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
Gear Energy Ltd
(TSX:
GXE
)
0.7400
UNCHANGED
Streaming Delayed Price
Updated: 12:24 PM EDT, May 23, 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 (%)
Nov 30, 2018
0.5900
0.6000
0.5900
0.6000
44,499
+0.02(+3.45%)
Nov 29, 2018
0.5600
0.6000
0.5600
0.5800
407,153
+0.04(+7.41%)
Nov 28, 2018
0.5700
0.5800
0.5400
0.5400
194,964
-0.02(-3.57%)
Nov 27, 2018
0.6000
0.6000
0.5200
0.5600
487,787
-0.02(-3.45%)
Nov 26, 2018
0.6000
0.6000
0.5800
0.5800
148,461
-0.01(-1.69%)
Nov 23, 2018
0.6200
0.6200
0.5700
0.5900
278,650
-0.07(-10.61%)
Nov 22, 2018
0.6500
0.6600
0.6400
0.6600
39,790
+0.00(+0.00%)
Nov 21, 2018
0.6500
0.6800
0.6200
0.6600
295,870
+0.05(+8.20%)
Nov 20, 2018
0.6900
0.6900
0.5800
0.6100
589,968
-0.04(-6.15%)
Nov 19, 2018
0.6500
0.6600
0.6100
0.6500
324,932
+0.02(+3.17%)
Nov 16, 2018
0.6500
0.7000
0.6300
0.6300
327,421
-0.01(-1.56%)
Nov 15, 2018
0.6200
0.6500
0.6200
0.6400
218,849
+0.04(+6.67%)
Nov 14, 2018
0.6000
0.6300
0.6000
0.6000
272,570
+0.03(+5.26%)
Nov 13, 2018
0.6300
0.6400
0.5700
0.5700
484,840
-0.07(-10.94%)
Nov 12, 2018
0.7500
0.7500
0.6400
0.6400
298,255
-0.08(-11.11%)
Nov 09, 2018
0.7000
0.7200
0.6300
0.7200
856,244
-0.01(-1.37%)
Nov 08, 2018
0.7800
0.7800
0.7300
0.7300
477,080
-0.07(-8.75%)
Nov 07, 2018
0.8000
0.8200
0.7900
0.8000
146,364
-0.02(-2.44%)
Nov 06, 2018
0.8600
0.8600
0.8000
0.8200
152,466
-0.02(-2.38%)
Nov 05, 2018
0.8200
0.8600
0.8200
0.8400
68,800
+0.00(+0.00%)
Nov 02, 2018
0.8800
0.9000
0.8100
0.8400
371,333
-0.04(-4.55%)
Nov 01, 2018
0.8400
0.8900
0.8300
0.8800
388,700
+0.04(+4.76%)
Oct 31, 2018
0.8600
0.8900
0.8100
0.8400
218,200
+0.01(+1.20%)
Oct 30, 2018
0.8500
0.8500
0.8100
0.8300
128,254
-0.03(-3.49%)
Oct 29, 2018
0.8700
0.9100
0.8500
0.8600
154,606
-0.01(-1.15%)
Oct 26, 2018
0.8400
0.8800
0.8200
0.8700
213,341
+0.02(+2.35%)
Oct 25, 2018
0.8300
0.8800
0.8300
0.8500
312,668
+0.04(+4.94%)
Oct 24, 2018
0.9400
0.9700
0.7800
0.8100
659,858
-0.15(-15.62%)
Oct 23, 2018
0.9600
0.9600
0.9100
0.9600
436,920
-0.03(-3.03%)
Oct 22, 2018
1.010
1.010
0.9600
0.9900
90,150
+0.00(+0.00%)
Oct 19, 2018
0.9200
0.9900
0.9100
0.9900
281,867
+0.05(+5.32%)
Oct 18, 2018
0.9700
0.9900
0.9400
0.9400
250,175
-0.03(-3.09%)
Oct 17, 2018
1.040
1.040
0.9700
0.9700
141,096
-0.06(-5.83%)
Oct 16, 2018
0.9900
1.030
0.9800
1.030
376,917
+0.05(+5.10%)
Oct 15, 2018
0.9900
1.050
0.9700
0.9800
238,019
-0.04(-3.92%)
Oct 12, 2018
1.080
1.080
1.000
1.020
122,938
-0.01(-0.97%)
Oct 11, 2018
0.9900
1.040
0.9800
1.030
332,341
+0.00(+0.00%)
Oct 10, 2018
1.090
1.100
0.9600
1.030
995,259
-0.06(-5.50%)
Oct 09, 2018
1.130
1.140
1.080
1.090
186,410
-0.04(-3.54%)
Oct 05, 2018
1.130
1.130
1.130
0
+0.00(+0.00%)
Oct 04, 2018
1.190
1.200
1.130
1.130
189,850
-0.05(-4.24%)
Oct 03, 2018
1.170
1.190
1.160
1.180
140,132
-0.02(-1.67%)
Oct 02, 2018
1.190
1.220
1.160
1.200
656,550
+0.00(+0.00%)
Oct 01, 2018
1.190
1.230
1.190
1.200
349,961
+0.03(+2.56%)
Sep 28, 2018
1.150
1.180
1.150
1.170
169,134
+0.00(+0.00%)
Sep 27, 2018
1.180
1.200
1.170
1.170
246,564
+0.03(+2.63%)
Sep 26, 2018
1.160
1.160
1.130
1.140
141,752
-0.05(-4.20%)
Sep 25, 2018
1.160
1.200
1.160
1.190
322,084
+0.01(+0.85%)
Sep 24, 2018
1.160
1.180
1.150
1.180
283,463
+0.03(+2.61%)
Sep 21, 2018
1.110
1.150
1.100
1.150
350,391
+0.04(+3.60%)
Sep 20, 2018
1.130
1.150
1.100
1.110
96,378
-0.03(-2.63%)
Sep 19, 2018
1.150
1.170
1.120
1.140
219,570
+0.01(+0.88%)
Sep 18, 2018
1.110
1.140
1.110
1.130
97,023
+0.03(+2.73%)
Sep 17, 2018
1.160
1.160
1.100
1.100
87,669
-0.02(-1.79%)
Sep 14, 2018
1.100
1.140
1.090
1.120
211,468
+0.02(+1.82%)
Sep 13, 2018
1.110
1.140
1.060
1.100
230,053
-0.04(-3.51%)
Sep 12, 2018
1.190
1.190
1.140
1.140
220,992
-0.03(-2.56%)
Sep 11, 2018
1.090
1.180
1.070
1.170
332,579
+0.03(+2.63%)
Sep 10, 2018
1.140
1.160
1.100
1.140
111,906
-0.01(-0.87%)
Sep 07, 2018
1.020
1.170
1.020
1.150
288,208
+0.07(+6.48%)
Sep 06, 2018
1.120
1.130
1.070
1.080
126,035
-0.06(-5.26%)
Sep 05, 2018
1.150
1.150
1.070
1.140
217,590
-0.01(-0.87%)
Sep 04, 2018
1.150
1.200
1.130
1.150
163,209
-0.04(-3.36%)
Aug 31, 2018
1.190
1.190
1.190
0
+0.03(+2.59%)
Aug 30, 2018
1.250
1.250
1.150
1.160
281,098
-0.07(-5.69%)
Aug 29, 2018
1.200
1.250
1.200
1.230
364,062
+0.05(+4.24%)
Aug 28, 2018
1.210
1.210
1.140
1.180
206,709
-0.03(-2.48%)
Aug 27, 2018
1.190
1.210
1.190
1.210
328,345
+0.02(+1.68%)
Aug 24, 2018
1.200
1.250
1.190
1.190
250,734
+0.01(+0.85%)
Aug 23, 2018
1.200
1.230
1.180
1.180
199,459
-0.04(-3.28%)
Aug 22, 2018
1.160
1.230
1.160
1.220
291,517
+0.08(+7.02%)
Aug 21, 2018
1.120
1.150
1.100
1.140
335,700
+0.02(+1.79%)
Aug 20, 2018
1.140
1.140
1.120
1.120
173,635
-0.03(-2.61%)
Aug 17, 2018
1.140
1.180
1.140
1.150
111,457
-0.05(-4.17%)
Aug 16, 2018
1.050
1.200
1.020
1.200
1,035,145
+0.17(+16.50%)
Aug 15, 2018
1.130
1.130
1.000
1.030
900,464
-0.09(-8.04%)
Aug 14, 2018
1.220
1.220
1.120
1.120
309,887
-0.08(-6.67%)
Aug 13, 2018
1.300
1.330
1.140
1.200
808,339
-0.14(-10.45%)
Aug 10, 2018
1.310
1.340
1.300
1.340
141,502
+0.04(+3.08%)
Aug 09, 2018
1.350
1.350
1.300
1.300
339,010
-0.06(-4.41%)
Aug 08, 2018
1.380
1.400
1.290
1.360
592,141
-0.02(-1.45%)
Aug 07, 2018
1.370
1.400
1.370
1.380
264,592
+0.01(+0.73%)
Aug 03, 2018
1.370
1.370
1.370
0
+0.04(+3.01%)
Aug 02, 2018
1.340
1.350
1.320
1.330
249,514
-0.04(-2.92%)
Aug 01, 2018
1.370
1.380
1.340
1.370
100,436
+0.01(+0.74%)
Jul 31, 2018
1.390
1.400
1.350
1.360
284,262
-0.04(-2.86%)
Jul 30, 2018
1.380
1.410
1.380
1.400
395,449
+0.04(+2.94%)
Jul 27, 2018
1.340
1.400
1.340
1.360
690,851
+0.02(+1.49%)
Jul 26, 2018
1.350
1.380
1.330
1.340
199,154
-0.02(-1.47%)
Jul 25, 2018
1.320
1.370
1.320
1.360
206,168
+0.03(+2.26%)
Jul 24, 2018
1.380
1.400
1.330
1.330
263,599
-0.02(-1.48%)
Jul 23, 2018
1.370
1.370
1.330
1.350
68,639
-0.01(-0.74%)
Jul 20, 2018
1.390
1.390
1.350
1.360
79,958
-0.01(-0.73%)
Jul 19, 2018
1.350
1.400
1.350
1.370
308,854
+0.02(+1.48%)
Jul 18, 2018
1.370
1.380
1.330
1.350
550,703
-0.02(-1.46%)
Jul 17, 2018
1.420
1.440
1.370
1.370
504,842
-0.07(-4.86%)
Jul 16, 2018
1.420
1.440
1.370
1.440
420,092
+0.00(+0.00%)
Jul 13, 2018
1.440
1.380
1.440
213,783
+0.04(+2.86%)
Jul 12, 2018
1.370
1.430
1.360
1.400
316,817
+0.03(+2.19%)
Jul 11, 2018
1.420
1.470
1.350
1.370
793,510
-0.05(-3.52%)
Jul 10, 2018
1.360
1.460
1.360
1.420
1,249,318
+0.07(+5.19%)
Jul 09, 2018
1.350
1.350
1.330
1.350
364,097
+0.02(+1.50%)
Jul 06, 2018
1.340
1.300
1.330
213,477
-0.01(-0.75%)
Jul 05, 2018
1.330
1.350
1.330
1.340
249,113
-0.01(-0.74%)
Jul 04, 2018
1.340
1.350
1.320
1.350
194,822
+0.03(+2.27%)
Jul 03, 2018
1.340
1.370
1.320
1.320
461,481
-0.03(-2.22%)
Jun 29, 2018
1.350
1.350
1.350
0
+0.02(+1.50%)
Jun 28, 2018
1.340
1.350
1.320
1.330
496,972
-0.02(-1.48%)
Jun 27, 2018
1.310
1.350
1.300
1.350
902,469
+0.05(+3.85%)
Jun 26, 2018
1.310
1.320
1.270
1.300
450,552
+0.04(+3.17%)
Jun 25, 2018
1.290
1.340
1.260
1.260
816,965
-0.02(-1.56%)
Jun 22, 2018
1.240
1.290
1.220
1.280
885,935
+0.08(+6.67%)
Jun 21, 2018
1.230
1.240
1.190
1.200
352,662
-0.05(-4.00%)
Jun 20, 2018
1.210
1.250
1.210
1.250
461,518
+0.06(+5.04%)
Jun 19, 2018
1.200
1.215
1.180
1.190
352,205
-0.04(-3.25%)
Jun 18, 2018
1.160
1.250
1.160
1.230
1,294,561
+0.06(+5.13%)
Jun 15, 2018
1.200
1.200
1.170
974,043
-0.03(-2.50%)
Jun 14, 2018
1.200
1.200
1.180
1.200
155,015
+0.01(+0.84%)
Jun 13, 2018
1.190
1.200
1.170
1.190
578,776
+0.02(+1.71%)
Jun 12, 2018
1.140
1.210
1.140
1.170
650,579
+0.04(+3.54%)
Jun 11, 2018
1.120
1.170
1.120
1.130
669,759
+0.02(+1.80%)
Jun 08, 2018
1.100
1.130
1.080
1.110
604,763
+0.03(+2.78%)
Jun 07, 2018
1.080
1.120
1.080
1.080
607,620
+0.01(+0.93%)
Jun 06, 2018
1.080
1.110
1.060
1.070
228,304
-0.03(-2.73%)
Jun 05, 2018
1.100
1.100
1.030
1.100
477,553
+0.06(+5.77%)
Jun 04, 2018
1.070
1.100
1.030
1.040
292,408
-0.02(-1.89%)
Jun 01, 2018
1.120
1.120
1.060
1.060
296,719
-0.06(-5.36%)
May 31, 2018
1.130
1.130
1.110
1.120
197,480
+0.00(+0.00%)
May 30, 2018
1.130
1.140
1.070
1.120
582,705
+0.03(+2.75%)
May 29, 2018
1.050
1.120
1.050
1.090
418,985
+0.05(+4.81%)
May 28, 2018
1.030
1.090
1.030
1.040
442,857
-0.05(-4.59%)
May 25, 2018
1.100
1.120
1.010
1.090
850,559
-0.03(-2.68%)
May 24, 2018
1.150
1.200
1.120
1.120
362,565
-0.04(-3.45%)
May 23, 2018
1.160
1.190
1.100
1.160
684,275
-0.05(-4.13%)
May 22, 2018
1.210
1.270
1.210
1.210
1,175,393
+0.04(+3.42%)
May 18, 2018
1.170
1.170
1.170
0
-0.01(-0.85%)
May 17, 2018
1.130
1.180
1.120
1.180
694,364
+0.05(+4.42%)
May 16, 2018
1.100
1.130
1.090
1.130
784,046
+0.03(+2.73%)
May 15, 2018
1.100
1.100
1.090
1.100
684,792
+0.00(+0.00%)
May 14, 2018
1.100
1.110
1.090
1.100
1,309,262
+0.02(+1.85%)
May 11, 2018
1.080
1.110
1.060
1.080
518,817
+0.02(+1.89%)
May 10, 2018
1.030
1.080
1.030
1.060
754,544
+0.01(+0.95%)
May 09, 2018
1.050
1.080
1.030
1.050
1,432,776
+0.01(+0.96%)
May 08, 2018
1.000
1.040
0.9900
1.040
808,407
+0.04(+4.00%)
May 07, 2018
0.9700
1.050
0.9700
1.000
693,879
+0.02(+2.04%)
May 04, 2018
0.9300
0.9800
0.9300
0.9800
260,934
+0.05(+5.38%)
May 03, 2018
0.9100
0.9300
0.8700
0.9300
188,368
+0.00(+0.00%)
May 02, 2018
0.9100
0.9400
0.9000
0.9300
280,465
+0.01(+1.09%)
May 01, 2018
0.9300
0.9700
0.9100
0.9200
200,155
-0.02(-2.13%)
Apr 30, 2018
0.9100
0.9500
0.9100
0.9400
256,065
+0.02(+2.17%)
Apr 27, 2018
0.9400
0.9400
0.9200
0.9200
328,100
-0.02(-2.13%)
Apr 26, 2018
0.9500
0.9500
0.9100
0.9400
148,558
-0.01(-1.05%)
Apr 25, 2018
0.9000
0.9500
0.8900
0.9500
277,704
+0.05(+5.56%)
Apr 24, 2018
0.9500
0.9700
0.8900
0.9000
535,286
-0.03(-3.23%)
Apr 23, 2018
0.8600
0.9400
0.8400
0.9300
346,530
+0.08(+9.41%)
Apr 20, 2018
0.8500
0.8800
0.8400
0.8500
268,931
-0.01(-1.16%)
Apr 19, 2018
0.8700
0.8800
0.8400
0.8600
468,463
+0.00(+0.00%)
Apr 18, 2018
0.8600
0.8700
0.8400
0.8600
700,156
+0.03(+3.61%)
Apr 17, 2018
0.8400
0.8500
0.8300
0.8300
363,505
-0.01(-1.19%)
Apr 16, 2018
0.8200
0.8400
0.8000
0.8400
333,434
-0.01(-1.18%)
Apr 13, 2018
0.8400
0.8500
0.8100
0.8500
287,494
+0.03(+3.66%)
Apr 12, 2018
0.8100
0.8300
0.8000
0.8200
204,600
+0.01(+1.23%)
Apr 11, 2018
0.7800
0.8200
0.7800
0.8100
985,824
+0.03(+3.85%)
Apr 10, 2018
0.7500
0.8000
0.7500
0.7800
142,869
+0.03(+4.00%)
Apr 09, 2018
0.7600
0.7600
0.7500
0.7500
246,750
+0.00(+0.00%)
Apr 06, 2018
0.7500
0.7800
0.7200
0.7500
170,270
-0.02(-2.60%)
Apr 05, 2018
0.7600
0.7900
0.7600
0.7700
401,377
+0.01(+1.32%)
Apr 04, 2018
0.7100
0.7600
0.7100
0.7600
212,848
+0.05(+7.04%)
Apr 03, 2018
0.7000
0.7200
0.7000
0.7100
225,357
+0.02(+2.90%)
Apr 02, 2018
0.7100
0.7200
0.6800
0.6900
636,365
-0.01(-1.43%)
Mar 29, 2018
0.7000
0.7000
0.7000
0
+0.00(+0.00%)
Mar 28, 2018
0.6900
0.7000
0.6800
0.7000
126,883
+0.00(+0.00%)
Mar 27, 2018
0.7200
0.7200
0.6900
0.7000
68,364
+0.00(+0.00%)
Mar 26, 2018
0.7000
0.7100
0.6700
0.7000
137,663
+0.00(+0.00%)
Mar 23, 2018
0.6900
0.7000
0.6900
0.7000
251,090
+0.00(+0.00%)
Mar 22, 2018
0.7400
0.7400
0.6900
0.7000
281,400
-0.03(-4.11%)
Mar 21, 2018
0.7100
0.7400
0.7100
0.7300
241,612
+0.03(+4.29%)
Mar 20, 2018
0.7000
0.7100
0.6900
0.7000
76,500
+0.01(+1.45%)
Mar 19, 2018
0.7500
0.7500
0.6900
0.6900
176,357
+0.00(+0.00%)
Mar 16, 2018
0.6900
0.7200
0.6900
0.6900
362,947
+0.00(+0.00%)
Mar 15, 2018
0.7000
0.7100
0.6800
0.6900
95,089
+0.00(+0.00%)
Mar 14, 2018
0.6800
0.7000
0.6800
0.6900
79,878
+0.01(+1.47%)
Mar 13, 2018
0.7000
0.7100
0.6800
0.6800
189,800
-0.03(-4.23%)
Mar 12, 2018
0.7100
0.7100
0.6800
0.7100
136,897
+0.00(+0.00%)
Mar 09, 2018
0.7100
0.7100
0.7000
0.7100
180,225
+0.01(+1.43%)
Mar 08, 2018
0.7000
0.7100
0.7000
0.7000
15,000
-0.01(-1.41%)
Mar 07, 2018
0.7000
0.7200
0.7000
0.7100
76,100
-0.01(-1.39%)
Mar 06, 2018
0.7500
0.7500
0.7000
0.7200
333,600
-0.02(-2.70%)
Mar 05, 2018
0.7300
0.7600
0.7200
0.7400
104,891
+0.00(+0.00%)
Mar 02, 2018
0.6900
0.7400
0.6800
0.7400
173,867
+0.06(+8.82%)
Mar 01, 2018
0.7100
0.7100
0.6800
0.6800
121,981
-0.04(-5.56%)
Feb 28, 2018
0.7300
0.7300
0.7000
0.7200
228,552
-0.01(-1.37%)
Feb 27, 2018
0.7800
0.7800
0.7300
0.7300
149,250
-0.05(-6.41%)
Feb 26, 2018
0.7800
0.7900
0.7700
0.7800
157,125
+0.01(+1.30%)
Feb 23, 2018
0.7600
0.7700
0.7500
0.7700
219,965
+0.02(+2.67%)
Feb 22, 2018
0.7600
0.7700
0.7500
0.7500
115,607
+0.00(+0.00%)
Feb 21, 2018
0.7300
0.7500
0.7300
0.7500
114,185
+0.01(+1.35%)
Feb 20, 2018
0.7500
0.7700
0.7400
0.7400
270,760
-0.02(-2.63%)
Feb 16, 2018
0.7600
0.7600
0.7600
0
-0.03(-3.80%)
Feb 15, 2018
0.7900
0.8000
0.7700
0.7900
264,816
+0.00(+0.00%)
Feb 14, 2018
0.7900
0.8100
0.7700
0.7900
468,400
+0.00(+0.00%)
Feb 13, 2018
0.7900
0.7900
0.7700
0.7900
244,500
+0.00(+0.00%)
Feb 12, 2018
0.7600
0.8100
0.7600
0.7900
108,850
+0.03(+3.95%)
Feb 09, 2018
0.8200
0.8200
0.7200
0.7600
287,633
-0.03(-3.80%)
Feb 08, 2018
0.8000
0.8100
0.8000
0.7900
39,550
-0.01(-1.25%)
Feb 07, 2018
0.7900
0.8200
0.7800
0.8000
95,420
+0.01(+1.27%)
Feb 06, 2018
0.7700
0.8400
0.7700
0.7900
177,946
+0.00(+0.00%)
Feb 05, 2018
0.8000
0.8300
0.8000
0.7900
248,075
-0.02(-2.47%)
Feb 02, 2018
0.8500
0.8500
0.7900
0.8100
775,055
-0.05(-5.81%)
Feb 01, 2018
0.8700
0.8700
0.8300
0.8600
157,772
-0.03(-3.37%)
Jan 31, 2018
0.8500
0.8900
0.8300
0.8900
1,061,900
+0.04(+4.71%)
Jan 30, 2018
0.8600
0.8600
0.8600
0.8500
340,794
-0.02(-2.30%)
Jan 29, 2018
0.9000
0.9100
0.8700
0.8700
380,120
-0.05(-5.43%)
Jan 26, 2018
0.9300
0.9400
0.9100
0.9200
53,596
-0.01(-1.08%)
Jan 25, 2018
0.9400
0.9700
0.9100
0.9300
352,900
-0.01(-1.06%)
Jan 24, 2018
0.9400
0.9600
0.9400
0.9400
220,143
-0.02(-2.08%)
Jan 23, 2018
0.9300
0.9600
0.9300
0.9600
66,597
+0.04(+4.35%)
Jan 22, 2018
0.9500
0.9500
0.9200
0.9200
359,000
-0.03(-3.16%)
Jan 19, 2018
0.9700
0.9900
0.9500
0.9500
152,635
-0.03(-3.06%)
Jan 18, 2018
0.9600
0.9800
0.9600
0.9800
778,035
+0.03(+3.16%)
Jan 17, 2018
0.9700
0.9700
0.9500
0.9500
222,700
+0.00(+0.00%)
Jan 16, 2018
0.9800
0.9800
0.9300
0.9500
935,521
-0.02(-2.06%)
Jan 15, 2018
1.000
1.000
0.9700
0.9700
983,269
-0.02(-2.02%)
Jan 12, 2018
0.9500
1.000
0.9400
0.9900
2,336,822
+0.02(+2.06%)
Jan 11, 2018
0.9100
0.9400
0.9100
0.9700
1,495,796
+0.04(+4.30%)
Jan 10, 2018
0.9000
0.9300
0.9000
0.9300
611,066
+0.04(+4.49%)
Jan 09, 2018
0.9000
0.9000
0.8800
0.8900
82,128
+0.01(+1.14%)
Jan 08, 2018
0.8900
0.9000
0.8600
0.8800
316,948
+0.01(+1.15%)
Jan 05, 2018
0.8800
0.9000
0.8700
0.8700
115,420
-0.03(-3.33%)
Jan 04, 2018
0.8900
0.9300
0.8600
0.9000
424,413
-0.03(-3.23%)
Jan 03, 2018
0.8800
0.9300
0.8700
0.9300
398,719
+0.05(+5.68%)
Jan 02, 2018
0.8300
0.8800
0.8300
0.8800
227,218
+0.03(+3.53%)
Dec 29, 2017
0.8500
0.8500
0.8500
0
+0.00(+0.00%)
Dec 28, 2017
0.8300
0.8500
0.8200
0.8500
54,176
+0.04(+4.94%)
Dec 27, 2017
0.8300
0.8400
0.8100
0.8100
202,228
-0.01(-1.22%)
Dec 22, 2017
0.8000
0.8200
0.7900
0.8200
84,705
+0.02(+2.50%)
Dec 21, 2017
0.7900
0.8200
0.7800
0.8000
368,393
+0.01(+1.27%)
Dec 20, 2017
0.7800
0.8000
0.7700
0.7900
325,705
+0.01(+1.28%)
Dec 19, 2017
0.7900
0.7900
0.7600
0.7800
210,559
-0.02(-2.50%)
Dec 18, 2017
0.7900
0.8100
0.7900
0.8000
83,642
+0.01(+1.27%)
Dec 15, 2017
0.8200
0.8200
0.7800
0.7900
497,209
-0.01(-1.25%)
Dec 14, 2017
0.8300
0.8300
0.8000
0.8000
230,300
-0.02(-2.44%)
Dec 13, 2017
0.8500
0.8500
0.8100
0.8200
507,300
-0.01(-1.20%)
Dec 12, 2017
0.8600
0.8700
0.8200
0.8300
800,462
-0.04(-4.60%)
Dec 11, 2017
0.8300
0.8700
0.8300
0.8700
570,848
+0.02(+2.35%)
Dec 08, 2017
0.8300
0.8500
0.8300
0.8500
61,630
+0.03(+3.66%)
Dec 07, 2017
0.8200
0.8300
0.8100
0.8200
106,000
-0.01(-1.20%)
Dec 06, 2017
0.8500
0.8500
0.8200
0.8300
111,500
-0.02(-2.35%)
Dec 05, 2017
0.8400
0.8600
0.8200
0.8500
390,743
+0.01(+1.19%)
Dec 04, 2017
0.8600
0.8600
0.8400
0.8400
358,516
-0.02(-2.33%)
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.