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
Innsuites Hospitality Trust
(NY:
IHT
)
1.585
+0.035 (+2.26%)
Official Closing Price
Updated: 4:10 PM EDT, Jun 10, 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 31, 2022
2.150
2.560
1.980
2.080
31,798
-0.28(-11.87%)
May 27, 2022
2.170
2.360
2.150
2.360
1,373
+0.02(+0.85%)
May 26, 2022
2.410
2.445
2.333
2.340
5,777
-0.08(-3.38%)
May 25, 2022
2.560
2.570
2.422
2.422
1,179
-0.06(-2.34%)
May 24, 2022
2.409
2.580
2.409
2.480
2,004
-0.02(-0.80%)
May 23, 2022
2.190
2.610
2.190
2.500
2,822
-0.02(-0.99%)
May 19, 2022
2.525
260
+0.13(+5.65%)
May 18, 2022
2.730
2.730
2.390
2.390
3,511
-0.08(-3.24%)
May 17, 2022
2.320
2.540
2.320
2.470
11,409
+0.02(+0.82%)
May 16, 2022
2.450
2.575
2.450
2.450
2,196
+0.06(+2.30%)
May 13, 2022
2.222
2.430
2.222
2.395
5,589
+0.02(+1.05%)
May 11, 2022
2.370
355
-0.43(-15.36%)
May 10, 2022
2.454
2.830
2.452
2.800
21,349
+0.16(+6.01%)
May 09, 2022
2.430
2.670
2.430
2.641
1,235
-0.19(-6.67%)
May 06, 2022
2.990
2.990
2.830
2.830
2,672
+0.00(+0.00%)
May 05, 2022
2.800
2.910
2.780
2.830
10,373
+0.04(+1.43%)
May 04, 2022
3.130
3.130
2.580
2.790
4,823
-0.02(-0.71%)
May 03, 2022
2.440
2.810
2.444
2.810
17,694
+0.14(+5.24%)
May 02, 2022
2.660
2.850
2.630
2.670
41,468
+0.14(+5.53%)
Apr 29, 2022
2.650
2.650
2.440
2.530
6,825
-0.08(-2.98%)
Apr 28, 2022
2.600
2.690
2.590
2.608
4,948
+0.01(+0.30%)
Apr 27, 2022
2.900
2.900
2.555
2.600
14,824
-0.23(-8.13%)
Apr 26, 2022
2.850
2.850
2.600
2.830
50,018
+0.00(+0.00%)
Apr 25, 2022
3.000
3.000
2.780
2.830
10,054
-0.11(-3.74%)
Apr 22, 2022
3.005
3.031
2.900
2.940
4,173
-0.12(-4.02%)
Apr 21, 2022
3.075
3.160
2.930
3.063
34,939
+0.03(+1.09%)
Apr 20, 2022
3.000
3.075
3.000
3.030
4,044
+0.01(+0.33%)
Apr 19, 2022
2.970
3.020
2.970
3.020
933
+0.04(+1.17%)
Apr 18, 2022
3.040
3.140
2.960
2.985
5,540
-0.16(-4.94%)
Apr 14, 2022
3.190
3.190
2.950
3.140
2,937
+0.13(+4.32%)
Apr 13, 2022
2.930
3.080
2.930
3.010
2,830
+0.07(+2.38%)
Apr 12, 2022
3.040
3.035
2.940
2.940
1,023
-0.16(-5.16%)
Apr 11, 2022
3.060
3.100
2.920
3.100
8,010
+0.05(+1.64%)
Apr 08, 2022
2.970
3.170
2.960
3.050
23,662
+0.08(+2.69%)
Apr 07, 2022
2.960
2.970
2.920
2.970
1,516
-0.05(-1.66%)
Apr 06, 2022
2.970
3.045
2.920
3.020
14,487
+0.07(+2.37%)
Apr 05, 2022
3.420
3.420
2.950
2.950
12,325
+0.03(+1.03%)
Apr 04, 2022
3.120
3.170
2.900
2.920
35,524
-0.01(-0.34%)
Apr 01, 2022
3.120
3.120
2.910
2.930
9,016
-0.12(-3.93%)
Mar 31, 2022
3.000
3.070
2.930
3.050
3,168
-0.07(-2.24%)
Mar 30, 2022
3.070
3.120
3.030
3.120
3,419
+0.08(+2.63%)
Mar 29, 2022
3.450
3.450
3.005
3.040
9,873
-0.05(-1.62%)
Mar 28, 2022
2.990
3.150
2.900
3.090
70,327
+0.21(+7.29%)
Mar 25, 2022
2.980
3.000
2.800
2.880
15,656
+0.04(+1.41%)
Mar 24, 2022
3.130
3.130
2.825
2.840
12,584
-0.04(-1.56%)
Mar 23, 2022
2.820
3.070
2.820
2.885
5,707
+0.03(+1.23%)
Mar 22, 2022
2.860
3.130
2.820
2.850
28,568
-0.12(-4.04%)
Mar 21, 2022
2.860
3.030
2.790
2.970
17,710
-0.02(-0.67%)
Mar 18, 2022
3.270
3.270
2.860
2.990
14,424
+0.09(+3.10%)
Mar 17, 2022
3.300
3.300
2.900
2.900
8,862
+0.05(+1.75%)
Mar 16, 2022
3.300
3.300
2.850
2.850
16,977
-0.14(-4.68%)
Mar 15, 2022
3.065
3.065
2.990
2.990
4,630
-0.16(-5.08%)
Mar 14, 2022
3.320
3.320
3.095
3.150
2,389
-0.08(-2.48%)
Mar 11, 2022
3.600
3.600
3.190
3.230
42,482
-0.17(-5.00%)
Mar 10, 2022
3.250
3.400
3.248
3.400
1,771
+0.01(+0.29%)
Mar 09, 2022
3.260
3.390
3.260
3.390
2,781
+0.13(+3.99%)
Mar 08, 2022
3.150
3.269
3.100
3.260
17,853
-0.05(-1.51%)
Mar 07, 2022
3.490
3.670
3.310
3.310
6,513
-0.35(-9.56%)
Mar 04, 2022
3.803
3.810
3.605
3.660
8,393
-0.16(-4.19%)
Mar 03, 2022
3.900
3.920
3.770
3.820
10,483
-0.08(-2.05%)
Mar 02, 2022
3.898
3.900
3.750
3.900
4,927
+0.13(+3.44%)
Mar 01, 2022
3.890
3.910
3.770
3.770
5,615
-0.15(-3.83%)
Feb 28, 2022
3.705
3.974
3.705
3.920
54,520
+0.22(+5.95%)
Feb 25, 2022
4.000
3.790
3.700
3.700
6,305
+0.01(+0.27%)
Feb 24, 2022
3.880
3.880
3.670
3.690
12,582
-0.23(-5.75%)
Feb 23, 2022
3.950
3.950
3.770
3.915
6,426
-0.04(-0.89%)
Feb 22, 2022
3.640
3.950
3.640
3.950
11,211
+0.26(+7.05%)
Feb 18, 2022
3.690
0
-0.14(-3.53%)
Feb 17, 2022
3.920
4.336
3.655
3.825
57,566
-0.15(-3.65%)
Feb 16, 2022
3.710
4.070
3.510
3.970
125,579
+0.23(+6.15%)
Feb 15, 2022
3.410
3.800
3.410
3.740
28,378
+0.27(+7.78%)
Feb 14, 2022
3.150
3.600
3.150
3.470
36,578
+0.09(+2.66%)
Feb 11, 2022
3.890
3.890
3.380
3.380
24,492
-0.32(-8.65%)
Feb 10, 2022
3.480
3.710
3.349
3.700
65,094
+0.38(+11.45%)
Feb 09, 2022
2.907
3.367
2.907
3.320
62,905
+0.29(+9.57%)
Feb 08, 2022
2.950
3.040
2.870
3.030
22,610
+0.03(+1.00%)
Feb 07, 2022
3.240
3.240
3.000
3.000
7,188
+0.00(+0.00%)
Feb 04, 2022
3.193
3.193
3.000
3.000
8,510
-0.19(-5.96%)
Feb 03, 2022
3.080
3.237
3.021
3.190
7,592
+0.02(+0.63%)
Feb 02, 2022
3.250
3.250
3.030
3.170
9,852
-0.08(-2.46%)
Feb 01, 2022
3.000
3.270
2.985
3.250
36,401
+0.29(+9.80%)
Jan 31, 2022
3.410
2.940
2.960
17,364
-0.03(-0.99%)
Jan 28, 2022
3.260
3.260
2.940
2.990
21,203
-0.22(-6.87%)
Jan 27, 2022
3.040
3.710
2.955
3.210
239,776
+0.16(+5.25%)
Jan 26, 2022
2.750
3.080
2.700
3.050
52,400
+0.30(+10.91%)
Jan 25, 2022
2.740
2.860
2.726
2.750
11,476
-0.07(-2.48%)
Jan 24, 2022
2.860
3.130
2.820
2.820
28,745
-0.40(-12.42%)
Jan 21, 2022
3.810
3.850
3.200
3.220
120,493
-0.77(-19.30%)
Jan 20, 2022
3.950
4.640
3.890
3.990
312,328
+0.03(+0.76%)
Jan 19, 2022
3.770
4.040
3.550
3.960
90,073
+0.41(+11.55%)
Jan 18, 2022
3.500
3.669
3.000
3.550
112,927
+0.55(+18.33%)
Jan 14, 2022
3.000
0
+0.27(+9.89%)
Jan 13, 2022
2.570
2.850
2.565
2.730
30,305
+0.13(+5.00%)
Jan 12, 2022
2.620
2.680
2.430
2.600
4,914
-0.04(-1.52%)
Jan 11, 2022
2.500
2.690
2.470
2.640
40,714
+0.14(+5.60%)
Jan 10, 2022
2.410
2.510
2.330
2.500
34,882
-0.02(-0.79%)
Jan 07, 2022
2.470
2.520
2.470
2.520
16,074
+0.05(+2.02%)
Jan 06, 2022
2.440
2.490
2.377
2.470
15,093
+0.10(+4.22%)
Jan 05, 2022
2.460
2.490
2.360
2.370
23,422
-0.13(-5.35%)
Jan 04, 2022
2.390
2.642
2.390
2.504
89,965
+0.12(+5.21%)
Jan 03, 2022
2.150
2.470
2.150
2.380
129,366
+0.20(+9.17%)
Dec 31, 2021
2.310
2.470
2.170
2.180
66,540
-0.09(-3.96%)
Dec 30, 2021
2.300
2.375
2.230
2.270
50,056
-0.03(-1.30%)
Dec 29, 2021
2.380
2.410
2.280
2.300
35,195
-0.12(-4.96%)
Dec 28, 2021
2.340
2.560
2.250
2.420
73,729
+0.14(+6.07%)
Dec 27, 2021
2.360
2.410
2.240
2.282
14,538
+0.01(+0.51%)
Dec 23, 2021
2.340
2.432
2.240
2.270
13,045
-0.10(-4.11%)
Dec 22, 2021
2.220
2.460
2.210
2.367
57,962
+0.16(+7.12%)
Dec 21, 2021
2.380
2.397
2.160
2.210
109,753
-0.05(-2.21%)
Dec 20, 2021
2.160
2.332
2.160
2.260
21,805
+0.01(+0.44%)
Dec 17, 2021
2.250
2.371
2.160
2.250
73,724
-0.02(-0.88%)
Dec 16, 2021
2.670
2.700
2.260
2.270
77,413
-0.44(-16.24%)
Dec 15, 2021
2.600
2.860
2.380
2.710
149,756
+0.16(+6.27%)
Dec 14, 2021
2.640
2.640
2.220
2.550
31,729
+0.06(+2.41%)
Dec 13, 2021
2.640
2.720
2.490
2.490
23,215
-0.05(-1.97%)
Dec 10, 2021
2.620
2.620
2.540
2.540
5,364
-0.04(-1.55%)
Dec 09, 2021
2.570
2.720
2.568
2.580
9,073
-0.08(-3.01%)
Dec 08, 2021
2.580
2.692
2.576
2.660
33,652
+0.16(+6.40%)
Dec 07, 2021
2.490
2.560
2.460
2.500
9,376
+0.01(+0.40%)
Dec 06, 2021
2.390
2.530
2.389
2.490
21,149
+0.00(+0.00%)
Dec 03, 2021
2.770
2.940
2.350
2.490
39,769
-0.22(-8.12%)
Dec 02, 2021
2.940
2.940
2.704
2.710
15,355
-0.25(-8.45%)
Dec 01, 2021
3.040
3.112
2.880
2.960
18,649
-0.04(-1.33%)
Nov 30, 2021
3.250
3.250
2.910
3.000
14,057
-0.19(-5.96%)
Nov 29, 2021
3.170
3.220
3.021
3.190
25,166
+0.03(+0.95%)
Nov 26, 2021
3.300
3.400
3.010
3.160
32,204
-0.29(-8.41%)
Nov 24, 2021
3.310
3.495
3.300
3.450
16,087
+0.07(+2.07%)
Nov 23, 2021
3.560
3.800
3.300
3.380
95,455
-0.16(-4.52%)
Nov 22, 2021
3.650
3.710
3.510
3.540
23,930
-0.08(-2.21%)
Nov 19, 2021
3.660
3.740
3.620
3.620
22,595
-0.08(-2.16%)
Nov 18, 2021
3.750
3.750
3.700
3.700
40,279
-0.05(-1.33%)
Nov 17, 2021
3.920
3.969
3.740
3.750
18,965
-0.17(-4.34%)
Nov 16, 2021
3.810
4.000
3.795
3.920
27,773
+0.05(+1.29%)
Nov 15, 2021
3.890
3.960
3.805
3.870
29,295
+0.01(+0.26%)
Nov 12, 2021
4.020
4.020
3.830
3.860
49,527
-0.13(-3.26%)
Nov 11, 2021
3.870
4.160
3.870
3.990
48,409
+0.11(+2.84%)
Nov 10, 2021
3.970
3.880
43,087
-0.15(-3.72%)
Nov 09, 2021
4.060
4.140
3.820
4.030
140,042
-0.12(-2.89%)
Nov 08, 2021
4.300
5.000
3.950
4.150
1,289,097
+0.23(+5.87%)
Nov 05, 2021
3.770
3.990
3.770
3.920
71,625
+0.16(+4.26%)
Nov 04, 2021
3.850
3.990
3.710
3.760
51,302
-0.11(-2.84%)
Nov 03, 2021
3.870
3.990
3.775
3.870
69,515
-0.07(-1.78%)
Nov 02, 2021
3.810
4.080
3.670
3.940
95,183
+0.11(+2.87%)
Nov 01, 2021
3.750
4.090
3.720
3.830
202,251
+0.11(+2.96%)
Oct 29, 2021
3.600
3.750
3.600
3.720
25,451
+0.08(+2.20%)
Oct 28, 2021
3.620
3.805
3.620
3.640
60,931
-0.10(-2.67%)
Oct 27, 2021
3.686
3.970
3.620
3.740
235,066
-0.08(-2.09%)
Oct 26, 2021
3.800
3.820
93,032
+0.00(+0.00%)
Oct 25, 2021
3.470
3.900
3.470
3.820
187,134
+0.32(+9.14%)
Oct 22, 2021
3.740
3.740
3.450
3.500
176,098
-0.36(-9.33%)
Oct 21, 2021
3.700
4.085
3.574
3.860
1,192,129
+0.34(+9.66%)
Oct 20, 2021
3.480
3.540
3.440
3.520
466,016
+0.01(+0.28%)
Oct 19, 2021
3.540
3.710
3.470
3.510
96,707
-0.03(-0.85%)
Oct 18, 2021
3.670
3.765
3.500
3.540
74,652
-0.20(-5.35%)
Oct 15, 2021
3.770
4.037
3.700
3.740
114,324
-0.04(-1.06%)
Oct 14, 2021
3.850
3.850
3.730
3.780
10,343
-0.02(-0.53%)
Oct 13, 2021
3.730
3.800
3.730
3.800
21,666
+0.01(+0.26%)
Oct 12, 2021
3.780
3.790
3.650
3.790
95,698
+0.05(+1.34%)
Oct 11, 2021
3.710
3.820
3.670
3.740
38,920
+0.02(+0.54%)
Oct 08, 2021
3.800
3.820
3.720
3.720
48,897
-0.08(-2.11%)
Oct 07, 2021
3.770
3.920
3.650
3.800
35,991
+0.04(+1.06%)
Oct 06, 2021
3.650
3.800
3.640
3.760
46,481
+0.11(+3.01%)
Oct 05, 2021
4.140
4.270
3.650
3.650
126,013
-0.48(-11.62%)
Oct 04, 2021
4.190
4.235
4.061
4.130
53,805
-0.14(-3.28%)
Oct 01, 2021
4.220
4.330
4.100
4.270
83,694
+0.13(+3.14%)
Sep 30, 2021
4.010
4.180
4.010
4.140
41,197
+0.11(+2.73%)
Sep 29, 2021
4.340
4.370
4.030
4.030
53,847
-0.29(-6.71%)
Sep 28, 2021
4.310
4.490
4.100
4.320
199,519
-0.05(-1.14%)
Sep 27, 2021
4.190
4.650
4.190
4.370
436,925
-0.08(-1.80%)
Sep 24, 2021
4.170
4.980
4.070
4.450
1,587,532
-0.67(-13.09%)
Sep 23, 2021
3.560
5.120
3.510
5.120
4,390,662
+1.61(+45.87%)
Sep 22, 2021
3.480
3.666
3.480
3.510
9,821
+0.01(+0.29%)
Sep 21, 2021
3.370
3.480
3.360
3.500
16,512
+0.13(+3.86%)
Sep 20, 2021
3.610
3.730
3.360
3.370
26,586
-0.36(-9.65%)
Sep 17, 2021
3.560
3.750
3.560
3.730
45,208
+0.13(+3.61%)
Sep 16, 2021
3.600
3.710
3.550
3.600
86,077
+0.00(+0.00%)
Sep 15, 2021
3.670
3.740
3.600
3.600
31,821
-0.08(-2.17%)
Sep 14, 2021
3.680
3.840
3.640
3.680
51,508
-0.03(-0.81%)
Sep 13, 2021
3.840
3.950
3.670
3.710
110,961
-0.14(-3.64%)
Sep 10, 2021
3.910
3.950
3.810
3.850
27,054
-0.08(-2.04%)
Sep 09, 2021
3.850
4.050
3.830
3.930
58,736
+0.12(+3.15%)
Sep 08, 2021
3.880
3.950
3.770
3.810
72,581
-0.14(-3.54%)
Sep 07, 2021
3.850
4.030
3.830
3.950
77,836
+0.06(+1.54%)
Sep 03, 2021
3.960
3.970
3.620
3.890
121,852
-0.06(-1.52%)
Sep 02, 2021
4.020
4.160
3.890
3.950
156,243
-0.22(-5.28%)
Sep 01, 2021
4.010
4.580
3.820
4.170
625,789
+0.31(+8.03%)
Aug 31, 2021
3.990
4.770
3.790
3.860
3,298,804
+0.17(+4.61%)
Aug 30, 2021
3.600
3.780
3.530
3.690
107,767
+0.05(+1.37%)
Aug 27, 2021
3.520
3.740
3.499
3.640
152,321
+0.05(+1.39%)
Aug 26, 2021
3.820
3.958
3.580
3.590
77,327
-0.23(-6.02%)
Aug 25, 2021
3.500
4.130
3.420
3.820
756,919
+0.40(+11.70%)
Aug 24, 2021
3.500
3.500
3.150
3.420
215,674
-0.16(-4.47%)
Aug 23, 2021
3.700
3.760
3.530
3.580
50,546
+0.01(+0.28%)
Aug 20, 2021
3.610
3.730
3.510
3.570
137,217
-0.05(-1.38%)
Aug 19, 2021
3.760
3.880
3.550
3.620
45,563
-0.20(-5.24%)
Aug 18, 2021
3.750
4.370
3.631
3.820
600,200
+0.14(+3.80%)
Aug 17, 2021
4.130
4.130
3.680
3.680
127,905
-0.51(-12.17%)
Aug 16, 2021
4.350
4.385
4.070
4.190
73,878
-0.27(-6.05%)
Aug 13, 2021
4.330
4.640
4.330
4.460
19,138
-0.18(-3.88%)
Aug 12, 2021
4.570
4.715
4.503
4.640
22,460
-0.02(-0.43%)
Aug 11, 2021
4.830
4.900
4.360
4.660
43,520
-0.28(-5.67%)
Aug 10, 2021
5.217
5.240
4.920
4.940
99,774
-0.05(-1.00%)
Aug 09, 2021
5.350
5.350
4.900
4.990
31,827
+0.04(+0.81%)
Aug 06, 2021
4.910
5.080
4.910
4.950
25,092
-0.07(-1.39%)
Aug 05, 2021
4.920
5.279
4.920
5.020
39,187
+0.10(+2.03%)
Aug 04, 2021
5.090
5.190
4.830
4.920
33,347
-0.07(-1.40%)
Aug 03, 2021
5.120
5.190
4.960
4.990
82,925
-0.26(-4.95%)
Aug 02, 2021
5.220
5.280
5.050
5.250
38,569
+0.08(+1.55%)
Jul 30, 2021
5.340
5.464
5.140
5.170
28,017
-0.32(-5.83%)
Jul 29, 2021
5.520
5.820
5.400
5.490
193,530
-0.12(-2.14%)
Jul 28, 2021
5.290
5.630
5.110
5.610
111,452
+0.27(+5.06%)
Jul 27, 2021
5.270
5.450
5.100
5.340
148,461
+0.09(+1.71%)
Jul 26, 2021
5.110
5.353
5.094
5.250
35,543
+0.03(+0.57%)
Jul 23, 2021
5.230
5.450
5.200
5.220
56,166
-0.08(-1.51%)
Jul 22, 2021
5.250
5.430
5.130
5.300
116,298
+0.04(+0.76%)
Jul 21, 2021
5.260
5.650
5.260
5.260
326,261
-0.05(-0.94%)
Jul 20, 2021
5.240
5.410
5.240
5.310
64,206
+0.05(+0.95%)
Jul 19, 2021
5.360
5.390
5.115
5.260
103,033
-0.32(-5.73%)
Jul 16, 2021
5.590
5.730
5.520
5.580
33,589
-0.04(-0.71%)
Jul 15, 2021
5.770
5.970
5.520
5.620
257,033
-0.15(-2.60%)
Jul 14, 2021
5.940
5.980
5.760
5.770
88,059
-0.18(-3.03%)
Jul 13, 2021
6.210
6.340
5.880
5.950
163,880
-0.34(-5.41%)
Jul 12, 2021
6.100
6.590
6.100
6.290
140,352
+0.05(+0.80%)
Jul 09, 2021
5.800
6.240
5.800
6.240
145,373
+0.42(+7.22%)
Jul 08, 2021
5.800
6.200
5.576
5.820
260,653
-0.11(-1.85%)
Jul 07, 2021
6.500
6.660
5.930
5.930
203,719
-0.76(-11.36%)
Jul 06, 2021
6.240
6.690
6.105
6.690
242,996
+0.67(+11.13%)
Jul 02, 2021
6.960
6.960
5.900
6.020
146,216
-0.53(-8.09%)
Jul 01, 2021
6.660
7.144
6.390
6.550
620,380
-0.17(-2.53%)
Jun 30, 2021
6.870
7.070
6.700
6.720
223,799
-0.21(-3.03%)
Jun 29, 2021
7.510
7.680
6.810
6.930
429,453
-0.60(-7.97%)
Jun 28, 2021
7.610
7.780
7.450
7.530
235,034
-0.18(-2.33%)
Jun 25, 2021
7.890
8.070
7.600
7.710
446,960
-0.24(-3.02%)
Jun 24, 2021
7.600
8.260
7.320
7.950
1,772,296
+0.57(+7.72%)
Jun 23, 2021
6.910
7.460
6.850
7.380
220,445
+0.40(+5.73%)
Jun 22, 2021
6.970
7.360
6.830
6.980
506,647
+0.00(+0.00%)
Jun 21, 2021
7.260
7.400
6.660
6.980
523,560
-0.39(-5.29%)
Jun 18, 2021
7.250
7.450
7.100
7.370
499,738
-0.07(-0.94%)
Jun 17, 2021
7.200
7.730
7.170
7.440
517,820
+0.15(+2.06%)
Jun 16, 2021
7.740
7.819
7.140
7.290
332,617
-0.37(-4.83%)
Jun 15, 2021
8.980
9.280
7.450
7.660
526,949
-1.40(-15.45%)
Jun 14, 2021
9.150
9.870
8.900
9.060
408,579
-0.19(-2.05%)
Jun 11, 2021
8.810
9.850
8.810
9.250
955,314
+0.38(+4.28%)
Jun 10, 2021
9.920
10.23
8.680
8.870
757,382
-1.07(-10.76%)
Jun 09, 2021
11.73
12.08
9.720
9.940
1,697,814
-1.61(-13.94%)
Jun 08, 2021
8.420
14.77
8.350
11.55
13,066,702
+3.04(+35.72%)
Jun 07, 2021
8.120
8.990
8.014
8.510
1,153,149
+0.54(+6.78%)
Jun 04, 2021
7.360
8.890
7.300
7.970
2,985,299
+0.52(+6.98%)
Jun 03, 2021
7.900
8.110
7.000
7.450
1,578,401
-1.20(-13.87%)
Jun 02, 2021
7.100
9.860
7.050
8.650
8,112,533
+1.65(+23.57%)
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.