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
Aurinia Pharm Ord
(NQ:
AUPH
)
5.300
-0.090 (-1.67%)
Streaming Delayed Price
Updated: 4:00 PM EDT, Jun 7, 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 28, 2020
16.79
17.53
16.43
17.50
1,836,400
+0.01(+0.06%)
Feb 27, 2020
18.14
18.30
17.05
17.49
1,827,107
-0.86(-4.69%)
Feb 26, 2020
18.02
18.81
18.02
18.35
1,125,336
+0.28(+1.55%)
Feb 25, 2020
19.22
19.60
17.97
18.07
2,144,546
-1.19(-6.18%)
Feb 24, 2020
19.70
19.82
19.00
19.26
2,011,321
-1.11(-5.45%)
Feb 21, 2020
20.36
20.48
19.92
20.37
1,121,400
+0.01(+0.05%)
Feb 20, 2020
19.98
20.44
19.86
20.36
1,405,092
+0.33(+1.65%)
Feb 19, 2020
19.74
20.29
19.60
20.03
1,974,925
+0.35(+1.78%)
Feb 18, 2020
18.77
19.80
18.61
19.68
1,342,486
+0.97(+5.18%)
Feb 14, 2020
19.07
19.16
18.35
18.71
957,600
-0.34(-1.78%)
Feb 13, 2020
19.00
19.18
18.76
19.05
926,812
+0.00(+0.00%)
Feb 12, 2020
19.34
19.44
18.84
19.05
908,612
-0.25(-1.30%)
Feb 11, 2020
19.58
19.79
18.93
19.30
1,306,803
-0.22(-1.13%)
Feb 10, 2020
19.30
19.66
18.97
19.52
900,225
+0.32(+1.67%)
Feb 07, 2020
19.90
19.92
19.06
19.20
929,100
-0.63(-3.18%)
Feb 06, 2020
19.74
20.31
19.64
19.83
1,231,518
+0.11(+0.56%)
Feb 05, 2020
19.62
19.87
19.13
19.72
998,026
+0.28(+1.44%)
Feb 04, 2020
18.83
19.53
18.64
19.44
1,472,428
+0.70(+3.74%)
Feb 03, 2020
18.41
18.75
17.86
18.74
1,862,647
+0.44(+2.40%)
Jan 31, 2020
17.56
18.68
17.56
18.30
3,044,300
+0.74(+4.21%)
Jan 30, 2020
18.17
18.33
17.18
17.56
2,058,296
-0.79(-4.31%)
Jan 29, 2020
18.56
18.76
18.34
18.35
1,128,330
-0.21(-1.13%)
Jan 28, 2020
18.60
18.70
17.81
18.56
1,369,095
+0.19(+1.03%)
Jan 27, 2020
18.30
18.72
18.01
18.37
1,296,033
-0.58(-3.06%)
Jan 24, 2020
19.11
19.36
18.52
18.95
1,551,000
-0.08(-0.42%)
Jan 23, 2020
18.96
19.37
18.58
19.03
1,473,760
+0.03(+0.16%)
Jan 22, 2020
19.16
19.37
18.40
19.00
2,462,364
-0.28(-1.45%)
Jan 21, 2020
20.15
20.21
19.20
19.28
2,063,409
-0.80(-3.98%)
Jan 17, 2020
19.94
20.25
19.69
20.08
1,770,600
+0.25(+1.26%)
Jan 16, 2020
19.69
19.92
19.26
19.83
2,043,663
+0.18(+0.92%)
Jan 15, 2020
19.94
20.34
19.52
19.65
1,305,843
-0.26(-1.31%)
Jan 14, 2020
19.71
20.39
19.52
19.91
2,159,918
+0.12(+0.61%)
Jan 13, 2020
20.21
20.21
19.41
19.79
1,493,623
-0.42(-2.08%)
Jan 10, 2020
20.51
21.12
20.12
20.21
1,588,100
-0.19(-0.93%)
Jan 09, 2020
21.05
21.35
19.97
20.40
2,218,596
-0.56(-2.67%)
Jan 08, 2020
21.07
21.81
20.94
20.96
2,171,472
-0.40(-1.87%)
Jan 07, 2020
20.64
21.77
20.52
21.36
1,926,012
+0.67(+3.24%)
Jan 06, 2020
20.40
20.81
19.83
20.69
2,434,025
+0.07(+0.34%)
Jan 03, 2020
21.21
21.65
20.53
20.62
2,056,800
-0.84(-3.91%)
Jan 02, 2020
20.36
21.58
20.00
21.46
3,667,667
+1.20(+5.92%)
Dec 31, 2019
19.96
20.65
19.65
20.26
2,280,800
+0.02(+0.10%)
Dec 30, 2019
21.22
21.25
20.14
20.24
2,063,707
-1.18(-5.51%)
Dec 27, 2019
21.58
21.93
20.72
21.42
1,584,800
+0.00(+0.00%)
Dec 26, 2019
20.50
21.90
20.45
21.42
2,789,843
+0.91(+4.44%)
Dec 24, 2019
20.00
20.53
19.99
20.51
1,382,300
+0.56(+2.81%)
Dec 23, 2019
19.68
20.63
19.52
19.95
2,520,881
+0.27(+1.37%)
Dec 20, 2019
19.48
19.80
18.82
19.68
2,967,200
+0.19(+0.97%)
Dec 19, 2019
19.05
19.52
18.46
19.49
3,982,194
+0.27(+1.40%)
Dec 18, 2019
19.65
19.67
18.65
19.22
3,859,173
-0.60(-3.03%)
Dec 17, 2019
18.51
20.03
18.45
19.82
5,008,856
+1.31(+7.08%)
Dec 16, 2019
18.50
18.68
17.88
18.51
2,933,520
+0.03(+0.16%)
Dec 13, 2019
18.14
18.59
17.82
18.48
2,529,100
+0.23(+1.26%)
Dec 12, 2019
18.30
18.88
18.00
18.25
4,559,258
-0.21(-1.14%)
Dec 11, 2019
17.46
18.46
16.92
18.46
7,608,791
+0.76(+4.29%)
Dec 10, 2019
16.59
18.49
16.20
17.70
19,392,358
+1.92(+12.17%)
Dec 09, 2019
15.22
15.98
14.85
15.78
8,738,171
+0.34(+2.20%)
Dec 06, 2019
15.00
16.07
14.26
15.44
14,114,600
+0.44(+2.93%)
Dec 05, 2019
16.70
17.48
14.75
15.00
41,616,000
-3.88(-20.55%)
Dec 04, 2019
8.010
8.540
7.950
18.88
9,975,698
+10.90(+136.59%)
Dec 03, 2019
7.400
7.990
7.320
7.980
4,645,839
+0.40(+5.28%)
Dec 02, 2019
8.080
8.100
7.360
7.580
3,593,504
-0.36(-4.53%)
Nov 29, 2019
7.230
7.980
7.230
7.940
2,698,700
+0.71(+9.82%)
Nov 27, 2019
7.160
7.350
6.900
7.230
2,870,500
+0.13(+1.83%)
Nov 26, 2019
6.350
7.180
6.250
7.100
4,953,829
+0.91(+14.70%)
Nov 25, 2019
6.150
6.220
5.790
6.190
2,193,002
+0.06(+0.98%)
Nov 22, 2019
6.190
6.300
6.080
6.130
1,001,000
-0.10(-1.61%)
Nov 21, 2019
6.100
6.250
6.000
6.230
1,413,297
+0.14(+2.30%)
Nov 20, 2019
6.040
6.380
5.740
6.090
2,091,342
+0.01(+0.16%)
Nov 19, 2019
5.840
6.220
5.680
6.080
2,925,618
+0.33(+5.74%)
Nov 18, 2019
5.290
5.900
5.280
5.750
2,338,845
+0.53(+10.15%)
Nov 15, 2019
5.000
5.470
4.930
5.220
1,895,100
+0.08(+1.56%)
Nov 14, 2019
5.300
5.300
5.030
5.140
1,638,828
-0.21(-3.93%)
Nov 13, 2019
5.020
5.440
5.020
5.350
1,589,650
+0.34(+6.79%)
Nov 12, 2019
5.130
5.230
4.990
5.010
593,092
-0.10(-1.96%)
Nov 11, 2019
5.110
5.150
4.900
5.110
1,005,284
-0.03(-0.58%)
Nov 08, 2019
5.350
5.450
5.090
5.140
1,224,700
-0.23(-4.28%)
Nov 07, 2019
5.340
5.480
5.220
5.370
1,798,180
+0.08(+1.51%)
Nov 06, 2019
5.260
5.320
5.110
5.290
1,029,623
+0.04(+0.76%)
Nov 05, 2019
5.010
5.340
5.010
5.250
586,377
+0.25(+5.00%)
Nov 04, 2019
5.150
5.190
5.000
5.000
411,937
-0.13(-2.53%)
Nov 01, 2019
4.890
5.260
4.880
5.130
907,300
+0.27(+5.56%)
Oct 31, 2019
4.810
4.900
4.700
4.860
484,817
+0.06(+1.25%)
Oct 30, 2019
4.850
4.920
4.700
4.800
625,210
-0.08(-1.64%)
Oct 29, 2019
4.730
4.995
4.677
4.880
524,855
+0.15(+3.17%)
Oct 28, 2019
4.900
4.950
4.650
4.730
792,804
-0.14(-2.87%)
Oct 25, 2019
4.750
4.970
4.670
4.870
500,200
+0.04(+0.83%)
Oct 24, 2019
4.890
4.990
4.570
4.830
997,934
-0.05(-1.02%)
Oct 23, 2019
5.000
5.096
4.790
4.880
686,200
-0.13(-2.59%)
Oct 22, 2019
4.890
5.220
4.890
5.010
1,082,699
+0.14(+2.87%)
Oct 21, 2019
4.760
4.920
4.650
4.870
837,484
+0.16(+3.40%)
Oct 18, 2019
4.790
5.020
4.640
4.710
1,262,100
-0.08(-1.67%)
Oct 17, 2019
5.020
5.050
4.700
4.790
3,304,451
-0.17(-3.43%)
Oct 16, 2019
4.900
5.420
4.790
4.960
3,206,629
+0.29(+6.21%)
Oct 15, 2019
3.930
4.890
3.920
4.670
5,807,563
+0.79(+20.36%)
Oct 14, 2019
4.020
4.090
3.850
3.880
1,333,202
-0.23(-5.48%)
Oct 11, 2019
4.200
4.390
3.990
4.105
1,432,700
-0.09(-2.26%)
Oct 10, 2019
4.700
4.800
3.520
4.200
5,379,045
-0.49(-10.45%)
Oct 09, 2019
4.850
4.900
4.680
4.690
479,687
-0.14(-2.90%)
Oct 08, 2019
4.930
4.930
4.700
4.830
904,181
-0.08(-1.63%)
Oct 07, 2019
5.140
5.190
4.880
4.910
1,419,372
-0.23(-4.47%)
Oct 04, 2019
5.280
5.280
5.080
5.140
369,500
-0.13(-2.47%)
Oct 03, 2019
5.190
5.300
4.920
5.270
757,313
+0.07(+1.35%)
Oct 02, 2019
5.100
5.245
5.000
5.200
598,250
+0.10(+1.96%)
Oct 01, 2019
5.370
5.420
5.100
5.100
884,334
-0.24(-4.49%)
Sep 30, 2019
5.500
5.500
5.270
5.340
544,207
-0.11(-2.02%)
Sep 27, 2019
5.540
5.626
5.380
5.450
603,900
-0.08(-1.54%)
Sep 26, 2019
5.640
5.700
5.500
5.535
470,242
-0.08(-1.51%)
Sep 25, 2019
5.800
5.840
5.590
5.620
628,746
-0.17(-2.94%)
Sep 24, 2019
6.030
6.030
5.720
5.790
861,873
-0.22(-3.66%)
Sep 23, 2019
6.060
6.090
5.960
6.010
387,893
-0.05(-0.83%)
Sep 20, 2019
6.180
6.370
6.020
6.060
796,700
-0.11(-1.78%)
Sep 19, 2019
5.950
6.320
5.830
6.170
1,515,412
+0.25(+4.22%)
Sep 18, 2019
6.360
6.360
5.900
5.920
1,295,697
-0.46(-7.21%)
Sep 17, 2019
6.550
6.550
6.320
6.380
316,309
-0.03(-0.47%)
Sep 16, 2019
6.500
6.600
6.300
6.410
3,180,137
-0.18(-2.73%)
Sep 13, 2019
6.440
6.620
6.430
6.590
515,400
+0.14(+2.17%)
Sep 12, 2019
6.520
6.570
6.352
6.450
443,989
-0.06(-0.92%)
Sep 11, 2019
6.570
6.600
6.330
6.510
746,996
-0.03(-0.46%)
Sep 10, 2019
6.000
6.630
5.930
6.540
2,228,718
+0.74(+12.76%)
Sep 09, 2019
5.830
5.960
5.750
5.800
427,832
-0.02(-0.34%)
Sep 06, 2019
5.730
5.930
5.650
5.820
565,300
+0.11(+1.93%)
Sep 05, 2019
5.600
5.780
5.555
5.710
355,710
+0.13(+2.33%)
Sep 04, 2019
5.610
5.670
5.550
5.580
167,547
+0.02(+0.36%)
Sep 03, 2019
5.730
5.780
5.540
5.560
470,920
-0.18(-3.14%)
Aug 30, 2019
5.760
5.796
5.660
5.740
191,100
-0.03(-0.52%)
Aug 29, 2019
5.700
5.830
5.680
5.770
238,978
+0.07(+1.23%)
Aug 28, 2019
5.670
5.770
5.600
5.700
197,697
+0.03(+0.53%)
Aug 27, 2019
5.810
5.850
5.540
5.670
454,493
-0.11(-1.90%)
Aug 26, 2019
5.780
5.820
5.730
5.780
152,646
+0.01(+0.17%)
Aug 23, 2019
5.860
5.975
5.740
5.770
469,300
-0.09(-1.54%)
Aug 22, 2019
5.900
5.940
5.760
5.860
292,218
-0.04(-0.68%)
Aug 21, 2019
5.900
5.950
5.810
5.900
265,931
+0.02(+0.34%)
Aug 20, 2019
5.920
5.960
5.830
5.880
251,787
-0.06(-1.01%)
Aug 19, 2019
5.940
5.990
5.770
5.940
335,233
+0.04(+0.68%)
Aug 16, 2019
5.680
5.970
5.650
5.900
691,300
+0.26(+4.61%)
Aug 15, 2019
5.780
5.800
5.620
5.640
320,734
-0.14(-2.42%)
Aug 14, 2019
5.830
5.900
5.731
5.780
295,200
-0.11(-1.87%)
Aug 13, 2019
5.690
6.060
5.690
5.890
756,037
+0.17(+2.97%)
Aug 12, 2019
5.650
5.830
5.610
5.720
380,045
+0.08(+1.42%)
Aug 09, 2019
5.720
5.730
5.530
5.640
607,200
-0.09(-1.57%)
Aug 08, 2019
5.700
5.810
5.550
5.730
510,123
+0.09(+1.60%)
Aug 07, 2019
6.060
6.060
5.370
5.640
1,460,564
-0.38(-6.31%)
Aug 06, 2019
6.230
6.230
5.960
6.020
985,689
-0.08(-1.31%)
Aug 05, 2019
6.220
6.240
6.080
6.100
735,908
-0.16(-2.56%)
Aug 02, 2019
6.310
6.360
6.200
6.260
290,000
-0.07(-1.11%)
Aug 01, 2019
6.390
6.460
6.300
6.330
462,511
-0.03(-0.47%)
Jul 31, 2019
6.380
6.470
6.280
6.360
504,090
-0.01(-0.16%)
Jul 30, 2019
6.160
6.380
6.150
6.370
387,024
+0.16(+2.58%)
Jul 29, 2019
6.200
6.230
6.120
6.210
260,154
-0.01(-0.16%)
Jul 26, 2019
6.180
6.260
6.150
6.220
231,600
+0.03(+0.48%)
Jul 25, 2019
6.270
6.280
6.130
6.190
309,814
-0.02(-0.32%)
Jul 24, 2019
6.120
6.220
6.050
6.210
423,262
+0.09(+1.47%)
Jul 23, 2019
6.230
6.230
6.110
6.120
489,262
-0.10(-1.61%)
Jul 22, 2019
6.300
6.330
6.200
6.220
359,512
-0.08(-1.27%)
Jul 19, 2019
6.320
6.350
6.279
6.300
204,000
-0.04(-0.63%)
Jul 18, 2019
6.370
6.370
6.290
6.340
218,163
-0.01(-0.16%)
Jul 17, 2019
6.360
6.420
6.340
6.350
174,189
-0.02(-0.31%)
Jul 16, 2019
6.330
6.440
6.290
6.370
239,782
+0.04(+0.63%)
Jul 15, 2019
6.480
6.500
6.310
6.330
372,587
-0.15(-2.31%)
Jul 12, 2019
6.390
6.480
6.340
6.480
229,400
+0.09(+1.41%)
Jul 11, 2019
6.470
6.500
6.350
6.390
231,449
-0.03(-0.47%)
Jul 10, 2019
6.460
6.550
6.400
6.420
254,863
-0.04(-0.62%)
Jul 09, 2019
6.380
6.480
6.350
6.460
291,811
+0.11(+1.73%)
Jul 08, 2019
6.450
6.500
6.250
6.350
441,535
-0.10(-1.55%)
Jul 05, 2019
6.400
6.580
6.360
6.450
457,300
+0.05(+0.78%)
Jul 03, 2019
6.450
6.450
6.250
6.400
634,500
-0.01(-0.16%)
Jul 02, 2019
6.440
6.510
6.320
6.410
443,616
-0.13(-1.99%)
Jul 01, 2019
6.580
6.670
6.430
6.540
516,742
-0.04(-0.61%)
Jun 28, 2019
6.300
6.590
6.287
6.580
1,152,600
+0.27(+4.28%)
Jun 27, 2019
6.200
6.330
6.170
6.310
408,728
+0.17(+2.77%)
Jun 26, 2019
6.210
6.260
6.130
6.140
368,151
-0.05(-0.81%)
Jun 25, 2019
6.200
6.330
6.180
6.190
380,361
+0.00(+0.00%)
Jun 24, 2019
6.180
6.260
6.150
6.190
429,363
+0.01(+0.16%)
Jun 21, 2019
6.170
6.240
6.060
6.180
811,600
+0.01(+0.16%)
Jun 20, 2019
6.400
6.420
6.150
6.170
476,798
-0.19(-2.99%)
Jun 19, 2019
6.390
6.440
6.300
6.360
203,627
-0.01(-0.16%)
Jun 18, 2019
6.320
6.500
6.310
6.370
442,218
+0.03(+0.47%)
Jun 17, 2019
6.170
6.390
6.140
6.340
438,851
+0.21(+3.43%)
Jun 14, 2019
6.260
6.310
6.120
6.130
299,100
-0.14(-2.23%)
Jun 13, 2019
6.280
6.320
6.185
6.270
399,504
-0.03(-0.48%)
Jun 12, 2019
6.150
6.340
6.120
6.300
437,935
+0.16(+2.61%)
Jun 11, 2019
6.320
6.320
6.020
6.140
782,750
-0.07(-1.13%)
Jun 10, 2019
6.340
6.400
6.200
6.210
610,429
-0.13(-2.05%)
Jun 07, 2019
6.410
6.480
6.280
6.340
472,200
-0.03(-0.47%)
Jun 06, 2019
6.500
6.550
6.350
6.370
240,263
-0.13(-2.00%)
Jun 05, 2019
6.600
6.650
6.470
6.500
261,191
-0.10(-1.52%)
Jun 04, 2019
6.600
6.600
6.430
6.600
346,610
+0.04(+0.61%)
Jun 03, 2019
6.470
6.630
6.470
6.560
322,632
+0.08(+1.23%)
May 31, 2019
6.630
6.650
6.450
6.480
420,800
-0.17(-2.56%)
May 30, 2019
6.710
6.775
6.620
6.650
442,876
-0.05(-0.75%)
May 29, 2019
6.610
6.740
6.500
6.700
483,747
+0.10(+1.52%)
May 28, 2019
6.700
6.790
6.540
6.600
485,302
-0.14(-2.08%)
May 24, 2019
6.570
6.770
6.560
6.740
570,400
+0.21(+3.22%)
May 23, 2019
6.500
6.740
6.460
6.530
723,347
+0.04(+0.62%)
May 22, 2019
6.450
6.520
6.400
6.490
255,135
+0.04(+0.62%)
May 21, 2019
6.700
6.810
6.380
6.450
631,117
-0.21(-3.15%)
May 20, 2019
6.590
6.700
6.550
6.660
315,853
+0.07(+1.06%)
May 17, 2019
6.400
6.640
6.390
6.590
599,000
+0.16(+2.49%)
May 16, 2019
6.310
6.430
6.280
6.430
482,563
+0.12(+1.90%)
May 15, 2019
6.140
6.320
6.010
6.310
663,847
+0.23(+3.78%)
May 14, 2019
6.070
6.160
6.050
6.080
351,667
+0.03(+0.50%)
May 13, 2019
6.160
6.230
6.000
6.050
739,601
-0.18(-2.89%)
May 10, 2019
6.150
6.320
6.100
6.230
468,900
+0.08(+1.30%)
May 09, 2019
6.150
6.230
6.090
6.150
504,819
-0.10(-1.60%)
May 08, 2019
6.230
6.300
6.180
6.250
167,741
+0.02(+0.32%)
May 07, 2019
6.320
6.350
6.180
6.230
173,390
-0.13(-2.04%)
May 06, 2019
6.150
6.420
6.130
6.360
493,670
+0.16(+2.58%)
May 03, 2019
6.200
6.280
6.120
6.200
305,700
+0.04(+0.65%)
May 02, 2019
6.100
6.230
6.090
6.160
196,319
+0.07(+1.15%)
May 01, 2019
6.180
6.183
6.040
6.090
578,401
-0.08(-1.30%)
Apr 30, 2019
6.310
6.370
6.160
6.170
350,641
-0.19(-2.99%)
Apr 29, 2019
6.310
6.390
6.260
6.360
345,254
+0.06(+0.95%)
Apr 26, 2019
6.190
6.310
6.120
6.300
431,700
+0.12(+1.94%)
Apr 25, 2019
6.260
6.300
6.140
6.180
488,214
-0.07(-1.12%)
Apr 24, 2019
6.310
6.330
6.220
6.250
403,687
-0.07(-1.11%)
Apr 23, 2019
6.270
6.420
6.270
6.320
411,970
+0.02(+0.32%)
Apr 22, 2019
6.270
6.350
6.218
6.300
373,121
-0.01(-0.16%)
Apr 18, 2019
6.320
6.380
6.210
6.310
438,600
-0.01(-0.16%)
Apr 17, 2019
6.480
6.480
6.230
6.320
686,269
-0.14(-2.17%)
Apr 16, 2019
6.430
6.520
6.360
6.460
487,776
+0.05(+0.78%)
Apr 15, 2019
6.420
6.530
6.330
6.410
587,977
-0.01(-0.16%)
Apr 12, 2019
6.580
6.600
6.310
6.420
932,500
-0.14(-2.13%)
Apr 11, 2019
6.490
6.610
6.330
6.560
810,734
+0.07(+1.08%)
Apr 10, 2019
6.360
6.520
6.360
6.490
422,486
+0.13(+2.04%)
Apr 09, 2019
6.490
6.560
6.360
6.360
763,329
-0.12(-1.85%)
Apr 08, 2019
6.470
6.650
6.460
6.480
502,317
-0.01(-0.15%)
Apr 05, 2019
6.530
6.710
6.480
6.490
609,400
-0.01(-0.15%)
Apr 04, 2019
6.710
6.750
6.430
6.500
584,826
-0.19(-2.84%)
Apr 03, 2019
6.780
6.900
6.680
6.690
877,520
-0.06(-0.89%)
Apr 02, 2019
6.730
6.830
6.650
6.750
557,880
+0.02(+0.30%)
Apr 01, 2019
6.490
6.760
6.450
6.730
1,077,322
+0.23(+3.54%)
Mar 29, 2019
6.440
6.590
6.400
6.500
569,900
+0.08(+1.25%)
Mar 28, 2019
6.450
6.510
6.370
6.420
388,727
+0.00(+0.00%)
Mar 27, 2019
6.560
6.620
6.325
6.420
542,223
-0.18(-2.73%)
Mar 26, 2019
6.600
6.660
6.560
6.600
348,064
+0.01(+0.15%)
Mar 25, 2019
6.470
6.600
6.380
6.590
400,691
+0.12(+1.85%)
Mar 22, 2019
6.670
6.840
6.470
6.470
1,026,800
-0.28(-4.15%)
Mar 21, 2019
6.830
6.930
6.530
6.750
1,451,618
-0.08(-1.17%)
Mar 20, 2019
6.800
7.150
6.590
6.830
2,895,130
+0.41(+6.39%)
Mar 19, 2019
6.310
6.490
6.280
6.420
1,107,041
+0.15(+2.39%)
Mar 18, 2019
6.270
6.350
6.200
6.270
508,432
+0.00(+0.00%)
Mar 15, 2019
6.270
6.380
6.170
6.270
764,700
+0.00(+0.00%)
Mar 14, 2019
6.200
6.350
6.190
6.270
595,577
+0.01(+0.16%)
Mar 13, 2019
6.290
6.350
6.180
6.260
502,264
-0.01(-0.16%)
Mar 12, 2019
6.320
6.370
6.250
6.270
629,203
-0.06(-0.95%)
Mar 11, 2019
6.450
6.450
6.310
6.330
724,639
-0.05(-0.78%)
Mar 08, 2019
6.360
6.530
6.300
6.380
638,700
-0.01(-0.16%)
Mar 07, 2019
6.440
6.550
6.350
6.390
405,851
-0.07(-1.08%)
Mar 06, 2019
6.500
6.570
6.370
6.460
456,151
-0.05(-0.77%)
Mar 05, 2019
6.490
6.680
6.490
6.510
465,446
-0.06(-0.91%)
Mar 04, 2019
6.780
6.790
6.470
6.570
623,380
-0.22(-3.24%)
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.