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
Parkit Enterprise
(TSV:
PKT
)
0.6400
UNCHANGED
Streaming Delayed Price
Updated: 9:30 AM EDT, May 22, 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 31, 2015
0.3850
0.3850
0.3850
0
+0.00(+0.00%)
Dec 30, 2015
0.3950
0.3950
0.3800
0.3850
134,310
-0.01(-1.28%)
Dec 29, 2015
0.3850
0.3900
0.3850
0.3900
162,000
+0.01(+1.30%)
Dec 24, 2015
0.3850
0.3850
0.3850
0
-0.01(-1.28%)
Dec 23, 2015
0.3900
0.3900
0.3800
0.3900
74,500
+0.01(+1.30%)
Dec 22, 2015
0.3800
0.3850
0.3800
0.3850
184,000
+0.01(+1.32%)
Dec 21, 2015
0.3700
0.3800
0.3700
0.3800
30,000
+0.02(+4.11%)
Dec 18, 2015
0.3600
0.3750
0.3600
0.3650
112,000
+0.01(+1.39%)
Dec 17, 2015
0.3600
0.3700
0.3600
0.3600
140,000
+0.00(+0.00%)
Dec 16, 2015
0.3750
0.3750
0.3600
0.3600
65,500
-0.01(-2.70%)
Dec 15, 2015
0.3700
0.3700
0.3550
0.3700
42,000
+0.00(+0.00%)
Dec 14, 2015
0.3700
0.3700
0.3650
0.3700
129,500
+0.00(+0.00%)
Dec 11, 2015
0.3650
0.3700
0.3650
0.3700
122,500
+0.01(+2.78%)
Dec 10, 2015
0.3700
0.3700
0.3600
0.3600
49,000
+0.00(+0.00%)
Dec 09, 2015
0.3600
0.3650
0.3600
0.3600
136,100
-0.01(-2.70%)
Dec 08, 2015
0.3750
0.3750
0.3700
0.3700
80,500
-0.01(-1.33%)
Dec 07, 2015
0.3750
0.3750
0.3700
0.3750
163,000
+0.01(+1.35%)
Dec 04, 2015
0.3800
0.3800
0.3700
0.3700
62,500
-0.02(-3.90%)
Dec 03, 2015
0.3700
0.3850
0.3700
0.3850
15,500
+0.02(+5.48%)
Dec 02, 2015
0.3650
0.3650
0.3600
0.3650
34,500
+0.01(+2.82%)
Dec 01, 2015
0.3600
0.3600
0.3550
0.3550
47,900
-0.01(-2.74%)
Nov 30, 2015
0.3700
0.3700
0.3550
0.3650
44,382
-0.02(-3.95%)
Nov 27, 2015
0.3800
0.3800
0.3800
0.3800
15,000
-0.01(-1.30%)
Nov 26, 2015
0.3850
0.3850
0.3850
0.3850
15,200
+0.01(+1.32%)
Nov 25, 2015
0.3850
0.3850
0.3800
0.3800
27,665
-0.01(-1.30%)
Nov 24, 2015
0.3850
0.3900
0.3800
0.3850
58,000
+0.00(+0.00%)
Nov 23, 2015
0.3850
0.3950
0.3850
0.3850
28,000
+0.00(+0.00%)
Nov 20, 2015
0.3800
0.3850
0.3800
0.3850
41,500
-0.02(-3.75%)
Nov 19, 2015
0.3700
0.4000
0.3700
0.4000
2,067
+0.01(+1.27%)
Nov 18, 2015
0.3800
0.3950
0.3700
0.3950
41,843
+0.01(+1.28%)
Nov 17, 2015
0.4000
0.4000
0.3900
0.3900
37,500
+0.00(+0.00%)
Nov 16, 2015
0.4000
0.4050
0.3850
0.3900
152,950
-0.02(-3.70%)
Nov 13, 2015
0.4050
0.4050
0.4000
0.4050
71,000
-0.02(-5.81%)
Nov 12, 2015
0.4100
0.4300
0.4100
0.4300
0
+0.02(+6.17%)
Nov 11, 2015
0.4000
0.4050
0.4000
0.4050
80,500
+0.00(+0.00%)
Nov 10, 2015
0.4000
0.4200
0.4000
0.4050
71,300
+0.01(+1.25%)
Nov 09, 2015
0.4000
0.4000
0.4000
0.4000
36,000
+0.00(+0.00%)
Nov 06, 2015
0.3950
0.4000
0.3950
0.4000
29,300
+0.02(+5.26%)
Nov 05, 2015
0.3850
0.3850
0.3800
0.3800
14,000
-0.01(-2.56%)
Nov 04, 2015
0.4000
0.4000
0.3900
0.3900
3,500
-0.01(-2.50%)
Nov 03, 2015
0.3900
0.4000
0.3900
0.4000
30,000
+0.00(+0.00%)
Nov 02, 2015
0.4000
0.4000
0.4000
0.4000
25,950
+0.03(+8.11%)
Oct 30, 2015
0.3800
0.3800
0.3700
0.3700
17,000
-0.01(-2.63%)
Oct 29, 2015
0.3950
0.3950
0.3800
0.3800
67,000
-0.01(-1.30%)
Oct 28, 2015
0.3900
0.3900
0.3850
0.3850
3,750
+0.01(+1.32%)
Oct 27, 2015
0.3850
0.3900
0.3800
0.3800
34,700
-0.01(-2.56%)
Oct 26, 2015
0.3950
0.3950
0.3900
0.3900
51,350
+0.00(+0.00%)
Oct 23, 2015
0.4000
0.4050
0.3900
0.3900
51,750
-0.02(-3.70%)
Oct 22, 2015
0.4050
0.4050
0.4050
0.4050
500
+0.00(+0.00%)
Oct 21, 2015
0.4050
0.4050
0.4050
0.4050
15,215
+0.01(+2.53%)
Oct 20, 2015
0.4050
0.4050
0.3950
0.3950
6,500
-0.01(-3.66%)
Oct 19, 2015
0.4000
0.4100
0.3900
0.4100
65,343
+0.01(+2.50%)
Oct 16, 2015
0.3900
0.4000
0.3900
0.4000
15,785
+0.00(+0.00%)
Oct 15, 2015
0.4000
0.4000
0.3850
0.4000
92,050
+0.00(+0.00%)
Oct 14, 2015
0.4000
0.4050
0.3900
0.4000
67,000
-0.01(-2.44%)
Oct 13, 2015
0.4150
0.4150
0.4100
0.4100
11,024
+0.01(+2.50%)
Oct 09, 2015
0.4000
0.4000
0.4000
0
-0.01(-1.23%)
Oct 08, 2015
0.4050
0.4100
0.4050
0.4050
138,000
-0.01(-2.41%)
Oct 07, 2015
0.4100
0.4200
0.4100
0.4150
40,300
+0.01(+1.22%)
Oct 06, 2015
0.4200
0.4250
0.4100
0.4100
69,803
-0.01(-1.20%)
Oct 05, 2015
0.4200
0.4200
0.4100
0.4150
64,000
+0.00(+0.00%)
Oct 02, 2015
0.4150
0.4150
0.4150
0.4150
5,000
+0.00(+0.00%)
Oct 01, 2015
0.4150
0.4200
0.4150
0.4150
56,680
-0.01(-1.19%)
Sep 30, 2015
0.4300
0.4300
0.4200
0.4200
31,144
-0.01(-2.33%)
Sep 29, 2015
0.4250
0.4300
0.4200
0.4300
99,000
+0.01(+1.18%)
Sep 28, 2015
0.4450
0.4450
0.4200
0.4250
130,000
-0.04(-7.61%)
Sep 25, 2015
0.4400
0.4600
0.4400
0.4600
49,500
+0.01(+2.22%)
Sep 24, 2015
0.4600
0.4600
0.4400
0.4500
58,800
-0.03(-6.25%)
Sep 23, 2015
0.4800
0.4950
0.4700
0.4800
44,700
+0.00(+0.00%)
Sep 22, 2015
0.4200
0.5000
0.4200
0.4800
149,100
+0.05(+11.63%)
Sep 21, 2015
0.4300
0.4400
0.4300
0.4300
119,000
+0.00(+0.00%)
Sep 18, 2015
0.4300
0.4300
0.4300
0.4300
3,000
+0.00(+0.00%)
Sep 17, 2015
0.4200
0.4300
0.4200
0.4300
17,900
+0.02(+3.61%)
Sep 16, 2015
0.4300
0.4300
0.4150
0.4150
142,080
-0.03(-5.68%)
Sep 15, 2015
0.4400
0.4400
0.4400
0.4400
1,000
+0.01(+1.15%)
Sep 14, 2015
0.4350
0.4350
0.4350
0.4350
20,000
-0.01(-1.14%)
Sep 11, 2015
0.4350
0.4500
0.4350
0.4400
20,700
+0.00(+0.00%)
Sep 10, 2015
0.4300
0.4400
0.4300
0.4400
8,000
-0.02(-4.35%)
Sep 09, 2015
0.4500
0.4600
0.4500
0.4600
31,250
+0.05(+10.84%)
Sep 08, 2015
0.4150
0.4150
0.4100
0.4150
14,000
-0.02(-3.49%)
Sep 04, 2015
0.4300
0.4300
0.4300
0
+0.01(+2.38%)
Sep 03, 2015
0.4100
0.4200
0.4100
0.4200
7,000
+0.00(+0.00%)
Sep 02, 2015
0.4200
0.4200
0.4200
0.4200
12,500
+0.01(+2.44%)
Sep 01, 2015
0.4100
0.4100
0.4100
0.4100
7,500
-0.01(-1.20%)
Aug 31, 2015
0.4100
0.4200
0.4100
0.4150
20,950
-0.01(-1.19%)
Aug 28, 2015
0.4300
0.4300
0.4000
0.4200
32,500
-0.01(-2.33%)
Aug 27, 2015
0.4300
0.4300
0.4300
0.4300
3,000
+0.01(+2.38%)
Aug 26, 2015
0.4200
0.4200
0.4200
0.4200
66,400
+0.01(+3.70%)
Aug 24, 2015
0.4050
0.4050
0.4050
0
-0.01(-3.57%)
Aug 21, 2015
0.4250
0.4250
0.4150
0.4200
82,000
+0.00(+0.00%)
Aug 20, 2015
0.4250
0.4250
0.4200
0.4200
36,000
-0.01(-1.18%)
Aug 19, 2015
0.4250
0.4250
0.4250
0.4250
1,000
-0.03(-5.56%)
Aug 18, 2015
0.4500
0.4500
0.4500
0.4500
7,000
+0.00(+0.00%)
Aug 17, 2015
0.4200
0.4500
0.4200
0.4500
32,530
+0.03(+7.14%)
Aug 14, 2015
0.4200
0.4200
0.4200
0.4200
12,500
+0.00(+0.00%)
Aug 13, 2015
0.4200
0.4200
0.4200
0.4200
1,546
-0.02(-3.45%)
Aug 12, 2015
0.4300
0.4400
0.4200
0.4350
128,400
-0.02(-4.40%)
Aug 11, 2015
0.4400
0.4550
0.4250
0.4550
72,240
+0.01(+2.25%)
Aug 10, 2015
0.4500
0.4500
0.4450
0.4450
57,000
+0.00(+0.00%)
Aug 07, 2015
0.4500
0.4500
0.4400
0.4450
49,380
+0.01(+1.14%)
Aug 05, 2015
0.4400
0.4400
0.4400
300
-0.02(-4.35%)
Aug 04, 2015
0.4450
0.4600
0.4450
0.4600
57,500
+0.01(+2.22%)
Jul 31, 2015
0.4500
0.4500
0.4500
0
-0.01(-2.17%)
Jul 30, 2015
0.4600
0.4600
0.4450
0.4600
15,575
+0.01(+2.22%)
Jul 29, 2015
0.4500
0.4500
0.4400
0.4500
18,000
+0.00(+0.00%)
Jul 28, 2015
0.4600
0.4600
0.4500
0.4500
96,675
-0.01(-2.17%)
Jul 27, 2015
0.4700
0.4700
0.4600
0.4600
48,300
-0.01(-2.13%)
Jul 24, 2015
0.4700
0.4700
0.4700
0.4700
25,000
-0.01(-1.05%)
Jul 23, 2015
0.4750
0.4750
0.4750
0.4750
500
-0.01(-1.04%)
Jul 22, 2015
0.4800
0.4800
0.4800
0.4800
3,800
-0.01(-1.03%)
Jul 21, 2015
0.4750
0.4850
0.4750
0.4850
40,000
+0.00(+0.00%)
Jul 20, 2015
0.4900
0.4900
0.4850
0.4850
61,500
-0.02(-3.00%)
Jul 17, 2015
0.4900
0.5000
0.4900
0.5000
31,000
+0.01(+2.04%)
Jul 16, 2015
0.4850
0.4900
0.4850
0.4900
30,740
+0.02(+3.16%)
Jul 15, 2015
0.4750
0.4800
0.4750
0.4750
26,866
+0.00(+0.00%)
Jul 14, 2015
0.4900
0.4900
0.4700
0.4750
68,800
-0.02(-4.04%)
Jul 13, 2015
0.4900
0.4950
0.4900
0.4950
6,000
+0.02(+3.13%)
Jul 10, 2015
0.4900
0.4950
0.4750
0.4800
35,650
+0.01(+1.05%)
Jul 09, 2015
0.4950
0.4950
0.4750
0.4750
117,789
-0.03(-5.00%)
Jul 08, 2015
0.5000
0.5100
0.4900
0.5000
96,000
-0.01(-1.96%)
Jul 07, 2015
0.5000
0.5100
0.4900
0.5100
54,363
+0.01(+2.00%)
Jul 06, 2015
0.5000
0.5000
0.5000
0.5000
17,000
+0.00(+0.00%)
Jul 02, 2015
0.5000
0.5000
0.5000
0
+0.01(+2.04%)
Jun 30, 2015
0.4900
0.4900
0.4900
0
+0.01(+2.08%)
Jun 29, 2015
0.5000
0.5000
0.4750
0.4800
288,840
-0.02(-3.03%)
Jun 26, 2015
0.5000
0.5000
0.4950
0.4950
28,500
-0.01(-1.00%)
Jun 25, 2015
0.5000
0.5100
0.5000
0.5000
72,000
+0.00(+0.00%)
Jun 24, 2015
0.5000
0.5000
0.5000
0.5000
29,000
+0.00(+0.00%)
Jun 23, 2015
0.5100
0.5100
0.5000
0.5000
163,500
+0.00(+0.00%)
Jun 22, 2015
0.5000
0.5000
0.4900
0.5000
280,700
+0.00(+0.00%)
Jun 19, 2015
0.5000
0.5000
0.5000
0.5000
8,800
-0.02(-3.85%)
Jun 18, 2015
0.5000
0.5200
0.5000
0.5200
179,230
+0.00(+0.00%)
Jun 17, 2015
0.5100
0.5200
0.5000
0.5200
147,200
+0.02(+4.00%)
Jun 16, 2015
0.5200
0.5200
0.5000
0.5000
49,730
-0.01(-1.96%)
Jun 15, 2015
0.5000
0.5100
0.4950
0.5100
71,750
+0.01(+2.00%)
Jun 12, 2015
0.5100
0.5100
0.5000
0.5000
45,000
-0.01(-1.96%)
Jun 11, 2015
0.5200
0.5200
0.5000
0.5100
154,511
+0.00(+0.00%)
Jun 10, 2015
0.5300
0.5300
0.5100
0.5100
139,866
-0.01(-1.92%)
Jun 09, 2015
0.5500
0.5500
0.5200
0.5200
125,900
-0.03(-5.45%)
Jun 08, 2015
0.5700
0.5700
0.5500
0.5500
71,121
-0.02(-3.51%)
Jun 05, 2015
0.5600
0.5700
0.5600
0.5700
26,171
+0.00(+0.00%)
Jun 04, 2015
0.5700
0.5700
0.5600
0.5700
55,131
+0.02(+3.64%)
Jun 03, 2015
0.5700
0.5700
0.5500
0.5500
47,200
-0.02(-3.51%)
Jun 02, 2015
0.5400
0.5700
0.5400
0.5700
50,200
+0.03(+5.56%)
Jun 01, 2015
0.5600
0.5600
0.5400
0.5400
30,910
+0.00(+0.00%)
May 29, 2015
0.5500
0.5600
0.5400
0.5400
115,500
-0.03(-5.26%)
May 28, 2015
0.5400
0.5700
0.5300
0.5700
82,900
+0.03(+5.56%)
May 27, 2015
0.5400
0.5400
0.5400
0.5400
5,700
+0.01(+1.89%)
May 26, 2015
0.5400
0.5500
0.5300
0.5300
71,596
-0.01(-1.85%)
May 25, 2015
0.5500
0.5600
0.5400
0.5400
47,680
+0.00(+0.00%)
May 22, 2015
0.5400
0.5900
0.5300
0.5400
141,323
+0.00(+0.00%)
May 21, 2015
0.5600
0.5600
0.5400
0.5400
49,350
-0.02(-3.57%)
May 20, 2015
0.5500
0.5600
0.5400
0.5600
41,500
+0.01(+1.82%)
May 19, 2015
0.5600
0.5600
0.5500
0.5500
165,900
+0.01(+1.85%)
May 15, 2015
0.5400
0.5400
0.5400
0
-0.05(-8.47%)
May 14, 2015
0.5700
0.5900
0.5600
0.5900
65,506
+0.03(+5.36%)
May 13, 2015
0.5500
0.5600
0.5500
0.5600
27,700
+0.02(+3.70%)
May 12, 2015
0.6000
0.6000
0.5400
0.5400
188,708
-0.03(-5.26%)
May 11, 2015
0.5800
0.6000
0.5700
0.5700
82,950
-0.03(-5.00%)
May 08, 2015
0.6000
0.6000
0.6000
0.6000
21,000
+0.01(+1.69%)
May 07, 2015
0.6100
0.6100
0.5800
0.5900
94,129
-0.01(-1.67%)
May 06, 2015
0.6100
0.6100
0.5900
0.6000
129,450
-0.02(-3.23%)
May 05, 2015
0.5900
0.6300
0.5900
0.6200
293,600
+0.04(+6.90%)
May 04, 2015
0.5800
0.5800
0.5600
0.5800
128,321
+0.00(+0.00%)
May 01, 2015
0.5700
0.5800
0.5400
0.5800
196,150
+0.03(+5.45%)
Apr 30, 2015
0.5900
0.6000
0.5400
0.5500
289,067
-0.03(-5.17%)
Apr 29, 2015
0.5800
0.5900
0.5800
0.5800
47,000
-0.01(-1.69%)
Apr 28, 2015
0.5700
0.6000
0.5700
0.5900
92,975
+0.00(+0.00%)
Apr 27, 2015
0.5800
0.6100
0.5800
0.5900
423,560
+0.02(+3.51%)
Apr 24, 2015
0.6000
0.6100
0.5700
0.5700
246,518
-0.03(-5.00%)
Apr 23, 2015
0.6000
0.6000
0.5600
0.6000
1,194,373
+0.06(+11.11%)
Apr 22, 2015
0.5200
0.5400
0.5100
0.5400
109,820
+0.01(+1.89%)
Apr 21, 2015
0.5300
0.5400
0.5300
0.5300
26,250
+0.00(+0.00%)
Apr 20, 2015
0.5100
0.5400
0.5000
0.5300
59,800
+0.03(+6.00%)
Apr 17, 2015
0.5000
0.5000
0.5000
0.5000
36,040
+0.00(+0.00%)
Apr 16, 2015
0.4900
0.5000
0.4800
0.5000
83,250
+0.01(+1.01%)
Apr 15, 2015
0.5100
0.5100
0.4950
0.4950
57,296
-0.01(-1.00%)
Apr 14, 2015
0.4950
0.5000
0.4900
0.5000
134,600
+0.01(+2.04%)
Apr 13, 2015
0.4900
0.5000
0.4900
0.4900
140,980
-0.01(-2.00%)
Apr 10, 2015
0.4850
0.5100
0.4800
0.5000
218,711
+0.02(+4.17%)
Apr 09, 2015
0.4650
0.4800
0.4650
0.4800
180,650
+0.02(+4.35%)
Apr 08, 2015
0.4650
0.4700
0.4500
0.4600
154,200
-0.01(-1.08%)
Apr 07, 2015
0.4800
0.4850
0.4650
0.4650
50,200
-0.01(-3.12%)
Apr 06, 2015
0.5000
0.5000
0.4800
0.4800
44,500
-0.02(-4.00%)
Apr 02, 2015
0.5000
0.5000
0.5000
0
+0.01(+2.04%)
Apr 01, 2015
0.5000
0.5000
0.4900
0.4900
119,600
-0.01(-2.00%)
Mar 31, 2015
0.5200
0.5200
0.5000
0.5000
163,100
-0.02(-3.85%)
Mar 30, 2015
0.5100
0.5200
0.5000
0.5200
136,890
+0.01(+1.96%)
Mar 27, 2015
0.4800
0.5100
0.4800
0.5100
163,933
+0.03(+5.15%)
Mar 26, 2015
0.4800
0.4950
0.4700
0.4850
94,410
-0.01(-2.02%)
Mar 25, 2015
0.4850
0.4950
0.4850
0.4950
36,200
+0.01(+2.06%)
Mar 24, 2015
0.4850
0.4900
0.4850
0.4850
32,000
-0.01(-1.02%)
Mar 23, 2015
0.4950
0.4950
0.4850
0.4900
77,820
-0.01(-1.01%)
Mar 20, 2015
0.4950
0.4950
0.4950
0.4950
10,174
+0.00(+0.00%)
Mar 19, 2015
0.4900
0.4950
0.4750
0.4950
131,500
+0.01(+2.06%)
Mar 18, 2015
0.4850
0.4950
0.4750
0.4850
45,650
+0.00(+0.00%)
Mar 17, 2015
0.4800
0.4850
0.4800
0.4850
34,204
+0.00(+0.00%)
Mar 16, 2015
0.4850
0.5100
0.4800
0.4850
39,418
-0.01(-1.02%)
Mar 13, 2015
0.4800
0.4900
0.4800
0.4900
63,800
+0.01(+1.03%)
Mar 12, 2015
0.5000
0.5000
0.4600
0.4850
77,574
-0.02(-3.00%)
Mar 11, 2015
0.5100
0.5100
0.5000
0.5000
23,700
-0.01(-1.96%)
Mar 10, 2015
0.4900
0.5100
0.4800
0.5100
145,010
+0.01(+2.00%)
Mar 09, 2015
0.5100
0.5100
0.5000
0.5000
16,000
+0.01(+2.04%)
Mar 06, 2015
0.5100
0.5100
0.4900
0.4900
27,750
+0.00(+0.00%)
Mar 05, 2015
0.5000
0.5200
0.4900
0.4900
71,680
+0.00(+0.00%)
Mar 04, 2015
0.5200
0.4850
0.4900
103,110
-0.03(-5.77%)
Mar 03, 2015
0.5400
0.5400
0.5000
0.5200
185,126
-0.02(-3.70%)
Mar 02, 2015
0.5500
0.5500
0.5100
0.5400
143,196
-0.01(-1.82%)
Feb 27, 2015
0.5000
0.5500
0.4800
0.5500
287,195
+0.07(+14.58%)
Feb 26, 2015
0.4800
0.5000
0.4800
0.4800
25,500
-0.02(-4.00%)
Feb 25, 2015
0.4900
0.5000
0.4900
0.5000
43,050
-0.01(-1.96%)
Feb 24, 2015
0.4850
0.5100
0.4850
0.5100
38,388
+0.01(+2.00%)
Feb 23, 2015
0.5000
0.5000
0.5000
0.5000
33,170
-0.02(-3.85%)
Feb 20, 2015
0.4800
0.5300
0.4550
0.5200
241,460
+0.05(+10.64%)
Feb 19, 2015
0.4800
0.4900
0.4400
0.4700
325,500
-0.02(-4.08%)
Feb 18, 2015
0.4850
0.4900
0.4850
0.4900
76,700
+0.02(+4.26%)
Feb 17, 2015
0.4850
0.4850
0.4700
0.4700
62,552
-0.02(-4.08%)
Feb 13, 2015
0.4900
0.4900
0.4900
0
-0.02(-3.92%)
Feb 12, 2015
0.4900
0.5100
0.4900
0.5100
37,000
+0.02(+3.03%)
Feb 11, 2015
0.4900
0.5000
0.4900
0.4950
20,000
+0.00(+0.00%)
Feb 10, 2015
0.5100
0.5100
0.4900
0.4950
89,000
-0.02(-2.94%)
Feb 09, 2015
0.5200
0.5200
0.5000
0.5100
86,600
+0.01(+2.00%)
Feb 06, 2015
0.5600
0.5600
0.5000
0.5000
112,939
-0.04(-7.41%)
Feb 05, 2015
0.5400
0.5700
0.5400
0.5400
140,846
-0.01(-1.82%)
Feb 04, 2015
0.5100
0.5500
0.5000
0.5500
47,000
+0.06(+12.24%)
Feb 03, 2015
0.5200
0.5200
0.4900
0.4900
63,100
-0.03(-5.77%)
Feb 02, 2015
0.4950
0.5200
0.4900
0.5200
34,435
+0.01(+1.96%)
Jan 30, 2015
0.5100
0.5100
0.5000
0.5100
182,000
+0.00(+0.00%)
Jan 29, 2015
0.4950
0.5100
0.4900
0.5100
117,500
+0.02(+3.03%)
Jan 28, 2015
0.4950
0.5000
0.4950
0.4950
60,637
+0.01(+1.02%)
Jan 27, 2015
0.5000
0.5200
0.4900
0.4900
40,250
-0.01(-2.00%)
Jan 26, 2015
0.5200
0.5500
0.5000
0.5000
156,858
-0.03(-5.66%)
Jan 23, 2015
0.5000
0.5300
0.5000
0.5300
90,050
+0.01(+1.92%)
Jan 22, 2015
0.5200
0.5200
0.5100
0.5200
34,500
+0.02(+4.00%)
Jan 21, 2015
0.5200
0.5200
0.4900
0.5000
50,273
-0.02(-3.85%)
Jan 20, 2015
0.4950
0.5200
0.4900
0.5200
21,165
+0.04(+8.33%)
Jan 19, 2015
0.5100
0.5100
0.4800
0.4800
20,500
-0.02(-4.00%)
Jan 16, 2015
0.4800
0.5100
0.4800
0.5000
302,626
+0.02(+4.17%)
Jan 15, 2015
0.5100
0.5100
0.4700
0.4800
48,050
-0.01(-1.03%)
Jan 14, 2015
0.5000
0.5100
0.4850
0.4850
132,045
-0.02(-3.00%)
Jan 13, 2015
0.5300
0.5400
0.4950
0.5000
205,115
+0.01(+2.04%)
Jan 12, 2015
0.5100
0.5100
0.4900
0.4900
125,582
-0.04(-7.55%)
Jan 09, 2015
0.5200
0.5700
0.5000
0.5300
164,314
+0.02(+3.92%)
Jan 08, 2015
0.5100
0.5200
0.5000
0.5100
79,633
-0.02(-3.77%)
Jan 07, 2015
0.5300
0.5300
0.4950
0.5300
126,818
+0.00(+0.00%)
Jan 06, 2015
0.5600
0.5600
0.5300
0.5300
58,100
-0.04(-7.02%)
Jan 05, 2015
0.5700
0.6000
0.5400
0.5700
114,612
+0.01(+1.79%)
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.