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
Daktronics Inc
(NQ:
DAKT
)
11.36
UNCHANGED
Streaming Delayed Price
Updated: 4:00 PM EDT, Jun 7, 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 (%)
Dec 29, 2017
8.470
8.470
8.470
0
-0.06(-0.65%)
Dec 28, 2017
8.516
8.581
8.442
8.525
109,262
+0.01(+0.11%)
Dec 27, 2017
8.470
8.609
8.423
8.516
208,854
+0.04(+0.44%)
Dec 26, 2017
8.488
8.599
8.384
8.479
133,892
-0.12(-1.40%)
Dec 22, 2017
8.674
8.739
8.581
8.599
70,797
-0.09(-1.07%)
Dec 21, 2017
8.683
8.766
8.646
8.692
79,169
+0.01(+0.11%)
Dec 20, 2017
8.637
8.739
8.590
8.683
91,874
+0.08(+0.97%)
Dec 19, 2017
8.683
8.720
8.599
8.599
112,820
-0.11(-1.28%)
Dec 18, 2017
8.692
8.794
8.637
8.711
116,013
+0.07(+0.86%)
Dec 15, 2017
8.460
8.692
8.460
8.637
620,156
+0.18(+2.08%)
Dec 14, 2017
8.562
8.683
8.451
8.460
85,779
-0.13(-1.51%)
Dec 13, 2017
8.433
8.752
8.433
8.590
128,877
+0.15(+1.76%)
Dec 12, 2017
8.442
8.553
8.423
8.442
100,517
+0.00(+0.00%)
Dec 11, 2017
8.358
8.481
8.349
8.442
138,374
+0.06(+0.66%)
Dec 08, 2017
8.535
8.553
8.322
8.386
132,191
-0.08(-0.99%)
Dec 07, 2017
8.470
8.589
8.414
8.470
123,817
-0.02(-0.22%)
Dec 06, 2017
8.571
8.645
8.451
8.488
94,898
-0.09(-1.07%)
Dec 05, 2017
8.598
8.663
8.470
8.580
147,007
-0.01(-0.11%)
Dec 04, 2017
8.654
8.700
8.552
8.589
139,628
-0.04(-0.43%)
Dec 01, 2017
8.792
8.801
8.691
8.626
211,729
-0.19(-2.19%)
Nov 30, 2017
8.912
8.921
8.700
8.819
196,018
-0.06(-0.73%)
Nov 29, 2017
8.838
8.930
8.755
8.884
109,392
+0.03(+0.31%)
Nov 28, 2017
8.801
8.912
8.746
8.856
141,737
+0.06(+0.73%)
Nov 27, 2017
8.865
8.875
8.727
8.792
85,979
-0.09(-1.04%)
Nov 24, 2017
8.746
8.921
8.551
8.884
81,551
+0.13(+1.47%)
Nov 22, 2017
8.994
9.096
8.663
8.755
186,350
-0.28(-3.06%)
Nov 21, 2017
8.930
9.289
8.930
9.031
193,726
-0.26(-2.78%)
Nov 20, 2017
9.160
9.298
9.068
9.289
160,023
+0.14(+1.51%)
Nov 17, 2017
9.123
9.289
9.096
9.151
138,664
-0.05(-0.50%)
Nov 16, 2017
8.967
9.280
8.967
9.197
98,860
+0.23(+2.57%)
Nov 15, 2017
9.050
9.096
8.949
8.967
48,540
-0.17(-1.81%)
Nov 14, 2017
9.096
9.169
9.022
9.132
101,691
-0.03(-0.30%)
Nov 13, 2017
9.114
9.335
9.077
9.160
92,738
+0.01(+0.10%)
Nov 10, 2017
9.160
9.307
9.151
9.151
96,822
-0.05(-0.50%)
Nov 09, 2017
9.178
9.340
9.096
9.197
86,120
-0.03(-0.30%)
Nov 08, 2017
8.958
9.280
8.948
9.225
206,623
+0.20(+2.24%)
Nov 07, 2017
8.939
9.077
8.907
9.022
153,390
+0.11(+1.24%)
Nov 06, 2017
8.930
9.105
8.884
8.912
107,019
-0.04(-0.41%)
Nov 03, 2017
9.068
9.096
8.939
8.948
218,410
-0.12(-1.32%)
Nov 02, 2017
9.234
9.289
9.050
9.068
224,285
-0.22(-2.38%)
Nov 01, 2017
9.547
9.579
9.280
9.289
105,712
-0.17(-1.75%)
Oct 31, 2017
9.409
9.611
9.363
9.455
163,969
+0.06(+0.59%)
Oct 30, 2017
9.630
9.630
9.344
9.399
92,085
-0.23(-2.39%)
Oct 27, 2017
9.639
9.712
9.528
9.630
122,348
+0.05(+0.48%)
Oct 26, 2017
9.584
9.666
9.556
9.584
47,058
+0.02(+0.19%)
Oct 25, 2017
9.473
9.593
9.455
9.565
91,526
+0.09(+0.97%)
Oct 24, 2017
9.436
9.533
9.261
9.473
105,514
+0.05(+0.49%)
Oct 23, 2017
9.510
9.593
9.436
9.427
116,167
-0.07(-0.78%)
Oct 20, 2017
9.528
9.547
9.381
9.501
114,685
+0.06(+0.58%)
Oct 19, 2017
9.574
9.602
9.399
9.445
104,857
-0.22(-2.29%)
Oct 18, 2017
9.676
9.722
9.593
9.666
95,118
+0.00(+0.00%)
Oct 17, 2017
9.823
9.851
9.611
9.666
117,608
-0.17(-1.69%)
Oct 16, 2017
9.814
9.878
9.768
9.832
107,815
+0.03(+0.28%)
Oct 13, 2017
9.758
9.887
9.713
9.805
121,090
+0.04(+0.38%)
Oct 12, 2017
9.795
9.832
9.749
9.768
134,574
-0.07(-0.75%)
Oct 11, 2017
9.860
9.897
9.768
9.841
157,215
+0.01(+0.09%)
Oct 10, 2017
9.832
9.878
9.758
9.832
164,280
+0.07(+0.75%)
Oct 09, 2017
9.823
9.897
9.724
9.758
87,187
-0.05(-0.52%)
Oct 06, 2017
9.777
9.860
9.694
9.809
98,580
-0.01(-0.14%)
Oct 05, 2017
9.943
9.949
9.777
9.823
114,338
-0.08(-0.84%)
Oct 04, 2017
9.897
9.998
9.878
9.906
124,454
+0.02(+0.19%)
Oct 03, 2017
9.805
9.897
9.735
9.887
167,322
+0.12(+1.23%)
Oct 02, 2017
9.731
9.841
9.703
9.768
163,180
+0.04(+0.38%)
Sep 29, 2017
9.694
9.768
9.671
9.731
157,014
-0.01(-0.09%)
Sep 28, 2017
9.740
9.805
9.694
9.740
98,644
-0.02(-0.19%)
Sep 27, 2017
9.666
9.823
9.455
9.758
201,900
+0.13(+1.34%)
Sep 26, 2017
9.399
9.703
9.298
9.630
148,098
+0.22(+2.35%)
Sep 25, 2017
9.455
9.602
9.133
9.409
160,933
-0.05(-0.49%)
Sep 22, 2017
9.381
9.584
9.381
9.455
179,056
+0.01(+0.10%)
Sep 21, 2017
9.215
9.519
9.197
9.445
155,357
+0.25(+2.70%)
Sep 20, 2017
9.234
9.335
9.188
9.197
157,997
-0.04(-0.40%)
Sep 19, 2017
9.372
9.436
9.215
9.234
175,321
-0.15(-1.57%)
Sep 18, 2017
9.169
9.464
9.169
9.381
261,842
+0.22(+2.41%)
Sep 15, 2017
9.160
9.280
9.077
9.160
607,599
+0.02(+0.20%)
Sep 14, 2017
9.077
9.271
9.068
9.142
184,539
+0.04(+0.40%)
Sep 13, 2017
8.921
9.142
8.921
9.105
194,511
+0.15(+1.64%)
Sep 12, 2017
8.884
9.114
8.884
8.958
151,133
+0.06(+0.72%)
Sep 11, 2017
8.875
8.975
8.838
8.893
87,125
+0.06(+0.73%)
Sep 08, 2017
8.755
8.907
8.737
8.829
115,152
+0.07(+0.84%)
Sep 07, 2017
8.737
8.856
8.700
8.755
98,847
+0.00(+0.00%)
Sep 06, 2017
8.718
8.837
8.658
8.755
167,298
+0.06(+0.74%)
Sep 05, 2017
8.755
8.846
8.673
8.691
162,366
-0.06(-0.73%)
Sep 01, 2017
8.810
8.810
8.686
8.755
139,024
-0.05(-0.52%)
Aug 31, 2017
8.700
8.837
8.654
8.801
163,307
+0.18(+2.12%)
Aug 30, 2017
8.673
8.682
8.563
8.618
92,500
-0.02(-0.21%)
Aug 29, 2017
8.517
8.664
8.517
8.636
124,572
+0.05(+0.53%)
Aug 28, 2017
8.609
8.636
8.545
8.591
134,726
+0.00(+0.00%)
Aug 25, 2017
8.718
8.718
8.517
8.591
144,752
-0.11(-1.26%)
Aug 24, 2017
8.673
8.746
8.540
8.700
103,362
+0.10(+1.17%)
Aug 23, 2017
8.782
8.865
8.517
8.600
194,319
-0.28(-3.19%)
Aug 22, 2017
9.139
9.367
8.810
8.883
428,552
+0.35(+4.07%)
Aug 21, 2017
8.545
8.664
8.490
8.536
168,473
-0.03(-0.32%)
Aug 18, 2017
8.380
8.682
8.335
8.563
145,922
+0.12(+1.41%)
Aug 17, 2017
8.709
8.796
8.389
8.444
262,945
-0.34(-3.85%)
Aug 16, 2017
8.773
8.901
8.753
8.782
62,919
+0.00(+0.00%)
Aug 15, 2017
8.782
8.920
8.718
8.782
199,064
+0.00(+0.00%)
Aug 14, 2017
8.645
8.783
8.645
8.782
162,173
+0.19(+2.23%)
Aug 11, 2017
8.481
8.627
8.472
8.591
216,697
+0.07(+0.86%)
Aug 10, 2017
8.527
8.645
8.508
8.517
98,085
-0.05(-0.53%)
Aug 09, 2017
8.636
8.654
8.481
8.563
111,058
-0.10(-1.16%)
Aug 08, 2017
8.682
8.782
8.664
8.664
85,015
-0.07(-0.84%)
Aug 07, 2017
8.782
8.810
8.664
8.737
104,278
-0.05(-0.62%)
Aug 04, 2017
8.792
8.869
8.700
8.792
80,733
+0.02(+0.21%)
Aug 03, 2017
8.920
8.920
8.737
8.773
69,040
-0.16(-1.74%)
Aug 02, 2017
9.084
9.084
8.856
8.929
68,206
-0.15(-1.61%)
Aug 01, 2017
8.956
9.093
8.947
9.075
142,895
+0.14(+1.53%)
Jul 31, 2017
8.819
8.956
8.792
8.938
189,485
+0.12(+1.35%)
Jul 28, 2017
8.718
8.846
8.718
8.819
85,673
+0.05(+0.63%)
Jul 27, 2017
8.801
8.856
8.691
8.764
83,687
+0.01(+0.10%)
Jul 26, 2017
8.828
8.828
8.718
8.755
56,965
-0.07(-0.83%)
Jul 25, 2017
8.792
8.865
8.622
8.828
105,797
+0.06(+0.73%)
Jul 24, 2017
8.883
8.892
8.718
8.764
134,194
-0.14(-1.54%)
Jul 21, 2017
9.038
9.038
8.874
8.901
127,678
-0.08(-0.92%)
Jul 20, 2017
9.002
8.801
8.983
90,382
+0.16(+1.76%)
Jul 19, 2017
8.792
8.901
8.792
8.828
73,134
+0.01(+0.10%)
Jul 18, 2017
8.782
8.846
8.728
8.819
80,312
-0.03(-0.31%)
Jul 17, 2017
8.801
8.874
8.682
8.846
92,582
+0.04(+0.41%)
Jul 14, 2017
8.773
8.874
8.726
8.810
95,569
-0.04(-0.41%)
Jul 13, 2017
8.883
9.011
8.764
8.846
98,570
-0.05(-0.51%)
Jul 12, 2017
8.782
8.897
8.746
8.892
115,562
+0.17(+1.99%)
Jul 11, 2017
8.682
8.765
8.618
8.718
91,743
+0.03(+0.32%)
Jul 10, 2017
8.709
8.779
8.654
8.691
163,167
-0.01(-0.10%)
Jul 07, 2017
8.627
8.728
8.581
8.700
107,620
+0.11(+1.28%)
Jul 06, 2017
8.563
8.666
8.499
8.591
165,308
-0.19(-2.19%)
Jul 05, 2017
8.865
8.865
8.691
8.782
138,771
-0.09(-1.03%)
Jul 03, 2017
8.801
8.965
8.755
8.874
118,883
+0.07(+0.83%)
Jun 30, 2017
8.883
8.892
8.709
8.801
228,140
-0.05(-0.52%)
Jun 29, 2017
8.974
8.993
8.691
8.846
201,757
-0.12(-1.33%)
Jun 28, 2017
8.828
8.993
8.764
8.965
170,220
+0.16(+1.87%)
Jun 27, 2017
8.837
8.924
8.728
8.801
105,177
-0.05(-0.52%)
Jun 26, 2017
8.901
8.974
8.846
8.846
103,597
+0.00(+0.00%)
Jun 23, 2017
8.865
9.002
8.773
8.846
952,192
-0.01(-0.10%)
Jun 22, 2017
8.746
8.920
8.746
8.856
90,442
+0.11(+1.25%)
Jun 21, 2017
8.901
8.992
8.728
8.746
84,626
-0.14(-1.54%)
Jun 20, 2017
8.983
9.083
8.874
8.883
85,607
-0.12(-1.32%)
Jun 19, 2017
8.846
9.011
8.819
9.002
106,060
+0.18(+2.07%)
Jun 16, 2017
8.856
8.956
8.755
8.819
220,441
-0.08(-0.92%)
Jun 15, 2017
8.837
8.974
8.837
8.901
90,590
-0.04(-0.41%)
Jun 14, 2017
9.020
9.025
8.851
8.938
133,942
-0.03(-0.31%)
Jun 13, 2017
9.093
9.303
8.938
8.965
170,379
-0.10(-1.11%)
Jun 12, 2017
8.947
9.093
8.910
9.066
138,581
+0.09(+1.02%)
Jun 09, 2017
8.947
9.130
8.860
8.974
183,129
+0.02(+0.20%)
Jun 08, 2017
8.784
8.992
8.747
8.956
159,525
+0.21(+2.39%)
Jun 07, 2017
8.756
8.883
8.729
8.747
105,228
-0.01(-0.10%)
Jun 06, 2017
8.838
8.929
8.729
8.756
130,455
-0.09(-1.03%)
Jun 05, 2017
8.883
9.156
8.747
8.847
306,000
+0.02(+0.21%)
Jun 02, 2017
8.811
9.065
8.421
8.829
218,435
+0.01(+0.10%)
Jun 01, 2017
9.065
9.074
8.575
8.820
201,248
-0.19(-2.11%)
May 31, 2017
8.167
9.183
8.167
9.011
465,286
+0.59(+7.00%)
May 30, 2017
8.294
8.521
8.294
8.421
213,192
+0.13(+1.53%)
May 26, 2017
8.248
8.330
8.130
8.294
86,201
+0.03(+0.33%)
May 25, 2017
8.294
8.403
8.167
8.266
136,111
-0.02(-0.22%)
May 24, 2017
8.330
8.434
8.266
8.285
92,822
-0.02(-0.22%)
May 23, 2017
8.339
8.412
8.248
8.303
72,540
+0.01(+0.11%)
May 22, 2017
8.176
8.312
8.104
8.294
90,322
+0.10(+1.22%)
May 19, 2017
8.130
8.285
8.130
8.194
92,164
+0.07(+0.89%)
May 18, 2017
8.094
8.221
8.085
8.121
123,171
+0.01(+0.11%)
May 17, 2017
8.303
8.303
8.112
8.112
151,798
-0.24(-2.93%)
May 16, 2017
8.502
8.557
8.312
8.357
98,357
-0.15(-1.81%)
May 15, 2017
8.530
8.620
8.466
8.511
87,166
-0.05(-0.64%)
May 12, 2017
8.693
8.693
8.557
8.566
129,680
-0.19(-2.18%)
May 11, 2017
8.775
8.883
8.666
8.756
142,172
-0.06(-0.72%)
May 10, 2017
8.711
9.038
8.684
8.820
265,990
+0.08(+0.93%)
May 09, 2017
8.793
8.893
8.675
8.738
132,617
-0.10(-1.13%)
May 08, 2017
8.729
8.847
8.729
8.838
91,983
+0.07(+0.83%)
May 05, 2017
8.548
8.775
8.493
8.766
247,570
+0.23(+2.66%)
May 04, 2017
8.484
8.566
8.403
8.539
116,245
+0.09(+1.07%)
May 03, 2017
8.530
8.584
8.384
8.448
124,617
-0.12(-1.38%)
May 02, 2017
8.457
8.638
8.457
8.566
151,501
+0.09(+1.07%)
May 01, 2017
8.602
8.629
8.448
8.475
60,550
-0.11(-1.27%)
Apr 28, 2017
8.629
8.684
8.530
8.584
199,253
-0.05(-0.53%)
Apr 27, 2017
8.593
8.684
8.548
8.629
107,471
+0.04(+0.42%)
Apr 26, 2017
8.303
8.620
8.294
8.593
123,146
+0.27(+3.27%)
Apr 25, 2017
8.384
8.511
8.312
8.321
152,041
-0.02(-0.22%)
Apr 24, 2017
8.375
8.475
8.330
8.339
151,943
+0.03(+0.33%)
Apr 21, 2017
8.348
8.384
8.261
8.312
110,563
-0.04(-0.43%)
Apr 20, 2017
8.357
8.425
8.294
8.348
132,686
+0.00(+0.00%)
Apr 19, 2017
8.330
8.384
8.276
8.348
79,276
+0.05(+0.66%)
Apr 18, 2017
8.139
8.294
8.094
8.294
69,814
+0.07(+0.88%)
Apr 17, 2017
8.158
8.221
8.103
8.221
81,830
+0.08(+1.00%)
Apr 13, 2017
8.221
8.230
8.103
8.139
76,944
-0.12(-1.43%)
Apr 12, 2017
8.321
8.357
8.221
8.257
79,137
-0.08(-0.98%)
Apr 11, 2017
8.312
8.384
8.257
8.339
189,986
+0.01(+0.11%)
Apr 10, 2017
8.348
8.425
8.266
8.330
139,928
-0.02(-0.22%)
Apr 07, 2017
8.312
8.412
8.233
8.348
160,740
+0.02(+0.22%)
Apr 06, 2017
8.185
8.330
8.167
8.330
111,867
+0.15(+1.77%)
Apr 05, 2017
8.212
8.266
8.121
8.185
205,457
+0.00(+0.00%)
Apr 04, 2017
8.176
8.294
8.121
8.185
146,432
+0.02(+0.22%)
Apr 03, 2017
8.539
8.691
8.139
8.167
160,562
-0.41(-4.76%)
Mar 31, 2017
8.412
8.675
8.330
8.575
364,737
+0.15(+1.72%)
Mar 30, 2017
8.321
8.484
8.321
8.430
171,740
+0.11(+1.31%)
Mar 29, 2017
8.312
8.366
8.257
8.321
95,257
-0.02(-0.22%)
Mar 28, 2017
8.276
8.375
8.257
8.339
98,841
+0.04(+0.44%)
Mar 27, 2017
8.167
8.357
8.167
8.303
107,272
-0.04(-0.44%)
Mar 24, 2017
8.348
8.439
8.239
8.339
123,594
+0.04(+0.44%)
Mar 23, 2017
8.276
8.430
8.257
8.303
90,243
+0.02(+0.22%)
Mar 22, 2017
8.239
8.330
8.167
8.285
154,262
-0.03(-0.33%)
Mar 21, 2017
8.466
8.499
8.203
8.312
180,071
-0.13(-1.51%)
Mar 20, 2017
8.557
8.602
8.330
8.439
159,220
-0.15(-1.80%)
Mar 17, 2017
8.466
8.648
8.357
8.593
388,423
+0.10(+1.18%)
Mar 16, 2017
8.548
8.620
8.421
8.493
109,288
-0.01(-0.11%)
Mar 15, 2017
8.430
8.548
8.403
8.502
103,640
+0.07(+0.86%)
Mar 14, 2017
8.493
8.539
8.357
8.430
122,568
-0.06(-0.75%)
Mar 13, 2017
8.466
8.602
8.466
8.493
89,296
-0.01(-0.11%)
Mar 10, 2017
8.466
8.539
8.403
8.502
79,020
+0.11(+1.30%)
Mar 09, 2017
8.475
8.530
8.357
8.393
151,181
-0.11(-1.28%)
Mar 08, 2017
8.484
8.556
8.345
8.502
231,739
+0.03(+0.32%)
Mar 07, 2017
8.322
8.547
8.313
8.475
181,212
+0.15(+1.84%)
Mar 06, 2017
8.331
8.430
8.241
8.322
135,851
-0.03(-0.32%)
Mar 03, 2017
8.376
8.511
8.282
8.349
146,726
-0.05(-0.54%)
Mar 02, 2017
8.511
8.583
8.394
8.394
107,589
-0.14(-1.58%)
Mar 01, 2017
8.583
8.701
8.457
8.529
134,310
+0.09(+1.07%)
Feb 28, 2017
8.691
8.791
8.421
8.439
366,140
-0.35(-4.00%)
Feb 27, 2017
8.782
8.818
8.593
8.791
188,287
+0.04(+0.41%)
Feb 24, 2017
8.646
8.773
8.583
8.755
196,516
+0.00(+0.00%)
Feb 23, 2017
8.574
8.863
8.556
8.755
283,750
+0.20(+2.32%)
Feb 22, 2017
8.493
8.556
8.286
8.556
389,706
+0.01(+0.11%)
Feb 21, 2017
7.232
8.574
7.061
8.547
1,077,214
-0.56(-6.13%)
Feb 17, 2017
9.106
9.106
9.106
0
+0.25(+2.85%)
Feb 16, 2017
9.043
9.115
8.827
8.854
127,898
-0.16(-1.80%)
Feb 15, 2017
9.025
9.043
8.917
9.016
78,188
-0.03(-0.30%)
Feb 14, 2017
8.944
9.079
8.899
9.043
127,808
+0.05(+0.50%)
Feb 13, 2017
9.106
9.160
8.926
8.998
209,005
-0.09(-0.99%)
Feb 10, 2017
8.998
9.146
8.980
9.088
104,857
+0.11(+1.20%)
Feb 09, 2017
9.016
9.172
8.953
8.980
147,824
-0.06(-0.70%)
Feb 08, 2017
9.016
9.097
8.881
9.043
123,926
-0.02(-0.20%)
Feb 07, 2017
9.115
9.133
8.863
9.061
166,216
-0.04(-0.40%)
Feb 06, 2017
9.097
9.142
8.989
9.097
115,995
-0.06(-0.69%)
Feb 03, 2017
9.169
9.169
9.034
9.160
90,054
+0.05(+0.59%)
Feb 02, 2017
9.097
9.124
8.962
9.106
91,256
-0.03(-0.30%)
Feb 01, 2017
9.232
9.268
9.061
9.133
101,985
-0.02(-0.20%)
Jan 31, 2017
8.971
9.178
8.939
9.151
126,679
+0.14(+1.50%)
Jan 30, 2017
9.277
9.277
8.953
9.016
169,938
-0.34(-3.66%)
Jan 27, 2017
9.277
9.403
9.214
9.358
137,380
+0.05(+0.58%)
Jan 26, 2017
9.367
9.367
9.161
9.304
126,712
-0.06(-0.67%)
Jan 25, 2017
9.358
9.457
9.313
9.367
107,639
+0.02(+0.19%)
Jan 24, 2017
9.196
9.385
9.106
9.349
142,929
+0.17(+1.86%)
Jan 23, 2017
9.232
9.304
9.115
9.178
99,917
-0.10(-1.07%)
Jan 20, 2017
9.277
9.313
9.172
9.277
142,340
+0.00(+0.00%)
Jan 19, 2017
9.322
9.322
9.178
9.277
157,395
-0.04(-0.39%)
Jan 18, 2017
9.205
9.376
9.142
9.313
194,710
+0.10(+1.08%)
Jan 17, 2017
9.457
9.502
9.196
9.214
218,664
-0.33(-3.49%)
Jan 13, 2017
9.547
9.547
9.547
0
-0.03(-0.28%)
Jan 12, 2017
9.664
9.673
9.331
9.574
142,841
-0.13(-1.30%)
Jan 11, 2017
9.547
9.718
9.457
9.700
99,766
+0.15(+1.60%)
Jan 10, 2017
9.466
9.655
9.458
9.547
119,380
+0.06(+0.66%)
Jan 09, 2017
9.565
9.655
9.475
9.484
110,972
-0.11(-1.13%)
Jan 06, 2017
9.745
9.772
9.565
9.592
110,463
-0.15(-1.57%)
Jan 05, 2017
9.880
9.925
9.671
9.745
134,478
-0.16(-1.64%)
Jan 04, 2017
9.781
9.907
9.655
9.907
329,605
+0.14(+1.38%)
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.