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
Cryoport Inc
(NQ:
CYRX
)
9.840
-0.500 (-4.84%)
Streaming Delayed Price
Updated: 4:00 PM EDT, Jun 14, 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, 2018
10.20
11.12
10.20
11.10
266,751
+0.99(+9.79%)
Oct 30, 2018
10.40
10.65
9.430
10.11
576,712
-0.40(-3.81%)
Oct 29, 2018
10.56
10.63
10.20
10.51
176,021
+0.09(+0.86%)
Oct 26, 2018
11.02
11.08
10.00
10.42
365,900
-0.75(-6.71%)
Oct 25, 2018
11.06
11.72
10.68
11.17
182,809
+0.17(+1.55%)
Oct 24, 2018
11.30
11.35
10.75
11.00
282,240
-0.30(-2.65%)
Oct 23, 2018
10.91
11.30
10.51
11.30
200,391
+0.28(+2.54%)
Oct 22, 2018
11.01
11.14
10.87
11.02
115,243
+0.02(+0.18%)
Oct 19, 2018
11.41
11.41
10.75
11.00
370,900
-0.34(-3.00%)
Oct 18, 2018
11.79
11.96
11.22
11.34
207,953
-0.46(-3.90%)
Oct 17, 2018
11.60
11.84
11.51
11.80
91,657
+0.08(+0.68%)
Oct 16, 2018
11.25
11.76
11.10
11.72
198,275
+0.52(+4.64%)
Oct 15, 2018
11.50
11.66
11.07
11.20
163,250
-0.32(-2.78%)
Oct 12, 2018
11.69
11.76
11.14
11.52
171,700
-0.09(-0.78%)
Oct 11, 2018
11.57
11.80
11.05
11.61
313,005
+0.00(+0.00%)
Oct 10, 2018
12.39
12.39
11.27
11.61
521,508
+0.48(+4.31%)
Oct 09, 2018
10.75
11.62
10.75
11.13
286,440
+0.39(+3.58%)
Oct 08, 2018
11.34
11.56
10.58
10.74
177,223
-0.61(-5.33%)
Oct 05, 2018
12.40
12.50
11.07
11.35
267,000
-1.07(-8.62%)
Oct 04, 2018
13.14
13.14
12.31
12.42
216,384
-0.74(-5.62%)
Oct 03, 2018
12.53
13.38
12.50
13.16
162,536
+0.64(+5.11%)
Oct 02, 2018
12.57
12.61
12.37
12.52
197,682
-0.09(-0.71%)
Oct 01, 2018
12.90
12.91
12.50
12.61
162,284
-0.20(-1.56%)
Sep 28, 2018
12.50
13.20
12.50
12.81
957,900
+0.31(+2.48%)
Sep 27, 2018
12.25
12.68
12.13
12.50
221,674
+0.33(+2.71%)
Sep 26, 2018
12.54
12.67
12.07
12.17
159,765
-0.34(-2.72%)
Sep 25, 2018
12.51
12.78
12.34
12.51
169,861
+0.03(+0.24%)
Sep 24, 2018
12.30
12.90
12.06
12.48
321,913
+0.09(+0.73%)
Sep 21, 2018
12.45
12.59
12.19
12.39
256,000
+0.00(+0.00%)
Sep 20, 2018
12.30
12.59
12.07
12.39
202,599
+0.12(+0.98%)
Sep 19, 2018
12.50
12.52
11.78
12.27
426,319
-0.24(-1.92%)
Sep 18, 2018
12.24
12.52
12.09
12.51
272,675
+0.28(+2.29%)
Sep 17, 2018
12.58
12.71
12.10
12.23
169,189
-0.34(-2.70%)
Sep 14, 2018
12.55
12.84
12.50
12.57
155,200
+0.01(+0.08%)
Sep 13, 2018
13.07
13.13
12.50
12.56
225,604
-0.43(-3.31%)
Sep 12, 2018
13.39
13.45
12.69
12.99
486,130
-0.39(-2.91%)
Sep 11, 2018
14.39
14.62
13.33
13.38
218,856
-1.01(-7.02%)
Sep 10, 2018
14.55
15.06
14.35
14.39
198,917
-0.11(-0.76%)
Sep 07, 2018
14.08
14.50
14.01
14.50
223,300
+0.41(+2.91%)
Sep 06, 2018
14.13
14.15
13.90
14.09
153,610
+0.00(+0.00%)
Sep 05, 2018
14.03
14.12
13.75
14.09
216,866
+0.06(+0.43%)
Sep 04, 2018
14.25
14.36
14.00
14.03
237,253
-0.17(-1.20%)
Aug 31, 2018
14.20
14.20
14.20
0
+0.01(+0.07%)
Aug 30, 2018
13.97
14.28
13.97
14.19
302,330
+0.08(+0.57%)
Aug 29, 2018
14.25
14.34
13.96
14.11
137,943
-0.03(-0.21%)
Aug 28, 2018
14.10
14.48
13.98
14.14
237,159
+0.09(+0.64%)
Aug 27, 2018
14.00
14.23
13.87
14.05
217,945
+0.04(+0.29%)
Aug 24, 2018
13.51
14.29
13.51
14.01
219,700
+0.53(+3.93%)
Aug 23, 2018
13.35
13.53
13.21
13.48
200,245
+0.13(+0.97%)
Aug 22, 2018
13.39
13.65
13.24
13.35
130,105
-0.05(-0.37%)
Aug 21, 2018
12.98
13.81
12.73
13.40
178,855
+0.53(+4.12%)
Aug 20, 2018
13.02
13.29
12.65
12.87
162,638
-0.18(-1.38%)
Aug 17, 2018
12.37
13.05
12.03
13.05
325,100
+0.63(+5.07%)
Aug 16, 2018
12.98
13.00
12.41
12.42
429,765
-0.48(-3.72%)
Aug 15, 2018
12.83
13.15
12.57
12.90
293,679
-0.33(-2.49%)
Aug 14, 2018
14.52
14.74
12.74
13.23
642,340
-1.27(-8.76%)
Aug 13, 2018
15.38
15.38
14.36
14.50
344,968
-0.76(-4.98%)
Aug 10, 2018
15.60
15.70
12.70
15.26
1,378,100
-0.81(-5.04%)
Aug 09, 2018
15.53
16.33
15.50
16.07
352,074
+0.56(+3.61%)
Aug 08, 2018
15.33
15.71
15.26
15.51
267,606
+0.22(+1.44%)
Aug 07, 2018
15.78
15.83
15.12
15.29
289,514
-0.30(-1.92%)
Aug 06, 2018
15.22
16.04
15.02
15.59
276,666
+0.28(+1.83%)
Aug 03, 2018
15.25
15.71
15.00
15.31
155,300
+0.03(+0.20%)
Aug 02, 2018
14.91
15.32
14.87
15.28
148,603
+0.35(+2.34%)
Aug 01, 2018
14.76
15.26
14.51
14.93
176,420
+0.17(+1.15%)
Jul 31, 2018
14.08
14.76
13.91
14.76
215,126
+0.66(+4.68%)
Jul 30, 2018
14.12
14.41
13.92
14.10
210,598
-0.09(-0.63%)
Jul 27, 2018
14.70
14.70
13.84
14.19
242,000
-0.53(-3.60%)
Jul 26, 2018
15.00
15.24
14.34
14.72
325,714
-0.25(-1.67%)
Jul 25, 2018
14.97
15.36
14.90
14.97
203,868
+0.04(+0.27%)
Jul 24, 2018
15.91
15.95
14.73
14.93
356,204
-0.81(-5.15%)
Jul 23, 2018
16.00
16.09
15.63
15.74
143,128
-0.23(-1.44%)
Jul 20, 2018
16.10
16.36
15.82
15.97
214,565
-0.13(-0.81%)
Jul 19, 2018
15.14
16.40
15.14
16.10
522,732
+0.95(+6.27%)
Jul 18, 2018
15.13
15.25
14.58
15.15
278,537
+0.02(+0.13%)
Jul 17, 2018
15.69
16.17
14.83
15.13
495,160
-0.52(-3.32%)
Jul 16, 2018
15.71
15.88
15.39
15.65
173,221
+0.01(+0.06%)
Jul 13, 2018
15.63
15.87
15.35
15.64
187,846
-0.01(-0.06%)
Jul 12, 2018
15.95
15.36
15.65
211,705
+0.02(+0.13%)
Jul 11, 2018
15.99
16.54
15.58
15.63
464,449
-0.56(-3.46%)
Jul 10, 2018
16.44
16.75
15.97
16.19
250,485
-0.26(-1.58%)
Jul 09, 2018
15.85
16.63
15.83
16.45
284,443
+0.27(+1.67%)
Jul 06, 2018
16.58
16.77
16.02
16.18
486,256
-0.39(-2.35%)
Jul 05, 2018
16.66
15.69
16.57
550,752
+0.57(+3.56%)
Jul 03, 2018
16.00
16.00
16.00
0
+0.55(+3.56%)
Jul 02, 2018
15.99
16.88
15.16
15.45
757,828
-0.33(-2.09%)
Jun 29, 2018
15.06
16.01
14.47
15.78
775,974
+0.76(+5.06%)
Jun 28, 2018
14.37
15.09
14.27
15.02
643,372
+0.58(+4.02%)
Jun 27, 2018
14.58
14.58
14.25
14.44
353,034
-0.18(-1.23%)
Jun 26, 2018
14.91
15.15
14.40
14.62
286,669
-0.33(-2.21%)
Jun 25, 2018
14.65
15.00
14.07
14.95
446,244
+0.23(+1.56%)
Jun 22, 2018
14.76
14.76
14.10
14.72
3,416,123
-0.02(-0.14%)
Jun 21, 2018
14.93
14.93
14.35
14.74
297,074
-0.11(-0.74%)
Jun 20, 2018
14.75
14.90
14.57
14.85
396,138
+0.15(+1.02%)
Jun 19, 2018
14.25
14.74
13.97
14.70
540,769
+0.34(+2.37%)
Jun 18, 2018
14.72
14.72
13.87
14.36
293,778
-0.36(-2.45%)
Jun 15, 2018
14.84
14.14
14.72
644,348
-0.12(-0.81%)
Jun 14, 2018
14.55
14.85
13.86
14.84
818,517
+0.32(+2.20%)
Jun 13, 2018
13.63
14.72
13.45
14.52
1,024,032
+0.81(+5.91%)
Jun 12, 2018
13.78
13.87
12.78
13.71
444,951
-0.05(-0.36%)
Jun 11, 2018
13.67
13.99
13.48
13.76
634,956
-0.04(-0.29%)
Jun 08, 2018
13.46
13.81
13.20
13.80
368,739
+0.34(+2.53%)
Jun 07, 2018
13.17
13.90
13.00
13.46
874,336
+0.32(+2.44%)
Jun 06, 2018
12.70
13.17
12.33
13.14
548,784
+0.57(+4.53%)
Jun 05, 2018
13.33
13.39
12.44
12.57
574,031
-0.79(-5.91%)
Jun 04, 2018
13.03
13.40
12.09
13.36
425,662
+0.34(+2.61%)
Jun 01, 2018
13.06
13.60
12.87
13.02
499,203
+0.03(+0.23%)
May 31, 2018
12.58
13.35
12.34
12.99
893,329
+0.32(+2.53%)
May 30, 2018
12.54
13.06
11.73
12.67
739,445
+0.12(+0.96%)
May 29, 2018
12.00
12.55
11.61
12.55
1,087,218
+0.53(+4.41%)
May 25, 2018
12.02
12.02
12.02
0
+1.19(+10.99%)
May 24, 2018
10.09
10.87
10.01
10.83
486,639
+0.66(+6.49%)
May 23, 2018
9.680
10.34
9.410
10.17
378,179
+0.39(+3.99%)
May 22, 2018
9.640
9.790
9.500
9.780
87,644
+0.19(+1.98%)
May 21, 2018
9.480
9.639
9.330
9.590
76,157
+0.15(+1.59%)
May 18, 2018
9.250
9.450
9.245
9.440
96,814
+0.15(+1.61%)
May 17, 2018
9.570
9.620
9.120
9.290
185,177
-0.29(-3.03%)
May 16, 2018
9.600
9.800
9.564
9.580
220,296
-0.05(-0.52%)
May 15, 2018
9.630
9.680
9.500
9.630
196,465
-0.08(-0.82%)
May 14, 2018
9.830
9.900
9.410
9.710
170,574
-0.12(-1.22%)
May 11, 2018
9.710
9.860
9.665
9.830
151,167
+0.14(+1.44%)
May 10, 2018
9.600
9.700
9.520
9.690
119,722
+0.09(+0.94%)
May 09, 2018
9.600
9.730
9.370
9.600
234,825
+0.03(+0.31%)
May 08, 2018
9.270
9.700
9.169
9.570
353,417
+0.32(+3.46%)
May 07, 2018
8.790
9.320
8.735
9.250
320,835
+0.55(+6.32%)
May 04, 2018
8.040
8.770
7.770
8.700
462,953
+0.97(+12.55%)
May 03, 2018
7.780
7.850
7.540
7.730
143,729
-0.05(-0.64%)
May 02, 2018
7.660
7.860
7.510
7.780
333,102
+0.11(+1.43%)
May 01, 2018
7.210
7.670
7.210
7.670
170,165
+0.46(+6.38%)
Apr 30, 2018
7.160
7.340
7.150
7.210
204,209
+0.07(+0.98%)
Apr 27, 2018
7.120
7.230
7.020
7.140
101,404
+0.03(+0.42%)
Apr 26, 2018
7.110
7.270
7.060
7.110
126,535
+0.09(+1.28%)
Apr 25, 2018
6.790
7.550
6.660
7.020
307,495
+0.31(+4.62%)
Apr 24, 2018
7.000
7.000
6.660
6.710
209,816
-0.30(-4.28%)
Apr 23, 2018
7.280
7.500
6.920
7.010
161,491
-0.32(-4.37%)
Apr 20, 2018
7.450
7.500
7.300
7.330
150,383
-0.16(-2.14%)
Apr 19, 2018
7.550
7.690
7.360
7.490
87,664
-0.09(-1.19%)
Apr 18, 2018
7.720
7.900
7.521
7.580
127,781
-0.06(-0.79%)
Apr 17, 2018
8.370
8.440
7.560
7.640
270,870
-0.64(-7.73%)
Apr 16, 2018
8.290
8.430
8.250
8.280
61,296
+0.04(+0.49%)
Apr 13, 2018
8.430
8.450
8.220
8.240
76,094
-0.14(-1.67%)
Apr 12, 2018
8.410
8.650
8.220
8.380
92,001
+0.02(+0.24%)
Apr 11, 2018
8.490
8.590
8.350
8.360
59,347
-0.16(-1.88%)
Apr 10, 2018
8.360
8.580
8.080
8.520
120,054
+0.13(+1.55%)
Apr 09, 2018
8.410
8.590
8.150
8.390
135,009
+0.06(+0.72%)
Apr 06, 2018
8.330
98,851
-0.38(-4.36%)
Apr 05, 2018
8.300
8.790
8.100
8.710
190,921
+0.45(+5.45%)
Apr 04, 2018
8.120
8.330
8.120
8.260
124,535
+0.09(+1.10%)
Apr 03, 2018
8.330
8.330
8.080
8.170
133,450
-0.11(-1.33%)
Apr 02, 2018
8.600
8.600
8.180
8.280
188,761
-0.32(-3.72%)
Mar 29, 2018
8.600
8.600
8.600
0
-0.05(-0.58%)
Mar 28, 2018
9.240
9.290
8.580
8.650
187,381
-0.60(-6.49%)
Mar 27, 2018
9.640
9.650
9.210
9.250
112,921
-0.39(-4.05%)
Mar 26, 2018
9.900
9.900
9.310
9.640
100,375
+0.01(+0.10%)
Mar 23, 2018
9.980
10.00
9.530
9.630
91,321
-0.36(-3.60%)
Mar 22, 2018
10.20
10.26
9.610
9.990
105,919
-0.23(-2.25%)
Mar 21, 2018
10.19
10.27
10.01
10.22
69,235
+0.03(+0.29%)
Mar 20, 2018
10.14
10.27
9.900
10.19
167,025
+0.06(+0.59%)
Mar 19, 2018
10.13
10.39
10.02
10.13
117,575
-0.04(-0.39%)
Mar 16, 2018
9.930
10.19
9.790
10.17
405,214
+0.30(+3.04%)
Mar 15, 2018
9.530
9.960
9.388
9.870
114,300
+0.29(+3.03%)
Mar 14, 2018
10.07
10.28
9.550
9.580
128,552
-0.50(-4.96%)
Mar 13, 2018
9.840
10.13
9.630
10.08
138,408
+0.25(+2.54%)
Mar 12, 2018
9.950
10.40
9.690
9.830
349,955
-0.14(-1.40%)
Mar 09, 2018
9.850
10.07
9.630
9.970
110,264
+0.01(+0.10%)
Mar 08, 2018
9.980
10.07
9.670
9.960
175,521
+0.23(+2.36%)
Mar 07, 2018
8.700
9.960
8.670
9.730
227,766
-0.11(-1.12%)
Mar 06, 2018
9.480
9.870
9.340
9.840
270,720
+0.47(+5.02%)
Mar 05, 2018
9.180
9.400
8.900
9.370
270,390
+0.19(+2.07%)
Mar 02, 2018
8.900
9.220
8.540
9.180
152,603
+0.29(+3.26%)
Mar 01, 2018
9.030
9.100
8.790
8.890
98,630
-0.17(-1.88%)
Feb 28, 2018
8.830
9.100
8.700
9.060
282,614
+0.21(+2.37%)
Feb 27, 2018
8.290
8.870
8.240
8.850
77,227
+0.52(+6.24%)
Feb 26, 2018
8.210
8.410
8.210
8.330
91,663
+0.16(+1.96%)
Feb 23, 2018
8.180
8.180
7.930
8.170
33,406
+0.00(+0.00%)
Feb 22, 2018
8.230
8.240
7.930
8.170
111,956
-0.02(-0.24%)
Feb 21, 2018
8.210
8.310
8.110
8.190
40,891
-0.01(-0.12%)
Feb 20, 2018
8.510
8.550
8.030
8.200
44,024
-0.39(-4.54%)
Feb 16, 2018
8.590
8.590
8.590
0
+0.20(+2.38%)
Feb 15, 2018
8.550
8.740
8.190
8.390
154,545
+0.06(+0.72%)
Feb 14, 2018
8.000
8.540
8.000
8.330
149,818
+0.25(+3.09%)
Feb 13, 2018
7.860
8.120
7.860
8.080
156,980
+0.18(+2.28%)
Feb 12, 2018
7.860
8.200
7.860
7.900
45,909
+0.04(+0.51%)
Feb 09, 2018
7.890
8.140
7.750
7.860
52,769
+0.09(+1.16%)
Feb 08, 2018
8.020
8.063
7.710
7.770
67,180
-0.25(-3.12%)
Feb 07, 2018
8.100
8.345
7.870
8.020
75,383
-0.11(-1.35%)
Feb 06, 2018
7.820
8.400
7.750
8.130
99,840
+0.01(+0.06%)
Feb 05, 2018
8.420
8.435
8.100
8.125
134,781
-0.43(-4.97%)
Feb 02, 2018
8.670
8.670
8.450
8.550
73,465
-0.18(-2.06%)
Feb 01, 2018
8.860
8.897
8.570
8.730
66,035
-0.17(-1.91%)
Jan 31, 2018
9.010
9.250
8.760
8.900
180,707
-0.10(-1.11%)
Jan 30, 2018
8.500
9.070
8.370
9.000
220,578
+0.30(+3.45%)
Jan 29, 2018
9.010
9.260
8.640
8.700
243,695
-0.30(-3.33%)
Jan 26, 2018
8.730
9.230
8.730
9.000
211,003
+0.38(+4.41%)
Jan 25, 2018
8.580
8.670
8.350
8.620
49,163
+0.07(+0.82%)
Jan 24, 2018
8.570
8.620
8.123
8.550
120,754
+0.02(+0.23%)
Jan 23, 2018
8.890
9.090
8.480
8.530
182,692
-0.41(-4.59%)
Jan 22, 2018
8.410
9.010
8.320
8.940
270,423
+0.58(+6.94%)
Jan 19, 2018
8.420
8.420
8.290
8.360
79,046
-0.04(-0.48%)
Jan 18, 2018
8.260
8.440
8.130
8.400
36,920
+0.14(+1.69%)
Jan 17, 2018
8.220
8.340
7.991
8.260
59,669
+0.06(+0.73%)
Jan 16, 2018
8.800
8.800
8.100
8.200
92,504
-0.52(-5.96%)
Jan 12, 2018
8.720
8.720
8.720
0
+0.40(+4.81%)
Jan 11, 2018
8.300
8.450
8.210
8.320
58,043
+0.11(+1.34%)
Jan 10, 2018
8.230
7.980
8.210
87,917
-0.10(-1.20%)
Jan 09, 2018
8.300
8.450
8.250
8.310
63,389
+0.03(+0.36%)
Jan 08, 2018
8.460
8.460
8.140
8.280
58,547
-0.17(-2.01%)
Jan 05, 2018
8.250
8.520
8.250
8.450
49,808
+0.27(+3.30%)
Jan 04, 2018
8.600
8.600
8.160
8.180
65,793
-0.42(-4.88%)
Jan 03, 2018
8.540
8.600
8.400
8.600
101,253
+0.12(+1.42%)
Jan 02, 2018
8.620
8.900
8.480
8.480
73,747
-0.11(-1.28%)
Dec 29, 2017
8.590
8.590
8.590
0
-0.33(-3.70%)
Dec 28, 2017
9.080
9.150
8.788
8.920
63,126
-0.03(-0.34%)
Dec 27, 2017
8.700
9.020
8.700
8.950
57,980
+0.26(+2.99%)
Dec 26, 2017
8.870
8.890
8.660
8.690
42,183
-0.14(-1.59%)
Dec 22, 2017
8.800
9.050
8.800
8.830
61,237
+0.03(+0.34%)
Dec 21, 2017
9.000
9.080
8.700
8.800
88,629
-0.22(-2.44%)
Dec 20, 2017
8.500
9.150
8.448
9.020
131,183
+0.51(+5.99%)
Dec 19, 2017
8.660
8.660
8.500
8.510
54,662
-0.09(-1.05%)
Dec 18, 2017
8.540
8.700
8.460
8.600
58,760
+0.04(+0.47%)
Dec 15, 2017
8.600
8.620
8.500
8.560
70,729
-0.01(-0.12%)
Dec 14, 2017
8.510
8.670
8.500
8.570
64,761
+0.02(+0.23%)
Dec 13, 2017
8.600
8.600
8.450
8.550
71,402
-0.06(-0.70%)
Dec 12, 2017
8.490
8.700
8.422
8.610
78,928
+0.10(+1.18%)
Dec 11, 2017
8.630
8.700
8.280
8.510
98,999
-0.08(-0.93%)
Dec 08, 2017
8.390
8.590
8.072
8.590
110,175
+0.26(+3.12%)
Dec 07, 2017
8.100
8.540
7.996
8.330
226,534
+0.23(+2.84%)
Dec 06, 2017
8.180
8.397
7.810
8.100
145,640
-0.14(-1.70%)
Dec 05, 2017
7.650
8.240
7.650
8.240
222,722
+0.71(+9.43%)
Dec 04, 2017
7.060
7.530
7.060
7.530
114,068
+0.49(+6.96%)
Dec 01, 2017
7.150
7.210
6.680
7.040
167,738
-0.07(-0.98%)
Nov 30, 2017
7.520
7.545
7.100
7.110
96,797
-0.21(-2.87%)
Nov 29, 2017
7.400
7.444
7.100
7.320
78,700
-0.06(-0.81%)
Nov 28, 2017
7.040
7.400
6.931
7.380
105,538
+0.42(+6.03%)
Nov 27, 2017
6.940
7.030
6.937
6.960
61,053
+0.03(+0.43%)
Nov 24, 2017
7.020
7.060
6.850
6.930
21,274
-0.07(-1.00%)
Nov 22, 2017
7.000
7.130
6.705
7.000
98,511
+0.03(+0.43%)
Nov 21, 2017
7.020
7.150
6.940
6.970
76,360
-0.02(-0.29%)
Nov 20, 2017
6.900
7.127
6.761
6.990
191,409
+0.11(+1.60%)
Nov 17, 2017
7.070
7.380
6.820
6.880
110,851
-0.08(-1.15%)
Nov 16, 2017
6.580
7.152
6.560
6.960
154,583
+0.44(+6.75%)
Nov 15, 2017
6.300
6.559
6.060
6.520
111,637
+0.19(+3.00%)
Nov 14, 2017
6.380
6.550
6.020
6.330
125,055
-0.11(-1.71%)
Nov 13, 2017
6.650
6.700
6.320
6.440
139,580
-0.22(-3.30%)
Nov 10, 2017
6.580
6.719
6.500
6.660
59,837
+0.11(+1.68%)
Nov 09, 2017
6.400
6.600
6.260
6.550
152,135
+0.20(+3.15%)
Nov 08, 2017
6.020
6.490
6.020
6.350
135,839
+0.28(+4.61%)
Nov 07, 2017
6.680
6.825
6.050
6.070
272,337
-0.64(-9.54%)
Nov 06, 2017
6.630
6.940
6.580
6.710
139,290
+0.03(+0.45%)
Nov 03, 2017
7.750
7.750
6.630
6.680
416,883
-0.90(-11.87%)
Nov 02, 2017
7.930
8.000
7.410
7.580
134,929
-0.29(-3.68%)
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.