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
The Rubicon Project Inc
(NY:
RUBI
)
N/A
UNCHANGED
Last Price
Updated:
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 29, 2019
8.320
8.390
8.070
8.080
228,400
-0.20(-2.42%)
Nov 27, 2019
8.530
8.590
8.240
8.280
1,203,900
-0.24(-2.82%)
Nov 26, 2019
8.700
8.820
8.470
8.520
1,225,574
-0.15(-1.73%)
Nov 25, 2019
8.240
8.770
8.200
8.670
1,639,595
+0.35(+4.21%)
Nov 22, 2019
8.120
8.490
8.110
8.320
756,100
+0.30(+3.74%)
Nov 21, 2019
7.720
8.110
7.660
8.020
838,030
+0.36(+4.70%)
Nov 20, 2019
7.730
7.810
7.600
7.660
481,318
-0.09(-1.16%)
Nov 19, 2019
7.920
7.953
7.590
7.750
655,531
-0.09(-1.15%)
Nov 18, 2019
7.400
7.900
7.320
7.840
1,152,607
-0.25(-3.09%)
Nov 15, 2019
8.150
8.200
8.000
8.090
752,700
+0.00(+0.00%)
Nov 14, 2019
8.060
8.390
8.060
8.090
375,144
+0.05(+0.62%)
Nov 13, 2019
8.140
8.320
7.880
8.040
532,970
-0.21(-2.55%)
Nov 12, 2019
7.780
8.320
7.780
8.250
750,038
+0.48(+6.18%)
Nov 11, 2019
7.940
7.970
7.690
7.770
744,415
-0.16(-2.02%)
Nov 08, 2019
7.970
8.080
7.795
7.930
700,700
-0.05(-0.63%)
Nov 07, 2019
7.900
8.450
7.550
7.980
1,507,030
-0.52(-6.12%)
Nov 06, 2019
8.730
8.750
8.410
8.500
959,754
-0.34(-3.85%)
Nov 05, 2019
8.610
9.040
8.510
8.840
692,958
+0.40(+4.74%)
Nov 04, 2019
8.560
8.650
8.420
8.440
429,922
-0.07(-0.82%)
Nov 01, 2019
8.530
8.710
8.400
8.510
438,200
+0.01(+0.12%)
Oct 31, 2019
8.830
8.870
8.440
8.500
417,174
-0.36(-4.06%)
Oct 30, 2019
8.850
8.990
8.530
8.860
540,210
-0.04(-0.45%)
Oct 29, 2019
8.780
9.010
8.700
8.900
430,927
+0.12(+1.37%)
Oct 28, 2019
8.830
8.960
8.750
8.780
511,956
-0.02(-0.23%)
Oct 25, 2019
8.640
8.860
8.530
8.800
428,700
+0.10(+1.15%)
Oct 24, 2019
8.520
8.750
8.490
8.700
538,770
+0.33(+3.94%)
Oct 23, 2019
8.540
8.650
8.210
8.370
418,204
-0.24(-2.79%)
Oct 22, 2019
8.820
8.970
8.570
8.610
328,023
-0.23(-2.60%)
Oct 21, 2019
9.070
9.290
8.790
8.840
331,029
+0.04(+0.45%)
Oct 18, 2019
8.920
9.010
8.660
8.800
401,100
-0.20(-2.22%)
Oct 17, 2019
8.900
9.195
8.880
9.000
511,533
+0.16(+1.81%)
Oct 16, 2019
8.680
8.895
8.450
8.840
889,611
+0.14(+1.61%)
Oct 15, 2019
8.270
8.710
8.240
8.700
636,220
+0.44(+5.33%)
Oct 14, 2019
8.330
8.390
8.160
8.260
371,026
-0.14(-1.67%)
Oct 11, 2019
8.340
8.710
8.230
8.400
654,100
+0.15(+1.82%)
Oct 10, 2019
8.460
8.570
7.960
8.250
779,057
-0.24(-2.83%)
Oct 09, 2019
8.550
8.630
8.410
8.490
430,839
+0.03(+0.35%)
Oct 08, 2019
8.430
8.580
8.210
8.460
385,638
-0.09(-1.05%)
Oct 07, 2019
8.500
8.640
8.460
8.550
443,878
-0.03(-0.35%)
Oct 04, 2019
8.500
8.650
8.450
8.580
404,000
+0.10(+1.18%)
Oct 03, 2019
8.160
8.490
8.147
8.480
787,988
+0.23(+2.79%)
Oct 02, 2019
8.270
8.380
8.060
8.250
509,875
-0.10(-1.20%)
Oct 01, 2019
8.710
8.870
8.285
8.350
660,344
-0.36(-4.13%)
Sep 30, 2019
8.730
8.930
8.660
8.710
890,341
+0.06(+0.69%)
Sep 27, 2019
8.870
9.045
8.460
8.650
595,800
-0.21(-2.37%)
Sep 26, 2019
9.150
9.330
8.800
8.860
582,178
-0.37(-4.01%)
Sep 25, 2019
8.870
9.240
8.530
9.230
1,003,909
+0.35(+3.94%)
Sep 24, 2019
9.280
9.530
8.820
8.880
864,875
-0.31(-3.37%)
Sep 23, 2019
9.310
9.370
9.060
9.190
490,848
-0.20(-2.13%)
Sep 20, 2019
9.560
9.681
9.270
9.390
1,416,600
-0.21(-2.19%)
Sep 19, 2019
9.430
9.750
9.410
9.600
475,084
+0.14(+1.48%)
Sep 18, 2019
9.350
9.480
9.210
9.460
644,900
+0.05(+0.53%)
Sep 17, 2019
9.150
9.629
9.150
9.410
531,739
+0.24(+2.62%)
Sep 16, 2019
8.990
9.410
8.851
9.170
629,454
+0.10(+1.10%)
Sep 13, 2019
9.410
9.430
8.890
9.070
1,626,900
-0.32(-3.41%)
Sep 12, 2019
9.570
9.740
9.360
9.390
356,743
-0.16(-1.68%)
Sep 11, 2019
9.350
9.600
9.350
9.550
466,462
+0.12(+1.27%)
Sep 10, 2019
9.460
9.560
9.130
9.430
825,694
-0.15(-1.57%)
Sep 09, 2019
10.07
10.13
9.500
9.580
564,449
-0.46(-4.58%)
Sep 06, 2019
10.14
10.41
10.00
10.04
444,200
-0.09(-0.89%)
Sep 05, 2019
9.920
10.31
9.560
10.13
715,874
+0.32(+3.26%)
Sep 04, 2019
9.850
9.930
9.650
9.810
514,838
+0.09(+0.93%)
Sep 03, 2019
10.19
10.31
9.650
9.720
1,171,693
-0.51(-4.99%)
Aug 30, 2019
10.44
10.58
10.05
10.23
452,200
-0.23(-2.20%)
Aug 29, 2019
10.39
10.52
10.33
10.46
418,827
+0.21(+2.05%)
Aug 28, 2019
9.970
10.48
9.810
10.25
587,432
+0.31(+3.12%)
Aug 27, 2019
10.25
10.43
9.830
9.940
634,523
-0.23(-2.26%)
Aug 26, 2019
10.10
10.32
9.910
10.17
531,058
+0.06(+0.59%)
Aug 23, 2019
10.46
10.56
9.965
10.11
846,900
-0.37(-3.53%)
Aug 22, 2019
10.73
10.80
10.26
10.48
807,736
-0.25(-2.33%)
Aug 21, 2019
10.68
10.85
10.43
10.73
1,235,744
+0.26(+2.48%)
Aug 20, 2019
9.810
10.63
9.750
10.47
1,871,576
+0.69(+7.06%)
Aug 19, 2019
9.990
10.00
9.735
9.780
910,509
-0.02(-0.20%)
Aug 16, 2019
9.450
9.865
9.405
9.800
677,900
+0.35(+3.70%)
Aug 15, 2019
9.490
9.575
9.220
9.450
691,888
-0.04(-0.42%)
Aug 14, 2019
9.780
9.920
9.330
9.490
1,116,984
-0.68(-6.69%)
Aug 13, 2019
9.490
10.25
9.410
10.17
1,307,893
+0.65(+6.83%)
Aug 12, 2019
9.580
9.640
9.440
9.520
714,249
-0.12(-1.24%)
Aug 09, 2019
9.510
9.755
9.350
9.640
600,000
+0.03(+0.31%)
Aug 08, 2019
9.590
9.780
9.370
9.610
895,093
+0.15(+1.59%)
Aug 07, 2019
9.050
9.680
8.975
9.460
892,297
+0.32(+3.50%)
Aug 06, 2019
9.890
9.910
8.850
9.140
1,638,441
-0.70(-7.11%)
Aug 05, 2019
9.670
10.29
9.540
9.840
1,970,930
-0.14(-1.40%)
Aug 02, 2019
10.22
10.38
9.570
9.980
1,709,200
-0.35(-3.39%)
Aug 01, 2019
8.520
10.40
8.440
10.33
5,559,932
+1.91(+22.68%)
Jul 31, 2019
7.740
7.860
7.590
8.420
857,407
+0.70(+9.07%)
Jul 30, 2019
7.570
7.810
7.520
7.720
578,534
+0.12(+1.58%)
Jul 29, 2019
7.740
7.750
7.460
7.600
545,990
-0.12(-1.55%)
Jul 26, 2019
7.230
7.750
7.230
7.720
965,000
+0.49(+6.78%)
Jul 25, 2019
7.370
7.420
7.230
7.230
350,376
-0.16(-2.17%)
Jul 24, 2019
7.280
7.390
7.140
7.390
359,157
+0.11(+1.51%)
Jul 23, 2019
7.410
7.450
7.235
7.280
399,587
-0.08(-1.09%)
Jul 22, 2019
7.200
7.380
7.185
7.360
768,898
+0.18(+2.51%)
Jul 19, 2019
7.120
7.235
7.080
7.180
501,200
+0.07(+0.98%)
Jul 18, 2019
7.110
7.320
7.060
7.110
1,319,500
-0.04(-0.56%)
Jul 17, 2019
7.080
7.280
7.040
7.150
738,000
+0.07(+0.99%)
Jul 16, 2019
6.890
7.120
6.860
7.080
529,084
+0.21(+3.06%)
Jul 15, 2019
6.900
6.940
6.710
6.870
392,337
+0.01(+0.15%)
Jul 12, 2019
6.910
7.150
6.800
6.860
730,500
-0.05(-0.72%)
Jul 11, 2019
6.710
6.930
6.650
6.910
626,905
+0.25(+3.75%)
Jul 10, 2019
6.550
6.690
6.410
6.660
559,499
+0.15(+2.30%)
Jul 09, 2019
6.360
6.510
6.360
6.510
590,789
+0.10(+1.56%)
Jul 08, 2019
6.360
6.475
6.310
6.410
325,506
-0.01(-0.16%)
Jul 05, 2019
6.420
6.430
6.275
6.420
346,200
-0.06(-0.93%)
Jul 03, 2019
6.520
6.545
6.260
6.480
253,800
-0.04(-0.61%)
Jul 02, 2019
6.640
6.720
6.290
6.520
638,141
-0.10(-1.51%)
Jul 01, 2019
6.460
6.710
6.350
6.620
871,284
+0.26(+4.09%)
Jun 28, 2019
6.100
6.450
6.090
6.360
6,189,600
+0.27(+4.43%)
Jun 27, 2019
6.180
6.330
6.060
6.090
680,290
-0.07(-1.14%)
Jun 26, 2019
6.370
6.380
6.145
6.160
642,722
-0.14(-2.22%)
Jun 25, 2019
6.590
6.590
6.240
6.300
701,408
-0.29(-4.40%)
Jun 24, 2019
6.350
6.640
6.290
6.590
927,441
+0.24(+3.78%)
Jun 21, 2019
6.320
6.445
6.100
6.350
1,260,800
+0.03(+0.47%)
Jun 20, 2019
6.400
6.530
6.195
6.320
717,675
+0.03(+0.48%)
Jun 19, 2019
6.080
6.310
5.960
6.290
588,233
+0.24(+3.97%)
Jun 18, 2019
5.960
6.100
5.920
6.050
329,595
+0.14(+2.37%)
Jun 17, 2019
5.810
5.955
5.760
5.910
480,389
+0.09(+1.55%)
Jun 14, 2019
5.810
5.910
5.720
5.820
394,300
-0.02(-0.34%)
Jun 13, 2019
5.740
5.900
5.720
5.840
406,105
+0.10(+1.74%)
Jun 12, 2019
5.580
5.750
5.540
5.740
453,559
+0.12(+2.14%)
Jun 11, 2019
5.600
5.850
5.600
5.620
706,057
+0.10(+1.81%)
Jun 10, 2019
5.490
5.660
5.480
5.520
544,027
+0.03(+0.55%)
Jun 07, 2019
5.540
5.605
5.470
5.490
439,900
-0.04(-0.72%)
Jun 06, 2019
5.550
5.610
5.370
5.530
583,215
-0.02(-0.36%)
Jun 05, 2019
5.710
5.710
5.510
5.550
502,513
-0.11(-1.94%)
Jun 04, 2019
5.520
5.670
5.470
5.660
653,617
+0.21(+3.85%)
Jun 03, 2019
5.470
5.560
5.375
5.450
642,178
-0.05(-0.91%)
May 31, 2019
5.400
5.560
5.390
5.500
375,300
-0.02(-0.36%)
May 30, 2019
5.450
5.550
5.350
5.520
921,213
+0.09(+1.66%)
May 29, 2019
5.690
5.715
5.420
5.430
742,782
-0.33(-5.73%)
May 28, 2019
5.750
5.960
5.720
5.760
628,904
-0.03(-0.52%)
May 24, 2019
5.880
5.955
5.780
5.790
413,800
-0.04(-0.69%)
May 23, 2019
5.900
5.960
5.730
5.830
479,545
-0.16(-2.67%)
May 22, 2019
5.880
6.140
5.880
5.990
659,880
+0.08(+1.35%)
May 21, 2019
5.980
6.030
5.800
5.910
915,358
-0.07(-1.17%)
May 20, 2019
6.140
6.140
5.750
5.980
942,956
-0.26(-4.17%)
May 17, 2019
6.100
6.425
6.050
6.240
773,300
+0.04(+0.65%)
May 16, 2019
6.350
6.450
6.050
6.200
1,188,018
-0.19(-2.97%)
May 15, 2019
6.300
6.480
6.300
6.390
916,449
+0.01(+0.16%)
May 14, 2019
6.300
6.450
6.260
6.380
677,633
+0.12(+1.92%)
May 13, 2019
6.500
6.510
6.135
6.260
798,639
-0.49(-7.26%)
May 10, 2019
6.800
6.950
6.570
6.750
885,900
-0.05(-0.74%)
May 09, 2019
6.660
6.960
6.430
6.800
1,076,039
+0.08(+1.19%)
May 08, 2019
6.720
6.790
6.550
6.720
712,513
+0.00(+0.00%)
May 07, 2019
7.190
7.260
6.625
6.720
955,678
-0.54(-7.44%)
May 06, 2019
7.120
7.500
7.040
7.260
1,064,823
-0.06(-0.82%)
May 03, 2019
6.600
7.330
6.590
7.320
1,980,300
+0.72(+10.91%)
May 02, 2019
6.200
6.655
5.900
6.600
1,576,926
+0.36(+5.77%)
May 01, 2019
6.390
6.478
6.150
6.240
1,021,113
-0.15(-2.35%)
Apr 30, 2019
6.730
6.740
6.310
6.390
1,713,898
-0.42(-6.17%)
Apr 29, 2019
6.430
6.980
6.350
6.810
1,986,324
+0.35(+5.42%)
Apr 26, 2019
6.260
6.460
6.170
6.460
554,200
+0.20(+3.19%)
Apr 25, 2019
6.390
6.400
6.230
6.260
578,346
-0.13(-2.03%)
Apr 24, 2019
6.380
6.430
6.195
6.390
476,235
+0.01(+0.16%)
Apr 23, 2019
6.150
6.415
6.120
6.380
560,074
+0.28(+4.59%)
Apr 22, 2019
6.040
6.270
6.000
6.100
605,537
+0.01(+0.16%)
Apr 18, 2019
6.200
6.210
5.990
6.090
742,500
-0.12(-1.93%)
Apr 17, 2019
6.300
6.400
6.060
6.210
891,724
+0.20(+3.33%)
Apr 16, 2019
5.940
6.100
5.940
6.010
279,481
+0.07(+1.18%)
Apr 15, 2019
5.980
6.025
5.860
5.940
283,126
-0.05(-0.83%)
Apr 12, 2019
6.170
6.240
5.960
5.990
403,100
-0.13(-2.12%)
Apr 11, 2019
6.190
6.250
6.070
6.120
298,852
-0.05(-0.81%)
Apr 10, 2019
6.060
6.180
5.970
6.170
288,104
+0.10(+1.65%)
Apr 09, 2019
6.130
6.280
6.030
6.070
383,203
-0.11(-1.78%)
Apr 08, 2019
6.100
6.205
5.870
6.180
691,222
+0.03(+0.49%)
Apr 05, 2019
6.080
6.265
6.080
6.150
421,400
-0.04(-0.65%)
Apr 04, 2019
6.310
6.370
6.035
6.190
672,340
-0.13(-2.06%)
Apr 03, 2019
6.300
6.590
6.260
6.320
591,519
+0.08(+1.28%)
Apr 02, 2019
6.220
6.515
6.170
6.240
1,006,009
+0.03(+0.48%)
Apr 01, 2019
6.130
6.230
6.020
6.210
880,235
+0.13(+2.14%)
Mar 29, 2019
6.090
6.125
5.640
6.080
1,496,700
+0.04(+0.66%)
Mar 28, 2019
5.920
6.140
5.900
6.040
795,440
+0.15(+2.55%)
Mar 27, 2019
6.070
6.200
5.820
5.890
1,023,054
-0.24(-3.92%)
Mar 26, 2019
6.700
6.700
5.977
6.130
1,593,320
-0.51(-7.68%)
Mar 25, 2019
6.530
6.820
6.450
6.640
542,126
+0.08(+1.22%)
Mar 22, 2019
6.870
6.880
6.320
6.560
773,200
-0.34(-4.93%)
Mar 21, 2019
6.840
6.930
6.660
6.900
568,638
+0.00(+0.00%)
Mar 20, 2019
6.550
7.000
6.550
6.900
745,417
+0.31(+4.70%)
Mar 19, 2019
6.870
6.920
6.540
6.590
758,315
-0.24(-3.51%)
Mar 18, 2019
6.940
7.000
6.780
6.830
853,131
-0.07(-1.01%)
Mar 15, 2019
6.575
6.960
6.575
6.900
1,386,100
+0.26(+3.92%)
Mar 14, 2019
6.840
6.880
6.460
6.640
876,990
-0.24(-3.49%)
Mar 13, 2019
6.900
6.940
6.717
6.880
1,151,412
-0.02(-0.29%)
Mar 12, 2019
6.610
6.950
6.500
6.900
1,316,059
+0.27(+4.07%)
Mar 11, 2019
6.180
6.660
6.110
6.630
1,595,505
+0.44(+7.11%)
Mar 08, 2019
6.110
6.290
6.010
6.190
646,000
+0.03(+0.49%)
Mar 07, 2019
6.080
6.210
5.920
6.160
625,169
+0.07(+1.15%)
Mar 06, 2019
6.000
6.170
5.880
6.090
658,357
+0.06(+1.00%)
Mar 05, 2019
6.010
6.120
5.940
6.030
557,137
-0.03(-0.50%)
Mar 04, 2019
6.130
6.190
5.780
6.060
989,803
+0.05(+0.83%)
Mar 01, 2019
5.920
6.260
5.890
6.010
1,531,800
+0.14(+2.39%)
Feb 28, 2019
5.750
6.080
5.380
5.870
3,007,437
+0.68(+13.10%)
Feb 27, 2019
5.180
5.220
5.120
5.190
989,522
+0.00(+0.00%)
Feb 26, 2019
5.350
5.390
5.100
5.190
619,500
-0.16(-2.99%)
Feb 25, 2019
5.180
5.400
5.130
5.350
1,123,496
+0.21(+4.09%)
Feb 22, 2019
4.900
5.170
4.900
5.140
1,327,500
+0.24(+4.90%)
Feb 21, 2019
4.930
4.939
4.800
4.900
210,555
-0.02(-0.41%)
Feb 20, 2019
4.890
4.930
4.800
4.920
256,730
+0.04(+0.82%)
Feb 19, 2019
4.920
4.950
4.800
4.880
254,969
-0.04(-0.81%)
Feb 15, 2019
4.770
4.930
4.750
4.920
356,500
+0.17(+3.58%)
Feb 14, 2019
4.720
4.840
4.720
4.750
356,734
-0.03(-0.63%)
Feb 13, 2019
4.700
4.810
4.600
4.780
308,864
+0.12(+2.58%)
Feb 12, 2019
4.630
4.700
4.550
4.660
469,514
+0.06(+1.30%)
Feb 11, 2019
4.670
4.710
4.540
4.600
455,816
-0.04(-0.86%)
Feb 08, 2019
4.760
4.800
4.590
4.640
167,500
-0.15(-3.13%)
Feb 07, 2019
4.580
4.800
4.500
4.790
354,323
+0.17(+3.68%)
Feb 06, 2019
4.650
4.650
4.560
4.620
174,175
-0.03(-0.65%)
Feb 05, 2019
4.580
4.660
4.510
4.650
494,213
+0.07(+1.53%)
Feb 04, 2019
4.510
4.620
4.510
4.580
529,594
+0.08(+1.78%)
Feb 01, 2019
4.520
4.550
4.460
4.500
356,100
+0.04(+0.90%)
Jan 31, 2019
4.290
4.500
4.290
4.460
366,710
+0.14(+3.24%)
Jan 30, 2019
4.290
4.360
4.210
4.320
322,458
+0.03(+0.70%)
Jan 29, 2019
4.380
4.400
4.197
4.290
313,013
-0.06(-1.38%)
Jan 28, 2019
4.250
4.380
4.250
4.350
213,447
+0.03(+0.69%)
Jan 25, 2019
4.280
4.330
4.220
4.320
318,100
+0.10(+2.37%)
Jan 24, 2019
4.210
4.280
4.170
4.220
138,171
+0.02(+0.48%)
Jan 23, 2019
4.240
4.320
4.040
4.200
208,494
-0.03(-0.71%)
Jan 22, 2019
4.150
4.240
4.041
4.230
253,294
+0.08(+1.93%)
Jan 18, 2019
4.130
4.250
4.010
4.150
579,600
+0.06(+1.47%)
Jan 17, 2019
3.990
4.250
3.960
4.090
478,672
+0.11(+2.76%)
Jan 16, 2019
4.030
4.100
3.960
3.980
95,348
-0.04(-1.00%)
Jan 15, 2019
3.940
4.050
3.920
4.020
144,962
+0.08(+2.03%)
Jan 14, 2019
4.000
4.040
3.880
3.940
189,901
-0.09(-2.23%)
Jan 11, 2019
4.110
4.130
4.020
4.030
139,700
-0.10(-2.42%)
Jan 10, 2019
4.020
4.230
3.950
4.130
176,493
+0.05(+1.23%)
Jan 09, 2019
4.120
4.150
3.990
4.080
189,461
-0.01(-0.24%)
Jan 08, 2019
3.990
4.110
3.920
4.090
224,579
+0.11(+2.76%)
Jan 07, 2019
3.700
4.000
3.700
3.980
175,484
+0.21(+5.57%)
Jan 04, 2019
3.640
3.860
3.630
3.770
255,400
+0.15(+4.14%)
Jan 03, 2019
3.730
3.750
3.610
3.620
120,662
-0.15(-3.98%)
Jan 02, 2019
3.650
3.770
3.600
3.770
193,878
+0.04(+1.07%)
Dec 31, 2018
3.700
3.830
3.680
3.730
349,300
+0.05(+1.36%)
Dec 28, 2018
3.550
3.700
3.500
3.680
465,900
+0.16(+4.55%)
Dec 27, 2018
3.410
3.530
3.350
3.520
348,808
+0.05(+1.44%)
Dec 26, 2018
3.220
3.480
3.200
3.470
627,478
+0.27(+8.44%)
Dec 24, 2018
3.080
3.240
3.000
3.200
207,300
+0.08(+2.56%)
Dec 21, 2018
3.400
3.400
3.100
3.120
471,900
-0.19(-5.74%)
Dec 20, 2018
3.650
3.675
3.270
3.310
853,300
-0.36(-9.81%)
Dec 19, 2018
3.720
3.830
3.640
3.670
391,707
+0.00(+0.00%)
Dec 18, 2018
3.700
3.840
3.600
3.670
497,419
+0.01(+0.27%)
Dec 17, 2018
3.860
3.950
3.630
3.660
479,826
-0.23(-5.91%)
Dec 14, 2018
4.080
4.080
3.880
3.890
566,400
-0.23(-5.58%)
Dec 13, 2018
4.210
4.210
4.080
4.120
229,031
-0.05(-1.20%)
Dec 12, 2018
4.150
4.250
4.134
4.170
348,606
+0.11(+2.71%)
Dec 11, 2018
4.280
4.330
4.010
4.060
421,241
-0.14(-3.33%)
Dec 10, 2018
4.100
4.220
4.090
4.200
227,954
+0.08(+1.94%)
Dec 07, 2018
4.280
4.330
4.100
4.120
322,700
-0.13(-3.06%)
Dec 06, 2018
4.320
4.345
4.200
4.250
564,404
-0.17(-3.85%)
Dec 04, 2018
4.700
4.710
4.400
4.420
403,400
-0.28(-5.96%)
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.