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
Blink Charging Company
(NQ:
BLNK
)
3.110
-0.060 (-1.89%)
Official Closing Price
Updated: 4:15 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 (%)
Oct 31, 2019
2.170
2.180
2.090
2.110
116,998
-0.07(-3.21%)
Oct 30, 2019
2.210
2.220
2.150
2.180
115,474
-0.01(-0.46%)
Oct 29, 2019
2.210
2.250
2.170
2.190
78,840
-0.04(-1.79%)
Oct 28, 2019
2.180
2.240
2.180
2.230
73,322
+0.06(+2.76%)
Oct 25, 2019
2.120
2.240
2.110
2.170
135,000
+0.01(+0.46%)
Oct 24, 2019
2.180
2.200
2.110
2.160
217,902
-0.03(-1.37%)
Oct 23, 2019
2.300
2.300
2.150
2.190
168,521
-0.11(-4.78%)
Oct 22, 2019
2.380
2.380
2.200
2.300
162,171
-0.07(-2.95%)
Oct 21, 2019
2.320
2.380
2.270
2.370
117,253
+0.08(+3.49%)
Oct 18, 2019
2.340
2.350
2.250
2.290
132,100
-0.05(-2.14%)
Oct 17, 2019
2.430
2.430
2.310
2.340
197,836
-0.05(-2.09%)
Oct 16, 2019
2.420
2.450
2.370
2.390
159,790
-0.01(-0.42%)
Oct 15, 2019
2.500
2.540
2.400
2.400
122,281
-0.08(-3.23%)
Oct 14, 2019
2.450
2.490
2.420
2.480
105,559
+0.06(+2.48%)
Oct 11, 2019
2.420
2.450
2.390
2.420
106,300
+0.04(+1.68%)
Oct 10, 2019
2.470
2.470
2.380
2.380
132,330
-0.07(-2.86%)
Oct 09, 2019
2.500
2.500
2.430
2.450
79,052
-0.04(-1.61%)
Oct 08, 2019
2.470
2.530
2.460
2.490
73,286
+0.02(+0.81%)
Oct 07, 2019
2.500
2.530
2.460
2.470
79,220
-0.01(-0.40%)
Oct 04, 2019
2.480
2.530
2.420
2.480
96,400
+0.02(+0.81%)
Oct 03, 2019
2.530
2.560
2.430
2.460
137,919
-0.02(-0.81%)
Oct 02, 2019
2.610
2.620
2.440
2.480
256,154
-0.15(-5.70%)
Oct 01, 2019
2.640
2.720
2.600
2.630
109,360
+0.03(+1.15%)
Sep 30, 2019
2.600
2.630
2.550
2.600
67,238
+0.01(+0.39%)
Sep 27, 2019
2.660
2.680
2.580
2.590
80,500
-0.05(-1.89%)
Sep 26, 2019
2.760
2.760
2.570
2.640
119,769
+0.00(+0.00%)
Sep 25, 2019
2.650
2.730
2.640
2.640
72,631
-0.02(-0.75%)
Sep 24, 2019
2.840
2.840
2.600
2.660
288,584
-0.17(-6.01%)
Sep 23, 2019
2.860
2.900
2.750
2.830
113,404
+0.00(+0.00%)
Sep 20, 2019
2.970
3.050
2.830
2.830
311,000
-0.13(-4.39%)
Sep 19, 2019
2.950
3.040
2.880
2.960
284,160
+0.05(+1.72%)
Sep 18, 2019
2.900
3.000
2.850
2.910
232,896
+0.02(+0.69%)
Sep 17, 2019
2.920
3.000
2.850
2.890
226,527
-0.03(-1.03%)
Sep 16, 2019
2.840
2.920
2.760
2.920
205,320
+0.11(+3.91%)
Sep 13, 2019
2.670
2.850
2.637
2.810
383,800
+0.14(+5.24%)
Sep 12, 2019
2.690
2.720
2.600
2.670
97,763
-0.01(-0.37%)
Sep 11, 2019
2.530
2.750
2.530
2.680
297,408
+0.16(+6.35%)
Sep 10, 2019
2.550
2.570
2.470
2.520
88,081
+0.01(+0.40%)
Sep 09, 2019
2.550
2.550
2.500
2.510
106,954
+0.01(+0.40%)
Sep 06, 2019
2.430
2.600
2.430
2.500
296,300
+0.08(+3.31%)
Sep 05, 2019
2.480
2.480
2.400
2.420
110,650
-0.03(-1.22%)
Sep 04, 2019
2.520
2.520
2.400
2.450
142,198
-0.03(-1.21%)
Sep 03, 2019
2.550
2.550
2.450
2.480
131,411
-0.08(-3.13%)
Aug 30, 2019
2.600
2.613
2.500
2.560
75,100
-0.01(-0.39%)
Aug 29, 2019
2.560
2.670
2.520
2.570
68,523
+0.02(+0.78%)
Aug 28, 2019
2.500
2.600
2.450
2.550
110,074
+0.03(+1.19%)
Aug 27, 2019
2.630
2.650
2.520
2.520
135,391
-0.05(-1.95%)
Aug 26, 2019
2.600
2.750
2.550
2.570
206,826
-0.02(-0.77%)
Aug 23, 2019
2.680
2.680
2.520
2.590
140,200
-0.08(-3.00%)
Aug 22, 2019
2.710
2.720
2.650
2.670
79,015
-0.05(-1.84%)
Aug 21, 2019
2.740
2.780
2.680
2.720
82,281
-0.01(-0.37%)
Aug 20, 2019
2.770
2.810
2.690
2.730
54,200
+0.00(+0.00%)
Aug 19, 2019
2.730
2.820
2.680
2.730
94,622
-0.02(-0.73%)
Aug 16, 2019
2.630
2.750
2.630
2.750
102,800
+0.12(+4.56%)
Aug 15, 2019
2.670
2.700
2.570
2.630
163,049
-0.05(-1.87%)
Aug 14, 2019
2.760
2.820
2.610
2.680
195,745
-0.15(-5.30%)
Aug 13, 2019
2.760
2.900
2.750
2.830
89,785
+0.02(+0.71%)
Aug 12, 2019
2.690
2.900
2.670
2.810
171,471
+0.15(+5.64%)
Aug 09, 2019
2.660
2.740
2.620
2.660
77,200
-0.05(-1.85%)
Aug 08, 2019
2.700
2.790
2.600
2.710
110,018
+0.04(+1.50%)
Aug 07, 2019
2.630
2.700
2.600
2.670
65,606
-0.01(-0.37%)
Aug 06, 2019
2.740
2.810
2.660
2.680
125,230
-0.06(-2.19%)
Aug 05, 2019
2.810
2.810
2.660
2.740
166,361
-0.10(-3.52%)
Aug 02, 2019
3.120
3.140
2.800
2.840
194,500
-0.02(-0.70%)
Aug 01, 2019
3.100
3.150
2.900
2.860
222,291
-0.18(-5.92%)
Jul 31, 2019
3.010
3.180
2.940
3.040
526,062
+0.02(+0.66%)
Jul 30, 2019
2.830
3.070
2.750
3.020
645,979
+0.28(+10.22%)
Jul 29, 2019
2.670
2.850
2.660
2.740
272,434
+0.08(+3.01%)
Jul 26, 2019
2.660
2.780
2.600
2.660
112,200
+0.00(+0.00%)
Jul 25, 2019
2.650
2.730
2.620
2.660
59,998
+0.00(+0.00%)
Jul 24, 2019
2.700
2.780
2.640
2.660
126,933
-0.10(-3.62%)
Jul 23, 2019
2.550
2.780
2.520
2.760
218,429
+0.24(+9.52%)
Jul 22, 2019
2.520
2.540
2.500
2.520
103,753
-0.02(-0.79%)
Jul 19, 2019
2.600
2.610
2.515
2.540
94,700
-0.02(-0.78%)
Jul 18, 2019
2.630
2.660
2.510
2.560
123,664
-0.10(-3.76%)
Jul 17, 2019
2.630
2.680
2.620
2.660
77,771
+0.02(+0.76%)
Jul 16, 2019
2.700
2.700
2.590
2.640
65,456
-0.02(-0.75%)
Jul 15, 2019
2.600
2.750
2.580
2.660
145,641
-0.01(-0.37%)
Jul 12, 2019
2.720
2.747
2.650
2.670
86,700
-0.05(-1.84%)
Jul 11, 2019
2.830
2.830
2.710
2.720
104,192
-0.06(-2.16%)
Jul 10, 2019
2.760
2.860
2.720
2.780
212,109
+0.06(+2.21%)
Jul 09, 2019
2.870
2.890
2.710
2.720
164,365
-0.14(-4.90%)
Jul 08, 2019
2.690
2.930
2.650
2.860
362,484
+0.17(+6.32%)
Jul 05, 2019
2.720
2.720
2.650
2.690
86,200
-0.03(-1.10%)
Jul 03, 2019
2.630
2.740
2.590
2.720
114,800
+0.10(+3.82%)
Jul 02, 2019
2.600
2.660
2.580
2.620
53,738
+0.00(+0.00%)
Jul 01, 2019
2.720
2.720
2.600
2.620
114,657
-0.06(-2.24%)
Jun 28, 2019
2.510
2.690
2.510
2.680
187,000
+0.11(+4.28%)
Jun 27, 2019
2.540
2.600
2.500
2.570
84,863
+0.04(+1.58%)
Jun 26, 2019
2.590
2.620
2.500
2.530
119,196
-0.05(-1.94%)
Jun 25, 2019
2.600
2.700
2.550
2.580
147,172
-0.01(-0.39%)
Jun 24, 2019
2.570
2.650
2.550
2.590
139,367
+0.03(+1.17%)
Jun 21, 2019
2.610
2.639
2.530
2.560
125,600
-0.08(-3.03%)
Jun 20, 2019
2.710
2.750
2.620
2.640
96,363
-0.01(-0.38%)
Jun 19, 2019
2.740
2.810
2.640
2.650
221,499
-0.01(-0.38%)
Jun 18, 2019
2.800
2.800
2.650
2.660
149,303
-0.06(-2.21%)
Jun 17, 2019
2.640
2.780
2.570
2.720
165,058
+0.08(+3.03%)
Jun 14, 2019
2.790
2.800
2.603
2.640
139,400
-0.15(-5.38%)
Jun 13, 2019
2.850
2.850
2.710
2.790
139,951
+0.01(+0.36%)
Jun 12, 2019
2.770
2.790
2.650
2.780
257,951
+0.16(+6.11%)
Jun 11, 2019
2.580
2.670
2.500
2.620
228,016
+0.10(+3.97%)
Jun 10, 2019
2.370
2.530
2.370
2.520
167,148
+0.15(+6.33%)
Jun 07, 2019
2.320
2.380
2.293
2.370
117,900
+0.05(+2.16%)
Jun 06, 2019
2.300
2.360
2.170
2.320
155,165
+0.04(+1.75%)
Jun 05, 2019
2.370
2.380
2.180
2.280
163,897
-0.05(-2.15%)
Jun 04, 2019
2.140
2.400
2.120
2.330
292,504
+0.22(+10.43%)
Jun 03, 2019
2.210
2.240
2.070
2.110
138,925
-0.08(-3.65%)
May 31, 2019
2.330
2.330
2.071
2.190
382,800
-0.14(-6.01%)
May 30, 2019
2.500
2.500
2.280
2.330
255,605
-0.18(-7.17%)
May 29, 2019
2.550
2.590
2.480
2.510
149,300
-0.02(-0.79%)
May 28, 2019
2.580
2.610
2.500
2.530
163,724
+0.02(+0.80%)
May 24, 2019
2.510
2.620
2.500
2.510
155,500
+0.02(+0.80%)
May 23, 2019
2.630
2.700
2.450
2.490
302,002
-0.18(-6.74%)
May 22, 2019
2.830
2.860
2.650
2.670
263,660
-0.14(-4.98%)
May 21, 2019
2.820
2.870
2.730
2.810
276,556
+0.02(+0.72%)
May 20, 2019
2.710
2.840
2.700
2.790
101,100
+0.04(+1.45%)
May 17, 2019
2.870
2.900
2.680
2.750
311,500
-0.10(-3.51%)
May 16, 2019
2.830
3.020
2.770
2.850
540,165
+0.07(+2.52%)
May 15, 2019
2.850
2.850
2.710
2.780
161,172
+0.00(+0.00%)
May 14, 2019
2.780
2.860
2.780
2.780
183,644
+0.03(+1.09%)
May 13, 2019
2.840
2.890
2.750
2.750
199,131
-0.14(-4.84%)
May 10, 2019
2.930
2.930
2.820
2.890
216,900
-0.05(-1.70%)
May 09, 2019
2.950
2.950
2.760
2.940
170,333
-0.05(-1.67%)
May 08, 2019
2.820
3.000
2.790
2.990
312,052
+0.19(+6.79%)
May 07, 2019
3.010
3.050
2.710
2.800
615,412
-0.21(-6.98%)
May 06, 2019
2.950
3.080
2.950
3.010
275,727
-0.02(-0.66%)
May 03, 2019
3.140
3.140
2.990
3.030
395,900
-0.08(-2.57%)
May 02, 2019
3.040
3.140
3.020
3.110
463,823
+0.03(+0.97%)
May 01, 2019
3.130
3.150
3.020
3.080
313,716
-0.05(-1.60%)
Apr 30, 2019
3.360
3.360
3.080
3.130
892,202
-0.23(-6.85%)
Apr 29, 2019
3.400
3.400
3.320
3.360
299,030
-0.03(-0.88%)
Apr 26, 2019
3.380
3.510
3.300
3.390
1,335,800
+0.04(+1.19%)
Apr 25, 2019
3.410
3.410
3.250
3.350
390,378
+0.09(+2.76%)
Apr 24, 2019
3.240
3.440
3.150
3.260
966,998
+0.08(+2.52%)
Apr 23, 2019
3.140
3.180
3.070
3.180
243,082
+0.04(+1.27%)
Apr 22, 2019
3.060
3.140
3.050
3.140
227,109
+0.05(+1.62%)
Apr 18, 2019
3.000
3.090
2.960
3.090
201,800
+0.09(+3.00%)
Apr 17, 2019
3.030
3.060
2.900
3.000
179,072
-0.02(-0.66%)
Apr 16, 2019
3.100
3.140
2.970
3.020
272,350
-0.08(-2.58%)
Apr 15, 2019
3.070
3.130
3.060
3.100
202,644
+0.03(+0.98%)
Apr 12, 2019
3.090
3.140
3.060
3.070
184,600
-0.01(-0.32%)
Apr 11, 2019
3.160
3.180
3.070
3.080
315,323
-0.10(-3.14%)
Apr 10, 2019
3.240
3.350
3.110
3.180
566,995
-0.06(-1.85%)
Apr 09, 2019
3.200
3.250
3.100
3.240
217,912
+0.02(+0.62%)
Apr 08, 2019
3.050
3.250
3.010
3.220
677,286
+0.19(+6.27%)
Apr 05, 2019
3.040
3.050
2.990
3.030
371,700
+0.04(+1.34%)
Apr 04, 2019
3.070
3.080
2.960
2.990
280,301
-0.05(-1.64%)
Apr 03, 2019
3.060
3.210
3.000
3.040
733,251
-0.01(-0.33%)
Apr 02, 2019
3.200
3.250
2.960
3.050
635,257
-0.15(-4.69%)
Apr 01, 2019
3.180
3.330
3.070
3.200
524,094
+0.07(+2.24%)
Mar 29, 2019
2.900
3.230
2.860
3.130
1,011,600
+0.23(+7.93%)
Mar 28, 2019
2.880
2.940
2.810
2.900
313,778
+0.00(+0.00%)
Mar 27, 2019
2.950
2.990
2.800
2.900
270,967
-0.05(-1.69%)
Mar 26, 2019
2.960
2.990
2.880
2.950
327,146
+0.02(+0.68%)
Mar 25, 2019
2.850
2.980
2.780
2.930
252,328
+0.05(+1.74%)
Mar 22, 2019
2.970
2.990
2.800
2.880
434,000
-0.12(-4.00%)
Mar 21, 2019
3.110
3.140
2.890
3.000
778,414
-0.14(-4.46%)
Mar 20, 2019
3.050
3.260
3.050
3.140
878,906
+0.08(+2.61%)
Mar 19, 2019
2.680
3.390
2.660
3.060
3,371,598
+0.37(+13.75%)
Mar 18, 2019
2.710
2.890
2.620
2.690
856,523
-0.06(-2.18%)
Mar 15, 2019
2.900
2.900
2.710
2.750
777,600
-0.15(-5.17%)
Mar 14, 2019
3.050
3.090
2.860
2.900
594,955
-0.15(-4.92%)
Mar 13, 2019
3.200
3.200
2.950
3.050
1,074,887
-0.19(-5.86%)
Mar 12, 2019
3.360
3.500
3.200
3.240
991,551
-0.13(-3.86%)
Mar 11, 2019
3.290
3.450
3.280
3.370
444,252
+0.09(+2.74%)
Mar 08, 2019
3.530
3.650
3.200
3.280
1,264,900
-0.31(-8.64%)
Mar 07, 2019
3.670
3.760
3.500
3.590
581,806
-0.08(-2.18%)
Mar 06, 2019
3.900
3.970
3.600
3.670
1,067,224
-0.25(-6.38%)
Mar 05, 2019
3.900
4.150
3.670
3.920
2,634,914
+0.03(+0.77%)
Mar 04, 2019
3.480
3.930
3.400
3.890
1,814,656
+0.44(+12.75%)
Mar 01, 2019
3.590
3.650
3.430
3.450
592,600
-0.12(-3.36%)
Feb 28, 2019
3.650
3.680
3.420
3.570
553,769
-0.01(-0.28%)
Feb 27, 2019
3.720
3.840
3.520
3.580
990,582
-0.17(-4.53%)
Feb 26, 2019
3.390
3.800
3.210
3.750
2,613,824
+0.55(+17.19%)
Feb 25, 2019
3.520
3.640
3.120
3.200
1,836,581
-0.31(-8.83%)
Feb 22, 2019
3.820
3.880
3.380
3.510
1,947,300
-0.07(-1.96%)
Feb 21, 2019
3.830
4.250
3.410
3.580
5,712,516
-0.24(-6.28%)
Feb 20, 2019
3.090
4.100
3.090
3.820
7,096,552
+0.77(+25.25%)
Feb 19, 2019
2.940
3.130
2.920
3.050
1,443,460
+0.13(+4.45%)
Feb 15, 2019
2.590
3.300
2.570
2.920
6,438,400
+0.33(+12.74%)
Feb 14, 2019
2.440
2.790
2.360
2.590
3,440,462
+0.11(+4.44%)
Feb 13, 2019
2.200
2.490
2.140
2.480
1,606,310
+0.31(+14.29%)
Feb 12, 2019
2.190
2.200
2.140
2.170
183,873
+0.01(+0.46%)
Feb 11, 2019
2.280
2.280
2.140
2.160
272,889
-0.10(-4.42%)
Feb 08, 2019
2.240
2.260
2.130
2.260
355,900
+0.05(+2.26%)
Feb 07, 2019
2.150
2.270
2.150
2.210
486,270
+0.06(+2.79%)
Feb 06, 2019
2.200
2.230
2.150
2.150
257,178
-0.06(-2.71%)
Feb 05, 2019
2.230
2.260
2.180
2.210
281,625
-0.03(-1.34%)
Feb 04, 2019
2.260
2.270
2.150
2.240
368,675
-0.04(-1.75%)
Feb 01, 2019
2.350
2.400
2.190
2.280
512,900
-0.01(-0.44%)
Jan 31, 2019
2.370
2.530
2.230
2.290
1,569,154
-0.08(-3.38%)
Jan 30, 2019
2.140
2.550
2.100
2.370
1,700,626
+0.25(+11.79%)
Jan 29, 2019
2.200
2.230
2.100
2.120
390,180
-0.12(-5.36%)
Jan 28, 2019
2.330
2.350
2.150
2.240
738,984
-0.15(-6.28%)
Jan 25, 2019
2.360
2.460
2.260
2.390
1,145,200
+0.03(+1.27%)
Jan 24, 2019
2.540
2.950
2.290
2.360
11,353,709
+0.11(+4.89%)
Jan 23, 2019
1.890
2.480
1.830
2.250
4,851,660
+0.50(+28.57%)
Jan 22, 2019
1.800
1.800
1.730
1.750
72,483
-0.04(-2.23%)
Jan 18, 2019
1.710
1.850
1.710
1.790
166,400
+0.05(+2.87%)
Jan 17, 2019
1.780
1.783
1.710
1.740
139,484
-0.05(-2.79%)
Jan 16, 2019
1.850
1.850
1.750
1.790
135,599
-0.04(-2.19%)
Jan 15, 2019
1.870
1.940
1.730
1.830
629,640
-0.01(-0.54%)
Jan 14, 2019
1.840
1.900
1.820
1.840
172,792
+0.00(+0.00%)
Jan 11, 2019
1.860
1.930
1.830
1.840
135,000
-0.07(-3.66%)
Jan 10, 2019
1.860
1.910
1.800
1.910
134,854
+0.04(+2.14%)
Jan 09, 2019
1.890
1.930
1.810
1.870
221,350
+0.03(+1.63%)
Jan 08, 2019
1.910
1.980
1.820
1.840
262,773
-0.10(-5.15%)
Jan 07, 2019
1.890
2.020
1.850
1.940
288,712
+0.09(+4.86%)
Jan 04, 2019
1.790
1.890
1.750
1.850
150,100
+0.07(+3.93%)
Jan 03, 2019
1.810
1.810
1.710
1.780
114,375
-0.02(-1.11%)
Jan 02, 2019
1.790
1.810
1.730
1.800
201,388
+0.08(+4.65%)
Dec 31, 2018
1.800
1.820
1.710
1.720
160,700
-0.05(-2.82%)
Dec 28, 2018
1.840
1.850
1.750
1.770
132,000
+0.02(+1.14%)
Dec 27, 2018
1.800
1.840
1.690
1.750
239,067
-0.08(-4.37%)
Dec 26, 2018
1.710
1.920
1.710
1.830
271,490
+0.12(+7.02%)
Dec 24, 2018
1.620
1.790
1.600
1.710
264,300
+0.12(+7.55%)
Dec 21, 2018
1.750
1.750
1.560
1.590
276,700
-0.15(-8.62%)
Dec 20, 2018
1.760
1.806
1.650
1.740
331,521
-0.11(-5.95%)
Dec 19, 2018
1.800
1.850
1.794
1.850
201,977
+0.04(+2.21%)
Dec 18, 2018
1.960
1.960
1.770
1.810
320,321
-0.15(-7.65%)
Dec 17, 2018
1.870
1.990
1.800
1.960
321,238
+0.08(+4.26%)
Dec 14, 2018
1.920
1.960
1.860
1.880
141,600
-0.02(-1.05%)
Dec 13, 2018
2.070
2.070
1.880
1.900
425,172
-0.16(-7.77%)
Dec 12, 2018
2.130
2.130
2.000
2.060
194,128
+0.00(+0.00%)
Dec 11, 2018
2.120
2.200
2.050
2.060
359,391
-0.01(-0.48%)
Dec 10, 2018
2.150
2.170
2.050
2.070
255,894
-0.04(-1.90%)
Dec 07, 2018
2.120
2.200
2.100
2.110
160,100
+0.01(+0.48%)
Dec 06, 2018
2.170
2.200
2.100
2.100
205,303
+0.02(+0.96%)
Dec 04, 2018
2.170
2.200
2.030
2.080
215,800
-0.12(-5.45%)
Dec 03, 2018
2.250
2.270
2.160
2.200
262,195
-0.01(-0.45%)
Nov 30, 2018
2.250
2.320
2.180
2.210
211,100
+0.01(+0.45%)
Nov 29, 2018
2.240
2.300
2.192
2.200
77,754
-0.01(-0.45%)
Nov 28, 2018
2.340
2.370
2.140
2.210
276,667
-0.10(-4.33%)
Nov 27, 2018
2.400
2.489
2.270
2.310
218,582
-0.11(-4.55%)
Nov 26, 2018
2.430
2.450
2.360
2.420
104,620
+0.05(+2.11%)
Nov 23, 2018
2.390
2.430
2.350
2.370
41,700
-0.06(-2.47%)
Nov 21, 2018
2.430
2.430
2.430
0
+0.08(+3.40%)
Nov 20, 2018
2.400
2.450
2.260
2.350
221,712
-0.10(-4.08%)
Nov 19, 2018
2.640
2.660
2.390
2.450
231,958
-0.18(-6.84%)
Nov 16, 2018
2.390
2.670
2.360
2.630
389,500
+0.16(+6.48%)
Nov 15, 2018
2.600
2.630
2.370
2.470
323,943
-0.18(-6.79%)
Nov 14, 2018
2.320
2.670
2.280
2.650
671,147
+0.31(+13.25%)
Nov 13, 2018
2.390
2.430
2.250
2.340
401,255
+0.02(+0.86%)
Nov 12, 2018
2.370
2.370
2.250
2.320
170,541
-0.07(-2.93%)
Nov 09, 2018
2.260
2.480
2.260
2.390
335,000
+0.10(+4.37%)
Nov 08, 2018
2.240
2.440
2.230
2.290
304,790
+0.05(+2.23%)
Nov 07, 2018
2.180
2.350
2.170
2.240
340,179
+0.06(+2.75%)
Nov 06, 2018
2.160
2.290
2.130
2.180
209,197
+0.02(+0.93%)
Nov 05, 2018
2.310
2.540
2.130
2.160
657,255
-0.11(-4.85%)
Nov 02, 2018
2.150
2.300
2.130
2.270
234,100
+0.07(+3.18%)
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.