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
Lexicon Pharmaceutcl
(NQ:
LXRX
)
1.700
UNCHANGED
Streaming Delayed Price
Updated: 4:00 PM EDT, May 31, 2024
Add to My Watchlist
Quote
Overview
Detailed Quote
Charting
Historical Prices
News
All News
News Headlines
Press Releases
Research
Quarterly Reports
Insider Filings
Other Filings
Historical Prices
Month:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Jan 31, 2020
3.230
3.230
3.030
3.090
824,600
-0.11(-3.44%)
Jan 30, 2020
3.180
3.220
3.110
3.200
995,629
-0.03(-0.93%)
Jan 29, 2020
3.320
3.400
3.210
3.230
448,087
-0.12(-3.58%)
Jan 28, 2020
3.270
3.420
3.240
3.350
673,986
+0.08(+2.60%)
Jan 27, 2020
3.300
3.400
3.240
3.265
710,863
-0.09(-2.83%)
Jan 24, 2020
3.490
3.490
3.270
3.360
1,296,400
-0.08(-2.47%)
Jan 23, 2020
3.770
3.790
3.440
3.445
1,322,670
-0.33(-8.62%)
Jan 22, 2020
4.020
4.140
3.750
3.770
1,363,294
-0.28(-6.91%)
Jan 21, 2020
4.010
4.175
3.990
4.050
680,683
+0.01(+0.25%)
Jan 17, 2020
4.260
4.300
3.990
4.040
912,400
-0.20(-4.72%)
Jan 16, 2020
4.350
4.470
4.175
4.240
708,029
-0.02(-0.47%)
Jan 15, 2020
4.160
4.360
4.150
4.260
795,090
+0.10(+2.40%)
Jan 14, 2020
4.300
4.350
4.045
4.160
1,034,498
-0.12(-2.80%)
Jan 13, 2020
4.020
4.300
3.905
4.280
1,114,169
+0.25(+6.20%)
Jan 10, 2020
4.120
4.200
4.000
4.030
718,300
-0.06(-1.47%)
Jan 09, 2020
4.040
4.140
3.970
4.090
690,226
+0.07(+1.74%)
Jan 08, 2020
3.950
4.090
3.950
4.020
679,224
+0.04(+1.01%)
Jan 07, 2020
3.960
4.039
3.850
3.980
778,067
+0.02(+0.51%)
Jan 06, 2020
3.890
4.030
3.810
3.960
742,660
+0.02(+0.51%)
Jan 03, 2020
4.050
4.090
3.860
3.940
999,800
-0.15(-3.67%)
Jan 02, 2020
4.150
4.166
3.910
4.090
1,324,722
-0.06(-1.45%)
Dec 31, 2019
4.120
4.240
4.090
4.150
846,800
+0.01(+0.24%)
Dec 30, 2019
4.290
4.340
4.050
4.140
879,820
-0.12(-2.82%)
Dec 27, 2019
4.080
4.410
4.055
4.260
1,189,700
+0.15(+3.65%)
Dec 26, 2019
4.290
4.330
4.050
4.110
1,019,781
-0.14(-3.29%)
Dec 24, 2019
4.280
4.370
4.220
4.250
389,900
-0.03(-0.70%)
Dec 23, 2019
4.310
4.340
4.080
4.280
1,227,507
-0.13(-2.95%)
Dec 20, 2019
4.220
4.600
4.160
4.410
8,018,800
-0.02(-0.45%)
Dec 19, 2019
4.460
4.650
4.310
4.430
1,007,265
-0.09(-1.99%)
Dec 18, 2019
4.600
4.640
4.470
4.520
1,195,636
-0.08(-1.74%)
Dec 17, 2019
4.850
4.900
4.580
4.600
1,335,114
-0.25(-5.15%)
Dec 16, 2019
4.890
5.030
4.810
4.850
870,353
-0.01(-0.21%)
Dec 13, 2019
5.080
5.180
4.830
4.860
1,126,600
-0.21(-4.14%)
Dec 12, 2019
5.030
5.310
4.920
5.070
1,309,878
+0.02(+0.40%)
Dec 11, 2019
5.010
5.070
4.630
5.050
1,607,357
-0.10(-1.94%)
Dec 10, 2019
4.970
5.330
4.900
5.150
1,889,697
+0.17(+3.41%)
Dec 09, 2019
4.980
5.200
4.670
4.980
2,555,265
+0.11(+2.26%)
Dec 06, 2019
4.250
5.130
4.200
4.870
4,420,400
+0.64(+15.13%)
Dec 05, 2019
3.530
4.290
3.500
4.230
3,306,255
+0.46(+12.20%)
Dec 04, 2019
3.290
3.810
3.230
3.770
1,995,599
+0.47(+14.24%)
Dec 03, 2019
3.310
3.380
3.150
3.300
1,391,015
+0.14(+4.43%)
Dec 02, 2019
2.650
3.305
2.510
3.160
3,109,121
-0.37(-10.48%)
Nov 29, 2019
3.550
3.590
3.460
3.530
506,100
-0.03(-0.84%)
Nov 27, 2019
3.560
3.670
3.510
3.560
907,300
+0.05(+1.42%)
Nov 26, 2019
3.740
3.829
3.460
3.510
1,427,583
-0.22(-5.90%)
Nov 25, 2019
3.920
3.970
3.730
3.730
1,298,895
-0.12(-3.12%)
Nov 22, 2019
4.070
4.150
3.750
3.850
1,357,600
-0.22(-5.41%)
Nov 21, 2019
4.000
4.150
3.900
4.070
1,390,045
+0.06(+1.50%)
Nov 20, 2019
3.630
4.030
3.630
4.010
1,878,891
+0.36(+9.86%)
Nov 19, 2019
3.500
3.717
3.460
3.650
1,186,333
+0.12(+3.40%)
Nov 18, 2019
3.530
3.610
3.400
3.530
938,285
+0.00(+0.00%)
Nov 15, 2019
3.440
3.550
3.380
3.530
720,500
+0.11(+3.22%)
Nov 14, 2019
3.410
3.445
3.305
3.420
1,001,546
-0.05(-1.44%)
Nov 13, 2019
3.460
3.680
3.310
3.470
1,663,915
-0.04(-1.14%)
Nov 12, 2019
3.610
3.760
3.430
3.510
1,447,827
-0.04(-0.99%)
Nov 11, 2019
3.520
3.620
3.330
3.545
904,169
+0.02(+0.71%)
Nov 08, 2019
3.760
3.850
3.490
3.520
1,316,800
-0.36(-9.28%)
Nov 07, 2019
4.160
4.310
3.460
3.880
2,706,410
+0.03(+0.78%)
Nov 06, 2019
3.900
4.020
3.830
3.850
1,040,122
-0.10(-2.53%)
Nov 05, 2019
3.950
3.980
3.820
3.950
833,607
+0.00(+0.00%)
Nov 04, 2019
3.970
4.020
3.860
3.950
885,081
+0.01(+0.13%)
Nov 01, 2019
3.720
3.960
3.700
3.945
1,133,300
+0.23(+6.33%)
Oct 31, 2019
3.840
3.900
3.600
3.710
697,906
-0.13(-3.39%)
Oct 30, 2019
3.900
3.910
3.700
3.840
610,991
-0.07(-1.79%)
Oct 29, 2019
4.020
4.100
3.780
3.910
1,204,430
-0.11(-2.74%)
Oct 28, 2019
3.910
4.100
3.820
4.020
1,479,319
+0.15(+3.88%)
Oct 25, 2019
3.620
4.140
3.570
3.870
2,013,500
+0.22(+6.03%)
Oct 24, 2019
3.600
3.750
3.550
3.650
1,126,935
+0.07(+1.96%)
Oct 23, 2019
3.400
3.670
3.310
3.580
1,100,501
+0.18(+5.29%)
Oct 22, 2019
3.280
3.480
3.260
3.400
1,007,132
+0.10(+3.03%)
Oct 21, 2019
3.220
3.380
3.150
3.300
1,236,166
+0.10(+3.12%)
Oct 18, 2019
3.240
3.320
3.150
3.200
900,300
-0.06(-1.84%)
Oct 17, 2019
3.310
3.390
3.240
3.260
1,172,483
-0.05(-1.51%)
Oct 16, 2019
3.180
3.370
3.180
3.310
949,592
+0.11(+3.44%)
Oct 15, 2019
3.240
3.340
3.150
3.200
1,280,188
-0.04(-1.23%)
Oct 14, 2019
3.300
3.370
3.200
3.240
942,915
-0.06(-1.82%)
Oct 11, 2019
3.390
3.580
3.250
3.300
1,320,700
-0.07(-2.08%)
Oct 10, 2019
3.290
3.450
3.220
3.370
1,322,542
+0.04(+1.20%)
Oct 09, 2019
3.610
3.770
3.300
3.330
1,430,506
-0.27(-7.50%)
Oct 08, 2019
3.550
3.820
3.500
3.600
1,273,849
+0.04(+1.12%)
Oct 07, 2019
3.300
3.780
3.280
3.560
2,161,607
+0.10(+2.89%)
Oct 04, 2019
3.360
3.490
3.210
3.460
1,522,400
+0.11(+3.28%)
Oct 03, 2019
3.300
3.440
3.150
3.350
1,412,816
+0.07(+2.13%)
Oct 02, 2019
3.120
3.300
2.930
3.280
2,490,633
+0.12(+3.80%)
Oct 01, 2019
3.020
3.220
2.800
3.160
2,404,988
+0.15(+4.98%)
Sep 30, 2019
3.260
3.300
2.810
3.010
3,619,858
-0.43(-12.37%)
Sep 27, 2019
3.370
3.620
3.350
3.435
1,696,400
+0.04(+1.33%)
Sep 26, 2019
3.550
3.580
3.250
3.390
1,913,949
-0.10(-2.87%)
Sep 25, 2019
3.190
3.500
3.030
3.490
1,816,061
+0.31(+9.75%)
Sep 24, 2019
3.360
3.360
2.870
3.180
3,024,025
-0.18(-5.36%)
Sep 23, 2019
3.480
3.540
3.200
3.360
2,173,897
-0.20(-5.62%)
Sep 20, 2019
3.470
3.750
3.440
3.560
3,720,500
+0.11(+3.19%)
Sep 19, 2019
3.810
3.850
3.320
3.450
5,558,105
-0.35(-9.21%)
Sep 18, 2019
3.100
3.890
3.060
3.800
15,951,250
+0.86(+29.25%)
Sep 17, 2019
2.920
3.410
2.800
2.940
8,441,570
+0.20(+7.30%)
Sep 16, 2019
2.350
2.800
2.340
2.740
3,190,111
+0.40(+17.09%)
Sep 13, 2019
2.370
2.480
2.250
2.340
1,777,400
-0.08(-3.31%)
Sep 12, 2019
2.100
2.550
2.000
2.420
4,565,786
+0.22(+10.00%)
Sep 11, 2019
2.360
2.710
2.110
2.200
14,599,734
+0.03(+1.38%)
Sep 10, 2019
1.400
2.170
1.380
2.170
4,113,186
+0.75(+52.82%)
Sep 09, 2019
1.390
1.450
1.320
1.420
559,478
+0.04(+2.90%)
Sep 06, 2019
1.300
1.440
1.290
1.380
1,275,300
+0.09(+6.98%)
Sep 05, 2019
1.280
1.340
1.220
1.290
1,412,108
+0.04(+3.20%)
Sep 04, 2019
1.300
1.300
1.220
1.250
976,552
-0.04(-3.10%)
Sep 03, 2019
1.350
1.350
1.230
1.290
912,927
-0.03(-2.27%)
Aug 30, 2019
1.330
1.350
1.280
1.320
485,600
+0.00(+0.00%)
Aug 29, 2019
1.330
1.340
1.280
1.320
521,495
+0.01(+0.76%)
Aug 28, 2019
1.300
1.350
1.260
1.310
583,242
+0.02(+1.55%)
Aug 27, 2019
1.330
1.345
1.260
1.290
567,218
-0.04(-3.01%)
Aug 26, 2019
1.340
1.350
1.280
1.330
569,598
+0.03(+2.31%)
Aug 23, 2019
1.360
1.370
1.300
1.300
859,900
-0.06(-4.41%)
Aug 22, 2019
1.400
1.420
1.330
1.360
670,532
-0.05(-3.55%)
Aug 21, 2019
1.400
1.440
1.360
1.410
836,189
+0.09(+6.82%)
Aug 20, 2019
1.410
1.410
1.320
1.320
531,387
-0.09(-6.38%)
Aug 19, 2019
1.380
1.430
1.360
1.410
702,360
+0.04(+2.92%)
Aug 16, 2019
1.350
1.380
1.310
1.370
614,300
+0.05(+3.79%)
Aug 15, 2019
1.450
1.450
1.290
1.320
784,499
-0.13(-8.97%)
Aug 14, 2019
1.450
1.500
1.400
1.450
852,078
-0.01(-0.68%)
Aug 13, 2019
1.490
1.520
1.280
1.460
1,226,274
-0.01(-0.68%)
Aug 12, 2019
1.550
1.580
1.410
1.470
1,451,945
-0.06(-3.92%)
Aug 09, 2019
1.340
1.550
1.330
1.530
4,144,300
+0.25(+19.53%)
Aug 08, 2019
1.350
1.350
1.260
1.280
1,032,444
-0.04(-3.03%)
Aug 07, 2019
1.300
1.360
1.270
1.320
1,163,349
-0.02(-1.49%)
Aug 06, 2019
1.380
1.380
1.240
1.340
1,786,533
+0.01(+0.75%)
Aug 05, 2019
1.250
1.410
1.220
1.330
3,077,302
+0.13(+10.83%)
Aug 02, 2019
1.310
1.320
1.125
1.200
3,306,000
-0.11(-8.40%)
Aug 01, 2019
1.300
1.400
1.290
1.310
2,563,420
-0.04(-2.96%)
Jul 31, 2019
1.530
1.550
1.340
1.350
5,123,686
-0.31(-18.67%)
Jul 30, 2019
1.700
1.790
1.570
1.660
5,759,643
-0.03(-1.78%)
Jul 29, 2019
2.470
2.500
1.460
1.690
23,322,628
-4.00(-70.30%)
Jul 26, 2019
5.600
5.760
5.560
5.690
801,200
+0.08(+1.43%)
Jul 25, 2019
5.530
5.610
5.380
5.610
346,733
+0.09(+1.63%)
Jul 24, 2019
5.370
5.580
5.350
5.520
346,095
+0.13(+2.41%)
Jul 23, 2019
5.500
5.500
5.310
5.390
222,151
-0.06(-1.10%)
Jul 22, 2019
5.310
5.490
5.160
5.450
288,063
+0.17(+3.22%)
Jul 19, 2019
5.310
5.503
5.230
5.280
565,200
-0.05(-0.94%)
Jul 18, 2019
5.350
5.610
5.210
5.330
518,546
-0.02(-0.37%)
Jul 17, 2019
5.540
5.550
5.280
5.350
471,492
-0.19(-3.43%)
Jul 16, 2019
5.880
5.940
5.415
5.540
819,760
-0.40(-6.73%)
Jul 15, 2019
6.200
6.240
5.915
5.940
277,690
-0.26(-4.19%)
Jul 12, 2019
6.220
6.300
6.110
6.200
217,400
+0.00(+0.00%)
Jul 11, 2019
6.340
6.390
6.140
6.200
250,374
-0.14(-2.21%)
Jul 10, 2019
6.420
6.490
6.230
6.340
191,210
-0.03(-0.47%)
Jul 09, 2019
6.210
6.390
6.200
6.370
196,628
+0.32(+5.29%)
Jul 08, 2019
6.300
6.320
6.050
6.050
210,332
-0.24(-3.82%)
Jul 05, 2019
6.370
6.445
6.260
6.290
210,800
-0.07(-1.10%)
Jul 03, 2019
6.260
6.390
6.180
6.360
123,300
+0.12(+1.92%)
Jul 02, 2019
6.650
6.650
6.170
6.240
368,224
-0.26(-4.00%)
Jul 01, 2019
6.370
6.720
6.280
6.500
551,362
+0.21(+3.34%)
Jun 28, 2019
6.090
6.310
6.029
6.290
493,600
+0.19(+3.11%)
Jun 27, 2019
5.730
6.130
5.660
6.100
428,472
+0.41(+7.21%)
Jun 26, 2019
5.770
5.880
5.680
5.690
237,555
-0.06(-1.04%)
Jun 25, 2019
5.800
5.880
5.680
5.750
381,524
-0.01(-0.17%)
Jun 24, 2019
5.940
5.940
5.660
5.760
261,640
-0.18(-3.03%)
Jun 21, 2019
5.960
5.990
5.780
5.940
306,000
-0.06(-1.00%)
Jun 20, 2019
6.320
6.540
5.950
6.000
319,193
-0.25(-4.00%)
Jun 19, 2019
6.080
6.270
6.010
6.250
268,503
+0.21(+3.48%)
Jun 18, 2019
5.950
6.150
5.910
6.040
327,351
+0.14(+2.37%)
Jun 17, 2019
5.690
6.010
5.680
5.900
294,155
+0.25(+4.42%)
Jun 14, 2019
5.880
5.890
5.560
5.650
199,700
-0.21(-3.58%)
Jun 13, 2019
5.800
5.980
5.670
5.860
217,321
+0.07(+1.21%)
Jun 12, 2019
5.520
5.860
5.470
5.790
306,904
+0.26(+4.70%)
Jun 11, 2019
5.590
5.600
5.400
5.530
289,132
-0.01(-0.18%)
Jun 10, 2019
5.700
5.750
5.530
5.540
201,760
-0.11(-1.95%)
Jun 07, 2019
5.550
5.670
5.440
5.650
203,400
+0.13(+2.36%)
Jun 06, 2019
5.660
5.710
5.450
5.520
228,090
-0.15(-2.65%)
Jun 05, 2019
5.600
5.750
5.570
5.670
384,041
+0.11(+1.98%)
Jun 04, 2019
5.400
5.630
5.260
5.560
391,413
+0.21(+3.93%)
Jun 03, 2019
5.380
5.450
5.100
5.350
446,041
-0.03(-0.56%)
May 31, 2019
5.590
5.600
5.310
5.380
422,800
-0.28(-4.95%)
May 30, 2019
5.840
5.910
5.640
5.660
303,314
-0.16(-2.75%)
May 29, 2019
5.860
5.930
5.670
5.820
322,242
-0.10(-1.69%)
May 28, 2019
5.940
6.030
5.880
5.920
257,731
+0.00(+0.00%)
May 24, 2019
5.790
5.960
5.760
5.920
499,300
+0.16(+2.78%)
May 23, 2019
5.790
5.861
5.620
5.760
345,910
-0.12(-2.04%)
May 22, 2019
6.040
6.070
5.770
5.880
319,378
-0.19(-3.13%)
May 21, 2019
5.920
6.120
5.790
6.070
313,022
+0.25(+4.30%)
May 20, 2019
6.200
6.280
5.780
5.820
453,953
-0.38(-6.13%)
May 17, 2019
6.210
6.330
6.090
6.200
322,000
-0.09(-1.43%)
May 16, 2019
6.480
6.600
6.240
6.290
331,510
-0.17(-2.63%)
May 15, 2019
6.390
6.590
6.373
6.460
265,023
+0.01(+0.16%)
May 14, 2019
6.440
6.720
6.410
6.450
481,674
+0.05(+0.78%)
May 13, 2019
6.540
6.690
6.250
6.400
379,142
-0.37(-5.47%)
May 10, 2019
6.850
7.060
6.650
6.770
350,500
-0.11(-1.60%)
May 09, 2019
7.040
7.140
6.730
6.880
416,901
-0.23(-3.23%)
May 08, 2019
7.040
7.270
6.980
7.110
392,670
+0.08(+1.14%)
May 07, 2019
7.000
7.250
6.890
7.030
627,738
+0.02(+0.29%)
May 06, 2019
6.400
7.120
6.340
7.010
857,602
+0.45(+6.86%)
May 03, 2019
6.080
6.570
6.070
6.560
699,400
+0.49(+8.07%)
May 02, 2019
6.000
6.191
5.875
6.070
417,244
+0.10(+1.68%)
May 01, 2019
5.820
6.330
5.800
5.970
1,064,375
+0.17(+2.93%)
Apr 30, 2019
5.900
6.080
5.770
5.800
804,944
-0.15(-2.52%)
Apr 29, 2019
6.400
6.750
5.910
5.950
2,607,785
-0.01(-0.17%)
Apr 26, 2019
5.650
6.000
5.650
5.960
743,200
+0.29(+5.11%)
Apr 25, 2019
5.720
5.820
5.570
5.670
398,218
-0.10(-1.73%)
Apr 24, 2019
5.860
5.890
5.630
5.770
632,370
-0.07(-1.20%)
Apr 23, 2019
5.670
5.940
5.610
5.840
575,990
+0.18(+3.18%)
Apr 22, 2019
5.570
5.760
5.520
5.660
425,549
+0.08(+1.43%)
Apr 18, 2019
5.650
5.830
5.530
5.580
645,600
-0.08(-1.41%)
Apr 17, 2019
5.920
6.000
5.550
5.660
500,642
-0.23(-3.90%)
Apr 16, 2019
5.960
6.020
5.780
5.890
423,509
-0.04(-0.67%)
Apr 15, 2019
6.080
6.150
5.900
5.930
462,736
-0.14(-2.31%)
Apr 12, 2019
6.270
6.270
5.900
6.070
492,200
-0.14(-2.25%)
Apr 11, 2019
6.250
6.310
6.130
6.210
282,653
-0.04(-0.64%)
Apr 10, 2019
6.150
6.320
6.071
6.250
409,449
+0.13(+2.12%)
Apr 09, 2019
6.100
6.300
6.020
6.120
591,699
+0.00(+0.00%)
Apr 08, 2019
6.280
6.284
6.060
6.120
440,630
-0.10(-1.61%)
Apr 05, 2019
6.070
6.420
6.070
6.220
850,500
+0.15(+2.47%)
Apr 04, 2019
5.920
6.220
5.920
6.070
534,962
+0.15(+2.53%)
Apr 03, 2019
5.760
6.120
5.760
5.920
588,143
+0.19(+3.32%)
Apr 02, 2019
5.450
5.840
5.390
5.730
604,617
+0.28(+5.14%)
Apr 01, 2019
5.580
5.660
5.370
5.450
490,598
-0.11(-1.98%)
Mar 29, 2019
5.310
5.730
5.280
5.560
624,200
+0.30(+5.70%)
Mar 28, 2019
5.300
5.400
5.140
5.260
506,302
-0.06(-1.13%)
Mar 27, 2019
5.410
5.450
5.100
5.320
1,003,789
+0.02(+0.38%)
Mar 26, 2019
5.720
5.720
5.340
5.300
1,114,279
-0.36(-6.36%)
Mar 25, 2019
5.950
6.100
5.300
5.660
2,712,224
-0.54(-8.71%)
Mar 22, 2019
7.910
8.040
4.250
6.200
3,482,300
-1.74(-21.91%)
Mar 21, 2019
7.780
8.100
7.520
7.940
1,358,551
+0.20(+2.58%)
Mar 20, 2019
8.250
8.260
7.660
7.740
1,235,604
-0.06(-0.77%)
Mar 19, 2019
7.630
8.010
7.490
7.800
1,104,165
+0.18(+2.36%)
Mar 18, 2019
7.450
7.880
7.450
7.620
964,074
+0.21(+2.83%)
Mar 15, 2019
7.350
7.700
7.270
7.410
2,980,400
+0.08(+1.09%)
Mar 14, 2019
7.340
7.620
7.150
7.330
1,011,385
-0.53(-6.74%)
Mar 13, 2019
7.690
8.390
7.210
7.860
1,647,552
+0.69(+9.62%)
Mar 12, 2019
6.960
7.250
6.840
7.170
808,956
+0.24(+3.46%)
Mar 11, 2019
6.580
6.980
6.450
6.930
928,769
+0.38(+5.80%)
Mar 08, 2019
6.550
6.640
6.450
6.550
498,500
-0.09(-1.36%)
Mar 07, 2019
6.400
6.720
6.280
6.640
479,884
+0.29(+4.57%)
Mar 06, 2019
6.690
6.830
6.220
6.350
781,509
-0.36(-5.37%)
Mar 05, 2019
6.950
7.010
6.660
6.710
1,130,463
-0.16(-2.33%)
Mar 04, 2019
6.950
7.380
6.660
6.870
1,370,049
+0.06(+0.88%)
Mar 01, 2019
5.570
7.070
5.550
6.810
3,296,400
+1.49(+28.01%)
Feb 28, 2019
5.600
5.600
5.200
5.320
606,442
-0.19(-3.45%)
Feb 27, 2019
5.500
5.720
5.400
5.510
2,757,388
+0.03(+0.55%)
Feb 26, 2019
5.450
5.590
5.380
5.480
330,500
-0.01(-0.18%)
Feb 25, 2019
5.550
5.670
5.370
5.490
441,501
-0.02(-0.36%)
Feb 22, 2019
5.360
5.520
5.280
5.510
579,400
+0.17(+3.18%)
Feb 21, 2019
5.340
5.410
5.240
5.340
482,303
-0.01(-0.19%)
Feb 20, 2019
5.330
5.530
5.320
5.350
669,925
+0.04(+0.75%)
Feb 19, 2019
5.370
5.530
5.250
5.310
519,103
-0.04(-0.75%)
Feb 15, 2019
5.140
5.380
5.120
5.350
680,200
+0.23(+4.49%)
Feb 14, 2019
5.120
5.210
5.020
5.120
544,054
+0.00(+0.00%)
Feb 13, 2019
5.030
5.180
5.005
5.120
536,995
+0.12(+2.40%)
Feb 12, 2019
5.000
5.110
4.930
5.000
490,628
+0.02(+0.40%)
Feb 11, 2019
4.870
4.990
4.800
4.980
345,022
+0.13(+2.68%)
Feb 08, 2019
4.990
5.020
4.780
4.850
456,200
-0.11(-2.22%)
Feb 07, 2019
5.140
5.170
4.920
4.960
388,290
-0.20(-3.88%)
Feb 06, 2019
5.180
5.250
5.000
5.160
557,933
-0.03(-0.58%)
Feb 05, 2019
5.060
5.260
5.060
5.190
514,290
+0.14(+2.77%)
Feb 04, 2019
4.820
5.140
4.770
5.050
647,601
+0.24(+4.99%)
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.