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
Cure Pharmaceutical Holding Corp
(OP:
CURR
)
N/A
UNCHANGED
Last Price
Updated: 3:04 PM EDT, Aug 8, 2023
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, 2018
1.650
1.650
1.500
1.500
24,500
-0.11(-6.83%)
Jan 30, 2018
1.500
1.610
1.500
1.610
21,435
+0.11(+7.33%)
Jan 29, 2018
1.500
1.650
1.500
1.500
25,512
+0.04(+2.74%)
Jan 26, 2018
1.250
1.605
1.200
1.460
196,223
+0.18(+14.06%)
Jan 25, 2018
1.470
1.610
1.170
1.280
229,482
-0.20(-13.34%)
Jan 24, 2018
1.500
1.740
1.450
1.477
70,704
-0.07(-4.71%)
Jan 23, 2018
1.480
1.680
1.480
1.550
18,123
+0.06(+4.03%)
Jan 22, 2018
1.580
1.790
1.486
1.490
39,444
-0.10(-6.29%)
Jan 19, 2018
1.600
1.720
1.520
1.590
51,385
-0.01(-0.63%)
Jan 18, 2018
1.700
1.900
1.600
1.600
59,300
-0.10(-5.88%)
Jan 17, 2018
1.590
2.040
1.500
1.700
165,451
+0.10(+6.25%)
Jan 16, 2018
1.850
1.890
1.510
1.600
63,287
-0.25(-13.51%)
Jan 12, 2018
1.850
1.850
1.850
0
+0.00(+0.00%)
Jan 11, 2018
1.800
1.900
1.650
1.850
29,225
+0.05(+2.78%)
Jan 10, 2018
1.800
1.900
1.735
1.800
25,873
+0.15(+9.09%)
Jan 09, 2018
1.850
1.850
1.600
1.650
32,904
-0.19(-10.33%)
Jan 08, 2018
1.990
1.992
1.800
1.840
5,699
-0.15(-7.54%)
Jan 05, 2018
1.970
2.160
1.920
1.990
8,632
-0.01(-0.50%)
Jan 04, 2018
2.040
2.070
1.760
2.000
37,935
-0.01(-0.39%)
Jan 03, 2018
1.850
2.100
1.850
2.008
76,615
+0.16(+8.53%)
Jan 02, 2018
1.600
1.900
1.600
1.850
43,462
+0.25(+15.62%)
Dec 29, 2017
1.600
1.600
1.600
0
-0.20(-11.11%)
Dec 28, 2017
1.400
1.870
1.310
1.800
87,744
+0.31(+20.81%)
Dec 27, 2017
1.530
1.690
1.310
1.490
34,900
-0.03(-1.97%)
Dec 26, 2017
1.450
1.890
1.450
1.520
62,990
+0.12(+8.57%)
Dec 22, 2017
1.640
1.850
1.387
1.400
38,705
-0.20(-12.50%)
Dec 21, 2017
1.600
1.640
1.560
1.600
11,525
+0.00(+0.00%)
Dec 20, 2017
1.680
1.680
1.600
1.600
11,224
-0.05(-3.03%)
Dec 19, 2017
1.890
1.890
1.650
1.650
10,654
-0.15(-8.33%)
Dec 18, 2017
1.860
2.050
1.800
1.800
15,778
+0.00(+0.00%)
Dec 15, 2017
1.990
2.050
1.700
1.800
38,760
-0.25(-12.20%)
Dec 14, 2017
1.750
2.050
1.670
2.050
24,474
+0.28(+15.82%)
Dec 13, 2017
1.940
2.000
1.740
1.770
19,021
-0.20(-10.15%)
Dec 12, 2017
2.000
2.000
1.970
1.970
4,203
-0.03(-1.50%)
Dec 11, 2017
2.020
2.150
2.000
2.000
16,843
+0.00(+0.00%)
Dec 08, 2017
2.000
2.020
1.970
2.000
7,986
+0.01(+0.50%)
Dec 07, 2017
1.840
2.000
1.750
1.990
12,400
+0.29(+17.06%)
Dec 06, 2017
1.840
1.840
1.700
1.700
1,839
-0.14(-7.61%)
Dec 05, 2017
1.900
2.020
1.300
1.840
38,258
-0.01(-0.54%)
Dec 04, 2017
1.850
2.012
1.850
1.850
3,653
-0.05(-2.63%)
Dec 01, 2017
1.900
2.000
1.850
1.900
37,387
-0.15(-7.32%)
Nov 30, 2017
1.855
2.050
1.855
2.050
19,186
+0.15(+7.89%)
Nov 29, 2017
2.000
2.100
1.850
1.900
33,055
-0.18(-8.86%)
Nov 28, 2017
2.250
2.260
1.695
2.085
14,326
-0.40(-16.11%)
Nov 27, 2017
2.500
2.500
2.250
2.485
5,430
-0.02(-0.60%)
Nov 24, 2017
2.830
2.870
2.500
2.500
16,800
-0.37(-12.89%)
Nov 22, 2017
3.000
3.000
2.870
2.870
13,028
-0.13(-4.33%)
Nov 21, 2017
3.300
3.400
2.990
3.000
20,175
-0.30(-9.09%)
Nov 20, 2017
3.250
3.380
3.050
3.300
10,601
-0.20(-5.71%)
Nov 17, 2017
3.700
3.800
3.200
3.500
15,782
-0.15(-4.11%)
Nov 16, 2017
4.820
4.820
3.500
3.650
21,439
-1.18(-24.43%)
Nov 15, 2017
4.830
4.840
4.830
4.830
4,395
+0.33(+7.33%)
Nov 14, 2017
4.010
4.500
4.010
4.500
1,223
-0.34(-7.02%)
Nov 13, 2017
4.840
4.840
4.840
4.840
300
+0.34(+7.56%)
Nov 10, 2017
4.975
4.990
3.520
4.500
23,208
-0.40(-8.16%)
Nov 09, 2017
4.700
5.000
4.650
4.900
14,693
+0.23(+4.93%)
Nov 08, 2017
4.250
4.700
4.240
4.670
11,196
+0.52(+12.53%)
Nov 07, 2017
4.450
4.540
3.500
4.150
6,954
-0.30(-6.74%)
Nov 06, 2017
4.490
4.500
4.450
4.450
5,415
+0.00(+0.00%)
Nov 03, 2017
4.050
4.500
4.050
4.450
6,684
+0.35(+8.54%)
Nov 02, 2017
4.130
4.150
4.100
4.100
3,600
+0.05(+1.23%)
Nov 01, 2017
4.000
4.130
3.210
4.050
12,696
+0.12(+3.05%)
Oct 31, 2017
3.790
3.930
3.600
3.930
4,341
+0.43(+12.29%)
Oct 30, 2017
3.910
3.910
3.500
3.500
11,853
-0.41(-10.49%)
Oct 27, 2017
4.390
4.400
3.700
3.910
7,846
-0.24(-5.78%)
Oct 26, 2017
4.120
4.200
4.120
4.150
3,077
+0.02(+0.48%)
Oct 25, 2017
4.150
4.150
4.130
4.130
975
-0.51(-10.99%)
Oct 24, 2017
4.160
4.650
4.130
4.640
5,700
-0.06(-1.28%)
Oct 23, 2017
4.010
4.798
4.010
4.700
920
-0.15(-3.09%)
Oct 20, 2017
4.890
4.890
4.050
4.850
5,400
-0.04(-0.82%)
Oct 19, 2017
5.000
5.000
4.890
4.890
1,200
-0.11(-2.20%)
Oct 17, 2017
5.000
5.000
5.000
40
+0.11(+2.25%)
Oct 16, 2017
4.890
4.890
4.890
4.890
3,150
-0.01(-0.29%)
Oct 12, 2017
4.904
4.904
4.904
0
-0.10(-1.92%)
Oct 10, 2017
5.000
5.000
5.000
0
+0.25(+5.26%)
Oct 09, 2017
4.750
4.750
4.750
4.750
225
+0.00(+0.00%)
Oct 06, 2017
5.040
5.317
4.750
4.750
1,736
-0.65(-12.04%)
Oct 05, 2017
5.450
5.450
5.400
5.400
465
-0.11(-2.00%)
Oct 03, 2017
5.510
5.510
5.510
0
+0.51(+10.20%)
Oct 02, 2017
5.500
5.500
5.000
5.000
1,550
-0.50(-9.09%)
Sep 29, 2017
5.500
5.500
5.500
5.500
390
+0.39(+7.63%)
Sep 28, 2017
5.500
5.550
5.110
5.110
2,645
-0.15(-2.85%)
Sep 27, 2017
5.260
5.270
5.260
5.260
1,100
-0.49(-8.52%)
Sep 26, 2017
5.010
5.900
5.000
5.750
4,611
+0.00(+0.00%)
Sep 22, 2017
5.750
5.750
5.750
45
-0.10(-1.71%)
Sep 20, 2017
5.850
5.850
5.850
0
+0.45(+8.33%)
Sep 19, 2017
4.500
5.400
4.300
5.400
3,784
+0.00(+0.00%)
Sep 18, 2017
5.400
5.400
5.400
5.400
2,000
-0.10(-1.82%)
Sep 15, 2017
4.310
5.810
4.310
5.500
3,503
+1.20(+27.91%)
Sep 14, 2017
5.350
5.350
4.250
4.300
7,171
-1.45(-25.22%)
Sep 12, 2017
5.750
5.750
5.750
21
+0.71(+14.09%)
Sep 11, 2017
5.040
5.040
5.040
5.040
348
-0.46(-8.36%)
Sep 08, 2017
5.000
5.523
5.000
5.500
10,655
-0.10(-1.79%)
Sep 07, 2017
5.600
5.600
5.590
5.600
1,814
+0.05(+0.90%)
Sep 06, 2017
5.600
5.600
5.550
5.550
949
-0.10(-1.77%)
Sep 05, 2017
5.680
5.680
5.650
5.650
1,213
-0.10(-1.74%)
Sep 01, 2017
5.750
5.750
5.750
5.750
360
+0.00(+0.00%)
Aug 31, 2017
5.840
5.850
5.700
5.750
6,539
-0.15(-2.54%)
Aug 30, 2017
5.850
5.900
5.750
5.900
13,211
+0.15(+2.61%)
Aug 29, 2017
6.100
6.100
5.750
5.750
870
-0.35(-5.74%)
Aug 28, 2017
6.450
6.450
6.100
6.100
5,151
-0.30(-4.69%)
Aug 25, 2017
6.400
6.400
6.400
6.400
1,508
+0.00(+0.00%)
Aug 24, 2017
6.600
6.600
6.400
6.400
1,460
-0.10(-1.54%)
Aug 23, 2017
6.580
6.580
6.500
6.500
256
+0.00(+0.00%)
Aug 21, 2017
6.500
6.500
6.500
80
+1.20(+22.64%)
Aug 18, 2017
5.550
6.000
5.000
5.300
1,893
-0.94(-15.06%)
Aug 17, 2017
6.000
6.400
5.450
6.240
3,520
-0.16(-2.50%)
Aug 16, 2017
6.400
6.400
6.400
6.400
950
-0.10(-1.54%)
Aug 15, 2017
6.500
6.500
6.435
6.500
2,331
-0.01(-0.15%)
Aug 14, 2017
6.900
6.900
6.510
6.510
1,545
-0.19(-2.84%)
Aug 11, 2017
6.885
6.900
6.510
6.700
5,991
-0.20(-2.90%)
Aug 10, 2017
6.900
6.900
6.900
6.900
120
-0.05(-0.72%)
Aug 09, 2017
6.940
6.950
6.850
6.950
3,245
+0.00(+0.00%)
Aug 08, 2017
7.000
7.000
6.950
6.950
2,221
-0.05(-0.71%)
Aug 07, 2017
7.100
7.100
6.750
7.000
4,703
+0.00(+0.00%)
Aug 04, 2017
7.100
7.150
7.000
7.000
11,075
-0.10(-1.41%)
Aug 03, 2017
7.150
7.150
6.790
7.100
2,309
-0.10(-1.39%)
Aug 02, 2017
7.150
7.200
7.150
7.200
3,900
-0.10(-1.37%)
Aug 01, 2017
7.150
7.300
7.000
7.300
6,765
+0.30(+4.29%)
Jul 31, 2017
7.000
7.000
7.000
7.000
575
-0.20(-2.78%)
Jul 28, 2017
7.200
7.200
7.200
7.200
1,361
+0.05(+0.70%)
Jul 27, 2017
7.090
7.300
7.090
7.150
3,450
+0.06(+0.85%)
Jul 26, 2017
7.100
7.100
7.000
7.090
1,813
-0.21(-2.88%)
Jul 25, 2017
7.300
7.300
7.300
7.300
150
+0.20(+2.82%)
Jul 24, 2017
7.100
7.100
7.100
7.100
227
+0.05(+0.71%)
Jul 21, 2017
7.060
7.060
7.050
7.050
3,002
-0.04(-0.56%)
Jul 20, 2017
7.300
7.300
7.090
7.090
4,262
-0.21(-2.88%)
Jul 19, 2017
7.350
7.500
7.300
7.300
3,157
-0.05(-0.68%)
Jul 18, 2017
7.050
7.350
7.050
7.350
269
+0.04(+0.62%)
Jul 17, 2017
7.240
7.400
7.000
7.305
8,559
+0.06(+0.90%)
Jul 14, 2017
7.240
7.240
7.240
7.240
153
-0.16(-2.16%)
Jul 13, 2017
7.500
7.500
7.170
7.400
3,545
-0.10(-1.33%)
Jul 12, 2017
7.500
7.500
7.500
7.500
338
+0.25(+3.45%)
Jul 11, 2017
7.500
7.500
7.250
7.250
1,595
-0.35(-4.61%)
Jul 10, 2017
8.000
8.000
7.500
7.600
4,691
+0.15(+2.01%)
Jul 07, 2017
7.490
7.500
7.450
7.450
322
+0.20(+2.76%)
Jul 06, 2017
7.450
7.450
7.250
7.250
1,520
-0.45(-5.84%)
Jul 05, 2017
8.050
8.050
7.000
7.700
1,387
-0.32(-3.99%)
Jul 03, 2017
8.000
8.040
8.000
8.020
8,184
+0.02(+0.25%)
Jun 30, 2017
7.500
8.000
7.200
8.000
13,700
+0.75(+10.34%)
Jun 29, 2017
7.400
8.000
7.110
7.250
5,105
+0.10(+1.40%)
Jun 28, 2017
7.200
7.200
6.900
7.150
13,288
+0.10(+1.42%)
Jun 27, 2017
7.800
7.990
7.050
7.050
1,526
+0.25(+3.68%)
Jun 26, 2017
6.800
7.050
6.750
6.800
15,064
+0.10(+1.49%)
Jun 23, 2017
6.580
7.000
6.500
6.700
27,746
+0.10(+1.52%)
Jun 22, 2017
6.120
6.600
6.120
6.600
380
+0.10(+1.54%)
Jun 21, 2017
6.120
6.500
6.120
6.500
654
-0.10(-1.52%)
Jun 19, 2017
6.600
6.600
6.600
185
+0.03(+0.46%)
Jun 16, 2017
6.730
6.730
6.060
6.570
1,173
-0.23(-3.38%)
Jun 15, 2017
6.940
6.950
6.750
6.800
4,136
+0.30(+4.62%)
Jun 14, 2017
6.700
6.700
5.800
6.500
23,603
-0.30(-4.41%)
Jun 13, 2017
6.780
6.980
6.780
6.800
2,096
-0.20(-2.86%)
Jun 12, 2017
7.500
7.500
6.500
7.000
11,353
-0.65(-8.50%)
Jun 09, 2017
7.820
7.820
7.650
7.650
1,056
-0.27(-3.41%)
Jun 08, 2017
7.990
7.990
7.820
7.920
1,660
-0.08(-1.00%)
Jun 07, 2017
7.850
8.000
7.808
8.000
1,541
+0.00(+0.00%)
Jun 06, 2017
8.000
8.000
8.000
8.000
110
+0.25(+3.23%)
Jun 05, 2017
7.823
7.954
7.750
7.750
2,669
-0.15(-1.90%)
Jun 02, 2017
7.950
8.020
7.900
7.900
7,284
-0.10(-1.25%)
Jun 01, 2017
8.000
8.000
7.770
8.000
10,191
+0.00(+0.00%)
May 31, 2017
8.050
8.050
7.950
8.000
4,976
+0.00(+0.00%)
May 30, 2017
8.000
8.050
7.940
8.000
13,592
+0.05(+0.63%)
May 26, 2017
7.850
7.950
7.750
7.950
12,883
+0.19(+2.45%)
May 25, 2017
7.600
7.850
7.150
7.760
5,545
+0.16(+2.11%)
May 24, 2017
7.500
7.700
7.450
7.600
6,904
+0.05(+0.66%)
May 23, 2017
7.650
7.650
7.550
7.550
3,492
-0.05(-0.66%)
May 22, 2017
7.250
7.600
7.245
7.600
5,376
+0.35(+4.83%)
May 18, 2017
7.250
7.250
7.250
160
-0.24(-3.20%)
May 17, 2017
7.555
7.555
7.300
7.490
3,722
-0.01(-0.13%)
May 16, 2017
7.460
7.610
7.300
7.500
5,146
+0.15(+2.04%)
May 15, 2017
7.400
7.400
7.300
7.350
16,150
+0.10(+1.38%)
May 12, 2017
7.141
7.250
7.100
7.250
9,789
+0.17(+2.47%)
May 11, 2017
7.100
7.100
7.050
7.075
1,400
+0.08(+1.07%)
May 10, 2017
7.000
7.000
7.000
7.000
3,347
+0.00(+0.00%)
May 09, 2017
7.020
7.020
7.000
7.000
2,330
+0.00(+0.00%)
May 08, 2017
7.123
7.123
6.650
7.000
2,359
-0.20(-2.78%)
May 05, 2017
7.100
7.200
7.100
7.200
11,366
+0.20(+2.86%)
May 04, 2017
7.140
7.140
6.900
7.000
4,035
-0.20(-2.78%)
May 03, 2017
7.100
7.200
7.100
7.200
10,266
+0.28(+4.05%)
May 02, 2017
6.610
7.000
6.600
6.920
2,900
-0.08(-1.14%)
May 01, 2017
6.850
7.010
6.850
7.000
7,942
+0.40(+6.06%)
Apr 28, 2017
6.600
6.600
6.600
6.600
176
-0.10(-1.49%)
Apr 27, 2017
6.940
6.950
6.700
6.700
1,242
-0.30(-4.29%)
Apr 26, 2017
6.800
7.000
6.800
7.000
325
+0.31(+4.63%)
Apr 25, 2017
6.850
7.200
6.690
6.690
7,936
-0.31(-4.43%)
Apr 24, 2017
6.950
7.000
6.600
7.000
1,382
+0.05(+0.72%)
Apr 21, 2017
7.120
7.120
6.600
6.950
1,700
-0.15(-2.11%)
Apr 20, 2017
6.610
7.150
6.610
7.100
6,871
+0.16(+2.31%)
Apr 19, 2017
6.940
6.940
6.940
6.940
360
+0.00(+0.00%)
Apr 18, 2017
6.760
7.000
6.400
6.940
2,715
-0.06(-0.86%)
Apr 17, 2017
7.000
7.000
6.760
7.000
1,655
+0.00(+0.00%)
Apr 13, 2017
6.000
7.000
5.800
7.000
4,426
+0.00(+0.00%)
Apr 12, 2017
7.000
7.000
7.000
7.000
2,061
+0.00(+0.00%)
Apr 11, 2017
5.850
7.250
5.850
7.000
4,766
+0.20(+2.94%)
Apr 10, 2017
6.930
6.930
5.770
6.800
3,655
-0.35(-4.90%)
Apr 07, 2017
6.900
7.200
6.900
7.150
4,140
+0.65(+10.00%)
Apr 06, 2017
6.650
6.950
6.500
6.500
13,865
-0.50(-7.14%)
Apr 05, 2017
7.000
7.500
6.530
7.000
8,437
+0.00(+0.00%)
Apr 04, 2017
7.300
7.300
6.530
7.000
4,544
+0.00(+0.00%)
Apr 03, 2017
7.450
7.450
7.000
7.000
3,623
-0.45(-6.04%)
Mar 31, 2017
7.300
7.450
7.000
7.450
10,497
+0.15(+2.05%)
Mar 30, 2017
6.750
7.300
6.750
7.300
5,829
+0.55(+8.15%)
Mar 29, 2017
7.000
7.200
6.750
6.750
13,982
-0.20(-2.88%)
Mar 28, 2017
6.750
7.000
6.650
6.950
4,403
+0.46(+7.09%)
Mar 27, 2017
6.250
6.500
6.250
6.490
2,283
+0.34(+5.53%)
Mar 24, 2017
7.030
7.100
6.050
6.150
30,800
-0.93(-13.14%)
Mar 23, 2017
7.900
7.900
6.540
7.080
8,623
-0.92(-11.50%)
Mar 22, 2017
8.010
8.700
6.150
8.000
20,240
+0.00(+0.00%)
Mar 21, 2017
8.720
8.793
5.000
8.000
71,851
-0.70(-8.05%)
Mar 20, 2017
8.050
8.850
8.000
8.700
75,743
+0.65(+8.07%)
Mar 17, 2017
7.800
8.050
7.500
8.050
18,893
+0.25(+3.21%)
Mar 16, 2017
7.100
7.800
7.100
7.800
43,392
+0.60(+8.33%)
Mar 15, 2017
6.840
7.200
6.700
7.200
21,418
+0.70(+10.77%)
Mar 14, 2017
6.750
7.050
6.050
6.500
33,536
+0.20(+3.17%)
Mar 13, 2017
5.750
15.00
5.500
6.300
84,278
+0.81(+14.75%)
Mar 10, 2017
4.830
5.490
4.830
5.490
37,539
+0.69(+14.38%)
Mar 09, 2017
4.500
4.800
4.490
4.800
26,052
+0.33(+7.49%)
Mar 08, 2017
4.390
4.500
4.000
4.465
11,598
+0.50(+12.48%)
Mar 07, 2017
3.950
4.450
3.950
3.970
18,925
+0.07(+1.79%)
Mar 06, 2017
3.400
3.900
3.400
3.900
31,654
+0.55(+16.42%)
Mar 03, 2017
3.150
3.350
3.150
3.350
13,701
+0.25(+8.06%)
Mar 02, 2017
2.890
3.100
2.890
3.100
11,737
+0.20(+6.90%)
Mar 01, 2017
2.700
2.900
2.700
2.900
11,938
+0.21(+7.81%)
Feb 28, 2017
2.650
2.690
2.580
2.690
228,755
+0.09(+3.46%)
Feb 27, 2017
2.550
2.600
2.540
2.600
52,893
+0.00(+0.00%)
Feb 23, 2017
2.600
2.600
2.600
0
+0.40(+18.18%)
Feb 22, 2017
2.200
2.200
2.200
2.200
1,134
-0.40(-15.38%)
Feb 21, 2017
2.200
2.600
2.200
2.600
1,213
+0.00(+0.00%)
Feb 17, 2017
2.600
2.600
2.600
0
+0.00(+0.00%)
Feb 16, 2017
2.600
2.600
2.600
2.600
220
-0.09(-3.35%)
Feb 15, 2017
2.690
2.690
2.690
2.690
1,000
+0.09(+3.46%)
Feb 14, 2017
2.600
2.600
2.600
2.600
1,500
-0.05(-1.89%)
Feb 13, 2017
2.650
2.650
2.650
2.650
100
+0.00(+0.00%)
Feb 10, 2017
2.700
2.700
2.650
2.650
1,500
-0.05(-1.85%)
Feb 09, 2017
2.700
2.800
2.700
2.700
16,636
+0.05(+1.89%)
Feb 08, 2017
2.550
2.650
2.550
2.650
13,303
+0.15(+6.00%)
Feb 07, 2017
2.450
2.500
2.450
2.500
9,030
+0.05(+2.04%)
Feb 06, 2017
2.400
2.450
2.380
2.450
13,740
+0.07(+3.07%)
Feb 03, 2017
2.350
2.377
2.350
2.377
2,282
+0.03(+1.15%)
Feb 02, 2017
2.350
2.350
2.350
2.350
2,125
+0.00(+0.00%)
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.