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
Pressure Biosciences
(OP:
PBIO
)
0.1935
-0.0111 (-5.43%)
Streaming Delayed Price
Updated: 3:54 PM EDT, Jun 4, 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
2.350
2.490
2.060
2.300
10,500
-0.19(-7.63%)
Feb 25, 2021
2.490
2.500
2.370
2.490
763
-0.01(-0.40%)
Feb 24, 2021
2.500
2.500
2.300
2.500
14,957
+0.10(+4.17%)
Feb 23, 2021
2.700
2.740
1.450
2.400
43,281
-0.30(-11.11%)
Feb 22, 2021
2.650
2.740
2.480
2.700
21,353
-0.07(-2.53%)
Feb 19, 2021
2.675
2.800
2.600
2.770
7,800
+0.07(+2.59%)
Feb 18, 2021
2.780
2.780
2.410
2.700
5,994
-0.08(-2.88%)
Feb 17, 2021
2.550
2.800
2.410
2.780
7,751
+0.03(+1.09%)
Feb 16, 2021
2.700
2.750
2.450
2.750
9,870
+0.05(+1.85%)
Feb 12, 2021
2.700
2.790
2.550
2.700
14,600
-0.05(-1.82%)
Feb 11, 2021
2.640
2.750
2.600
2.750
19,124
+0.08(+3.00%)
Feb 10, 2021
2.350
2.670
2.300
2.670
46,307
+0.33(+14.10%)
Feb 09, 2021
2.370
2.410
2.310
2.340
13,418
+0.02(+0.69%)
Feb 08, 2021
2.430
2.540
2.324
2.324
40,064
-0.11(-4.36%)
Feb 05, 2021
2.390
2.430
2.350
2.430
67,900
+0.04(+1.67%)
Feb 04, 2021
2.190
2.390
2.180
2.390
50,165
+0.27(+12.74%)
Feb 03, 2021
2.320
2.340
2.050
2.120
26,742
-0.05(-2.30%)
Feb 02, 2021
2.040
2.170
2.000
2.170
20,305
-0.08(-3.56%)
Feb 01, 2021
2.235
2.270
1.900
2.250
22,669
-0.05(-2.17%)
Jan 29, 2021
2.220
2.300
2.140
2.300
10,900
+0.00(+0.00%)
Jan 28, 2021
2.320
2.320
2.260
2.300
12,523
+0.02(+0.88%)
Jan 27, 2021
2.310
2.380
2.010
2.280
33,684
-0.12(-5.00%)
Jan 26, 2021
1.955
2.400
1.955
2.400
30,869
+0.29(+13.74%)
Jan 25, 2021
2.100
2.310
2.050
2.110
11,595
-0.19(-8.26%)
Jan 22, 2021
2.340
2.340
2.220
2.300
12,800
+0.00(+0.00%)
Jan 21, 2021
2.330
2.330
2.300
2.300
1,695
-0.03(-1.29%)
Jan 20, 2021
2.360
2.445
2.290
2.330
12,876
-0.03(-1.27%)
Jan 19, 2021
2.370
2.620
2.110
2.360
16,132
-0.01(-0.42%)
Jan 15, 2021
2.120
2.380
1.850
2.370
48,900
+0.27(+12.86%)
Jan 14, 2021
2.130
2.130
1.920
2.100
4,398
-0.01(-0.47%)
Jan 13, 2021
2.140
2.140
2.110
2.110
1,392
-0.01(-0.47%)
Jan 12, 2021
1.970
2.155
1.970
2.120
8,834
+0.17(+8.72%)
Jan 11, 2021
2.340
2.340
1.720
1.950
15,087
-0.18(-8.45%)
Jan 08, 2021
2.255
2.450
2.130
2.130
3,300
+0.01(+0.47%)
Jan 07, 2021
2.240
2.370
2.110
2.120
13,045
-0.10(-4.50%)
Jan 06, 2021
2.235
2.235
2.220
2.220
680
+0.13(+6.22%)
Jan 05, 2021
2.050
2.400
2.030
2.090
19,289
+0.06(+2.96%)
Jan 04, 2021
2.120
2.250
1.920
2.030
4,948
-0.09(-4.25%)
Dec 31, 2020
2.120
2.120
2.120
26,885
+0.01(+0.47%)
Dec 30, 2020
1.850
2.300
1.850
2.110
26,885
+0.01(+0.48%)
Dec 29, 2020
2.095
2.100
2.050
2.100
8,107
+0.00(+0.00%)
Dec 28, 2020
2.250
2.360
1.700
2.100
66,361
-0.26(-11.02%)
Dec 24, 2020
2.085
2.750
2.085
2.360
49,000
+0.16(+7.27%)
Dec 23, 2020
2.135
2.200
1.920
2.200
40,099
+0.03(+1.38%)
Dec 22, 2020
2.380
2.380
2.170
2.170
21,864
-0.19(-8.05%)
Dec 21, 2020
2.540
2.550
2.310
2.360
25,810
-0.14(-5.60%)
Dec 18, 2020
2.300
3.000
2.300
2.500
102,300
+0.20(+8.70%)
Dec 17, 2020
2.710
2.900
2.300
2.300
61,603
-0.41(-14.97%)
Dec 16, 2020
2.360
2.750
2.200
2.705
90,053
+0.35(+14.62%)
Dec 15, 2020
2.420
2.500
2.200
2.360
14,524
-0.06(-2.48%)
Dec 14, 2020
2.300
2.500
2.230
2.420
32,525
+0.19(+8.76%)
Dec 11, 2020
2.120
2.400
2.080
2.225
20,900
-0.17(-7.29%)
Dec 10, 2020
2.250
2.450
2.100
2.400
34,160
+0.15(+6.67%)
Dec 09, 2020
2.000
2.250
1.800
2.250
13,699
+0.05(+2.27%)
Dec 08, 2020
2.300
2.300
1.800
2.200
20,372
-0.18(-7.56%)
Dec 07, 2020
2.500
2.500
2.350
2.380
20,201
-0.12(-4.80%)
Dec 04, 2020
2.200
2.750
2.120
2.500
81,100
+0.32(+14.68%)
Dec 03, 2020
2.080
2.190
2.000
2.180
94,313
+0.15(+7.39%)
Dec 02, 2020
1.680
2.180
1.596
2.030
159,138
+0.38(+23.03%)
Dec 01, 2020
1.480
1.840
1.480
1.650
40,192
+0.19(+13.01%)
Nov 30, 2020
1.520
1.525
1.460
1.460
6,645
-0.07(-4.89%)
Nov 27, 2020
1.540
1.590
1.535
1.535
1,300
+0.06(+4.42%)
Nov 25, 2020
1.490
1.590
1.470
1.470
9,200
-0.03(-2.00%)
Nov 24, 2020
1.300
1.600
1.300
1.500
13,326
-0.03(-1.96%)
Nov 23, 2020
1.620
1.670
1.530
1.530
4,748
-0.14(-8.38%)
Nov 20, 2020
1.300
1.730
1.300
1.670
5,800
+0.05(+3.09%)
Nov 19, 2020
1.750
1.775
1.610
1.620
15,015
-0.06(-3.57%)
Nov 18, 2020
1.710
1.800
1.560
1.680
28,269
+0.07(+4.35%)
Nov 17, 2020
1.690
1.725
1.600
1.610
21,378
-0.04(-2.42%)
Nov 16, 2020
1.650
1.660
1.620
1.650
22,368
-0.05(-2.94%)
Nov 13, 2020
1.680
1.820
1.635
1.700
17,000
+0.15(+9.68%)
Nov 12, 2020
1.500
1.600
1.500
1.550
8,432
+0.05(+3.33%)
Nov 11, 2020
1.500
1.550
1.471
1.500
9,302
-0.02(-1.32%)
Nov 10, 2020
1.450
1.560
1.400
1.520
11,260
+0.14(+10.14%)
Nov 09, 2020
1.570
1.670
1.290
1.380
21,424
-0.08(-5.48%)
Nov 06, 2020
1.510
1.650
1.460
1.460
23,000
+0.04(+2.82%)
Nov 05, 2020
1.540
1.570
1.400
1.420
4,368
-0.09(-5.96%)
Nov 04, 2020
1.460
1.535
1.455
1.510
2,857
+0.06(+4.14%)
Nov 03, 2020
1.460
1.530
1.450
1.450
6,373
-0.07(-4.61%)
Nov 02, 2020
1.450
1.630
1.450
1.520
4,231
+0.07(+4.83%)
Oct 30, 2020
1.825
1.825
1.440
1.450
7,700
-0.30(-17.14%)
Oct 29, 2020
1.710
1.750
1.450
1.750
16,000
+0.05(+2.94%)
Oct 28, 2020
1.750
1.750
1.700
1.700
7,110
+0.01(+0.59%)
Oct 27, 2020
1.530
1.720
1.530
1.690
9,704
+0.15(+9.39%)
Oct 26, 2020
1.495
1.550
1.305
1.545
30,951
+0.04(+3.00%)
Oct 23, 2020
1.500
1.510
1.500
1.500
5,400
-0.01(-0.66%)
Oct 22, 2020
1.550
1.550
1.510
1.510
10,318
-0.02(-1.31%)
Oct 21, 2020
1.780
1.810
1.530
1.530
41,323
-0.24(-13.56%)
Oct 20, 2020
1.630
1.770
1.630
1.770
26,433
+0.08(+4.73%)
Oct 19, 2020
1.680
1.700
1.680
1.690
756
-0.07(-3.98%)
Oct 16, 2020
1.580
1.790
1.570
1.760
22,100
+0.19(+12.10%)
Oct 15, 2020
1.600
1.700
1.430
1.570
36,895
-0.07(-4.27%)
Oct 14, 2020
1.710
1.710
1.600
1.640
40,838
+0.05(+3.14%)
Oct 13, 2020
1.710
1.710
1.440
1.590
35,203
-0.14(-8.09%)
Oct 12, 2020
1.725
1.840
1.610
1.730
56,327
+0.07(+4.22%)
Oct 09, 2020
1.600
1.750
1.600
1.660
9,500
-0.04(-2.35%)
Oct 08, 2020
1.710
1.800
1.590
1.700
30,850
+0.00(+0.00%)
Oct 07, 2020
1.720
1.720
1.600
1.700
24,553
+0.00(+0.00%)
Oct 06, 2020
1.650
1.780
1.490
1.700
49,002
+0.07(+4.29%)
Oct 05, 2020
1.560
1.680
1.550
1.630
31,450
+0.02(+1.24%)
Oct 02, 2020
1.600
1.620
1.540
1.610
35,800
+0.01(+0.63%)
Oct 01, 2020
1.460
1.630
1.460
1.600
32,721
+0.08(+5.26%)
Sep 30, 2020
1.510
1.650
1.400
1.520
56,220
+0.01(+0.66%)
Sep 29, 2020
1.530
1.540
1.430
1.510
17,573
-0.02(-1.31%)
Sep 28, 2020
1.600
1.600
1.510
1.530
15,466
-0.09(-5.56%)
Sep 25, 2020
1.620
1.620
1.585
1.620
1,400
+0.03(+1.89%)
Sep 24, 2020
1.650
1.740
1.590
1.590
15,718
-0.05(-2.76%)
Sep 23, 2020
1.815
1.815
1.635
1.635
13,480
-0.11(-6.57%)
Sep 22, 2020
1.810
1.810
1.750
1.750
5,067
-0.02(-1.13%)
Sep 21, 2020
1.760
1.840
1.750
1.770
3,213
-0.03(-1.67%)
Sep 18, 2020
1.770
1.840
1.760
1.800
2,400
-0.06(-3.23%)
Sep 17, 2020
1.850
1.860
1.830
1.860
1,969
-0.04(-2.11%)
Sep 16, 2020
1.835
1.900
1.830
1.900
5,121
+0.00(+0.00%)
Sep 15, 2020
1.810
1.900
1.780
1.900
51,758
+0.08(+4.40%)
Sep 14, 2020
1.820
1.820
1.820
1.820
111
+0.01(+0.55%)
Sep 11, 2020
1.750
1.840
1.750
1.810
6,400
-0.04(-2.16%)
Sep 10, 2020
1.840
1.850
1.820
1.850
1,939
+0.05(+2.78%)
Sep 09, 2020
1.810
1.810
1.750
1.800
2,170
-0.02(-1.10%)
Sep 08, 2020
1.820
1.820
1.820
1.820
121
-0.03(-1.62%)
Sep 04, 2020
1.800
1.850
1.800
1.850
4,900
+0.01(+0.54%)
Sep 03, 2020
1.825
1.840
1.825
1.840
1,863
+0.03(+1.66%)
Sep 02, 2020
1.830
1.850
1.810
1.810
5,262
+0.00(+0.00%)
Sep 01, 2020
1.830
1.830
1.810
1.810
13,162
-0.01(-0.55%)
Aug 31, 2020
2.100
2.100
1.800
1.820
35,289
-0.13(-6.67%)
Aug 28, 2020
1.810
2.000
1.810
1.950
8,500
+0.08(+4.28%)
Aug 27, 2020
1.910
1.950
1.870
1.870
3,928
-0.04(-2.09%)
Aug 26, 2020
1.940
1.950
1.810
1.910
14,712
+0.00(+0.00%)
Aug 25, 2020
1.900
1.920
1.900
1.910
1,744
-0.04(-2.05%)
Aug 24, 2020
2.100
2.155
1.650
1.950
53,716
-0.31(-13.72%)
Aug 21, 2020
2.050
2.300
1.955
2.260
7,300
+0.21(+10.24%)
Aug 20, 2020
2.050
2.050
2.050
2.050
1,509
+0.00(+0.24%)
Aug 19, 2020
2.200
2.300
2.040
2.045
7,071
+0.02(+0.74%)
Aug 18, 2020
2.330
2.330
2.010
2.030
24,761
-0.32(-13.62%)
Aug 17, 2020
2.095
2.500
2.050
2.350
58,480
+0.25(+11.90%)
Aug 14, 2020
1.880
2.230
1.880
2.100
11,000
+0.10(+5.00%)
Aug 13, 2020
2.050
2.060
1.820
2.000
7,810
+0.00(+0.00%)
Aug 12, 2020
1.800
2.150
1.800
2.000
6,007
-0.10(-4.76%)
Aug 11, 2020
1.980
2.150
1.980
2.100
9,588
-0.06(-2.78%)
Aug 10, 2020
2.050
2.240
2.050
2.160
1,200
+0.09(+4.35%)
Aug 07, 2020
2.250
2.250
2.050
2.070
20,400
-0.16(-7.17%)
Aug 06, 2020
2.150
2.260
2.070
2.230
9,715
+0.03(+1.36%)
Aug 05, 2020
2.060
2.210
1.950
2.200
29,853
+0.20(+10.00%)
Aug 04, 2020
2.110
2.160
1.840
2.000
19,594
-0.12(-5.66%)
Aug 03, 2020
2.000
2.120
1.900
2.120
30,075
+0.13(+6.53%)
Jul 31, 2020
1.790
1.990
1.760
1.990
15,100
+0.02(+1.02%)
Jul 30, 2020
1.990
1.990
1.970
1.970
1,480
-0.02(-1.01%)
Jul 29, 2020
1.810
2.080
1.810
1.990
9,821
-0.02(-1.00%)
Jul 28, 2020
2.110
2.120
1.930
2.010
7,445
-0.09(-4.29%)
Jul 27, 2020
2.060
2.100
1.910
2.100
17,745
+0.04(+1.94%)
Jul 24, 2020
2.270
2.270
2.050
2.060
6,600
-0.16(-7.21%)
Jul 23, 2020
2.070
2.300
1.975
2.220
16,768
+0.07(+3.26%)
Jul 22, 2020
2.100
2.200
1.900
2.150
14,670
+0.05(+2.38%)
Jul 21, 2020
1.810
2.100
1.770
2.100
28,876
+0.30(+16.67%)
Jul 20, 2020
1.700
1.850
1.700
1.800
39,921
+0.11(+6.51%)
Jul 17, 2020
1.760
1.775
1.510
1.690
12,400
-0.06(-3.43%)
Jul 16, 2020
1.910
1.950
1.740
1.750
8,804
-0.07(-3.85%)
Jul 15, 2020
1.900
1.950
1.760
1.820
6,123
-0.08(-4.21%)
Jul 14, 2020
1.850
1.900
1.800
1.900
7,513
+0.01(+0.53%)
Jul 13, 2020
1.900
1.940
1.800
1.890
8,468
-0.01(-0.26%)
Jul 10, 2020
1.960
1.960
1.800
1.895
9,600
-0.00(-0.26%)
Jul 09, 2020
1.850
1.960
1.800
1.900
8,974
+0.00(+0.00%)
Jul 08, 2020
2.000
2.150
1.900
1.900
36,608
-0.10(-5.00%)
Jul 07, 2020
2.120
2.120
1.990
2.000
26,822
-0.10(-4.76%)
Jul 06, 2020
1.945
2.150
1.945
2.100
5,455
-0.03(-1.41%)
Jul 02, 2020
2.200
2.200
1.990
2.130
10,500
-0.02(-0.93%)
Jul 01, 2020
2.230
2.300
1.940
2.150
36,257
-0.15(-6.32%)
Jun 30, 2020
2.475
2.550
2.200
2.295
30,981
-0.14(-5.56%)
Jun 29, 2020
2.350
2.540
2.110
2.430
15,274
+0.08(+3.40%)
Jun 26, 2020
2.130
2.350
2.110
2.350
11,300
+0.24(+11.37%)
Jun 25, 2020
2.280
2.290
2.110
2.110
7,187
-0.16(-7.05%)
Jun 24, 2020
2.270
2.375
2.250
2.270
7,381
-0.11(-4.62%)
Jun 23, 2020
2.540
2.540
2.350
2.380
8,120
+0.06(+2.59%)
Jun 22, 2020
2.350
2.490
2.320
2.320
10,198
-0.07(-2.93%)
Jun 19, 2020
2.450
2.600
2.350
2.390
7,600
+0.01(+0.50%)
Jun 18, 2020
2.275
2.500
2.275
2.378
10,279
+0.01(+0.34%)
Jun 17, 2020
2.400
2.510
2.370
2.370
7,334
-0.13(-5.39%)
Jun 16, 2020
2.450
2.750
2.400
2.505
17,150
+0.05(+2.24%)
Jun 15, 2020
2.680
2.750
2.350
2.450
8,774
-0.23(-8.58%)
Jun 12, 2020
2.540
2.750
2.460
2.680
15,800
+0.22(+8.94%)
Jun 11, 2020
2.750
3.060
2.440
2.460
46,445
-0.15(-5.75%)
Jun 10, 2020
2.450
2.650
2.350
2.610
10,233
+0.16(+6.53%)
Jun 09, 2020
2.400
2.450
2.300
2.450
5,032
+0.00(+0.00%)
Jun 08, 2020
2.600
2.600
2.350
2.450
13,281
-0.15(-5.77%)
Jun 05, 2020
2.470
2.600
2.360
2.600
19,600
+0.13(+5.26%)
Jun 04, 2020
2.250
2.570
2.250
2.470
27,066
+0.18(+7.86%)
Jun 03, 2020
2.480
2.510
2.290
2.290
5,424
-0.14(-5.76%)
Jun 02, 2020
2.490
2.490
2.430
2.430
970
-0.05(-2.02%)
Jun 01, 2020
2.430
2.500
2.360
2.480
11,048
+0.12(+5.08%)
May 29, 2020
2.550
2.560
2.330
2.360
41,700
-0.22(-8.53%)
May 28, 2020
2.390
2.580
2.390
2.580
77,557
+0.33(+14.67%)
May 27, 2020
2.350
2.350
2.100
2.250
20,915
-0.10(-4.26%)
May 26, 2020
2.480
2.480
2.220
2.350
22,359
+0.10(+4.44%)
May 22, 2020
2.800
2.800
2.250
2.250
41,600
-0.15(-6.25%)
May 21, 2020
2.700
2.750
2.400
2.400
33,339
-0.30(-11.11%)
May 20, 2020
2.800
3.120
2.670
2.700
37,853
-0.10(-3.57%)
May 19, 2020
3.225
3.500
2.770
2.800
51,671
-0.45(-13.85%)
May 18, 2020
3.800
3.800
3.250
3.250
30,326
-0.55(-14.47%)
May 15, 2020
3.790
3.850
3.670
3.800
19,500
-0.08(-2.06%)
May 14, 2020
3.450
3.900
3.400
3.880
27,537
+0.48(+14.12%)
May 13, 2020
3.750
3.950
3.400
3.400
34,170
-0.19(-5.29%)
May 12, 2020
3.790
3.900
3.590
3.590
20,481
-0.25(-6.51%)
May 11, 2020
3.500
3.890
3.400
3.840
17,498
+0.15(+4.07%)
May 08, 2020
3.790
3.790
3.170
3.690
12,900
-0.11(-2.89%)
May 07, 2020
3.685
3.900
3.600
3.800
13,255
+0.15(+4.11%)
May 06, 2020
3.790
3.790
3.080
3.650
18,714
-0.05(-1.35%)
May 05, 2020
3.600
4.490
3.500
3.700
37,981
+0.25(+7.25%)
May 04, 2020
3.250
3.590
3.000
3.450
7,750
-0.11(-3.09%)
May 01, 2020
3.650
3.690
2.760
3.560
22,800
-0.05(-1.39%)
Apr 30, 2020
3.250
3.790
3.180
3.610
44,526
+0.50(+16.08%)
Apr 29, 2020
2.950
3.190
2.900
3.110
18,391
+0.19(+6.51%)
Apr 28, 2020
2.720
2.990
2.630
2.920
21,337
+0.20(+7.35%)
Apr 27, 2020
2.740
3.000
2.360
2.720
17,116
+0.22(+8.80%)
Apr 24, 2020
2.450
2.500
2.450
2.500
6,800
+0.05(+2.04%)
Apr 23, 2020
2.425
2.450
2.330
2.450
4,139
+0.15(+6.52%)
Apr 22, 2020
2.220
2.600
2.220
2.300
9,372
+0.07(+3.14%)
Apr 21, 2020
2.000
2.230
1.990
2.230
4,126
+0.13(+6.19%)
Apr 20, 2020
2.100
2.390
2.000
2.100
6,099
-0.05(-2.33%)
Apr 17, 2020
2.500
2.550
1.950
2.150
14,300
-0.34(-13.65%)
Apr 16, 2020
2.500
2.500
2.400
2.490
11,933
-0.06(-2.35%)
Apr 15, 2020
2.420
2.930
2.350
2.550
14,821
+0.27(+11.84%)
Apr 14, 2020
2.130
2.490
2.010
2.280
3,003
+0.11(+5.07%)
Apr 13, 2020
2.250
2.250
2.170
2.170
3,800
+0.02(+0.93%)
Apr 09, 2020
2.250
2.250
2.150
2.150
5,300
-0.06(-2.93%)
Apr 08, 2020
2.000
2.250
1.850
2.215
8,287
+0.37(+20.38%)
Apr 07, 2020
2.140
2.140
1.840
1.840
1,296
-0.34(-15.60%)
Apr 06, 2020
2.190
2.190
2.000
2.180
3,425
+0.13(+6.34%)
Apr 03, 2020
1.980
2.050
1.770
2.050
2,500
+0.30(+17.14%)
Apr 02, 2020
2.045
2.075
1.710
1.750
4,277
-0.45(-20.45%)
Apr 01, 2020
2.170
2.200
2.170
2.200
1,238
+0.00(+0.00%)
Mar 31, 2020
1.840
2.200
1.840
2.200
5,996
+0.14(+6.80%)
Mar 30, 2020
1.910
2.060
1.910
2.060
471
-0.09(-4.19%)
Mar 27, 2020
2.235
2.250
1.910
2.150
9,800
-0.09(-4.02%)
Mar 26, 2020
2.200
2.250
1.910
2.240
8,444
+0.07(+2.99%)
Mar 25, 2020
2.500
2.500
1.910
2.175
12,072
+0.22(+11.54%)
Mar 24, 2020
1.750
2.500
1.650
1.950
7,603
+0.25(+14.71%)
Mar 23, 2020
1.350
1.750
1.350
1.700
2,036
-0.05(-2.86%)
Mar 20, 2020
1.330
2.000
1.330
1.750
18,100
+0.42(+31.58%)
Mar 19, 2020
1.470
1.530
1.320
1.330
5,365
-0.08(-5.67%)
Mar 18, 2020
1.360
1.590
1.360
1.410
3,102
+0.08(+6.02%)
Mar 17, 2020
1.420
1.420
1.320
1.330
23,330
+0.14(+11.76%)
Mar 16, 2020
1.600
1.650
1.190
1.190
12,449
-0.41(-25.63%)
Mar 13, 2020
1.800
1.800
1.450
1.600
12,900
-0.10(-5.88%)
Mar 12, 2020
1.990
2.080
1.700
1.700
23,423
-0.30(-15.00%)
Mar 11, 2020
1.990
2.000
1.950
2.000
9,646
+0.01(+0.50%)
Mar 10, 2020
2.050
2.100
1.990
1.990
2,606
-0.01(-0.50%)
Mar 09, 2020
1.950
2.050
1.900
2.000
21,147
-0.10(-4.76%)
Mar 06, 2020
2.010
2.100
1.990
2.100
13,300
+0.09(+4.48%)
Mar 05, 2020
2.050
2.050
2.010
2.010
1,520
-0.09(-4.29%)
Mar 04, 2020
2.100
2.100
1.990
2.100
13,846
+0.01(+0.48%)
Mar 03, 2020
2.090
2.090
1.980
2.090
6,545
+0.13(+6.63%)
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.