Sign In
|
Register
|
About Livermore
|
Contact Us
Livermore, CA
September 01, 2020 1:25pm
7-Day Forecast
|
Traffic
Livermore News
Local News
Bay Area News
Business
Technology
Real Estate
Sports
High School Sports
Livermore Gas Prices
Ski And Snow Reports
Financial Markets
American
Bakery
Barbecue
Burgers
Chinese
Coffee Houses
Deli
Fast Food
Ice Cream/Frozen Yogurt
International
Italian
Japanese
Mexican
Pizza
Sandwiches
Sushi
Thai
Vietnamese
Wine
Bars and Lounges
Night Clubs
Attractions
Downtown
Museums
Family Fun
Arts & Culture
Parks
Wineries
Annual Events
Movies and Movie Times
Accommodations
Bed and Breakfast
Hotels & Resorts
Apartments
Apartment Finding & Rentals
Art & Culture
Galleries & Dealers
Museums
Performing Arts
Theatres
Associations, Foundations and Organizations
Business & Professional Clubs
Civic, Social and Fraternal
Labor Unions and Labor Organizations
Non-Profits
Professional & Trade Associations
Sales Organizations
Attractions & Entertainment
Activities
Amusement & Water Parks
Auditoriums, Halls & Facilities
Biking
Bowling, Billiards & Video Games
Casinos & Gaming
Events & Festivals
Fishing
General Attractions
Golfing
Group Adventures
Horseback Riding
Indoor Kart Racing
Movie Theatres
Museums
Parks & Preserves
Sightseeing
Target Shooting
Theatre
Tours
Wineries & Vineyards
ATV & Hummer Tours
Automotive
Auto Detail
Auto Rental
Car Washes
Dealers - Antique & Classic
Dealers - New
Dealers - Used
Mobile Detail
Mobile Home Dealers
Motorcycles
Parts & Supplies
Radio & Alarm Systems
Repair & Service
Road Service
RV Dealers
Smog Inspection
Tires
Towing
Window Tinting and Repair
Beauty & Fitness
Barbers
Beauty Salons
Cosmetics
Dance Clubs & Studios
Fitness Equipment & Apparel
Fitness Programs
Health Clubs & Gyms
Health Food Products & Vitamins
Health Services & Home Health
Manicures
Massage
Nutrition
Personal Trainers
Skin Treatment
Tanning Salons
Weight Loss
Yoga
Business & Professional Services
Appraisers
Benefit & Pensions Plans
Billing Services
Bookkeeping Service
Building Maintenance & Janitorial
Business & Labor Organizations
Business Legal Services
Communications Services
Computer & Audio Visual Services
Consultants
Copier & Fax Services, Equipment
Courier, Delivery & Messenger Service
Credit Check & Collection Agencies
Data Processing Service
Employment Services, Placement & Agencies
Engineer and Architect Services
Equipment & Supplies, Commercial & Industrial
Equipment Rentals
Funeral Services & Cemeteries
Graphic Design & Art
Human Resource Services
Industrial
Internet Services
Marketing & Advertising Services
Media Services
Notary Services
Office Furniture, Equipment & Supplies
Office Machines & Service
Office Supplies
Photography
Printing & Publishing
Public Relations & Publicity
Screen Printing
Security & Investigative Services
Shipping, Packaging & Postal Services
Signs & Banners
Staffing & Support Services
Translators & Interpreters
Video Production
Waste Management & Recycling
Commercial Contractors
Motor Freight Transport and Warehousing
Contractors
Air Conditioning
Architects
Building Contractors & Consultants
Concrete
Drywall, Plastering & Insulation
Electric
Fences and Gates
Floors & Ceilings
General Contractors
Heating, Cooling & AC
Inspectors & Surveyors
Landscaping
Painting & Wallcovering
Patio and Pool Enclosures
Plumbing
Pools, Spas & Saunas
Roofing
Special Trade Contractors
Domestic Services
Child Care Services
Housecleaning
Pet Sitting and Day Care
Education
Art Education
Colleges & Universities
Cont. Education
Elementary Schools
High Schools
Libraries
Middle Schools
Preschools & Childcare
Private & Parochial
Public
Tutoring
Employment
Employment Agencies
Network Marketing Business Opportunities
Temporary Help & Employment Contractors
Financial Services
Accountants & Tax
Appraisers
Banks & Credit Unions
Bookkeeping
Check Cashing & Money Orders
Collection Agencies
Financial Brokers and Dealers
Financial Consultants
Financial Planning and Services
Investments
Loans
Mortgage Lenders
Personal
Golf
Government
City & County Government
Federal Government
Post Offices
State Government
Hair Salons
Health and Medicine
Alternative Medicine / Acupuncture
Assisted Living & Elder Care Service
Chiropractors
Counseling
Dentistry
Drug Stores & Pharmacies
Emergency Services
Eye Care
Health Care Professionals
Home Health Care
Hospitals & Clinics
Medical Doctors
Medical Equipment & Supplies
Nutrition
Physical Therapist
Physicians & Surgeons
Public Health & Safety
Social Services
Specialists - Health Care Professionals
Home & Garden
Air Conditioning
Appliances
Bed & Bath
Building Materials & Hardware
Cabinets, Racks & Shelves
Carpets & Rugs
Cleaning Supplies & Services
Closets
Contractors
Domestic Services
Doors, Windows & Drapery
Electric
Floor Coverings
Furniture
Garages
Glass
Handyman
Heating, Cooling & AC
Home Improvement Centers
Interior Design & Decorating
Kitchen
Lamps & Lighting
Lawn & Garden
Locksmiths
Lumber
Nurseries & Garden Centers
Painting & Wallcoverings
Pest Control
Plumbing
Pools, Spas & Saunas
Roofing & Siding
Safety & Security
Sewage & Septic Systems
Tools
Insurance
Agents & Brokers
Auto
Health
Life
Laser Hair Removal
Legal
Attorneys
Legal Services
Manufacturing & Industrial
Agriculture
Audio & Visual
Building Materials
Computers, Electronics & Telecommunications
Electronic Equipment
Food & Beverage
Home & Garden
Import / Export and Wholesale
Industrial Supplies & Services
Machine Shops
Metal
Plastics
Textiles & Apparel
Media
Print Publications
Television Stations
Meeting & Event Planning
Audio & Visual
Catering
Event Facilities
Meeting Planners
Party Rentals & Entertainment
Recreational Services
Miscellaneous
Nightlife
Bars and Lounges
Events & Concerts
Live Music
Personal Service
Barbers, Beauty Salons & Spas
Car Wash
Dry Cleaning and Laundry
Tailors and Alterations
Tattoos & Body Piercing
Pets
Pet Boarding & Kennels
Pet Grooming
Pet Shops
Pet Supplies & Food - Retail
Veterinary Hospitals
Plastic Surgery
Plastic Surgeon
Real Estate
Appraisers
Commercial
Developers
Hotel and Motel Management
Property Management
Real Estate Agents and Brokers
Residential
Schools
Religion
Relocation
Local Utilities
Movers
Storage
Restaurants
American
Asian
Bakery
Barbecue
Breakfast
Brew Pubs
Burgers
Chinese
Coffee Houses
Continental
Deli
Downtown Restaurants
Fast Food
Fondue
Greek
Ice Cream / Frozen Yogurt
Indian
Italian
Japanese
Korean
Latin American
Mediterranean
Mexican
Pizza
Sandwiches
Seafood
Sports Bars
Steaks, Chops
Sushi
Tapas
Thai
Vegetarian
Vietnamese
Wine Bar / Tasting Rooms
Shopping
Accessories
Antiques
Auctions
Beer, Wine and Spirits
Books
Bridal Shops
Cellular & Wireless
Children's and Infants Clothing
Clothing
Computer and Computer Software
Convenience Stores
Department Stores
Electronics
Flowers
Furniture
Gas Stations
Gifts & Specialty Shops
Grocery Stores
Health Food Stores
Home Improvement
Jewelry
Men's Clothing Stores
Music & Musical Instruments
Office Supplies & Service
Pharmacies
Resale Shops
Shoe Stores
Shopping Centers & Malls
Smoke Shops
Sporting Goods
Thrift Stores
Toy Stores
Videos
Women's Clothing Stores
Spas
Beauty Salons
Day Spas
Resort Spas
Sports & Recreation
Arenas and Venues
Associations & Clubs
Aviation
Bicycles
Boat Dealers & Equipment
Boating
Bowling Alleys
Camping & Parks
Dance Clubs & Studios, Instruction
Equestrian
Fishing, Fishing Charters and Tours
Fitness Equipment & Apparel
Golf Courses
Gymnastics
Health Clubs
Hiking
Instruction
Martial Arts
Race Tracks
Recreation Facilities
Skateboarding
Skating Rinks
Sporting Goods
Tennis
Technology
Communications
Computer Maintenance and Repair
Computer Services & Consultants
E-commerce
Internet Advertising & Services
Semiconductor
Software
Web Design
Web Development
Travel & Transportation
Airlines & Airports
Attractions
Auto Rentals
Bus Lines & Charters
Hotels & Resorts
Taxi, Limousine & Shuttle
Tours & Excursions
Travel Agencies
Weddings
Cakes & Caterers
Ceremony & Reception Venues
Entertainment
Health & Beauty
Photographers & Videographers
Rentals
Your Business Here
Apartments
Classifieds
Cars
Shopping
Forums
Coupons
News Archives
Contests
Jobs
TV Times
Search Hotels in Livermore
CHECK-IN:
CHECK-OUT:
ROOMS:
1
2
3
4
Find A Business
or
Browse Listings
Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Cure Pharmaceutical Holding Corp
(OP:
CURR
)
N/A
UNCHANGED
Last Price
Updated: 3:04 PM EDT, Aug 8, 2023
Add to My Watchlist
Quote
Overview
Detailed Quote
Charting
Historical Prices
News
All News
News Headlines
Press Releases
Research
Quarterly Reports
Insider Filings
Other Filings
Historical Prices
Month:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Nov 30, 2018
1.555
1.590
1.470
1.470
41,600
-0.07(-4.55%)
Nov 29, 2018
1.570
1.660
1.518
1.540
50,815
-0.06(-3.75%)
Nov 28, 2018
1.900
1.900
1.460
1.600
50,927
-0.30(-15.79%)
Nov 27, 2018
2.075
2.190
1.900
1.900
19,793
-0.19(-9.09%)
Nov 26, 2018
2.200
2.200
1.850
2.090
15,332
+0.21(+11.47%)
Nov 23, 2018
2.000
2.140
1.800
1.875
12,900
-0.12(-6.25%)
Nov 21, 2018
2.000
2.000
2.000
0
+0.30(+17.65%)
Nov 20, 2018
1.650
1.800
1.340
1.700
44,488
+0.00(+0.00%)
Nov 19, 2018
2.150
2.150
1.700
1.700
14,403
-0.30(-15.00%)
Nov 16, 2018
2.000
2.190
1.840
2.000
32,700
-0.20(-9.09%)
Nov 15, 2018
1.850
2.200
1.850
2.200
21,914
+0.20(+10.00%)
Nov 14, 2018
2.000
2.100
1.900
2.000
13,864
+0.03(+1.52%)
Nov 13, 2018
1.990
2.060
1.970
1.970
8,696
-0.08(-3.90%)
Nov 12, 2018
2.010
2.100
1.950
2.050
17,136
-0.05(-2.38%)
Nov 09, 2018
2.160
2.170
1.950
2.100
16,800
-0.09(-4.11%)
Nov 08, 2018
2.250
2.270
2.190
2.190
16,925
-0.07(-3.10%)
Nov 07, 2018
2.150
2.350
2.110
2.260
39,823
+0.09(+4.15%)
Nov 06, 2018
2.150
2.300
2.150
2.170
14,690
+0.09(+4.33%)
Nov 05, 2018
2.050
2.120
2.050
2.080
14,110
+0.03(+1.46%)
Nov 02, 2018
2.170
2.170
2.000
2.050
37,200
-0.05(-2.38%)
Nov 01, 2018
2.000
2.600
1.890
2.100
49,749
+0.15(+7.69%)
Oct 31, 2018
2.070
2.070
1.950
1.950
27,277
-0.08(-3.94%)
Oct 30, 2018
2.005
2.300
2.000
2.030
30,249
-0.05(-2.40%)
Oct 29, 2018
2.180
2.440
2.030
2.080
26,468
-0.06(-2.80%)
Oct 26, 2018
2.120
2.150
2.070
2.140
57,900
-0.05(-2.28%)
Oct 25, 2018
2.120
2.290
2.060
2.190
17,645
+0.01(+0.46%)
Oct 24, 2018
2.250
2.263
2.065
2.180
18,934
-0.07(-3.11%)
Oct 23, 2018
2.280
2.300
2.000
2.250
61,121
-0.04(-1.79%)
Oct 22, 2018
2.380
2.380
2.250
2.291
22,841
-0.06(-2.51%)
Oct 19, 2018
2.530
2.650
2.200
2.350
69,300
-0.18(-7.11%)
Oct 18, 2018
2.530
2.530
2.420
2.530
46,525
+0.00(+0.00%)
Oct 17, 2018
2.560
2.650
2.500
2.530
68,728
+0.01(+0.40%)
Oct 16, 2018
2.385
2.640
2.380
2.520
58,055
+0.13(+5.44%)
Oct 15, 2018
2.550
2.690
2.100
2.390
76,378
-0.31(-11.48%)
Oct 12, 2018
2.690
2.740
2.550
2.700
23,300
+0.12(+4.45%)
Oct 11, 2018
2.560
2.780
2.510
2.585
10,935
-0.23(-8.33%)
Oct 10, 2018
2.820
3.180
2.630
2.820
42,416
+0.01(+0.36%)
Oct 09, 2018
2.300
3.400
2.300
2.810
226,586
+0.43(+18.07%)
Oct 08, 2018
2.200
2.480
2.200
2.380
60,904
-0.11(-4.42%)
Oct 05, 2018
2.210
2.490
2.050
2.490
55,500
+0.28(+12.67%)
Oct 04, 2018
2.400
2.500
2.130
2.210
53,336
-0.29(-11.60%)
Oct 03, 2018
2.420
2.560
2.250
2.500
86,149
+0.04(+1.83%)
Oct 02, 2018
2.980
2.980
2.370
2.455
85,328
-0.30(-11.05%)
Oct 01, 2018
3.000
3.150
2.510
2.760
89,350
-0.44(-13.75%)
Sep 28, 2018
3.500
3.500
2.930
3.200
81,600
-0.30(-8.57%)
Sep 27, 2018
3.650
3.750
3.300
3.500
37,381
-0.20(-5.41%)
Sep 26, 2018
3.250
3.720
3.000
3.700
67,214
+0.47(+14.55%)
Sep 25, 2018
3.320
3.360
3.110
3.230
38,702
-0.09(-2.71%)
Sep 24, 2018
3.320
3.320
3.250
3.320
13,311
+0.01(+0.30%)
Sep 21, 2018
3.410
3.490
3.300
3.310
19,900
-0.10(-2.93%)
Sep 20, 2018
3.335
3.450
3.300
3.410
44,769
+0.16(+4.92%)
Sep 19, 2018
3.600
3.700
3.250
3.250
89,282
-0.33(-9.22%)
Sep 18, 2018
3.715
3.800
3.550
3.580
67,964
-0.04(-1.10%)
Sep 17, 2018
3.812
3.812
3.500
3.620
32,764
-0.16(-4.23%)
Sep 14, 2018
3.990
4.200
3.520
3.780
77,900
-0.22(-5.50%)
Sep 13, 2018
4.005
4.240
3.870
4.000
102,184
-0.01(-0.25%)
Sep 12, 2018
4.300
4.595
4.000
4.010
243,579
-0.10(-2.43%)
Sep 11, 2018
3.600
4.890
3.300
4.110
490,899
+0.51(+14.17%)
Sep 10, 2018
3.660
3.900
3.550
3.600
74,165
+0.04(+1.01%)
Sep 07, 2018
4.130
4.160
3.000
3.564
197,500
-0.62(-14.74%)
Sep 06, 2018
3.000
4.300
3.000
4.180
250,003
+1.30(+45.14%)
Sep 05, 2018
3.090
3.270
2.740
2.880
127,331
-0.51(-15.04%)
Sep 04, 2018
4.050
4.200
3.260
3.390
86,777
-0.71(-17.32%)
Aug 31, 2018
4.100
4.100
4.100
0
-0.26(-5.96%)
Aug 30, 2018
4.550
4.900
3.760
4.360
162,517
-0.20(-4.39%)
Aug 29, 2018
3.990
4.700
3.900
4.560
181,826
+0.66(+16.92%)
Aug 28, 2018
3.740
4.080
3.700
3.900
125,349
+0.20(+5.41%)
Aug 27, 2018
3.320
3.940
3.320
3.700
118,093
+0.46(+14.20%)
Aug 24, 2018
3.240
3.240
2.870
3.240
82,400
+0.14(+4.60%)
Aug 23, 2018
3.150
3.250
2.960
3.098
71,622
+0.10(+3.25%)
Aug 22, 2018
3.050
3.170
2.920
3.000
75,188
+0.19(+6.76%)
Aug 21, 2018
2.550
2.810
2.350
2.810
60,613
+0.26(+10.20%)
Aug 20, 2018
2.380
2.750
2.110
2.550
77,858
+0.55(+27.50%)
Aug 17, 2018
1.850
2.100
1.830
2.000
57,300
+0.15(+8.11%)
Aug 16, 2018
1.850
1.870
1.745
1.850
32,605
+0.05(+2.78%)
Aug 15, 2018
1.600
1.800
1.600
1.800
16,999
+0.20(+12.50%)
Aug 14, 2018
1.700
1.710
1.600
1.600
57,696
-0.12(-6.98%)
Aug 13, 2018
1.830
1.830
1.700
1.720
43,859
-0.06(-3.37%)
Aug 10, 2018
1.800
2.018
1.700
1.780
48,700
-0.02(-1.11%)
Aug 09, 2018
1.800
2.000
1.800
1.800
22,229
+0.00(+0.00%)
Aug 08, 2018
1.960
2.020
1.795
1.800
19,519
-0.10(-5.26%)
Aug 07, 2018
1.985
2.030
1.800
1.900
51,061
-0.04(-2.06%)
Aug 06, 2018
2.000
2.090
1.900
1.940
41,228
+0.06(+3.19%)
Aug 03, 2018
1.780
2.010
1.730
1.880
67,800
+0.12(+6.82%)
Aug 02, 2018
1.660
1.780
1.660
1.760
37,730
+0.02(+1.15%)
Aug 01, 2018
1.650
1.780
1.650
1.740
25,049
+0.09(+5.45%)
Jul 31, 2018
1.725
1.790
1.650
1.650
30,200
-0.05(-2.94%)
Jul 30, 2018
1.790
1.990
1.680
1.700
63,970
-0.02(-1.16%)
Jul 27, 2018
1.802
1.820
1.650
1.720
33,900
+0.01(+0.58%)
Jul 26, 2018
1.730
1.850
1.710
1.710
32,982
+0.01(+0.59%)
Jul 25, 2018
1.750
1.790
1.500
1.700
63,668
+0.12(+7.59%)
Jul 24, 2018
1.525
1.755
1.360
1.580
45,505
+0.03(+1.94%)
Jul 23, 2018
2.300
2.610
1.150
1.550
546,011
-0.59(-27.57%)
Jul 20, 2018
1.880
2.970
1.800
2.140
346,211
+0.37(+20.90%)
Jul 19, 2018
1.390
1.850
1.330
1.770
207,543
+0.38(+26.88%)
Jul 18, 2018
1.310
1.400
1.160
1.395
267,585
+0.14(+10.71%)
Jul 17, 2018
0.9640
1.260
0.8701
1.260
117,855
+0.30(+31.25%)
Jul 16, 2018
0.9799
1.000
0.9600
0.9600
13,116
+0.00(+0.00%)
Jul 13, 2018
0.8650
0.9600
0.8650
0.9600
2,394
-0.02(-2.03%)
Jul 12, 2018
0.9500
0.9800
0.9001
0.9799
12,585
+0.04(+4.24%)
Jul 11, 2018
1.000
1.000
0.9000
0.9400
11,077
-0.06(-6.00%)
Jul 10, 2018
0.9500
1.070
0.9400
1.000
34,579
+0.10(+11.11%)
Jul 09, 2018
0.8200
0.9000
0.8200
0.9000
9,902
+0.08(+9.76%)
Jul 06, 2018
0.8200
0.8200
0.8200
0.8200
5,072
-0.07(-7.87%)
Jul 05, 2018
0.8300
0.8900
0.8000
0.8900
7,285
-0.06(-6.32%)
Jul 03, 2018
0.9500
0.9500
0.9500
0
+0.01(+1.06%)
Jul 02, 2018
0.7200
0.9400
0.7200
0.9400
4,768
+0.11(+13.26%)
Jun 29, 2018
0.9000
0.9000
0.7200
0.8299
28,996
-0.07(-7.78%)
Jun 28, 2018
0.9600
0.9600
0.7600
0.9000
66,348
-0.10(-10.00%)
Jun 27, 2018
1.000
1.000
0.9050
1.000
3,597
-0.03(-2.91%)
Jun 26, 2018
1.030
1.030
1.026
1.030
3,110
+0.00(+0.00%)
Jun 25, 2018
1.030
1.030
1.030
1.030
2,006
-0.01(-0.96%)
Jun 22, 2018
1.100
1.100
1.040
1.040
7,945
+0.01(+0.97%)
Jun 21, 2018
1.050
1.050
0.9061
1.030
4,350
+0.08(+8.42%)
Jun 20, 2018
0.9400
0.9500
0.9400
0.9500
7,964
+0.06(+6.74%)
Jun 19, 2018
0.9000
0.9500
0.8900
0.8900
5,175
-0.11(-11.00%)
Jun 18, 2018
1.000
1.000
1.000
1.000
670
+0.00(+0.00%)
Jun 15, 2018
1.000
1.040
1.000
1.000
2,900
+0.00(+0.00%)
Jun 13, 2018
1.000
1.000
1.000
10
+0.00(+0.00%)
Jun 12, 2018
1.160
1.160
1.000
1.000
13,285
-0.01(-0.99%)
Jun 11, 2018
0.9950
1.010
0.9950
1.010
5,742
+0.07(+7.79%)
Jun 08, 2018
1.060
1.060
0.8120
0.9370
21,798
-0.12(-11.60%)
Jun 07, 2018
1.050
1.200
1.050
1.060
24,079
+0.01(+0.95%)
Jun 06, 2018
1.100
1.150
1.050
1.050
43,036
-0.15(-12.50%)
Jun 05, 2018
1.060
1.200
1.060
1.200
47,803
+0.08(+7.14%)
Jun 04, 2018
1.000
1.160
0.9600
1.120
38,960
+0.12(+12.22%)
Jun 01, 2018
0.9500
1.050
0.7420
0.9980
16,149
-0.05(-4.95%)
May 31, 2018
1.140
1.140
0.9000
1.050
8,368
+0.06(+6.06%)
May 30, 2018
0.9600
1.140
0.9000
0.9900
33,908
+0.02(+2.27%)
May 29, 2018
0.9000
0.9680
0.8900
0.9680
20,800
-0.03(-3.01%)
May 25, 2018
0.9980
0.9980
0.9980
0
-0.05(-4.95%)
May 24, 2018
0.8880
1.050
0.8880
1.050
16,400
+0.03(+2.94%)
May 23, 2018
1.050
1.090
0.9999
1.020
20,317
-0.07(-6.42%)
May 22, 2018
1.100
1.100
1.090
1.090
5,825
+0.00(+0.00%)
May 21, 2018
1.090
1.090
0.9020
1.090
13,314
+0.00(+0.00%)
May 18, 2018
1.050
1.150
1.050
1.090
19,399
+0.04(+3.81%)
May 17, 2018
1.100
1.100
1.040
1.050
36,226
+0.05(+5.00%)
May 16, 2018
1.050
1.090
0.9500
1.000
28,865
-0.05(-4.76%)
May 15, 2018
1.080
1.150
0.8600
1.050
41,545
-0.04(-3.67%)
May 14, 2018
0.9000
1.150
0.9000
1.090
53,060
+0.23(+26.61%)
May 11, 2018
0.9149
0.9149
0.7500
0.8609
8,230
+0.07(+8.97%)
May 10, 2018
0.7300
0.7900
0.7000
0.7900
71,649
+0.06(+8.22%)
May 09, 2018
0.7200
0.7435
0.7200
0.7300
7,336
+0.03(+4.29%)
May 08, 2018
0.7000
0.7001
0.6600
0.7000
17,720
+0.00(+0.00%)
May 07, 2018
0.6000
0.7000
0.6000
0.7000
8,616
+0.10(+16.67%)
May 04, 2018
0.6499
0.6499
0.6000
0.6000
4,055
-0.05(-7.68%)
May 03, 2018
0.5500
0.6500
0.5480
0.6499
13,912
+0.10(+18.16%)
May 02, 2018
0.5700
0.6000
0.5500
0.5500
20,054
-0.02(-3.51%)
May 01, 2018
0.6000
0.6999
0.5500
0.5700
66,971
-0.03(-5.00%)
Apr 30, 2018
0.6102
0.6600
0.5500
0.6000
51,400
-0.07(-10.45%)
Apr 27, 2018
0.7200
0.7200
0.6000
0.6700
56,650
-0.01(-1.47%)
Apr 26, 2018
0.6000
0.7200
0.6000
0.6800
52,156
+0.01(+1.49%)
Apr 25, 2018
0.6000
0.6700
0.6000
0.6700
56,445
-0.03(-4.27%)
Apr 24, 2018
0.7499
0.7500
0.5951
0.6999
28,390
-0.01(-1.42%)
Apr 23, 2018
0.6600
0.7100
0.6600
0.7100
7,250
+0.05(+7.58%)
Apr 20, 2018
0.6600
0.6600
0.6300
0.6600
5,010
-0.07(-9.58%)
Apr 19, 2018
0.6999
0.7299
0.6800
0.7299
5,700
-0.00(-0.01%)
Apr 17, 2018
0.7300
0.7300
0.7300
0
+0.00(+0.00%)
Apr 16, 2018
0.8000
0.8000
0.7300
0.7300
10,216
+0.08(+12.65%)
Apr 13, 2018
0.6500
0.6500
0.6100
0.6480
21,359
-0.05(-7.16%)
Apr 12, 2018
0.6301
0.6980
0.6301
0.6980
4,850
+0.00(+0.00%)
Apr 11, 2018
0.6700
0.6980
0.6700
0.6980
6,200
-0.01(-1.69%)
Apr 10, 2018
0.7400
0.7400
0.6900
0.7100
16,822
-0.04(-5.08%)
Apr 09, 2018
0.7000
0.7480
0.6900
0.7480
34,988
+0.06(+8.41%)
Apr 06, 2018
0.6900
0.8035
0.6720
0.6900
37,674
+0.00(+0.00%)
Apr 05, 2018
0.6900
0.8350
0.6900
0.6900
24,635
-0.01(-1.43%)
Apr 04, 2018
0.8000
0.8300
0.7000
0.7000
44,850
-0.02(-2.78%)
Apr 03, 2018
0.7100
0.7300
0.6721
0.7200
24,270
+0.03(+4.35%)
Apr 02, 2018
0.6900
0.7200
0.6900
0.6900
8,845
+0.00(+0.00%)
Mar 29, 2018
0.6900
0.6900
0.6900
0
+0.00(+0.00%)
Mar 28, 2018
0.7702
0.7702
0.5899
0.6900
97,260
-0.11(-13.75%)
Mar 27, 2018
0.7605
0.8349
0.7601
0.8000
6,900
-0.03(-4.16%)
Mar 26, 2018
0.8350
0.8350
0.7521
0.8347
16,993
+0.01(+1.14%)
Mar 23, 2018
0.8000
0.8350
0.7700
0.8253
6,840
+0.06(+7.18%)
Mar 22, 2018
0.8000
0.8350
0.7201
0.7700
75,898
-0.06(-7.78%)
Mar 21, 2018
0.8200
0.8350
0.8200
0.8350
2,500
+0.02(+1.83%)
Mar 20, 2018
0.8200
0.8200
0.8200
0.8200
3,000
-0.03(-3.30%)
Mar 19, 2018
0.8500
0.8500
0.7600
0.8480
34,000
-0.00(-0.24%)
Mar 16, 2018
0.8200
0.8500
0.7700
0.8500
15,040
+0.00(+0.00%)
Mar 15, 2018
0.8200
0.8500
0.7700
0.8500
37,509
+0.04(+4.94%)
Mar 14, 2018
0.8800
0.8800
0.7401
0.8100
72,642
-0.00(-0.37%)
Mar 13, 2018
0.9500
0.9500
0.8100
0.8130
77,792
-0.06(-6.55%)
Mar 12, 2018
0.9399
0.9900
0.8100
0.8700
22,527
-0.06(-6.45%)
Mar 09, 2018
0.9200
0.9300
0.8501
0.9300
52,692
+0.05(+5.68%)
Mar 08, 2018
0.8900
0.9500
0.8800
0.8800
22,992
-0.07(-7.37%)
Mar 07, 2018
0.9600
0.9600
0.8800
0.9500
14,106
+0.00(+0.00%)
Mar 06, 2018
0.8501
0.9900
0.8501
0.9500
15,646
-0.02(-2.12%)
Mar 05, 2018
0.9691
0.9706
0.8500
0.9706
33,954
+0.01(+1.21%)
Mar 02, 2018
0.9600
1.190
0.9000
0.9590
25,088
+0.00(+0.00%)
Mar 01, 2018
0.9600
0.9600
0.9590
0.9590
2,078
-0.00(-0.10%)
Feb 28, 2018
0.9550
0.9600
0.8900
0.9600
86,367
+0.01(+1.00%)
Feb 27, 2018
0.9550
1.010
0.9500
0.9505
38,200
-0.04(-4.47%)
Feb 26, 2018
0.9950
1.050
0.9500
0.9950
37,715
+0.02(+2.31%)
Feb 23, 2018
1.020
1.060
0.9500
0.9725
41,038
-0.03(-2.75%)
Feb 22, 2018
1.070
1.120
1.000
1.000
49,364
-0.07(-6.54%)
Feb 21, 2018
1.160
1.160
1.010
1.070
41,556
-0.03(-2.73%)
Feb 20, 2018
1.270
1.270
1.010
1.100
48,171
-0.17(-13.39%)
Feb 16, 2018
1.270
1.270
1.270
0
+0.12(+10.43%)
Feb 15, 2018
1.320
1.320
1.100
1.150
43,963
-0.13(-10.16%)
Feb 14, 2018
1.200
1.370
1.170
1.280
38,366
+0.11(+9.40%)
Feb 13, 2018
1.010
1.170
0.9800
1.170
46,198
+0.17(+17.00%)
Feb 12, 2018
1.250
1.290
1.000
1.000
155,870
-0.30(-23.08%)
Feb 09, 2018
1.400
1.420
1.080
1.300
198,581
-0.10(-7.14%)
Feb 08, 2018
1.430
1.560
1.300
1.400
30,646
-0.03(-2.10%)
Feb 07, 2018
1.320
1.530
1.320
1.430
35,425
+0.07(+5.15%)
Feb 06, 2018
1.460
1.460
1.260
1.360
46,918
-0.11(-7.48%)
Feb 05, 2018
1.590
1.500
1.470
25,088
-0.03(-2.00%)
Feb 02, 2018
1.390
1.600
1.350
1.500
35,471
-0.02(-1.32%)
Feb 01, 2018
1.530
1.530
1.500
1.520
2,880
+0.02(+1.33%)
Jan 31, 2018
1.650
1.650
1.500
1.500
24,500
-0.11(-6.83%)
Jan 30, 2018
1.500
1.610
1.500
1.610
21,435
+0.11(+7.33%)
Jan 29, 2018
1.500
1.650
1.500
1.500
25,512
+0.04(+2.74%)
Jan 26, 2018
1.250
1.605
1.200
1.460
196,223
+0.18(+14.06%)
Jan 25, 2018
1.470
1.610
1.170
1.280
229,482
-0.20(-13.34%)
Jan 24, 2018
1.500
1.740
1.450
1.477
70,704
-0.07(-4.71%)
Jan 23, 2018
1.480
1.680
1.480
1.550
18,123
+0.06(+4.03%)
Jan 22, 2018
1.580
1.790
1.486
1.490
39,444
-0.10(-6.29%)
Jan 19, 2018
1.600
1.720
1.520
1.590
51,385
-0.01(-0.63%)
Jan 18, 2018
1.700
1.900
1.600
1.600
59,300
-0.10(-5.88%)
Jan 17, 2018
1.590
2.040
1.500
1.700
165,451
+0.10(+6.25%)
Jan 16, 2018
1.850
1.890
1.510
1.600
63,287
-0.25(-13.51%)
Jan 12, 2018
1.850
1.850
1.850
0
+0.00(+0.00%)
Jan 11, 2018
1.800
1.900
1.650
1.850
29,225
+0.05(+2.78%)
Jan 10, 2018
1.800
1.900
1.735
1.800
25,873
+0.15(+9.09%)
Jan 09, 2018
1.850
1.850
1.600
1.650
32,904
-0.19(-10.33%)
Jan 08, 2018
1.990
1.992
1.800
1.840
5,699
-0.15(-7.54%)
Jan 05, 2018
1.970
2.160
1.920
1.990
8,632
-0.01(-0.50%)
Jan 04, 2018
2.040
2.070
1.760
2.000
37,935
-0.01(-0.39%)
Jan 03, 2018
1.850
2.100
1.850
2.008
76,615
+0.16(+8.53%)
Jan 02, 2018
1.600
1.900
1.600
1.850
43,462
+0.25(+15.62%)
Dec 29, 2017
1.600
1.600
1.600
0
-0.20(-11.11%)
Dec 28, 2017
1.400
1.870
1.310
1.800
87,744
+0.31(+20.81%)
Dec 27, 2017
1.530
1.690
1.310
1.490
34,900
-0.03(-1.97%)
Dec 26, 2017
1.450
1.890
1.450
1.520
62,990
+0.12(+8.57%)
Dec 22, 2017
1.640
1.850
1.387
1.400
38,705
-0.20(-12.50%)
Dec 21, 2017
1.600
1.640
1.560
1.600
11,525
+0.00(+0.00%)
Dec 20, 2017
1.680
1.680
1.600
1.600
11,224
-0.05(-3.03%)
Dec 19, 2017
1.890
1.890
1.650
1.650
10,654
-0.15(-8.33%)
Dec 18, 2017
1.860
2.050
1.800
1.800
15,778
+0.00(+0.00%)
Dec 15, 2017
1.990
2.050
1.700
1.800
38,760
-0.25(-12.20%)
Dec 14, 2017
1.750
2.050
1.670
2.050
24,474
+0.28(+15.82%)
Dec 13, 2017
1.940
2.000
1.740
1.770
19,021
-0.20(-10.15%)
Dec 12, 2017
2.000
2.000
1.970
1.970
4,203
-0.03(-1.50%)
Dec 11, 2017
2.020
2.150
2.000
2.000
16,843
+0.00(+0.00%)
Dec 08, 2017
2.000
2.020
1.970
2.000
7,986
+0.01(+0.50%)
Dec 07, 2017
1.840
2.000
1.750
1.990
12,400
+0.29(+17.06%)
Dec 06, 2017
1.840
1.840
1.700
1.700
1,839
-0.14(-7.61%)
Dec 05, 2017
1.900
2.020
1.300
1.840
38,258
-0.01(-0.54%)
Dec 04, 2017
1.850
2.012
1.850
1.850
3,653
-0.05(-2.63%)
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.