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
Byd Ltd H Shs
(OP:
BYDDF
)
28.95
+0.52 (+1.83%)
Streaming Delayed Price
Updated: 3:59 PM EDT, May 9, 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
8.790
8.790
8.790
0
-0.04(-0.45%)
Dec 28, 2017
8.711
8.830
8.700
8.830
356,101
+0.12(+1.39%)
Dec 27, 2017
8.830
8.830
8.700
8.709
153,715
+0.45(+5.44%)
Dec 26, 2017
8.285
8.386
8.220
8.260
238,803
+0.00(+0.06%)
Dec 22, 2017
8.210
8.340
8.210
8.255
46,937
+0.02(+0.18%)
Dec 21, 2017
8.175
8.260
8.170
8.240
77,751
+0.09(+1.10%)
Dec 20, 2017
8.250
8.250
8.130
8.150
134,343
-0.16(-1.92%)
Dec 19, 2017
8.315
8.450
8.300
8.310
106,794
-0.07(-0.84%)
Dec 18, 2017
8.380
8.280
8.380
107,264
-0.03(-0.35%)
Dec 15, 2017
8.420
8.420
8.335
8.409
102,360
-0.11(-1.30%)
Dec 14, 2017
8.470
8.560
8.470
8.520
44,105
+0.00(+0.00%)
Dec 13, 2017
8.490
8.520
8.450
8.520
117,537
+0.07(+0.83%)
Dec 12, 2017
8.510
8.510
8.400
8.450
71,837
-0.17(-1.92%)
Dec 11, 2017
8.525
8.640
8.237
8.615
98,168
+0.21(+2.44%)
Dec 08, 2017
8.380
8.430
8.335
8.410
219,388
+0.26(+3.19%)
Dec 07, 2017
8.105
8.170
8.090
8.150
216,182
-0.12(-1.51%)
Dec 06, 2017
8.450
8.450
8.270
8.275
229,761
-0.50(-5.75%)
Dec 05, 2017
8.890
8.890
8.780
8.780
99,242
-0.15(-1.68%)
Dec 04, 2017
8.950
9.000
8.841
8.930
219,367
+0.10(+1.13%)
Dec 01, 2017
8.845
8.868
8.750
8.830
79,067
-0.02(-0.23%)
Nov 30, 2017
9.000
9.000
8.840
8.850
222,546
-0.27(-2.96%)
Nov 29, 2017
9.170
9.170
9.090
9.120
365,796
-0.27(-2.88%)
Nov 28, 2017
9.400
9.400
9.280
9.390
146,125
+0.16(+1.73%)
Nov 27, 2017
9.280
9.280
9.230
9.230
206,287
-0.35(-3.65%)
Nov 24, 2017
9.600
9.600
9.570
9.580
129,990
-0.22(-2.25%)
Nov 22, 2017
9.800
9.800
9.750
9.800
609,274
-0.12(-1.21%)
Nov 21, 2017
9.600
9.940
9.600
9.920
307,436
+0.36(+3.71%)
Nov 20, 2017
9.402
9.580
9.380
9.565
392,140
+0.75(+8.57%)
Nov 17, 2017
8.795
8.890
8.700
8.810
197,403
-0.18(-1.96%)
Nov 16, 2017
8.900
8.990
8.885
8.986
157,385
+0.23(+2.60%)
Nov 15, 2017
8.735
8.800
8.720
8.758
215,330
-0.39(-4.23%)
Nov 14, 2017
9.160
9.160
9.160
9.145
99,017
-0.26(-2.71%)
Nov 13, 2017
9.250
9.400
9.230
9.400
155,093
+0.18(+1.90%)
Nov 10, 2017
9.300
9.300
9.200
9.225
139,097
-0.15(-1.57%)
Nov 09, 2017
9.460
9.460
9.330
9.373
193,972
+0.09(+1.00%)
Nov 08, 2017
9.180
9.330
9.170
9.280
176,333
+0.35(+3.93%)
Nov 07, 2017
8.990
9.040
8.910
8.929
201,579
-0.07(-0.79%)
Nov 06, 2017
8.940
9.000
8.920
9.000
338,078
+0.45(+5.26%)
Nov 03, 2017
8.700
8.700
8.510
8.550
504,110
-0.09(-1.04%)
Nov 02, 2017
8.840
8.840
8.640
8.640
151,179
-0.28(-3.14%)
Nov 01, 2017
8.950
8.950
8.900
8.920
217,925
+0.15(+1.77%)
Oct 31, 2017
8.710
8.840
8.700
8.765
183,618
+0.24(+2.75%)
Oct 30, 2017
8.605
8.660
8.510
8.530
334,426
-0.36(-4.05%)
Oct 27, 2017
9.000
9.110
8.850
8.890
191,118
-0.22(-2.41%)
Oct 26, 2017
9.115
9.180
9.070
9.110
148,733
-0.04(-0.44%)
Oct 25, 2017
9.195
9.290
9.090
9.150
174,553
+0.09(+0.99%)
Oct 24, 2017
9.080
9.080
9.000
9.060
167,825
-0.33(-3.57%)
Oct 23, 2017
9.440
9.440
9.380
9.395
243,971
-0.41(-4.13%)
Oct 20, 2017
9.650
9.800
9.650
9.800
94,712
+0.29(+3.05%)
Oct 19, 2017
9.580
9.580
9.490
9.510
206,108
-0.54(-5.37%)
Oct 18, 2017
9.950
10.07
9.950
10.05
209,331
+0.02(+0.20%)
Oct 17, 2017
9.980
10.04
9.888
10.03
165,324
+0.10(+1.00%)
Oct 16, 2017
9.970
10.05
9.920
9.931
189,295
-0.18(-1.77%)
Oct 13, 2017
10.00
10.15
10.00
10.11
100,060
+0.01(+0.10%)
Oct 12, 2017
10.00
10.21
10.00
10.10
273,374
+0.15(+1.51%)
Oct 11, 2017
10.04
10.06
9.900
9.950
467,071
-0.32(-3.12%)
Oct 10, 2017
10.30
10.30
10.15
10.27
219,287
-0.06(-0.58%)
Oct 09, 2017
10.45
10.45
10.28
10.33
334,319
-0.19(-1.81%)
Oct 06, 2017
10.36
10.52
10.36
10.52
456,165
+0.20(+1.94%)
Oct 05, 2017
10.14
10.34
10.05
10.32
844,942
+0.38(+3.80%)
Oct 04, 2017
10.10
10.18
9.900
9.942
1,812,849
+0.49(+5.21%)
Oct 03, 2017
9.490
9.490
9.400
9.450
404,749
-0.20(-2.07%)
Oct 02, 2017
9.695
9.800
9.630
9.650
394,847
+0.13(+1.37%)
Sep 29, 2017
9.250
9.520
9.250
9.520
217,176
-0.20(-2.06%)
Sep 28, 2017
9.810
9.820
9.710
9.720
425,756
-0.07(-0.72%)
Sep 27, 2017
9.780
10.02
9.780
9.790
951,664
+0.42(+4.48%)
Sep 26, 2017
9.400
9.490
9.290
9.370
434,360
+1.05(+12.62%)
Sep 25, 2017
8.390
8.390
8.300
8.320
597,980
-0.52(-5.83%)
Sep 22, 2017
8.950
8.950
8.810
8.835
606,236
-0.36(-3.92%)
Sep 21, 2017
9.170
9.270
9.110
9.195
372,318
+0.33(+3.66%)
Sep 20, 2017
8.810
8.890
8.790
8.870
765,084
+0.98(+12.49%)
Sep 19, 2017
7.890
7.900
7.780
7.885
201,609
+0.08(+0.96%)
Sep 18, 2017
7.840
7.900
7.750
7.810
501,280
+0.59(+8.17%)
Sep 15, 2017
7.160
7.230
7.160
7.220
220,754
+0.11(+1.55%)
Sep 14, 2017
7.150
7.150
7.050
7.110
216,449
-0.17(-2.31%)
Sep 13, 2017
7.255
7.330
7.120
7.278
307,007
+0.23(+3.20%)
Sep 12, 2017
6.920
7.070
6.920
7.052
394,933
+0.56(+8.66%)
Sep 11, 2017
6.275
6.500
6.250
6.490
416,526
+0.46(+7.72%)
Sep 08, 2017
6.080
6.100
6.010
6.025
57,654
-0.06(-0.99%)
Sep 07, 2017
6.020
6.090
6.020
6.085
35,930
+0.02(+0.33%)
Sep 06, 2017
5.970
6.065
5.970
6.065
60,996
+0.09(+1.51%)
Sep 05, 2017
5.995
6.010
5.970
5.975
66,013
-0.02(-0.25%)
Sep 01, 2017
6.000
6.030
5.970
5.990
37,560
-0.02(-0.33%)
Aug 31, 2017
6.020
6.020
5.970
6.010
76,252
-0.05(-0.83%)
Aug 30, 2017
5.970
6.060
5.970
6.060
25,073
-0.01(-0.16%)
Aug 29, 2017
6.035
6.090
6.020
6.070
31,470
-0.10(-1.62%)
Aug 28, 2017
6.150
6.234
6.120
6.170
54,061
-0.01(-0.24%)
Aug 25, 2017
6.210
6.210
6.150
6.185
67,400
-0.02(-0.24%)
Aug 24, 2017
6.141
6.200
6.140
6.200
32,754
+0.00(+0.00%)
Aug 23, 2017
6.200
6.200
6.190
6.200
29,433
+0.02(+0.32%)
Aug 22, 2017
6.145
6.200
6.120
6.180
89,511
+0.01(+0.16%)
Aug 21, 2017
6.130
6.200
6.130
6.170
36,780
-0.01(-0.16%)
Aug 18, 2017
6.190
6.200
6.140
6.180
32,384
+0.02(+0.32%)
Aug 17, 2017
6.227
6.227
6.150
6.160
42,751
-0.09(-1.44%)
Aug 16, 2017
6.260
6.275
6.220
6.250
15,504
+0.03(+0.44%)
Aug 15, 2017
6.150
6.250
6.150
6.223
25,705
-0.03(-0.44%)
Aug 14, 2017
6.300
6.300
6.210
6.250
25,072
-0.03(-0.48%)
Aug 11, 2017
6.220
6.280
6.220
6.280
46,408
+0.04(+0.72%)
Aug 10, 2017
6.360
6.370
6.220
6.235
29,904
-0.09(-1.50%)
Aug 09, 2017
6.350
6.350
6.300
6.330
17,362
-0.06(-0.94%)
Aug 08, 2017
6.366
6.410
6.330
6.390
175,368
+0.15(+2.49%)
Aug 07, 2017
6.205
6.280
6.205
6.235
28,640
-0.01(-0.24%)
Aug 04, 2017
6.200
6.270
6.200
6.250
32,737
+0.05(+0.81%)
Aug 03, 2017
6.210
6.210
6.120
6.200
67,992
-0.06(-0.94%)
Aug 02, 2017
6.200
6.281
6.200
6.259
45,493
+0.01(+0.14%)
Aug 01, 2017
6.280
6.280
6.230
6.250
23,150
-0.03(-0.48%)
Jul 31, 2017
6.280
6.220
6.280
116,651
+0.00(+0.00%)
Jul 28, 2017
6.290
6.290
6.250
6.280
40,811
+0.01(+0.16%)
Jul 27, 2017
6.310
6.310
6.255
6.270
49,621
-0.03(-0.48%)
Jul 26, 2017
6.300
6.335
6.220
6.300
109,209
-0.06(-0.90%)
Jul 25, 2017
6.380
6.420
6.350
6.357
225,645
-0.13(-2.04%)
Jul 24, 2017
6.454
6.490
6.450
6.490
110,205
-0.11(-1.67%)
Jul 21, 2017
6.615
6.670
6.493
6.600
73,886
+0.02(+0.30%)
Jul 20, 2017
6.500
6.590
6.445
6.580
176,634
+0.16(+2.41%)
Jul 19, 2017
6.410
6.450
6.360
6.425
46,526
+0.08(+1.18%)
Jul 18, 2017
6.310
6.360
6.300
6.350
55,959
+0.01(+0.22%)
Jul 17, 2017
6.390
6.395
6.290
6.336
66,809
-0.06(-1.00%)
Jul 14, 2017
6.320
6.400
6.290
6.400
280,701
+0.12(+1.99%)
Jul 13, 2017
6.285
6.290
6.260
6.275
69,685
+0.04(+0.64%)
Jul 12, 2017
6.240
6.240
6.210
6.235
47,599
-0.00(-0.08%)
Jul 11, 2017
6.198
6.270
6.198
6.240
50,834
+0.04(+0.65%)
Jul 10, 2017
6.210
6.210
6.150
6.200
53,021
-0.04(-0.56%)
Jul 07, 2017
6.270
6.270
6.200
6.235
24,124
-0.06(-0.95%)
Jul 06, 2017
6.280
6.330
6.280
6.295
17,872
+0.06(+1.04%)
Jul 05, 2017
6.260
6.260
6.180
6.230
70,959
-0.05(-0.80%)
Jul 03, 2017
6.257
6.320
6.200
6.280
25,462
+0.09(+1.45%)
Jun 30, 2017
6.210
6.210
6.120
6.190
76,800
-0.07(-1.12%)
Jun 29, 2017
6.300
6.340
6.250
6.260
44,797
-0.04(-0.65%)
Jun 28, 2017
6.290
6.310
6.270
6.301
70,521
-0.07(-1.16%)
Jun 27, 2017
6.391
6.460
6.360
6.375
154,423
-0.04(-0.55%)
Jun 26, 2017
6.350
6.420
6.350
6.410
56,229
+0.21(+3.47%)
Jun 23, 2017
6.150
6.250
6.150
6.195
44,383
-0.01(-0.24%)
Jun 22, 2017
6.230
6.240
6.180
6.210
35,544
-0.08(-1.35%)
Jun 21, 2017
6.260
6.298
6.250
6.295
23,730
+0.00(+0.08%)
Jun 20, 2017
6.350
6.350
6.265
6.290
33,322
-0.05(-0.79%)
Jun 19, 2017
6.412
6.430
6.320
6.340
43,170
-0.02(-0.31%)
Jun 16, 2017
6.310
6.360
6.310
6.360
21,964
+0.06(+0.95%)
Jun 15, 2017
6.179
6.350
6.179
6.300
30,726
-0.11(-1.72%)
Jun 14, 2017
6.360
6.470
6.350
6.410
35,816
+0.21(+3.39%)
Jun 13, 2017
6.151
6.220
6.150
6.200
157,229
+0.37(+6.26%)
Jun 12, 2017
5.940
5.940
5.800
5.835
28,287
-0.17(-2.79%)
Jun 09, 2017
5.970
6.030
5.970
6.003
16,651
-0.04(-0.62%)
Jun 08, 2017
6.050
6.050
6.000
6.040
37,140
-0.01(-0.17%)
Jun 07, 2017
5.940
6.100
5.940
6.050
44,547
+0.00(+0.00%)
Jun 06, 2017
6.050
6.080
6.020
6.050
45,775
+0.01(+0.25%)
Jun 05, 2017
6.045
6.070
5.950
6.035
92,233
+0.12(+2.12%)
Jun 02, 2017
5.979
5.980
5.850
5.910
65,783
-0.07(-1.17%)
Jun 01, 2017
5.950
5.982
5.920
5.980
29,582
+0.03(+0.50%)
May 31, 2017
5.910
5.995
5.910
5.950
128,225
+0.13(+2.23%)
May 30, 2017
5.720
5.850
5.720
5.820
75,254
+0.07(+1.30%)
May 26, 2017
5.700
5.750
5.700
5.745
85,541
+0.05(+0.80%)
May 25, 2017
5.696
5.750
5.660
5.700
66,759
+0.05(+0.84%)
May 24, 2017
5.560
5.730
5.560
5.652
18,639
-0.04(-0.75%)
May 23, 2017
5.670
5.740
5.600
5.695
42,195
-0.04(-0.78%)
May 22, 2017
5.725
5.740
5.680
5.740
58,861
+0.06(+1.06%)
May 19, 2017
5.680
5.690
5.640
5.680
79,125
-0.01(-0.21%)
May 18, 2017
5.700
5.700
5.620
5.692
6,023
+0.02(+0.39%)
May 17, 2017
5.610
5.700
5.610
5.670
142,304
+0.02(+0.35%)
May 16, 2017
5.550
5.720
5.550
5.650
14,965
+0.03(+0.53%)
May 15, 2017
5.540
5.640
5.540
5.620
13,332
-0.01(-0.27%)
May 12, 2017
5.600
5.660
5.580
5.635
24,436
-0.02(-0.27%)
May 11, 2017
5.635
5.650
5.605
5.650
12,405
-0.01(-0.26%)
May 10, 2017
5.570
5.700
5.570
5.665
19,070
-0.05(-0.96%)
May 09, 2017
5.630
5.730
5.630
5.720
11,653
+0.09(+1.60%)
May 08, 2017
5.570
5.700
5.570
5.630
45,270
+0.02(+0.36%)
May 05, 2017
5.680
5.680
5.600
5.610
17,359
-0.05(-0.88%)
May 04, 2017
5.750
5.750
5.660
5.660
127,904
-0.15(-2.58%)
May 03, 2017
5.850
5.850
5.780
5.810
26,419
-0.04(-0.60%)
May 02, 2017
5.810
5.870
5.730
5.845
46,455
-0.06(-0.93%)
May 01, 2017
5.850
5.900
5.850
5.900
48,468
+0.01(+0.17%)
Apr 28, 2017
5.950
5.960
5.870
5.890
112,358
-0.03(-0.51%)
Apr 27, 2017
5.970
5.970
5.820
5.920
35,700
-0.01(-0.25%)
Apr 26, 2017
5.980
5.980
5.900
5.935
18,366
-0.01(-0.08%)
Apr 25, 2017
5.860
5.970
5.860
5.940
41,783
+0.03(+0.51%)
Apr 24, 2017
5.845
5.990
5.845
5.910
31,911
+0.04(+0.68%)
Apr 21, 2017
5.950
5.950
5.870
5.870
29,599
-0.05(-0.84%)
Apr 20, 2017
5.970
5.970
5.900
5.920
16,243
+0.07(+1.20%)
Apr 19, 2017
5.790
5.910
5.790
5.850
22,057
+0.00(+0.00%)
Apr 18, 2017
5.900
5.900
5.850
5.850
23,459
-0.09(-1.52%)
Apr 17, 2017
5.900
5.990
5.830
5.940
40,743
+0.04(+0.67%)
Apr 13, 2017
6.000
6.000
5.900
5.900
51,521
-0.07(-1.17%)
Apr 12, 2017
5.950
5.990
5.900
5.970
73,694
+0.07(+1.19%)
Apr 11, 2017
5.810
5.950
5.810
5.900
42,401
+0.08(+1.46%)
Apr 10, 2017
5.790
5.870
5.710
5.815
41,981
-0.02(-0.43%)
Apr 07, 2017
5.855
5.855
5.810
5.840
19,402
+0.02(+0.34%)
Apr 06, 2017
5.851
5.860
5.810
5.820
111,326
+0.02(+0.26%)
Apr 05, 2017
5.740
5.820
5.740
5.805
134,837
+0.16(+2.83%)
Apr 04, 2017
5.610
5.652
5.610
5.645
54,539
+0.05(+0.91%)
Apr 03, 2017
5.500
5.610
5.500
5.594
55,997
+0.06(+1.16%)
Mar 31, 2017
5.580
5.590
5.530
5.530
18,583
+0.02(+0.36%)
Mar 30, 2017
5.560
5.560
5.500
5.510
62,565
+0.00(+0.00%)
Mar 29, 2017
5.590
5.590
5.500
5.510
97,383
-0.13(-2.25%)
Mar 28, 2017
5.600
5.700
5.600
5.637
41,607
-0.03(-0.58%)
Mar 27, 2017
5.750
5.750
5.600
5.670
34,528
-0.07(-1.24%)
Mar 24, 2017
5.820
5.820
5.680
5.741
11,785
+0.02(+0.37%)
Mar 23, 2017
5.670
5.720
5.670
5.720
47,718
+0.04(+0.79%)
Mar 22, 2017
5.630
5.695
5.630
5.675
44,355
+0.01(+0.27%)
Mar 21, 2017
5.720
5.720
5.630
5.660
50,790
-0.05(-0.96%)
Mar 20, 2017
5.730
5.750
5.700
5.715
20,427
+0.01(+0.18%)
Mar 17, 2017
5.780
5.780
5.660
5.705
28,215
-0.10(-1.81%)
Mar 16, 2017
5.750
5.830
5.750
5.810
41,029
-0.03(-0.51%)
Mar 15, 2017
5.735
5.840
5.720
5.840
49,410
+0.07(+1.16%)
Mar 14, 2017
5.870
5.870
5.770
5.773
40,194
+0.00(+0.05%)
Mar 13, 2017
5.750
5.820
5.750
5.770
33,453
-0.05(-0.86%)
Mar 10, 2017
5.800
5.875
5.800
5.820
88,425
+0.07(+1.26%)
Mar 09, 2017
5.850
5.850
5.690
5.747
25,151
-0.04(-0.73%)
Mar 08, 2017
5.750
5.830
5.750
5.790
20,422
+0.07(+1.22%)
Mar 07, 2017
5.691
5.740
5.691
5.720
11,748
-0.03(-0.52%)
Mar 06, 2017
5.800
5.800
5.700
5.750
69,721
-0.10(-1.71%)
Mar 03, 2017
5.750
5.850
5.750
5.850
35,381
+0.02(+0.34%)
Mar 02, 2017
5.907
5.920
5.800
5.830
109,349
-0.11(-1.85%)
Mar 01, 2017
5.880
5.980
5.880
5.940
63,882
+0.03(+0.56%)
Feb 28, 2017
5.930
5.950
5.880
5.907
39,008
-0.01(-0.22%)
Feb 27, 2017
5.862
5.935
5.860
5.920
45,627
+0.14(+2.42%)
Feb 24, 2017
5.850
5.850
5.690
5.780
18,355
-0.09(-1.53%)
Feb 23, 2017
5.840
5.905
5.840
5.870
14,004
-0.01(-0.17%)
Feb 22, 2017
5.899
5.900
5.840
5.880
20,321
-0.04(-0.68%)
Feb 21, 2017
5.955
5.955
5.820
5.920
66,566
+0.27(+4.78%)
Feb 17, 2017
5.650
5.650
5.650
0
-0.03(-0.62%)
Feb 16, 2017
5.700
5.700
5.670
5.685
83,323
-0.03(-0.44%)
Feb 15, 2017
5.620
5.750
5.620
5.710
48,387
-0.09(-1.55%)
Feb 14, 2017
5.830
5.830
5.770
5.800
67,712
-0.06(-0.94%)
Feb 13, 2017
5.850
5.930
5.780
5.855
56,721
-0.03(-0.59%)
Feb 10, 2017
5.840
5.950
5.840
5.890
30,818
-0.04(-0.67%)
Feb 09, 2017
5.961
5.980
5.792
5.930
51,287
-0.04(-0.67%)
Feb 08, 2017
5.970
5.980
5.830
5.970
306,551
+0.30(+5.29%)
Feb 07, 2017
5.600
5.670
5.600
5.670
78,936
+0.04(+0.71%)
Feb 06, 2017
5.540
5.640
5.540
5.630
69,449
+0.13(+2.36%)
Feb 03, 2017
5.500
5.550
5.500
5.500
16,936
+0.00(+0.00%)
Feb 02, 2017
5.520
5.543
5.500
5.500
18,487
-0.05(-0.90%)
Feb 01, 2017
5.540
5.580
5.530
5.550
20,047
-0.03(-0.54%)
Jan 31, 2017
5.550
5.580
5.520
5.580
52,026
+0.05(+0.90%)
Jan 30, 2017
5.521
5.630
5.510
5.530
126,744
-0.06(-1.07%)
Jan 27, 2017
5.650
5.650
5.570
5.590
14,105
-0.06(-1.02%)
Jan 26, 2017
5.650
5.660
5.620
5.647
60,352
+0.03(+0.49%)
Jan 25, 2017
5.450
5.630
5.450
5.620
39,307
+0.14(+2.55%)
Jan 24, 2017
5.455
5.490
5.421
5.480
22,696
-0.01(-0.18%)
Jan 23, 2017
5.550
5.550
5.490
5.490
26,201
-0.05(-0.99%)
Jan 20, 2017
5.551
5.630
5.545
5.545
13,582
+0.04(+0.82%)
Jan 19, 2017
5.500
5.680
5.500
5.500
36,604
+0.01(+0.18%)
Jan 18, 2017
5.500
5.520
5.470
5.490
25,385
+0.03(+0.51%)
Jan 17, 2017
5.540
5.540
5.450
5.462
49,173
-0.19(-3.33%)
Jan 13, 2017
5.650
5.650
5.650
0
+0.03(+0.53%)
Jan 12, 2017
5.603
5.640
5.600
5.620
18,992
+0.02(+0.36%)
Jan 11, 2017
5.700
5.700
5.520
5.600
39,282
+0.09(+1.63%)
Jan 10, 2017
5.450
5.540
5.450
5.510
77,304
+0.04(+0.73%)
Jan 09, 2017
5.550
5.550
5.460
5.470
34,623
-0.07(-1.17%)
Jan 06, 2017
5.590
5.590
5.500
5.535
80,703
-0.02(-0.45%)
Jan 05, 2017
5.515
5.580
5.480
5.560
62,685
+0.08(+1.46%)
Jan 04, 2017
5.380
5.480
5.380
5.480
148,739
+0.14(+2.62%)
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.