 2023
3.580
3.982
3.413
3.806
65,751,332
-0.13(-3.24%)
Sep 25, 2023
3.923
3.953
3.923
3.933
9,838,824
-0.02(-0.50%)
Sep 22, 2023
4.051
4.090
3.933
3.953
9,461,819
-0.07(-1.71%)
Sep 21, 2023
4.041
4.071
3.977
4.022
11,872,241
-0.02(-0.49%)
Sep 20, 2023
4.129
4.169
4.031
4.041
9,180,309
-0.06(-1.44%)
Sep 19, 2023
3.992
4.100
3.992
4.100
10,447,570
+0.08(+1.95%)
Sep 18, 2023
3.943
4.110
3.933
4.022
21,222,974
+0.11(+2.76%)
Sep 15, 2023
4.257
4.262
3.855
3.914
83,414,832
-0.32(-7.64%)
Sep 14, 2023
4.100
4.267
4.100
4.237
18,405,782
+0.17(+4.10%)
Sep 13, 2023
4.188
4.228
4.071
4.071
12,933,612
-0.13(-3.04%)
Sep 12, 2023
4.090
4.218
4.071
4.198
11,933,497
+0.05(+1.18%)
Sep 11, 2023
4.159
4.277
4.129
4.149
10,594,562
-0.03(-0.70%)
Sep 08, 2023
4.159
4.188
4.090
4.178
15,463,590
+0.05(+1.19%)
Sep 07, 2023
4.208
4.247
4.051
4.129
11,641,733
-0.08(-1.86%)
Sep 06, 2023
4.188
4.272
4.149
4.208
8,535,016
+0.01(+0.23%)
Sep 05, 2023
4.394
4.424
4.178
4.198
13,663,527
-0.22(-4.89%)
Sep 01, 2023
4.365
4.443
4.335
4.414
10,531,795
+0.10(+2.27%)
Aug 31, 2023
4.522
4.522
4.306
4.316
15,587,902
-0.18(-3.93%)
Aug 30, 2023
4.365
4.512
4.345
4.492
18,640,840
+0.29(+7.01%)
Aug 29, 2023
4.041
4.247
4.031
4.198
11,245,367
+0.18(+4.39%)
Aug 28, 2023
4.002
4.061
3.963
4.022
8,766,304
+0.06(+1.49%)
Aug 25, 2023
3.933
4.051
3.933
3.963
9,060,039
+0.03(+0.75%)
Aug 24, 2023
4.022
4.129
3.914
3.933
13,778,641
-0.12(-2.91%)
Aug 23, 2023
4.188
4.198
4.031
4.051
17,243,042
-0.14(-3.28%)
Aug 22, 2023
4.384
4.424
4.149
4.188
16,978,012
-0.13(-2.95%)
Aug 21, 2023
4.335
4.414
4.296
4.316
11,673,647
-0.09(-2.00%)
Aug 18, 2023
4.414
4.522
4.375
4.404
10,847,601
-0.01(-0.22%)
Aug 17, 2023
4.532
4.571
4.404
4.414
11,850,214
-0.12(-2.60%)
Aug 16, 2023
4.610
4.649
4.532
4.532
9,284,100
-0.09(-1.91%)
Aug 15, 2023
4.561
4.659
4.522
4.620
8,873,117
+0.01(+0.21%)
Aug 14, 2023
4.630
4.723
4.581
4.610
8,140,918
-0.05(-1.05%)
Aug 11, 2023
4.698
4.787
4.639
4.659
8,477,627
-0.09(-1.86%)
Aug 10, 2023
4.904
5.081
4.728
4.747
18,140,016
-0.04(-0.82%)
Aug 09, 2023
4.698
4.811
4.689
4.787
13,362,590
+0.06(+1.24%)
Aug 08, 2023
4.630
4.738
4.522
4.728
13,777,534
+0.01(+0.21%)
Aug 07, 2023
4.728
4.767
4.630
4.718
10,805,938
+0.00(+0.09%)
Aug 04, 2023
4.899
4.909
4.577
4.714
19,993,604
-0.15(-3.01%)
Aug 03, 2023
4.802
4.938
4.802
4.860
10,985,479
+0.02(+0.40%)
Aug 02, 2023
4.909
5.002
4.704
4.841
20,611,036
-0.02(-0.40%)
Aug 01, 2023
5.192
5.514
4.743
4.860
25,137,644
-0.12(-2.35%)
Jul 31, 2023
5.085
5.260
4.948
4.977
24,786,570
-0.01(-0.20%)
Jul 28, 2023
4.733
5.031
4.685
4.987
20,343,454
+0.29(+6.24%)
Jul 27, 2023
4.841
4.904
4.587
4.694
21,695,844
-0.08(-1.64%)
Jul 26, 2023
4.997
5.173
4.763
4.772
32,655,088
-0.23(-4.68%)
Jul 25, 2023
5.817
5.836
4.948
5.007
45,799,372
-0.85(-14.50%)
Jul 24, 2023
6.607
6.773
5.836
5.856
40,120,364
-1.05(-15.25%)
Jul 21, 2023
6.822
7.212
6.412
6.910
137,388,272
-0.71(-9.35%)
Jul 20, 2023
5.338
7.759
5.299
7.622
130,618,040
+2.26(+42.26%)
Jul 19, 2023
5.163
5.426
5.143
5.358
31,650,452
+0.20(+3.78%)
Jul 18, 2023
4.821
5.236
4.802
5.163
30,870,038
+0.34(+7.08%)
Jul 17, 2023
4.597
4.841
4.538
4.821
15,138,360
+0.19(+4.00%)
Jul 14, 2023
4.724
4.733
4.606
4.636
15,553,373
-0.14(-2.86%)
Jul 13, 2023
4.685
4.802
4.665
4.772
9,966,593
+0.08(+1.66%)
Jul 12, 2023
4.704
4.743
4.616
4.694
14,417,429
+0.03(+0.63%)
Jul 11, 2023
4.519
4.680
4.499
4.665
17,327,488
+0.17(+3.69%)
Jul 10, 2023
4.392
4.558
4.343
4.499
17,830,880
+0.16(+3.60%)
Jul 07, 2023
4.333
4.392
4.304
4.343
12,020,008
+0.01(+0.23%)
Jul 06, 2023
4.411
4.421
4.294
4.333
12,279,088
-0.12(-2.63%)
Jul 05, 2023
4.489
4.499
4.343
4.450
14,676,704
-0.07(-1.51%)
Jul 03, 2023
4.450
4.533
4.402
4.519
11,645,856
+0.10(+2.21%)
Jun 30, 2023
4.265
4.441
4.216
4.421
17,555,916
+0.20(+4.62%)
Jun 29, 2023
4.197
4.226
4.060
4.226
16,073,121
+0.06(+1.41%)
Jun 28, 2023
4.040
4.187
4.006
4.167
21,933,348
+0.18(+4.40%)
Jun 27, 2023
3.826
4.216
3.796
3.992
40,256,404
+0.18(+4.60%)
Jun 26, 2023
3.738
3.855
3.709
3.816
11,274,664
+0.08(+2.09%)
Jun 23, 2023
3.611
3.757
3.562
3.738
24,534,938
+0.08(+2.13%)
Jun 22, 2023
3.582
3.689
3.562
3.660
19,173,052
+0.09(+2.46%)
Jun 21, 2023
3.679
3.679
3.562
3.572
14,937,308
-0.09(-2.40%)
Jun 20, 2023
3.855
3.874
3.611
3.660
27,622,572
-0.19(-4.82%)
Jun 16, 2023
3.816
3.884
3.699
3.845
59,403,980
+0.11(+2.87%)
Jun 15, 2023
3.699
3.748
3.662
3.738
11,235,173
+0.06(+1.59%)
Jun 14, 2023
3.738
3.816
3.670
3.679
18,897,792
-0.06(-1.57%)
Jun 13, 2023
3.718
3.757
3.689
3.738
11,809,905
+0.04(+1.06%)
Jun 12, 2023
3.699
3.728
3.582
3.699
14,534,979
-0.02(-0.52%)
Jun 09, 2023
3.787
3.796
3.699
3.718
13,465,797
-0.07(-1.80%)
Jun 08, 2023
3.787
3.826
3.679
3.787
15,331,122
+0.02(+0.52%)
Jun 07, 2023
3.650
3.796
3.621
3.767
21,755,966
+0.13(+3.49%)
Jun 06, 2023
3.533
3.649
3.504
3.640
13,044,829
+0.13(+3.61%)
Jun 05, 2023
3.494
3.601
3.484
3.513
17,061,244
+0.02(+0.56%)
Jun 02, 2023
3.621
3.650
3.465
3.494
17,311,566
-0.12(-3.24%)
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.