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
Star Bulk Carriers
(NQ:
SBLK
)
26.47
+0.27 (+1.03%)
Streaming Delayed Price
Updated: 9:35 AM EDT, May 21, 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, 2020
5.670
5.670
5.670
618,916
+0.15(+2.79%)
Dec 30, 2020
5.420
5.548
5.413
5.516
618,916
+0.10(+1.90%)
Dec 29, 2020
5.542
5.542
5.291
5.413
643,438
-0.01(-0.12%)
Dec 28, 2020
5.625
5.657
5.362
5.420
1,057,333
-0.19(-3.43%)
Dec 24, 2020
5.760
5.779
5.548
5.612
628,208
+0.01(+0.11%)
Dec 23, 2020
5.985
5.985
5.535
5.606
1,881,146
-0.15(-2.57%)
Dec 22, 2020
5.657
5.978
5.657
5.754
2,562,941
+0.26(+4.80%)
Dec 21, 2020
5.355
5.599
5.240
5.490
2,511,937
+0.15(+2.89%)
Dec 18, 2020
5.298
5.497
5.213
5.336
1,290,988
+0.17(+3.36%)
Dec 17, 2020
5.028
5.278
4.977
5.163
957,807
+0.19(+3.74%)
Dec 16, 2020
5.009
5.060
4.893
4.977
483,458
+0.03(+0.52%)
Dec 15, 2020
4.977
5.028
4.848
4.951
875,089
+0.04(+0.78%)
Dec 14, 2020
5.137
5.169
4.880
4.912
1,185,428
-0.18(-3.53%)
Dec 11, 2020
5.208
5.246
5.067
5.092
628,675
-0.19(-3.53%)
Dec 10, 2020
5.137
5.304
5.079
5.278
1,019,265
+0.17(+3.40%)
Dec 09, 2020
5.208
5.298
4.983
5.105
1,886,824
-0.13(-2.45%)
Dec 08, 2020
5.272
5.522
5.201
5.233
1,416,314
-0.05(-0.97%)
Dec 07, 2020
5.606
5.651
5.233
5.285
1,669,183
-0.29(-5.18%)
Dec 04, 2020
5.394
5.657
5.375
5.574
1,579,709
+0.28(+5.21%)
Dec 03, 2020
5.208
5.400
5.208
5.298
1,226,126
+0.09(+1.73%)
Dec 02, 2020
5.227
5.298
5.054
5.208
2,233,324
+0.10(+2.01%)
Dec 01, 2020
5.734
5.734
5.073
5.105
3,484,506
-0.17(-3.17%)
Nov 30, 2020
5.426
5.715
5.176
5.272
4,423,477
+0.33(+6.62%)
Nov 27, 2020
4.752
5.009
4.694
4.944
818,975
+0.19(+4.05%)
Nov 25, 2020
4.784
4.797
4.656
4.752
456,595
+0.00(+0.00%)
Nov 24, 2020
4.919
4.944
4.713
4.752
981,003
-0.15(-3.14%)
Nov 23, 2020
4.534
4.970
4.501
4.906
2,077,789
+0.42(+9.30%)
Nov 20, 2020
4.553
4.566
4.463
4.489
420,622
-0.06(-1.41%)
Nov 19, 2020
4.521
4.572
4.431
4.553
670,136
+0.00(+0.00%)
Nov 18, 2020
4.412
4.585
4.412
4.553
1,612,742
+0.12(+2.75%)
Nov 17, 2020
4.566
4.636
4.367
4.431
987,919
-0.22(-4.83%)
Nov 16, 2020
4.643
4.662
4.521
4.656
1,282,869
+0.15(+3.42%)
Nov 13, 2020
4.553
4.659
4.476
4.501
633,036
-0.05(-1.13%)
Nov 12, 2020
4.553
4.598
4.508
4.553
667,070
+0.06(+1.29%)
Nov 11, 2020
4.534
4.623
4.444
4.495
824,915
-0.02(-0.43%)
Nov 10, 2020
4.495
4.534
4.386
4.514
493,037
+0.04(+0.86%)
Nov 09, 2020
4.489
4.553
4.386
4.476
849,481
+0.23(+5.45%)
Nov 06, 2020
4.174
4.283
4.155
4.245
529,165
+0.17(+4.09%)
Nov 05, 2020
4.078
4.193
4.045
4.078
900,129
+0.10(+2.42%)
Nov 04, 2020
3.988
4.078
3.930
3.981
537,611
+0.00(+0.00%)
Nov 03, 2020
4.045
4.045
3.968
3.981
551,493
+0.03(+0.65%)
Nov 02, 2020
4.058
4.116
3.943
3.956
408,064
-0.05(-1.28%)
Oct 30, 2020
4.039
4.142
3.936
4.007
357,708
-0.01(-0.16%)
Oct 29, 2020
3.936
4.052
3.930
4.013
754,737
+0.06(+1.63%)
Oct 28, 2020
4.277
4.277
3.936
3.949
785,766
-0.43(-9.82%)
Oct 27, 2020
4.399
4.456
4.373
4.379
533,995
-0.04(-0.94%)
Oct 26, 2020
4.444
4.450
4.296
4.421
413,747
-0.03(-0.65%)
Oct 23, 2020
4.456
4.495
4.367
4.450
533,992
+0.01(+0.14%)
Oct 22, 2020
4.431
4.540
4.424
4.444
1,152,986
+0.04(+0.87%)
Oct 21, 2020
4.566
4.611
4.405
4.405
581,237
-0.12(-2.56%)
Oct 20, 2020
4.418
4.546
4.386
4.521
333,297
+0.12(+2.77%)
Oct 19, 2020
4.341
4.424
4.232
4.399
531,225
+0.10(+2.24%)
Oct 16, 2020
4.418
4.418
4.270
4.302
395,550
-0.12(-2.62%)
Oct 15, 2020
4.328
4.450
4.290
4.418
290,816
+0.03(+0.73%)
Oct 14, 2020
4.392
4.482
4.328
4.386
437,397
+0.06(+1.49%)
Oct 13, 2020
4.527
4.546
4.322
4.322
586,898
-0.23(-5.08%)
Oct 12, 2020
4.559
4.578
4.450
4.553
414,544
-0.03(-0.56%)
Oct 09, 2020
4.745
4.797
4.572
4.578
663,403
-0.20(-4.17%)
Oct 08, 2020
4.656
4.797
4.623
4.778
710,096
+0.17(+3.62%)
Oct 07, 2020
4.758
4.816
4.566
4.611
597,857
-0.15(-3.23%)
Oct 06, 2020
4.964
5.034
4.707
4.765
969,504
-0.17(-3.51%)
Oct 05, 2020
4.765
5.034
4.752
4.938
1,098,944
+0.21(+4.34%)
Oct 02, 2020
4.540
4.739
4.495
4.733
978,597
+0.17(+3.66%)
Oct 01, 2020
4.495
4.591
4.405
4.566
835,602
+0.14(+3.19%)
Sep 30, 2020
4.367
4.501
4.367
4.424
500,649
+0.10(+2.23%)
Sep 29, 2020
4.341
4.495
4.322
4.328
535,232
-0.06(-1.46%)
Sep 28, 2020
4.469
4.482
4.341
4.392
425,739
+0.00(+0.00%)
Sep 25, 2020
4.360
4.514
4.302
4.392
488,987
+0.00(+0.00%)
Sep 24, 2020
4.264
4.456
4.180
4.392
771,346
+0.17(+3.95%)
Sep 23, 2020
4.277
4.405
4.219
4.225
513,709
+0.04(+0.92%)
Sep 22, 2020
4.309
4.386
4.174
4.187
461,102
-0.01(-0.31%)
Sep 21, 2020
4.418
4.463
4.168
4.200
583,162
-0.37(-8.02%)
Sep 18, 2020
4.482
4.636
4.444
4.566
671,501
+0.09(+1.94%)
Sep 17, 2020
4.405
4.495
4.399
4.479
315,876
+0.04(+0.79%)
Sep 16, 2020
4.296
4.450
4.257
4.444
321,188
+0.15(+3.44%)
Sep 15, 2020
4.386
4.386
4.296
4.296
230,295
-0.04(-1.04%)
Sep 14, 2020
4.309
4.379
4.270
4.341
354,462
+0.08(+1.81%)
Sep 11, 2020
4.302
4.360
4.193
4.264
562,023
+0.01(+0.30%)
Sep 10, 2020
4.174
4.318
4.174
4.251
448,158
+0.11(+2.64%)
Sep 09, 2020
4.238
4.245
4.129
4.142
463,458
-0.04(-1.07%)
Sep 08, 2020
4.219
4.322
4.174
4.187
591,995
-0.10(-2.40%)
Sep 04, 2020
4.180
4.315
4.142
4.290
583,203
+0.15(+3.57%)
Sep 03, 2020
4.238
4.315
4.071
4.142
628,825
-0.10(-2.35%)
Sep 02, 2020
4.193
4.296
3.988
4.241
1,100,772
-0.14(-3.22%)
Sep 01, 2020
4.527
4.527
4.290
4.383
536,263
-0.18(-3.87%)
Aug 31, 2020
4.591
4.618
4.495
4.559
406,974
-0.04(-0.98%)
Aug 28, 2020
4.347
4.656
4.347
4.604
707,007
+0.27(+6.14%)
Aug 27, 2020
4.334
4.418
4.306
4.338
352,939
-0.05(-1.10%)
Aug 26, 2020
4.495
4.521
4.360
4.386
412,864
-0.12(-2.71%)
Aug 25, 2020
4.585
4.688
4.489
4.508
691,532
+0.02(+0.43%)
Aug 24, 2020
4.405
4.527
4.405
4.489
475,831
+0.13(+3.10%)
Aug 21, 2020
4.456
4.463
4.322
4.354
408,319
-0.12(-2.73%)
Aug 20, 2020
4.508
4.508
4.245
4.476
992,961
-0.04(-0.85%)
Aug 19, 2020
4.598
4.681
4.456
4.514
606,143
-0.13(-2.77%)
Aug 18, 2020
4.713
4.739
4.527
4.643
473,322
-0.07(-1.50%)
Aug 17, 2020
4.726
4.784
4.636
4.713
599,732
+0.01(+0.14%)
Aug 14, 2020
4.591
4.784
4.546
4.707
489,921
+0.08(+1.81%)
Aug 13, 2020
4.739
4.880
4.559
4.623
745,822
-0.15(-3.23%)
Aug 12, 2020
4.758
4.778
4.611
4.778
491,936
+0.06(+1.22%)
Aug 11, 2020
4.527
4.784
4.424
4.720
1,121,601
+0.28(+6.21%)
Aug 10, 2020
4.431
4.473
4.399
4.444
675,032
+0.01(+0.14%)
Aug 07, 2020
4.456
4.463
4.347
4.437
486,184
-0.06(-1.43%)
Aug 06, 2020
4.656
4.688
4.328
4.501
1,128,419
-0.11(-2.37%)
Aug 05, 2020
4.559
4.675
4.527
4.611
596,295
+0.13(+2.87%)
Aug 04, 2020
4.437
4.559
4.386
4.482
647,377
+0.08(+1.75%)
Aug 03, 2020
4.501
4.527
4.354
4.405
546,486
-0.07(-1.58%)
Jul 31, 2020
4.495
4.566
4.379
4.476
635,216
-0.05(-1.13%)
Jul 30, 2020
4.559
4.577
4.383
4.527
577,898
-0.10(-2.22%)
Jul 29, 2020
4.354
4.675
4.302
4.630
1,684,095
+0.50(+12.13%)
Jul 28, 2020
4.135
4.180
4.071
4.129
468,228
+0.00(+0.00%)
Jul 27, 2020
3.975
4.148
3.885
4.129
546,771
+0.13(+3.38%)
Jul 24, 2020
3.872
4.013
3.853
3.994
575,260
+0.08(+2.13%)
Jul 23, 2020
3.814
3.924
3.769
3.911
451,959
+0.08(+2.18%)
Jul 22, 2020
4.001
4.001
3.769
3.827
816,311
-0.20(-4.94%)
Jul 21, 2020
4.052
4.113
3.853
4.026
842,121
-0.04(-1.03%)
Jul 20, 2020
4.078
4.084
3.924
4.068
534,167
-0.05(-1.32%)
Jul 17, 2020
4.129
4.188
4.033
4.123
489,454
+0.02(+0.47%)
Jul 16, 2020
4.090
4.187
4.020
4.103
439,300
+0.01(+0.16%)
Jul 15, 2020
4.071
4.142
3.968
4.097
820,984
+0.08(+2.08%)
Jul 14, 2020
4.045
4.045
3.789
4.013
772,869
-0.01(-0.32%)
Jul 13, 2020
4.116
4.187
3.975
4.026
597,463
-0.04(-1.10%)
Jul 10, 2020
4.033
4.123
3.827
4.071
1,087,295
+0.03(+0.79%)
Jul 09, 2020
4.283
4.328
4.026
4.039
664,703
-0.26(-5.98%)
Jul 08, 2020
4.277
4.424
4.245
4.296
549,613
-0.01(-0.30%)
Jul 07, 2020
4.399
4.399
4.155
4.309
1,027,072
-0.21(-4.69%)
Jul 06, 2020
4.444
4.527
4.354
4.521
1,457,801
+0.34(+8.14%)
Jul 02, 2020
4.277
4.341
4.135
4.180
877,062
+0.01(+0.23%)
Jul 01, 2020
4.238
4.334
4.129
4.171
625,386
-0.07(-1.59%)
Jun 30, 2020
4.219
4.290
4.052
4.238
1,065,479
+0.00(+0.00%)
Jun 29, 2020
4.206
4.367
4.161
4.238
635,155
+0.08(+1.85%)
Jun 26, 2020
4.418
4.418
4.097
4.161
758,553
-0.21(-4.85%)
Jun 25, 2020
4.392
4.508
4.270
4.373
528,355
-0.04(-0.87%)
Jun 24, 2020
4.572
4.617
4.367
4.412
820,445
-0.18(-3.92%)
Jun 23, 2020
4.726
4.784
4.546
4.591
1,090,703
+0.00(+0.00%)
Jun 22, 2020
4.662
4.771
4.498
4.591
1,064,712
-0.11(-2.26%)
Jun 19, 2020
5.028
5.054
4.680
4.697
1,550,276
-0.30(-5.98%)
Jun 18, 2020
4.623
5.137
4.572
4.996
2,898,676
+0.44(+9.58%)
Jun 17, 2020
4.521
4.720
4.521
4.559
1,168,983
+0.11(+2.45%)
Jun 16, 2020
4.495
4.733
4.290
4.450
1,354,678
+0.15(+3.43%)
Jun 15, 2020
4.007
4.440
3.981
4.302
805,168
+0.16(+3.88%)
Jun 12, 2020
4.090
4.283
4.020
4.142
1,506,984
+0.17(+4.20%)
Jun 11, 2020
4.116
4.320
3.956
3.975
1,432,007
-0.28(-6.64%)
Jun 10, 2020
4.373
4.463
4.090
4.257
1,442,562
-0.01(-0.30%)
Jun 09, 2020
4.334
4.347
4.097
4.270
934,717
-0.13(-2.92%)
Jun 08, 2020
4.412
4.534
4.302
4.399
947,201
+0.08(+1.78%)
Jun 05, 2020
4.354
4.386
4.129
4.322
1,323,068
+0.26(+6.49%)
Jun 04, 2020
4.026
4.081
3.763
4.058
1,305,955
+0.08(+2.10%)
Jun 03, 2020
3.583
4.007
3.538
3.975
2,048,836
+0.52(+15.06%)
Jun 02, 2020
3.455
3.564
3.339
3.455
1,442,593
+0.05(+1.51%)
Jun 01, 2020
3.281
3.461
3.198
3.403
1,295,157
+0.13(+4.13%)
May 29, 2020
3.249
3.461
3.159
3.269
1,074,837
+0.02(+0.59%)
May 28, 2020
3.378
3.429
3.198
3.249
1,375,158
-0.08(-2.50%)
May 27, 2020
3.217
3.358
3.121
3.333
1,524,047
-0.05(-1.52%)
May 26, 2020
3.365
3.570
3.358
3.384
857,951
+0.12(+3.54%)
May 22, 2020
3.339
3.355
3.159
3.269
637,552
-0.07(-2.12%)
May 21, 2020
3.500
3.532
3.288
3.339
766,584
-0.15(-4.24%)
May 20, 2020
3.236
3.615
3.211
3.487
1,119,492
+0.26(+8.17%)
May 19, 2020
3.275
3.317
3.147
3.224
680,380
-0.03(-0.79%)
May 18, 2020
2.935
3.333
2.902
3.249
1,219,468
+0.42(+15.00%)
May 15, 2020
2.793
2.960
2.716
2.825
783,625
+0.04(+1.62%)
May 14, 2020
2.569
2.800
2.536
2.780
1,011,275
+0.26(+10.46%)
May 13, 2020
2.768
2.822
2.479
2.517
1,476,406
-0.24(-8.84%)
May 12, 2020
2.980
2.999
2.761
2.761
1,451,817
-0.19(-6.32%)
May 11, 2020
3.159
3.159
2.870
2.947
1,186,764
-0.24(-7.46%)
May 08, 2020
3.166
3.281
3.114
3.185
698,286
+0.04(+1.22%)
May 07, 2020
3.134
3.243
3.044
3.147
565,227
+0.06(+2.08%)
May 06, 2020
3.153
3.153
2.890
3.082
1,290,848
-0.03(-1.03%)
May 05, 2020
3.339
3.391
3.089
3.114
1,081,010
-0.21(-6.37%)
May 04, 2020
3.461
3.564
3.230
3.326
803,605
-0.15(-4.25%)
May 01, 2020
3.583
3.583
3.435
3.474
625,716
-0.17(-4.59%)
Apr 30, 2020
3.602
3.782
3.538
3.641
564,341
+0.01(+0.35%)
Apr 29, 2020
3.782
3.917
3.622
3.628
981,277
-0.06(-1.57%)
Apr 28, 2020
3.731
3.866
3.551
3.686
855,667
+0.04(+1.23%)
Apr 27, 2020
3.474
3.724
3.461
3.641
1,155,234
+0.24(+7.18%)
Apr 24, 2020
3.532
3.602
3.384
3.397
827,229
-0.12(-3.47%)
Apr 23, 2020
3.371
3.583
3.352
3.519
610,203
+0.20(+6.00%)
Apr 22, 2020
3.391
3.391
3.179
3.320
770,330
+0.03(+0.98%)
Apr 21, 2020
3.493
3.493
3.198
3.288
1,284,633
-0.17(-5.01%)
Apr 20, 2020
3.853
3.872
3.384
3.461
1,327,043
-0.48(-12.07%)
Apr 17, 2020
3.956
3.989
3.866
3.936
330,455
+0.11(+2.85%)
Apr 16, 2020
3.885
3.949
3.760
3.827
288,965
-0.04(-1.00%)
Apr 15, 2020
3.859
3.949
3.724
3.866
522,959
-0.05(-1.31%)
Apr 14, 2020
3.911
4.078
3.801
3.917
851,277
+0.19(+4.99%)
Apr 13, 2020
3.654
3.872
3.654
3.731
398,194
+0.08(+2.29%)
Apr 09, 2020
3.673
3.734
3.468
3.647
639,732
+0.13(+3.65%)
Apr 08, 2020
3.371
3.602
3.333
3.519
682,198
+0.12(+3.40%)
Apr 07, 2020
3.609
3.686
3.365
3.403
501,657
-0.10(-2.75%)
Apr 06, 2020
3.352
3.500
3.198
3.500
1,104,776
+0.30(+9.44%)
Apr 03, 2020
3.403
3.480
3.134
3.198
851,211
-0.19(-5.50%)
Apr 02, 2020
3.654
3.750
3.333
3.384
729,618
-0.29(-7.87%)
Apr 01, 2020
3.596
3.692
3.423
3.673
1,114,729
+0.05(+1.42%)
Mar 31, 2020
3.692
3.930
3.532
3.622
829,057
+0.12(+3.30%)
Mar 30, 2020
3.545
3.744
3.429
3.506
595,429
-0.04(-1.09%)
Mar 27, 2020
3.513
3.647
3.301
3.545
526,362
-0.08(-2.13%)
Mar 26, 2020
3.313
3.760
3.313
3.622
1,291,720
+0.31(+9.51%)
Mar 25, 2020
3.365
3.487
3.095
3.307
1,155,497
-0.04(-1.34%)
Mar 24, 2020
3.346
3.500
3.057
3.352
1,135,232
+0.11(+3.37%)
Mar 23, 2020
3.647
3.763
3.204
3.243
860,575
-0.36(-9.98%)
Mar 20, 2020
3.821
4.045
3.538
3.602
1,129,965
-0.15(-4.10%)
Mar 19, 2020
3.705
4.013
3.595
3.757
680,821
+0.05(+1.39%)
Mar 18, 2020
3.840
3.930
3.452
3.705
2,333,246
-0.33(-8.27%)
Mar 17, 2020
4.245
4.351
3.859
4.039
1,501,326
-0.14(-3.38%)
Mar 16, 2020
3.988
4.315
3.442
4.180
1,243,840
-0.26(-5.92%)
Mar 13, 2020
4.675
4.957
4.168
4.444
1,110,343
-0.04(-1.00%)
Mar 12, 2020
4.463
4.700
4.232
4.489
1,325,526
-0.24(-5.16%)
Mar 11, 2020
4.835
5.086
4.665
4.733
646,101
-0.27(-5.39%)
Mar 10, 2020
4.688
5.067
4.662
5.002
626,864
+0.50(+11.13%)
Mar 09, 2020
4.636
4.957
4.392
4.501
1,906,735
-0.72(-13.78%)
Mar 06, 2020
5.009
5.343
4.957
5.221
1,252,679
+0.06(+1.12%)
Mar 05, 2020
5.298
5.388
5.099
5.163
801,288
-0.25(-4.63%)
Mar 04, 2020
5.484
5.526
5.317
5.413
869,093
-0.05(-0.94%)
Mar 03, 2020
5.362
5.567
5.317
5.465
947,179
+0.12(+2.28%)
Mar 02, 2020
5.606
5.632
5.201
5.343
818,181
-0.22(-4.04%)
Feb 28, 2020
5.137
5.580
5.060
5.567
1,262,801
+0.37(+7.17%)
Feb 27, 2020
4.965
5.412
4.850
5.195
1,054,487
+0.08(+1.62%)
Feb 26, 2020
5.246
5.246
5.003
5.112
1,059,399
-0.12(-2.32%)
Feb 25, 2020
5.284
5.386
5.185
5.233
930,020
-0.03(-0.49%)
Feb 24, 2020
5.437
5.514
5.169
5.259
1,243,151
-0.50(-8.75%)
Feb 21, 2020
5.782
5.894
5.686
5.763
1,104,984
-0.08(-1.31%)
Feb 20, 2020
5.910
6.299
5.540
5.840
1,607,399
+0.38(+6.89%)
Feb 19, 2020
5.361
5.501
5.348
5.463
873,450
+0.15(+2.82%)
Feb 18, 2020
5.431
5.450
5.294
5.313
780,670
-0.12(-2.17%)
Feb 14, 2020
5.361
5.495
5.339
5.431
372,611
+0.09(+1.67%)
Feb 13, 2020
5.457
5.463
5.252
5.342
899,134
-0.17(-3.12%)
Feb 12, 2020
5.571
5.744
5.444
5.514
921,928
-0.03(-0.46%)
Feb 11, 2020
5.201
5.623
5.201
5.540
881,220
+0.36(+7.03%)
Feb 10, 2020
5.131
5.224
5.016
5.176
625,329
+0.05(+1.00%)
Feb 07, 2020
5.169
5.169
4.991
5.125
723,441
-0.09(-1.71%)
Feb 06, 2020
5.476
5.501
5.163
5.214
941,101
-0.23(-4.22%)
Feb 05, 2020
5.489
5.508
5.374
5.444
1,171,615
+0.15(+2.90%)
Feb 04, 2020
5.233
5.399
5.112
5.291
1,268,030
+0.11(+2.22%)
Feb 03, 2020
5.176
5.182
5.016
5.176
1,694,869
+0.01(+0.12%)
Jan 31, 2020
5.291
5.354
5.112
5.169
1,224,539
-0.12(-2.35%)
Jan 30, 2020
5.533
5.629
5.201
5.294
1,226,532
-0.35(-6.17%)
Jan 29, 2020
5.450
5.654
5.374
5.642
2,024,630
+0.26(+4.86%)
Jan 28, 2020
5.508
5.546
5.310
5.380
1,167,925
-0.04(-0.82%)
Jan 27, 2020
5.514
5.731
5.329
5.425
1,522,929
-0.47(-7.91%)
Jan 24, 2020
5.999
6.114
5.788
5.891
795,049
-0.13(-2.12%)
Jan 23, 2020
6.133
6.133
5.712
6.018
1,040,376
-0.21(-3.38%)
Jan 22, 2020
6.605
6.605
6.152
6.229
2,030,632
-0.39(-5.88%)
Jan 21, 2020
6.714
6.759
6.561
6.618
1,237,396
-0.16(-2.35%)
Jan 17, 2020
6.841
6.956
6.765
6.778
499,373
-0.06(-0.93%)
Jan 16, 2020
6.893
6.924
6.803
6.841
510,578
-0.03(-0.37%)
Jan 15, 2020
6.976
6.976
6.797
6.867
639,496
-0.08(-1.19%)
Jan 14, 2020
6.829
7.052
6.752
6.950
666,660
+0.11(+1.68%)
Jan 13, 2020
7.033
7.033
6.819
6.835
1,000,203
-0.20(-2.81%)
Jan 10, 2020
7.371
7.384
7.014
7.033
864,463
-0.29(-4.01%)
Jan 09, 2020
7.409
7.409
7.192
7.327
985,473
-0.04(-0.61%)
Jan 08, 2020
7.435
7.492
7.346
7.371
1,676,769
-0.13(-1.79%)
Jan 07, 2020
7.122
7.537
7.090
7.505
2,205,755
+0.36(+5.00%)
Jan 06, 2020
6.918
7.154
6.695
7.148
2,151,606
+0.09(+1.27%)
Jan 03, 2020
7.199
7.416
7.014
7.058
992,010
-0.25(-3.41%)
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.