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
)
2.800
UNCHANGED
Streaming Delayed Price
Updated: 4:00 PM EDT, May 22, 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 (%)
Oct 31, 2019
5.793
6.034
5.793
6.008
42,898,624
+0.22(+3.86%)
Oct 30, 2019
5.722
5.784
5.623
5.784
22,354,906
+0.09(+1.57%)
Oct 29, 2019
5.757
5.784
5.677
5.695
22,303,636
-0.08(-1.39%)
Oct 28, 2019
5.766
5.802
5.757
5.775
13,218,647
+0.02(+0.31%)
Oct 25, 2019
5.757
5.811
5.722
5.757
19,357,718
-0.02(-0.31%)
Oct 24, 2019
5.730
5.784
5.650
5.775
26,696,692
+0.01(+0.16%)
Oct 23, 2019
5.730
5.784
5.722
5.766
14,126,511
+0.04(+0.78%)
Oct 22, 2019
5.739
5.748
5.704
5.722
18,204,414
-0.02(-0.31%)
Oct 21, 2019
5.757
5.802
5.695
5.739
15,989,896
-0.01(-0.16%)
Oct 18, 2019
5.811
5.811
5.730
5.748
15,106,774
-0.04(-0.77%)
Oct 17, 2019
5.784
5.811
5.722
5.793
17,021,794
+0.04(+0.78%)
Oct 16, 2019
5.730
5.793
5.695
5.748
18,321,628
+0.00(+0.00%)
Oct 15, 2019
5.668
5.784
5.668
5.748
19,963,548
+0.09(+1.58%)
Oct 14, 2019
5.641
5.686
5.587
5.659
12,097,746
+0.02(+0.32%)
Oct 11, 2019
5.641
5.699
5.632
5.641
15,674,118
+0.05(+0.96%)
Oct 10, 2019
5.570
5.641
5.561
5.587
15,521,369
+0.02(+0.32%)
Oct 09, 2019
5.596
5.614
5.534
5.570
12,735,998
-0.01(-0.16%)
Oct 08, 2019
5.641
5.650
5.570
5.579
19,577,694
-0.08(-1.42%)
Oct 07, 2019
5.686
5.730
5.641
5.659
16,811,442
-0.04(-0.78%)
Oct 04, 2019
5.677
5.766
5.677
5.704
16,474,016
+0.03(+0.47%)
Oct 03, 2019
5.570
5.695
5.525
5.677
24,591,172
+0.11(+1.93%)
Oct 02, 2019
5.525
5.596
5.507
5.570
19,947,166
+0.02(+0.32%)
Oct 01, 2019
5.614
5.668
5.516
5.552
16,949,294
-0.04(-0.80%)
Sep 30, 2019
5.587
5.605
5.561
5.596
14,258,717
+0.05(+0.89%)
Sep 27, 2019
5.623
5.641
5.516
5.547
16,157,122
-0.05(-0.88%)
Sep 26, 2019
5.632
5.659
5.561
5.596
11,757,671
-0.06(-1.11%)
Sep 25, 2019
5.570
5.668
5.570
5.659
14,332,679
+0.09(+1.60%)
Sep 24, 2019
5.686
5.695
5.561
5.570
20,916,962
-0.09(-1.58%)
Sep 23, 2019
5.623
5.659
5.614
5.659
15,225,562
+0.06(+1.12%)
Sep 20, 2019
5.686
5.695
5.570
5.596
50,297,224
-0.07(-1.26%)
Sep 19, 2019
5.704
5.713
5.659
5.668
17,611,050
-0.04(-0.78%)
Sep 18, 2019
5.784
5.784
5.650
5.713
24,810,168
-0.07(-1.24%)
Sep 17, 2019
5.677
5.802
5.650
5.784
23,647,074
+0.09(+1.57%)
Sep 16, 2019
5.677
5.704
5.641
5.695
18,055,532
-0.02(-0.31%)
Sep 13, 2019
5.784
5.793
5.677
5.713
17,460,156
-0.05(-0.93%)
Sep 12, 2019
5.811
5.820
5.695
5.766
20,922,648
-0.04(-0.62%)
Sep 11, 2019
5.713
5.811
5.695
5.802
27,831,176
+0.12(+2.04%)
Sep 10, 2019
5.605
5.686
5.596
5.686
17,602,298
+0.06(+1.11%)
Sep 09, 2019
5.596
5.641
5.543
5.623
22,567,308
+0.04(+0.64%)
Sep 06, 2019
5.614
5.641
5.574
5.587
26,499,076
-0.03(-0.48%)
Sep 05, 2019
5.587
5.641
5.561
5.614
20,491,566
+0.06(+1.13%)
Sep 04, 2019
5.561
5.579
5.534
5.552
21,850,796
+0.04(+0.81%)
Sep 03, 2019
5.480
5.525
5.453
5.507
16,095,883
-0.01(-0.16%)
Aug 30, 2019
5.570
5.579
5.507
5.516
13,640,538
-0.04(-0.64%)
Aug 29, 2019
5.516
5.579
5.507
5.552
21,930,136
+0.07(+1.31%)
Aug 28, 2019
5.391
5.516
5.391
5.480
19,641,802
+0.06(+1.16%)
Aug 27, 2019
5.453
5.480
5.382
5.418
22,239,830
-0.02(-0.33%)
Aug 26, 2019
5.409
5.435
5.382
5.435
14,987,946
+0.08(+1.50%)
Aug 23, 2019
5.489
5.525
5.328
5.355
22,700,934
-0.15(-2.76%)
Aug 22, 2019
5.507
5.543
5.462
5.507
12,459,654
+0.00(+0.00%)
Aug 21, 2019
5.471
5.543
5.462
5.507
10,838,388
+0.06(+1.15%)
Aug 20, 2019
5.516
5.543
5.435
5.444
18,433,346
-0.08(-1.46%)
Aug 19, 2019
5.489
5.561
5.471
5.525
22,154,724
+0.09(+1.64%)
Aug 16, 2019
5.391
5.498
5.373
5.435
15,106,438
+0.10(+1.84%)
Aug 15, 2019
5.391
5.409
5.328
5.337
19,604,348
-0.03(-0.50%)
Aug 14, 2019
5.382
5.391
5.337
5.364
25,916,352
-0.07(-1.32%)
Aug 13, 2019
5.400
5.498
5.373
5.435
17,605,386
+0.04(+0.66%)
Aug 12, 2019
5.435
5.462
5.400
5.400
14,792,962
-0.07(-1.31%)
Aug 09, 2019
5.480
5.516
5.427
5.471
19,496,310
-0.04(-0.81%)
Aug 08, 2019
5.480
5.534
5.471
5.516
20,831,338
+0.06(+1.18%)
Aug 07, 2019
5.389
5.469
5.300
5.451
23,453,846
+0.02(+0.33%)
Aug 06, 2019
5.434
5.478
5.389
5.434
20,695,734
+0.04(+0.66%)
Aug 05, 2019
5.594
5.603
5.335
5.398
41,252,516
-0.26(-4.57%)
Aug 02, 2019
5.576
5.683
5.567
5.657
26,562,642
+0.06(+1.12%)
Aug 01, 2019
5.603
5.692
5.585
5.594
31,067,588
+0.01(+0.16%)
Jul 31, 2019
5.496
5.639
5.496
5.585
31,863,706
+0.07(+1.29%)
Jul 30, 2019
5.496
5.576
5.451
5.514
33,637,540
+0.02(+0.32%)
Jul 29, 2019
5.550
5.567
5.443
5.496
38,285,396
-0.05(-0.96%)
Jul 26, 2019
5.496
5.559
5.478
5.550
22,017,010
+0.07(+1.30%)
Jul 25, 2019
5.434
5.559
5.425
5.478
37,178,092
+0.04(+0.66%)
Jul 24, 2019
5.380
5.443
5.380
5.443
16,047,357
+0.05(+0.99%)
Jul 23, 2019
5.434
5.451
5.362
5.389
18,056,924
-0.04(-0.66%)
Jul 22, 2019
5.407
5.460
5.407
5.425
22,568,098
+0.02(+0.33%)
Jul 19, 2019
5.389
5.443
5.362
5.407
17,943,908
+0.02(+0.33%)
Jul 18, 2019
5.362
5.416
5.353
5.389
20,317,526
+0.00(+0.00%)
Jul 17, 2019
5.398
5.416
5.335
5.389
16,289,806
-0.01(-0.17%)
Jul 16, 2019
5.380
5.434
5.371
5.398
20,588,544
+0.01(+0.17%)
Jul 15, 2019
5.407
5.416
5.327
5.389
25,858,258
-0.03(-0.49%)
Jul 12, 2019
5.416
5.443
5.385
5.416
25,731,008
+0.04(+0.66%)
Jul 11, 2019
5.380
5.416
5.335
5.380
21,237,552
+0.00(+0.00%)
Jul 10, 2019
5.344
5.380
5.282
5.380
30,024,434
+0.06(+1.17%)
Jul 09, 2019
5.255
5.344
5.255
5.318
31,595,450
+0.03(+0.51%)
Jul 08, 2019
5.246
5.318
5.246
5.291
23,012,746
+0.02(+0.34%)
Jul 05, 2019
5.237
5.300
5.202
5.273
23,752,458
+0.03(+0.51%)
Jul 03, 2019
5.211
5.255
5.193
5.246
13,233,743
+0.04(+0.86%)
Jul 02, 2019
5.077
5.219
5.077
5.202
32,010,718
+0.11(+2.10%)
Jul 01, 2019
5.023
5.095
5.005
5.095
21,889,476
+0.12(+2.33%)
Jun 28, 2019
4.952
5.023
4.943
4.979
36,312,376
+0.01(+0.18%)
Jun 27, 2019
4.961
5.005
4.916
4.970
21,215,372
+0.04(+0.72%)
Jun 26, 2019
4.961
5.005
4.916
4.934
21,820,628
-0.01(-0.18%)
Jun 25, 2019
4.979
4.996
4.907
4.943
28,351,136
-0.04(-0.72%)
Jun 24, 2019
5.014
5.023
4.925
4.979
25,525,918
-0.02(-0.36%)
Jun 21, 2019
5.095
5.121
4.988
4.996
56,443,300
-0.12(-2.44%)
Jun 20, 2019
5.095
5.139
5.059
5.121
20,692,968
+0.05(+1.06%)
Jun 19, 2019
5.103
5.130
5.005
5.068
21,855,436
-0.02(-0.35%)
Jun 18, 2019
5.077
5.157
5.059
5.086
29,034,706
+0.06(+1.24%)
Jun 17, 2019
4.952
5.103
4.916
5.023
30,540,276
+0.06(+1.26%)
Jun 14, 2019
4.970
4.996
4.934
4.961
20,394,762
-0.02(-0.36%)
Jun 13, 2019
4.934
5.005
4.898
4.979
24,372,908
+0.07(+1.45%)
Jun 12, 2019
4.898
4.934
4.880
4.907
17,361,182
+0.01(+0.18%)
Jun 11, 2019
4.880
4.943
4.854
4.898
29,114,506
+0.05(+1.10%)
Jun 10, 2019
4.800
4.898
4.782
4.845
36,938,212
+0.11(+2.26%)
Jun 07, 2019
4.756
4.791
4.711
4.738
22,752,592
+0.00(+0.00%)
Jun 06, 2019
4.720
4.756
4.684
4.738
23,864,444
+0.04(+0.76%)
Jun 05, 2019
4.854
4.854
4.702
4.702
27,329,606
-0.11(-2.23%)
Jun 04, 2019
4.738
4.818
4.738
4.809
30,962,076
+0.11(+2.28%)
Jun 03, 2019
4.738
4.756
4.666
4.702
25,239,290
-0.04(-0.75%)
May 31, 2019
4.756
4.756
4.675
4.738
33,603,064
-0.05(-1.12%)
May 30, 2019
4.773
4.845
4.773
4.791
26,822,304
+0.03(+0.56%)
May 29, 2019
4.756
4.800
4.711
4.764
31,711,206
-0.01(-0.19%)
May 28, 2019
4.827
4.872
4.756
4.773
45,370,268
-0.05(-1.11%)
May 24, 2019
4.872
4.925
4.800
4.827
26,853,266
+0.02(+0.37%)
May 23, 2019
4.934
4.952
4.756
4.809
39,432,256
-0.15(-3.06%)
May 22, 2019
5.014
5.041
4.961
4.961
19,333,482
-0.07(-1.42%)
May 21, 2019
5.005
5.077
4.996
5.032
18,491,070
+0.05(+1.08%)
May 20, 2019
5.014
5.059
4.970
4.979
23,073,002
-0.07(-1.41%)
May 17, 2019
5.023
5.095
5.014
5.050
23,283,514
+0.01(+0.18%)
May 16, 2019
4.996
5.095
4.996
5.041
19,250,842
+0.04(+0.71%)
May 15, 2019
5.014
5.050
4.988
5.005
26,483,778
-0.02(-0.36%)
May 14, 2019
4.988
5.121
4.970
5.023
32,836,538
+0.05(+1.08%)
May 13, 2019
5.050
5.077
4.970
4.970
28,935,512
-0.15(-2.96%)
May 10, 2019
5.086
5.148
5.023
5.121
23,401,984
+0.03(+0.53%)
May 09, 2019
5.077
5.121
5.023
5.095
26,703,684
-0.02(-0.31%)
May 08, 2019
5.075
5.146
5.057
5.111
27,827,970
+0.02(+0.35%)
May 07, 2019
5.155
5.173
5.048
5.093
39,065,088
-0.11(-2.05%)
May 06, 2019
5.155
5.217
5.146
5.200
26,218,236
-0.04(-0.68%)
May 03, 2019
5.173
5.253
5.164
5.235
30,175,824
+0.10(+1.91%)
May 02, 2019
5.244
5.253
5.093
5.137
42,032,136
-0.10(-1.87%)
May 01, 2019
5.173
5.262
5.173
5.235
32,562,384
+0.04(+0.86%)
Apr 30, 2019
5.226
5.271
5.155
5.191
38,845,312
-0.04(-0.68%)
Apr 29, 2019
5.191
5.262
5.111
5.226
37,429,536
+0.08(+1.56%)
Apr 26, 2019
5.119
5.253
5.102
5.146
41,316,864
+0.04(+0.87%)
Apr 25, 2019
5.137
5.173
5.039
5.102
41,807,212
+0.02(+0.35%)
Apr 24, 2019
5.333
5.458
5.013
5.084
93,065,688
-0.39(-7.15%)
Apr 23, 2019
5.431
5.493
5.431
5.476
36,234,716
+0.03(+0.49%)
Apr 22, 2019
5.360
5.467
5.342
5.449
29,688,656
+0.07(+1.32%)
Apr 18, 2019
5.378
5.404
5.315
5.378
30,991,804
+0.03(+0.50%)
Apr 17, 2019
5.306
5.360
5.262
5.351
22,288,352
+0.04(+0.84%)
Apr 16, 2019
5.333
5.351
5.262
5.306
24,230,444
-0.03(-0.50%)
Apr 15, 2019
5.431
5.431
5.253
5.333
29,757,276
-0.10(-1.80%)
Apr 12, 2019
5.404
5.458
5.378
5.431
22,258,610
+0.04(+0.83%)
Apr 11, 2019
5.342
5.395
5.324
5.387
25,539,744
+0.05(+1.00%)
Apr 10, 2019
5.315
5.351
5.280
5.333
29,096,880
+0.02(+0.34%)
Apr 09, 2019
5.289
5.333
5.235
5.315
25,928,998
-0.01(-0.17%)
Apr 08, 2019
5.289
5.342
5.271
5.324
28,826,416
+0.04(+0.67%)
Apr 05, 2019
5.298
5.329
5.226
5.289
33,364,946
-0.02(-0.34%)
Apr 04, 2019
5.280
5.315
5.244
5.306
29,024,674
+0.04(+0.68%)
Apr 03, 2019
5.244
5.306
5.235
5.271
33,558,848
+0.04(+0.85%)
Apr 02, 2019
5.155
5.244
5.128
5.226
36,932,592
+0.07(+1.38%)
Apr 01, 2019
5.075
5.200
5.057
5.155
43,827,540
+0.11(+2.12%)
Mar 29, 2019
5.075
5.093
5.013
5.048
34,432,068
-0.02(-0.35%)
Mar 28, 2019
5.030
5.111
5.030
5.066
24,483,690
+0.03(+0.53%)
Mar 27, 2019
5.102
5.128
5.030
5.039
33,506,946
-0.04(-0.70%)
Mar 26, 2019
5.137
5.164
5.075
5.075
42,492,584
-0.04(-0.87%)
Mar 25, 2019
5.119
5.137
5.066
5.119
41,265,632
-0.01(-0.17%)
Mar 22, 2019
5.280
5.298
5.119
5.128
72,322,032
-0.20(-3.68%)
Mar 21, 2019
5.342
5.404
5.306
5.324
31,791,002
-0.04(-0.66%)
Mar 20, 2019
5.404
5.422
5.271
5.360
40,281,388
-0.08(-1.47%)
Mar 19, 2019
5.413
5.467
5.369
5.440
25,083,168
+0.04(+0.83%)
Mar 18, 2019
5.467
5.493
5.378
5.395
29,656,776
-0.10(-1.78%)
Mar 15, 2019
5.502
5.502
5.413
5.493
35,982,828
+0.04(+0.65%)
Mar 14, 2019
5.404
5.484
5.395
5.458
24,970,962
+0.04(+0.66%)
Mar 13, 2019
5.431
5.502
5.378
5.422
36,465,044
-0.04(-0.81%)
Mar 12, 2019
5.324
5.493
5.280
5.467
49,027,908
+0.15(+2.85%)
Mar 11, 2019
5.271
5.342
5.253
5.315
23,859,858
+0.03(+0.51%)
Mar 08, 2019
5.289
5.324
5.262
5.289
25,441,108
-0.04(-0.83%)
Mar 07, 2019
5.333
5.369
5.289
5.333
35,737,248
-0.01(-0.17%)
Mar 06, 2019
5.351
5.387
5.315
5.342
24,077,864
-0.03(-0.50%)
Mar 05, 2019
5.324
5.378
5.306
5.369
30,310,112
+0.03(+0.50%)
Mar 04, 2019
5.378
5.395
5.235
5.342
34,100,084
+0.01(+0.17%)
Mar 01, 2019
5.298
5.360
5.271
5.333
24,090,610
+0.05(+1.01%)
Feb 28, 2019
5.280
5.351
5.262
5.280
33,264,050
+0.01(+0.17%)
Feb 27, 2019
5.235
5.289
5.213
5.271
20,963,216
+0.00(+0.00%)
Feb 26, 2019
5.342
5.360
5.217
5.271
36,545,368
-0.09(-1.66%)
Feb 25, 2019
5.413
5.431
5.342
5.360
19,249,072
-0.04(-0.66%)
Feb 22, 2019
5.431
5.458
5.369
5.395
23,746,808
-0.02(-0.33%)
Feb 21, 2019
5.387
5.422
5.333
5.413
25,939,004
+0.04(+0.66%)
Feb 20, 2019
5.333
5.422
5.333
5.378
31,008,088
+0.04(+0.67%)
Feb 19, 2019
5.342
5.395
5.306
5.342
31,164,468
-0.03(-0.50%)
Feb 15, 2019
5.315
5.378
5.306
5.369
23,661,672
+0.10(+1.86%)
Feb 14, 2019
5.217
5.315
5.208
5.271
32,333,394
+0.02(+0.34%)
Feb 13, 2019
5.271
5.280
5.164
5.253
23,735,806
+0.00(+0.00%)
Feb 12, 2019
5.244
5.280
5.200
5.253
31,393,580
+0.04(+0.68%)
Feb 11, 2019
5.280
5.342
5.217
5.217
20,820,052
-0.06(-1.18%)
Feb 08, 2019
5.208
5.298
5.200
5.280
25,250,282
+0.05(+0.89%)
Feb 07, 2019
5.278
5.296
5.162
5.233
34,346,456
-0.07(-1.34%)
Feb 06, 2019
5.375
5.393
5.269
5.304
34,519,172
-0.04(-0.83%)
Feb 05, 2019
5.367
5.500
5.331
5.349
49,087,728
-0.02(-0.33%)
Feb 04, 2019
5.287
5.384
5.269
5.367
39,876,064
+0.05(+1.00%)
Feb 01, 2019
5.216
5.367
5.207
5.313
51,897,708
+0.13(+2.57%)
Jan 31, 2019
5.269
5.455
5.171
5.180
93,006,480
-0.08(-1.52%)
Jan 30, 2019
5.242
5.393
5.127
5.260
56,359,804
+0.16(+3.14%)
Jan 29, 2019
5.091
5.171
5.038
5.100
37,847,060
-0.01(-0.17%)
Jan 28, 2019
5.180
5.180
5.064
5.109
29,948,382
-0.06(-1.20%)
Jan 25, 2019
5.153
5.198
5.082
5.171
34,191,648
+0.06(+1.22%)
Jan 24, 2019
5.189
5.198
5.056
5.109
25,300,916
-0.08(-1.54%)
Jan 23, 2019
5.242
5.242
5.056
5.189
26,266,828
-0.01(-0.17%)
Jan 22, 2019
5.367
5.367
5.162
5.198
26,484,354
-0.18(-3.31%)
Jan 18, 2019
5.420
5.473
5.367
5.375
17,927,328
+0.00(+0.00%)
Jan 17, 2019
5.349
5.393
5.322
5.375
16,933,814
+0.03(+0.50%)
Jan 16, 2019
5.313
5.384
5.287
5.349
16,323,691
+0.04(+0.67%)
Jan 15, 2019
5.287
5.331
5.251
5.313
20,917,558
+0.03(+0.50%)
Jan 14, 2019
5.375
5.384
5.251
5.287
22,566,392
-0.11(-1.98%)
Jan 11, 2019
5.393
5.402
5.313
5.393
18,662,942
+0.00(+0.00%)
Jan 10, 2019
5.384
5.420
5.296
5.393
23,783,916
+0.01(+0.16%)
Jan 09, 2019
5.651
5.660
5.331
5.384
49,177,080
-0.26(-4.57%)
Jan 08, 2019
5.562
5.642
5.527
5.642
26,734,438
+0.12(+2.09%)
Jan 07, 2019
5.438
5.589
5.429
5.527
35,669,272
+0.04(+0.81%)
Jan 04, 2019
5.367
5.527
5.327
5.482
28,629,974
+0.20(+3.87%)
Jan 03, 2019
5.171
5.331
5.118
5.278
25,363,676
+0.04(+0.68%)
Jan 02, 2019
5.056
5.287
5.056
5.242
26,846,932
+0.17(+3.33%)
Dec 31, 2018
5.109
5.122
5.007
5.073
18,657,202
-0.01(-0.17%)
Dec 28, 2018
5.118
5.127
5.002
5.082
15,567,759
-0.01(-0.17%)
Dec 27, 2018
5.100
5.118
4.905
5.091
22,077,982
+0.00(+0.00%)
Dec 26, 2018
4.905
5.100
4.869
5.091
23,973,136
+0.20(+3.99%)
Dec 24, 2018
4.905
4.993
4.869
4.896
18,650,900
-0.07(-1.43%)
Dec 21, 2018
5.251
5.313
4.922
4.967
39,526,312
-0.27(-5.09%)
Dec 20, 2018
5.349
5.393
5.189
5.233
32,204,260
-0.12(-2.16%)
Dec 19, 2018
5.473
5.509
5.304
5.349
34,646,548
-0.12(-2.11%)
Dec 18, 2018
5.464
5.509
5.393
5.464
35,539,072
+0.03(+0.49%)
Dec 17, 2018
5.473
5.544
5.411
5.438
27,773,428
-0.04(-0.81%)
Dec 14, 2018
5.473
5.629
5.464
5.482
33,005,054
-0.06(-1.12%)
Dec 13, 2018
5.606
5.669
5.447
5.544
34,771,244
-0.07(-1.27%)
Dec 12, 2018
5.633
5.713
5.589
5.615
31,224,470
+0.05(+0.96%)
Dec 11, 2018
5.580
5.651
5.544
5.562
30,736,710
+0.05(+0.97%)
Dec 10, 2018
5.544
5.589
5.464
5.509
31,148,442
-0.02(-0.32%)
Dec 07, 2018
5.580
5.678
5.518
5.527
34,652,080
-0.12(-2.05%)
Dec 06, 2018
5.447
5.660
5.393
5.642
44,682,076
+0.14(+2.58%)
Dec 04, 2018
5.606
5.669
5.482
5.500
35,740,760
-0.12(-2.06%)
Dec 03, 2018
5.598
5.615
5.464
5.615
30,773,068
+0.08(+1.44%)
Nov 30, 2018
5.633
5.651
5.509
5.535
36,335,352
-0.08(-1.42%)
Nov 29, 2018
5.464
5.633
5.429
5.615
38,849,740
+0.12(+2.10%)
Nov 28, 2018
5.393
5.509
5.393
5.500
26,443,304
+0.08(+1.48%)
Nov 27, 2018
5.438
5.491
5.340
5.420
35,464,332
-0.04(-0.65%)
Nov 26, 2018
5.438
5.518
5.367
5.455
29,849,280
+0.07(+1.32%)
Nov 23, 2018
5.322
5.447
5.304
5.384
11,928,293
+0.02(+0.33%)
Nov 21, 2018
5.367
5.367
5.367
0
+0.15(+2.90%)
Nov 20, 2018
5.331
5.358
5.180
5.216
37,709,460
-0.16(-2.98%)
Nov 19, 2018
5.553
5.562
5.358
5.375
34,029,780
-0.20(-3.51%)
Nov 16, 2018
5.606
5.633
5.500
5.571
36,425,052
-0.04(-0.79%)
Nov 15, 2018
5.527
5.633
5.500
5.615
34,966,096
+0.06(+1.12%)
Nov 14, 2018
5.464
5.598
5.464
5.553
31,131,186
+0.09(+1.63%)
Nov 13, 2018
5.491
5.598
5.429
5.464
42,854,560
+0.03(+0.49%)
Nov 12, 2018
5.500
5.527
5.420
5.438
32,001,256
-0.08(-1.45%)
Nov 09, 2018
5.482
5.544
5.455
5.518
22,029,256
+0.00(+0.00%)
Nov 08, 2018
5.553
5.633
5.473
5.518
24,720,270
-0.07(-1.24%)
Nov 07, 2018
5.649
5.658
5.516
5.587
31,686,068
-0.04(-0.63%)
Nov 06, 2018
5.427
5.649
5.410
5.622
33,836,092
+0.20(+3.76%)
Nov 05, 2018
5.445
5.472
5.365
5.418
26,912,418
+0.00(+0.00%)
Nov 02, 2018
5.445
5.472
5.330
5.418
30,474,532
+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.