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
Cato Corp
(NY:
CATO
)
5.910
+0.110 (+1.90%)
Streaming Delayed Price
Updated: 9:40 AM EDT, Jun 12, 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 (%)
Feb 26, 2021
9.895
9.965
9.314
9.570
273,244
-0.29(-2.91%)
Feb 25, 2021
9.880
10.14
9.802
9.857
316,187
+0.02(+0.24%)
Feb 24, 2021
9.926
10.07
9.616
9.833
251,330
-0.02(-0.24%)
Feb 23, 2021
9.740
10.02
9.492
9.857
136,430
+0.10(+1.03%)
Feb 22, 2021
9.554
9.826
9.439
9.756
233,813
+0.20(+2.11%)
Feb 19, 2021
9.539
9.632
9.411
9.554
284,205
+0.06(+0.65%)
Feb 18, 2021
9.593
9.593
9.151
9.492
274,173
-0.11(-1.13%)
Feb 17, 2021
9.368
9.740
9.368
9.601
193,900
+0.10(+1.06%)
Feb 16, 2021
9.570
9.608
9.360
9.500
225,765
+0.00(+0.00%)
Feb 12, 2021
9.267
9.603
9.190
9.500
279,047
+0.20(+2.17%)
Feb 11, 2021
9.275
9.314
8.794
9.298
306,006
+0.03(+0.33%)
Feb 10, 2021
9.539
9.655
9.089
9.267
170,100
-0.27(-2.85%)
Feb 09, 2021
9.182
9.577
8.864
9.539
248,037
+0.34(+3.71%)
Feb 08, 2021
8.592
9.221
8.569
9.197
374,935
+0.63(+7.33%)
Feb 05, 2021
8.825
8.825
8.530
8.569
211,348
-0.29(-3.24%)
Feb 04, 2021
8.298
8.903
8.251
8.856
287,937
+0.53(+6.33%)
Feb 03, 2021
8.406
8.577
8.306
8.329
208,821
-0.09(-1.01%)
Feb 02, 2021
8.530
8.530
8.290
8.414
183,885
-0.06(-0.73%)
Feb 01, 2021
8.802
8.887
8.352
8.476
196,854
-0.34(-3.87%)
Jan 29, 2021
8.771
8.941
8.538
8.817
225,662
+0.11(+1.25%)
Jan 28, 2021
8.957
9.073
8.585
8.709
323,452
-0.16(-1.75%)
Jan 27, 2021
8.647
8.996
8.577
8.864
243,599
+0.12(+1.42%)
Jan 26, 2021
9.112
9.112
8.697
8.740
205,380
-0.29(-3.26%)
Jan 25, 2021
8.755
9.081
8.573
9.035
250,546
+0.26(+3.01%)
Jan 22, 2021
8.748
8.856
8.507
8.771
276,855
-0.10(-1.14%)
Jan 21, 2021
8.686
8.903
8.337
8.872
259,410
+0.19(+2.14%)
Jan 20, 2021
8.810
8.879
8.678
8.686
161,398
-0.09(-1.06%)
Jan 19, 2021
8.887
8.949
8.530
8.779
266,100
+0.02(+0.27%)
Jan 15, 2021
8.344
8.825
8.251
8.755
359,770
+0.24(+2.82%)
Jan 14, 2021
8.143
8.585
8.104
8.515
367,571
+0.42(+5.17%)
Jan 13, 2021
8.282
8.282
7.933
8.096
183,249
-0.17(-2.06%)
Jan 12, 2021
7.926
8.313
7.869
8.267
413,067
+0.44(+5.65%)
Jan 11, 2021
7.685
7.848
7.546
7.825
428,453
+0.10(+1.31%)
Jan 08, 2021
7.895
7.895
7.530
7.724
308,705
-0.08(-0.99%)
Jan 07, 2021
8.135
8.135
7.608
7.801
405,708
-0.26(-3.27%)
Jan 06, 2021
7.282
8.158
7.282
8.065
468,240
+0.88(+12.19%)
Jan 05, 2021
7.026
7.266
6.979
7.189
211,873
+0.15(+2.09%)
Jan 04, 2021
7.538
7.654
6.925
7.042
232,264
-0.40(-5.32%)
Dec 31, 2020
7.437
7.437
7.437
365,802
+0.23(+3.23%)
Dec 30, 2020
6.623
7.375
6.623
7.204
365,802
+0.60(+9.17%)
Dec 29, 2020
6.824
6.979
6.522
6.599
266,318
-0.05(-0.70%)
Dec 28, 2020
6.460
6.662
6.460
6.646
282,109
+0.29(+4.51%)
Dec 24, 2020
6.351
6.545
6.235
6.359
73,114
-0.02(-0.24%)
Dec 23, 2020
6.282
6.460
6.282
6.375
100,462
+0.15(+2.37%)
Dec 22, 2020
6.375
6.491
6.196
6.227
227,776
-0.18(-2.78%)
Dec 21, 2020
6.475
6.623
6.367
6.406
149,530
-0.19(-2.94%)
Dec 18, 2020
6.832
6.902
6.561
6.599
896,974
-0.23(-3.41%)
Dec 17, 2020
6.933
7.010
6.646
6.832
121,108
-0.09(-1.23%)
Dec 16, 2020
7.111
7.142
6.902
6.917
117,542
-0.19(-2.73%)
Dec 15, 2020
6.941
7.166
6.793
7.111
213,066
+0.17(+2.46%)
Dec 14, 2020
6.491
7.073
6.429
6.941
362,218
+0.51(+7.96%)
Dec 11, 2020
6.530
6.630
6.250
6.429
183,366
-0.13(-2.01%)
Dec 10, 2020
6.731
6.755
6.553
6.561
165,655
-0.18(-2.65%)
Dec 09, 2020
6.910
6.948
6.677
6.739
158,578
-0.14(-2.03%)
Dec 08, 2020
6.871
6.956
6.770
6.879
269,452
-0.03(-0.45%)
Dec 07, 2020
6.770
6.979
6.662
6.910
165,428
+0.12(+1.83%)
Dec 04, 2020
6.778
6.848
6.638
6.786
193,940
-0.01(-0.11%)
Dec 03, 2020
6.646
7.010
6.646
6.793
186,852
+0.22(+3.30%)
Dec 02, 2020
6.491
6.638
6.413
6.576
362,337
+0.05(+0.71%)
Dec 01, 2020
6.421
6.677
6.250
6.530
215,230
+0.28(+4.47%)
Nov 30, 2020
6.685
6.685
6.219
6.250
859,772
-0.51(-7.57%)
Nov 27, 2020
6.700
6.801
6.522
6.762
135,397
+0.06(+0.93%)
Nov 25, 2020
6.832
6.832
6.568
6.700
302,000
-0.08(-1.14%)
Nov 24, 2020
6.592
6.910
6.537
6.778
416,954
+0.24(+3.68%)
Nov 23, 2020
6.514
6.630
6.514
6.537
178,229
+0.11(+1.69%)
Nov 20, 2020
6.111
6.452
6.103
6.429
238,686
+0.19(+3.11%)
Nov 19, 2020
6.258
6.506
5.995
6.235
299,724
-0.17(-2.66%)
Nov 18, 2020
6.514
6.693
6.398
6.406
260,811
-0.06(-0.96%)
Nov 17, 2020
6.344
6.537
6.250
6.468
235,149
+0.04(+0.60%)
Nov 16, 2020
6.553
6.592
6.297
6.429
262,483
-0.02(-0.24%)
Nov 13, 2020
6.390
6.527
6.359
6.444
147,776
+0.12(+1.84%)
Nov 12, 2020
6.188
6.378
6.151
6.328
333,964
+0.05(+0.74%)
Nov 11, 2020
6.297
6.305
6.057
6.282
223,704
+0.02(+0.25%)
Nov 10, 2020
5.995
6.297
5.995
6.266
318,028
+0.17(+2.80%)
Nov 09, 2020
5.808
6.375
5.700
6.095
438,539
+0.68(+12.61%)
Nov 06, 2020
5.297
5.459
5.289
5.413
200,130
+0.11(+2.05%)
Nov 05, 2020
5.219
5.478
5.173
5.304
432,996
+0.11(+2.09%)
Nov 04, 2020
4.994
5.281
4.932
5.196
353,763
+0.10(+1.98%)
Nov 03, 2020
5.010
5.176
4.924
5.095
257,492
+0.19(+3.79%)
Nov 02, 2020
4.824
4.963
4.715
4.909
287,195
+0.16(+3.43%)
Oct 30, 2020
4.738
4.808
4.715
4.746
339,782
+0.03(+0.66%)
Oct 29, 2020
4.862
4.862
4.707
4.715
449,837
-0.18(-3.65%)
Oct 28, 2020
5.064
5.149
4.886
4.893
253,948
-0.29(-5.54%)
Oct 27, 2020
5.335
5.390
5.157
5.180
346,119
-0.14(-2.62%)
Oct 26, 2020
5.335
5.343
5.211
5.320
395,416
-0.09(-1.72%)
Oct 23, 2020
5.459
5.467
5.347
5.413
264,605
-0.01(-0.14%)
Oct 22, 2020
5.204
5.483
5.180
5.421
573,837
+0.20(+3.86%)
Oct 21, 2020
5.219
5.304
5.157
5.219
300,404
+0.06(+1.20%)
Oct 20, 2020
5.335
5.335
5.080
5.157
634,483
-0.16(-3.06%)
Oct 19, 2020
5.467
5.586
5.312
5.320
263,913
-0.15(-2.69%)
Oct 16, 2020
5.335
5.638
5.335
5.467
174,082
+0.12(+2.32%)
Oct 15, 2020
5.312
5.421
5.235
5.343
355,154
-0.02(-0.29%)
Oct 14, 2020
5.498
5.506
5.304
5.359
326,165
-0.14(-2.54%)
Oct 13, 2020
5.746
5.793
5.483
5.498
258,567
-0.33(-5.72%)
Oct 12, 2020
6.002
6.064
5.801
5.832
232,138
-0.17(-2.84%)
Oct 09, 2020
6.080
6.235
5.995
6.002
259,447
-0.02(-0.39%)
Oct 08, 2020
6.002
6.150
6.002
6.026
264,081
+0.03(+0.52%)
Oct 07, 2020
6.033
6.219
5.971
5.995
293,222
+0.03(+0.52%)
Oct 06, 2020
6.196
6.289
5.956
5.964
212,558
-0.19(-3.15%)
Oct 05, 2020
6.282
6.390
6.134
6.157
185,327
-0.05(-0.87%)
Oct 02, 2020
5.940
6.235
5.940
6.212
338,493
+0.14(+2.30%)
Oct 01, 2020
6.088
6.196
6.026
6.072
236,585
+0.01(+0.13%)
Sep 30, 2020
6.080
6.266
6.049
6.064
318,464
+0.02(+0.26%)
Sep 29, 2020
6.266
6.266
6.041
6.049
190,657
-0.22(-3.47%)
Sep 28, 2020
6.258
6.398
6.235
6.266
162,466
+0.10(+1.64%)
Sep 25, 2020
6.018
6.227
5.933
6.165
305,997
+0.10(+1.66%)
Sep 24, 2020
6.018
6.157
5.832
6.064
335,336
+0.01(+0.13%)
Sep 23, 2020
6.204
6.382
6.018
6.057
184,179
-0.13(-2.13%)
Sep 22, 2020
6.258
6.328
6.150
6.188
228,771
-0.03(-0.50%)
Sep 21, 2020
6.250
6.336
6.033
6.219
423,391
-0.22(-3.37%)
Sep 18, 2020
6.545
6.592
6.332
6.437
710,642
-0.04(-0.60%)
Sep 17, 2020
6.646
6.747
6.444
6.475
191,231
-0.27(-4.02%)
Sep 16, 2020
6.762
6.848
6.677
6.747
322,428
+0.02(+0.35%)
Sep 15, 2020
7.057
7.057
6.708
6.724
171,646
-0.29(-4.20%)
Sep 14, 2020
6.700
7.057
6.689
7.018
262,468
+0.40(+6.10%)
Sep 11, 2020
6.786
6.786
6.479
6.615
425,792
-0.20(-2.96%)
Sep 10, 2020
6.685
6.883
6.599
6.817
454,567
+0.14(+2.09%)
Sep 09, 2020
6.731
6.731
6.475
6.677
296,531
+0.07(+1.06%)
Sep 08, 2020
6.444
6.638
6.375
6.607
220,226
+0.08(+1.19%)
Sep 04, 2020
6.747
6.824
6.382
6.530
290,008
-0.06(-0.94%)
Sep 03, 2020
6.700
6.762
6.468
6.592
365,882
-0.09(-1.28%)
Sep 02, 2020
6.398
6.747
6.282
6.677
438,629
+0.30(+4.74%)
Sep 01, 2020
6.157
6.437
6.111
6.375
374,817
+0.17(+2.75%)
Aug 31, 2020
6.173
6.282
5.979
6.204
478,577
+0.00(+0.00%)
Aug 28, 2020
6.018
6.235
5.909
6.204
303,161
+0.29(+4.85%)
Aug 27, 2020
5.824
5.995
5.754
5.917
404,351
+0.15(+2.55%)
Aug 26, 2020
5.537
5.829
5.366
5.770
747,930
+0.23(+4.20%)
Aug 25, 2020
5.297
5.615
5.149
5.537
573,695
+0.27(+5.15%)
Aug 24, 2020
4.979
5.397
4.862
5.266
741,446
+0.23(+4.62%)
Aug 21, 2020
6.274
6.274
4.723
5.033
1,798,076
-1.38(-21.52%)
Aug 20, 2020
6.188
6.483
6.119
6.413
292,777
+0.16(+2.48%)
Aug 19, 2020
6.274
6.274
6.002
6.258
517,627
-0.03(-0.49%)
Aug 18, 2020
6.359
6.359
6.088
6.289
527,238
-0.12(-1.82%)
Aug 17, 2020
6.367
6.413
6.235
6.406
428,083
+0.08(+1.23%)
Aug 14, 2020
6.088
6.444
6.018
6.328
533,078
+0.21(+3.42%)
Aug 13, 2020
6.095
6.204
5.948
6.119
325,140
-0.05(-0.88%)
Aug 12, 2020
6.475
6.506
6.136
6.173
228,292
-0.19(-3.05%)
Aug 11, 2020
6.499
6.677
6.351
6.367
562,023
-0.05(-0.85%)
Aug 10, 2020
6.336
6.584
6.328
6.421
377,307
+0.11(+1.72%)
Aug 07, 2020
6.018
6.444
6.002
6.313
505,741
+0.29(+4.90%)
Aug 06, 2020
6.266
6.359
5.987
6.018
452,159
-0.26(-4.08%)
Aug 05, 2020
6.049
6.289
6.049
6.274
315,416
+0.31(+5.20%)
Aug 04, 2020
5.653
5.995
5.653
5.964
284,139
+0.30(+5.34%)
Aug 03, 2020
5.584
5.692
5.553
5.661
255,780
+0.09(+1.53%)
Jul 31, 2020
5.638
5.661
5.452
5.576
404,644
-0.12(-2.04%)
Jul 30, 2020
5.692
5.746
5.576
5.692
144,191
-0.09(-1.61%)
Jul 29, 2020
5.692
5.956
5.692
5.785
214,865
+0.11(+1.91%)
Jul 28, 2020
5.615
5.739
5.599
5.677
170,956
+0.05(+0.83%)
Jul 27, 2020
5.700
5.777
5.475
5.630
308,044
-0.09(-1.63%)
Jul 24, 2020
5.700
5.801
5.584
5.723
354,225
+0.03(+0.54%)
Jul 23, 2020
5.584
5.746
5.568
5.692
334,650
+0.11(+1.94%)
Jul 22, 2020
5.483
5.630
5.452
5.584
336,997
+0.02(+0.42%)
Jul 21, 2020
5.397
5.584
5.335
5.560
341,687
+0.21(+3.91%)
Jul 20, 2020
5.537
5.599
5.335
5.351
348,372
-0.26(-4.56%)
Jul 17, 2020
5.545
5.684
5.483
5.607
269,634
+0.07(+1.26%)
Jul 16, 2020
5.545
5.661
5.491
5.537
307,853
-0.02(-0.28%)
Jul 15, 2020
5.529
5.723
5.428
5.553
646,648
+0.12(+2.29%)
Jul 14, 2020
5.646
5.746
5.421
5.428
420,119
-0.23(-4.11%)
Jul 13, 2020
5.933
5.939
5.630
5.661
442,492
-0.23(-3.95%)
Jul 10, 2020
5.894
6.014
5.847
5.894
370,343
-0.01(-0.13%)
Jul 09, 2020
6.204
6.204
5.839
5.902
457,670
-0.27(-4.40%)
Jul 08, 2020
6.204
6.204
5.925
6.173
529,550
-0.05(-0.87%)
Jul 07, 2020
6.344
6.437
6.212
6.227
359,630
-0.21(-3.25%)
Jul 06, 2020
6.499
6.553
6.289
6.437
438,555
+0.07(+1.10%)
Jul 02, 2020
6.413
6.661
6.367
6.367
531,144
+0.09(+1.36%)
Jul 01, 2020
6.359
6.801
6.235
6.282
602,661
-0.06(-0.98%)
Jun 30, 2020
6.150
6.568
6.142
6.344
471,461
+0.14(+2.25%)
Jun 29, 2020
6.258
6.278
6.049
6.204
498,896
-0.05(-0.87%)
Jun 26, 2020
6.282
6.375
5.863
6.258
869,508
-0.09(-1.47%)
Jun 25, 2020
6.382
6.499
6.274
6.351
432,840
-0.09(-1.44%)
Jun 24, 2020
6.398
6.584
6.289
6.444
475,153
-0.04(-0.60%)
Jun 23, 2020
6.553
6.638
6.359
6.483
428,137
+0.02(+0.36%)
Jun 22, 2020
6.266
6.475
6.033
6.460
749,193
+0.18(+2.84%)
Jun 19, 2020
6.514
6.584
6.227
6.282
816,897
-0.13(-2.06%)
Jun 18, 2020
6.398
6.553
6.266
6.413
315,519
-0.05(-0.72%)
Jun 17, 2020
6.863
6.863
6.421
6.460
292,936
-0.35(-5.13%)
Jun 16, 2020
6.747
7.042
6.662
6.809
433,067
+0.38(+5.91%)
Jun 15, 2020
6.584
6.728
6.274
6.429
475,305
-0.31(-4.60%)
Jun 12, 2020
7.096
7.150
6.592
6.739
378,725
-0.13(-1.92%)
Jun 11, 2020
7.010
7.057
6.871
6.871
390,565
-0.47(-6.44%)
Jun 10, 2020
8.150
8.150
7.336
7.344
322,811
-0.95(-11.41%)
Jun 09, 2020
8.306
8.492
8.150
8.290
399,793
-0.08(-0.93%)
Jun 08, 2020
8.360
8.577
8.205
8.368
350,989
+0.09(+1.03%)
Jun 05, 2020
8.298
8.624
8.213
8.282
438,816
+0.40(+5.01%)
Jun 04, 2020
7.670
7.980
7.654
7.887
369,964
+0.10(+1.29%)
Jun 03, 2020
7.499
7.864
7.499
7.786
256,546
+0.52(+7.15%)
Jun 02, 2020
7.166
7.390
7.104
7.266
380,514
+0.20(+2.85%)
Jun 01, 2020
7.522
7.662
7.065
7.065
242,282
-0.46(-6.08%)
May 29, 2020
7.801
7.887
7.507
7.522
346,746
-0.37(-4.72%)
May 28, 2020
8.391
8.391
7.864
7.895
238,858
-0.36(-4.41%)
May 27, 2020
8.375
8.492
8.050
8.259
555,643
+0.12(+1.43%)
May 26, 2020
8.143
8.267
7.957
8.143
443,337
+0.23(+2.94%)
May 22, 2020
8.065
8.236
7.592
7.910
163,637
-0.19(-2.39%)
May 21, 2020
8.368
8.368
7.949
8.104
352,271
-0.33(-3.95%)
May 20, 2020
8.507
8.527
8.298
8.437
209,819
+0.04(+0.46%)
May 19, 2020
8.507
8.724
8.340
8.399
136,934
-0.20(-2.34%)
May 18, 2020
8.197
8.678
8.197
8.600
220,379
+0.74(+9.48%)
May 15, 2020
7.484
7.980
7.398
7.856
239,975
+0.32(+4.22%)
May 14, 2020
7.375
7.716
7.251
7.538
160,169
-0.08(-1.02%)
May 13, 2020
7.995
7.995
7.429
7.615
188,484
-0.52(-6.39%)
May 12, 2020
8.197
8.282
8.057
8.135
224,078
-0.06(-0.76%)
May 11, 2020
8.228
8.445
8.100
8.197
160,074
-0.22(-2.67%)
May 08, 2020
8.313
8.499
8.220
8.422
152,289
+0.35(+4.32%)
May 07, 2020
7.941
8.298
7.856
8.073
149,450
+0.28(+3.58%)
May 06, 2020
8.143
8.290
7.755
7.794
155,919
-0.37(-4.56%)
May 05, 2020
8.523
8.693
8.150
8.166
148,653
-0.29(-3.39%)
May 04, 2020
8.639
8.742
8.224
8.453
155,763
-0.37(-4.22%)
May 01, 2020
8.430
8.841
8.391
8.825
182,592
+0.09(+1.07%)
Apr 30, 2020
8.949
8.949
8.600
8.732
181,433
-0.26(-2.85%)
Apr 29, 2020
8.926
9.244
8.655
8.988
210,890
+0.47(+5.56%)
Apr 28, 2020
8.220
8.600
8.197
8.515
265,414
+0.57(+7.23%)
Apr 27, 2020
7.561
8.011
7.546
7.941
116,748
+0.47(+6.33%)
Apr 24, 2020
7.468
7.530
7.189
7.468
164,282
+0.02(+0.31%)
Apr 23, 2020
7.445
7.693
7.321
7.445
196,081
-0.05(-0.62%)
Apr 22, 2020
7.739
7.794
7.421
7.491
204,173
-0.14(-1.83%)
Apr 21, 2020
7.825
7.918
7.522
7.631
207,680
-0.34(-4.28%)
Apr 20, 2020
8.026
8.189
7.860
7.972
164,378
-0.33(-4.02%)
Apr 17, 2020
8.321
8.817
8.178
8.306
215,088
+0.23(+2.88%)
Apr 16, 2020
7.701
8.158
7.561
8.073
256,081
+0.35(+4.52%)
Apr 15, 2020
8.166
8.166
7.429
7.724
833,851
-0.54(-6.57%)
Apr 14, 2020
8.476
8.608
8.081
8.267
257,707
-0.21(-2.47%)
Apr 13, 2020
8.391
8.515
7.910
8.476
270,763
+0.05(+0.55%)
Apr 09, 2020
8.104
8.546
7.972
8.430
208,125
+0.50(+6.26%)
Apr 08, 2020
8.112
8.352
7.747
7.933
199,253
-0.02(-0.29%)
Apr 07, 2020
7.941
8.445
7.902
7.957
257,839
+0.24(+3.12%)
Apr 06, 2020
7.026
7.763
7.018
7.716
275,265
+0.86(+12.56%)
Apr 03, 2020
7.096
7.142
6.607
6.855
241,394
-0.31(-4.33%)
Apr 02, 2020
7.367
7.600
6.894
7.166
245,593
-0.33(-4.35%)
Apr 01, 2020
7.933
8.112
7.383
7.491
327,012
-0.78(-9.47%)
Mar 31, 2020
7.895
8.534
7.670
8.275
469,671
+0.22(+2.79%)
Mar 30, 2020
9.306
9.321
7.941
8.050
337,847
-1.29(-13.79%)
Mar 27, 2020
9.329
9.616
9.174
9.337
247,067
-0.29(-3.06%)
Mar 26, 2020
9.290
9.795
9.290
9.632
325,131
+0.42(+4.55%)
Mar 25, 2020
9.306
9.694
8.965
9.213
378,608
-0.05(-0.50%)
Mar 24, 2020
9.461
9.864
9.166
9.259
278,659
+0.26(+2.93%)
Mar 23, 2020
8.771
9.399
8.581
8.996
319,669
+0.25(+2.84%)
Mar 20, 2020
9.190
9.446
8.600
8.748
514,638
-0.43(-4.73%)
Mar 19, 2020
8.306
10.55
8.026
9.182
387,878
+0.85(+10.14%)
Mar 18, 2020
9.112
9.539
7.491
8.337
294,055
-1.19(-12.46%)
Mar 17, 2020
9.151
9.562
8.732
9.523
446,577
+0.55(+6.14%)
Mar 16, 2020
9.306
9.422
8.872
8.972
447,303
-0.92(-9.25%)
Mar 13, 2020
9.880
10.05
9.469
9.888
411,994
+0.42(+4.42%)
Mar 12, 2020
9.981
10.14
9.306
9.469
496,632
-0.93(-8.95%)
Mar 11, 2020
10.69
10.79
10.31
10.40
325,919
-0.51(-4.69%)
Mar 10, 2020
11.10
11.36
10.41
10.91
233,427
-0.01(-0.07%)
Mar 09, 2020
10.00
11.22
9.818
10.92
264,063
-0.03(-0.28%)
Mar 06, 2020
10.02
11.04
10.02
10.95
330,756
+0.53(+5.06%)
Mar 05, 2020
11.72
11.72
10.18
10.42
346,145
-1.54(-12.85%)
Mar 04, 2020
11.79
12.09
11.65
11.96
176,521
+0.20(+1.74%)
Mar 03, 2020
12.14
12.42
11.62
11.75
250,166
-0.42(-3.42%)
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.