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
Sunworks Inc
(NQ:
SUNW
)
N/A
UNCHANGED
Last Price
Updated: 4:00 PM EST, Feb 14, 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
0.6760
0.6800
0.6301
0.6560
1,334,500
-0.02(-3.27%)
Feb 27, 2020
0.6850
0.7056
0.6600
0.6782
626,691
-0.01(-1.71%)
Feb 26, 2020
0.7000
0.7100
0.6900
0.6900
544,148
-0.02(-2.82%)
Feb 25, 2020
0.7200
0.7200
0.6800
0.7100
723,195
+0.01(+1.23%)
Feb 24, 2020
0.7300
0.7340
0.6901
0.7014
941,682
-0.03(-4.44%)
Feb 21, 2020
0.7400
0.7410
0.7301
0.7340
417,200
-0.01(-1.81%)
Feb 20, 2020
0.7700
0.7725
0.7350
0.7475
1,514,539
+0.02(+2.40%)
Feb 19, 2020
0.7600
0.7700
0.7300
0.7300
1,659,469
-0.02(-2.67%)
Feb 18, 2020
0.8000
0.8000
0.7400
0.7500
709,253
-0.05(-6.26%)
Feb 14, 2020
0.8072
0.8072
0.7301
0.8001
811,700
+0.00(+0.20%)
Feb 13, 2020
0.8103
0.8204
0.7700
0.7985
472,199
-0.02(-2.62%)
Feb 12, 2020
0.9000
0.9400
0.8000
0.8200
2,772,361
-0.08(-8.89%)
Feb 11, 2020
0.9000
0.9099
0.8900
0.9000
345,658
+0.00(+0.00%)
Feb 10, 2020
0.9000
0.9100
0.8800
0.9000
329,802
+0.00(+0.00%)
Feb 07, 2020
0.9000
0.9100
0.8900
0.9000
1,019,700
+0.01(+1.25%)
Feb 06, 2020
0.9400
0.9425
0.8801
0.8889
425,650
-0.04(-4.16%)
Feb 05, 2020
0.9500
0.9500
0.9100
0.9275
389,250
-0.01(-1.43%)
Feb 04, 2020
0.9500
0.9599
0.9400
0.9410
457,252
+0.00(+0.11%)
Feb 03, 2020
0.9600
0.9700
0.9400
0.9400
157,613
-0.01(-1.05%)
Jan 31, 2020
0.9600
0.9800
0.9500
0.9500
217,500
-0.01(-1.04%)
Jan 30, 2020
0.9770
1.000
0.9400
0.9600
310,938
-0.03(-3.03%)
Jan 29, 2020
1.040
1.050
0.9700
0.9900
814,895
-0.01(-1.00%)
Jan 28, 2020
0.9600
1.020
0.9400
1.000
931,489
+0.01(+1.01%)
Jan 27, 2020
1.000
1.010
0.9100
0.9900
498,814
-0.01(-1.00%)
Jan 24, 2020
1.040
1.040
1.000
1.000
588,000
-0.04(-3.85%)
Jan 23, 2020
1.060
1.100
1.000
1.040
1,541,798
-0.02(-1.89%)
Jan 22, 2020
1.080
1.090
1.030
1.060
1,063,509
-0.02(-1.85%)
Jan 21, 2020
1.140
1.140
1.070
1.080
1,104,812
-0.06(-5.26%)
Jan 17, 2020
1.140
1.180
1.110
1.140
1,416,200
+0.01(+0.88%)
Jan 16, 2020
1.170
1.180
1.130
1.130
403,588
-0.04(-3.42%)
Jan 15, 2020
1.210
1.210
1.170
1.170
214,730
-0.04(-3.31%)
Jan 14, 2020
1.150
1.270
1.130
1.210
957,914
+0.07(+6.14%)
Jan 13, 2020
1.210
1.230
1.130
1.140
383,205
-0.06(-5.00%)
Jan 10, 2020
1.240
1.240
1.190
1.200
284,200
-0.05(-4.00%)
Jan 09, 2020
1.280
1.290
1.240
1.250
422,827
-0.04(-3.10%)
Jan 08, 2020
1.480
2.040
1.200
1.290
6,218,004
-0.06(-4.44%)
Jan 07, 2020
1.340
1.420
1.310
1.350
220,904
-0.06(-4.26%)
Jan 06, 2020
1.240
1.430
1.230
1.410
354,382
+0.16(+12.80%)
Jan 03, 2020
1.280
1.300
1.220
1.250
128,600
+0.00(+0.00%)
Jan 02, 2020
1.260
1.280
1.200
1.250
169,434
+0.00(+0.00%)
Dec 31, 2019
1.340
1.340
1.210
1.250
235,700
-0.06(-4.58%)
Dec 30, 2019
1.220
1.350
1.200
1.310
655,834
+0.09(+7.38%)
Dec 27, 2019
1.150
1.235
1.110
1.220
705,400
+0.06(+5.17%)
Dec 26, 2019
1.170
1.170
1.130
1.160
146,110
-0.02(-1.69%)
Dec 24, 2019
1.170
1.180
1.150
1.180
92,900
+0.01(+0.85%)
Dec 23, 2019
1.180
1.200
1.160
1.170
101,929
-0.03(-2.50%)
Dec 20, 2019
1.200
1.200
1.170
1.200
66,200
+0.00(+0.00%)
Dec 19, 2019
1.180
1.200
1.170
1.200
110,055
+0.01(+0.84%)
Dec 18, 2019
1.180
1.190
1.160
1.190
131,047
-0.01(-0.83%)
Dec 17, 2019
1.180
1.240
1.170
1.200
214,597
+0.02(+1.69%)
Dec 16, 2019
1.150
1.240
1.150
1.180
257,256
+0.01(+0.85%)
Dec 13, 2019
1.200
1.210
1.160
1.170
122,400
-0.03(-2.50%)
Dec 12, 2019
1.160
1.230
1.150
1.200
461,974
+0.06(+5.26%)
Dec 11, 2019
1.160
1.190
1.120
1.140
269,616
-0.01(-0.87%)
Dec 10, 2019
1.150
1.190
1.140
1.150
202,147
-0.01(-0.86%)
Dec 09, 2019
1.170
1.170
1.100
1.160
348,271
-0.01(-0.85%)
Dec 06, 2019
1.170
1.200
1.170
1.170
327,900
+0.01(+0.86%)
Dec 05, 2019
1.300
1.330
1.150
1.160
1,205,246
-0.13(-10.08%)
Dec 04, 2019
1.220
1.320
1.200
1.290
578,201
+0.05(+4.45%)
Dec 03, 2019
1.150
1.290
1.150
1.235
727,498
+0.08(+6.47%)
Dec 02, 2019
1.160
1.190
1.140
1.160
131,689
-0.02(-1.69%)
Nov 29, 2019
1.200
1.220
1.140
1.180
156,300
-0.02(-1.26%)
Nov 27, 2019
1.250
1.250
1.190
1.195
388,300
-0.04(-3.63%)
Nov 26, 2019
1.180
1.260
1.180
1.240
629,153
+0.08(+6.90%)
Nov 25, 2019
1.140
1.190
1.110
1.160
231,364
-0.02(-1.69%)
Nov 22, 2019
1.160
1.260
1.100
1.180
430,400
-0.04(-3.28%)
Nov 21, 2019
1.390
1.410
1.170
1.220
1,306,423
-0.09(-6.87%)
Nov 20, 2019
1.350
1.420
1.310
1.310
1,253,771
-0.02(-1.50%)
Nov 19, 2019
1.360
1.390
1.300
1.330
1,009,736
-0.02(-1.48%)
Nov 18, 2019
1.410
1.464
1.300
1.350
181,950
-0.05(-3.57%)
Nov 15, 2019
1.470
1.510
1.400
1.400
166,100
-0.08(-5.41%)
Nov 14, 2019
1.490
1.520
1.450
1.480
97,633
-0.02(-1.33%)
Nov 13, 2019
1.600
1.605
1.420
1.500
514,318
-0.11(-6.83%)
Nov 12, 2019
1.770
1.775
1.550
1.610
328,718
-0.14(-8.00%)
Nov 11, 2019
1.810
1.910
1.710
1.750
481,663
+0.03(+1.74%)
Nov 08, 2019
1.800
1.810
1.650
1.720
284,700
-0.07(-3.91%)
Nov 07, 2019
1.880
1.880
1.780
1.790
150,344
-0.09(-4.79%)
Nov 06, 2019
1.900
1.930
1.800
1.880
199,859
-0.01(-0.53%)
Nov 05, 2019
1.950
2.000
1.850
1.890
406,451
-0.06(-3.08%)
Nov 04, 2019
2.090
2.090
1.850
1.950
478,520
-0.08(-3.94%)
Nov 01, 2019
2.030
2.090
2.010
2.030
364,300
-0.06(-2.87%)
Oct 31, 2019
2.000
2.290
1.940
2.090
1,335,934
-1.06(-33.65%)
Oct 30, 2019
3.400
3.500
3.100
3.150
906,584
-0.21(-6.25%)
Oct 29, 2019
3.330
3.600
3.260
3.360
515,286
+0.15(+4.67%)
Oct 28, 2019
3.100
3.290
2.800
3.210
435,742
+0.07(+2.23%)
Oct 25, 2019
3.180
3.260
2.950
3.140
492,200
-0.11(-3.38%)
Oct 24, 2019
3.730
4.100
3.050
3.250
2,166,842
-0.37(-10.22%)
Oct 23, 2019
2.900
3.750
2.820
3.620
2,321,291
+0.87(+31.64%)
Oct 22, 2019
2.730
2.800
2.640
2.750
565,483
+0.00(+0.00%)
Oct 21, 2019
2.810
3.000
2.620
2.750
947,062
-0.06(-2.14%)
Oct 18, 2019
2.800
2.860
2.660
2.810
353,500
+0.01(+0.36%)
Oct 17, 2019
2.820
3.050
2.780
2.800
66,009
+0.03(+1.08%)
Oct 16, 2019
2.690
2.920
2.680
2.770
58,972
-0.05(-1.77%)
Oct 15, 2019
2.750
2.837
2.662
2.820
17,834
+0.14(+5.22%)
Oct 14, 2019
2.600
2.833
2.582
2.680
71,118
+0.11(+4.28%)
Oct 11, 2019
2.567
2.685
2.520
2.570
16,300
+0.06(+2.39%)
Oct 10, 2019
2.600
2.600
2.490
2.510
9,308
-0.09(-3.46%)
Oct 09, 2019
2.580
2.750
2.530
2.600
15,964
+0.02(+0.78%)
Oct 08, 2019
2.510
2.600
2.510
2.580
5,740
+0.07(+2.79%)
Oct 07, 2019
2.560
2.610
2.504
2.510
21,734
-0.13(-4.89%)
Oct 04, 2019
2.710
2.710
2.620
2.639
21,400
-0.10(-3.69%)
Oct 03, 2019
2.620
2.750
2.543
2.740
15,779
+0.13(+4.98%)
Oct 02, 2019
2.520
2.690
2.448
2.610
40,097
+0.09(+3.57%)
Oct 01, 2019
2.410
2.790
2.360
2.520
137,517
+0.15(+6.33%)
Sep 30, 2019
2.420
2.540
2.340
2.370
54,003
-0.12(-4.82%)
Sep 27, 2019
2.490
2.570
2.460
2.490
11,800
+0.03(+1.22%)
Sep 26, 2019
2.540
2.570
2.420
2.460
34,582
-0.09(-3.53%)
Sep 25, 2019
2.652
2.652
2.530
2.550
12,122
+0.04(+1.59%)
Sep 24, 2019
2.700
2.702
2.500
2.510
41,830
-0.22(-8.06%)
Sep 23, 2019
2.870
2.890
2.680
2.730
81,899
-0.12(-4.21%)
Sep 20, 2019
3.000
3.170
2.760
2.850
134,100
-0.12(-4.04%)
Sep 19, 2019
2.900
3.150
2.880
2.970
101,325
+0.07(+2.41%)
Sep 18, 2019
2.900
2.969
2.850
2.900
20,329
-0.06(-2.03%)
Sep 17, 2019
3.140
3.140
2.860
2.960
47,326
-0.19(-6.03%)
Sep 16, 2019
3.070
3.168
3.070
3.150
69,108
+0.08(+2.61%)
Sep 13, 2019
2.840
3.080
2.760
3.070
82,600
+0.24(+8.48%)
Sep 12, 2019
2.850
2.940
2.710
2.830
42,707
+0.02(+0.71%)
Sep 11, 2019
2.650
2.840
2.610
2.810
55,367
+0.15(+5.64%)
Sep 10, 2019
2.650
2.800
2.590
2.660
43,932
-0.01(-0.37%)
Sep 09, 2019
2.620
2.690
2.550
2.670
32,174
+0.05(+1.91%)
Sep 06, 2019
2.640
2.729
2.500
2.620
57,100
-0.04(-1.50%)
Sep 05, 2019
2.540
2.700
2.375
2.660
112,174
+0.11(+4.31%)
Sep 04, 2019
2.360
2.580
2.260
2.550
151,734
+0.23(+9.91%)
Sep 03, 2019
2.440
2.630
2.250
2.320
252,920
-0.17(-6.83%)
Aug 30, 2019
2.820
2.940
2.450
2.490
121,900
-0.31(-11.07%)
Aug 29, 2019
3.150
3.290
2.730
2.800
102,160
-0.28(-9.09%)
Aug 28, 2019
3.080
3.150
3.010
3.080
10,948
-0.01(-0.23%)
Aug 27, 2019
3.080
3.169
2.942
3.087
23,527
+0.01(+0.23%)
Aug 26, 2019
3.080
3.196
3.046
3.080
43,786
-0.07(-2.22%)
Aug 23, 2019
3.150
3.206
3.087
3.150
47,685
+0.00(+0.00%)
Aug 22, 2019
2.940
3.220
2.940
3.150
80,562
+0.21(+7.14%)
Aug 21, 2019
2.940
2.940
2.870
2.940
19,726
+0.00(+0.00%)
Aug 20, 2019
2.940
2.940
2.870
2.940
36,348
+0.00(+0.00%)
Aug 19, 2019
2.940
2.941
2.905
2.940
40,466
+0.01(+0.24%)
Aug 16, 2019
2.940
2.940
2.905
2.933
64,785
-0.08(-2.56%)
Aug 15, 2019
2.940
3.010
2.870
3.010
41,067
+0.00(+0.00%)
Aug 14, 2019
3.080
3.080
2.940
3.010
18,625
-0.12(-3.80%)
Aug 13, 2019
2.870
3.150
2.800
3.129
56,129
+0.15(+5.13%)
Aug 12, 2019
3.150
3.220
2.940
2.976
54,874
-0.18(-5.62%)
Aug 09, 2019
3.220
3.220
3.130
3.154
57,571
-0.02(-0.77%)
Aug 08, 2019
3.220
3.377
3.111
3.178
67,512
-0.08(-2.60%)
Aug 07, 2019
3.423
3.429
3.080
3.263
106,351
-0.18(-5.15%)
Aug 06, 2019
3.748
3.748
3.360
3.440
174,777
-0.40(-10.49%)
Aug 05, 2019
4.060
4.200
3.640
3.843
281,337
-0.57(-12.86%)
Aug 02, 2019
4.900
5.810
4.235
4.410
868,857
+0.07(+1.61%)
Aug 01, 2019
3.850
4.830
3.850
4.340
515,354
+0.49(+12.73%)
Jul 31, 2019
3.990
3.990
3.850
3.850
34,169
-0.11(-2.86%)
Jul 30, 2019
3.850
3.990
3.850
3.963
55,435
+0.11(+2.95%)
Jul 29, 2019
3.885
3.930
3.850
3.850
29,862
-0.10(-2.65%)
Jul 26, 2019
3.885
4.018
3.640
3.955
95,285
+0.18(+4.63%)
Jul 25, 2019
3.640
3.850
3.640
3.780
61,221
+0.28(+8.00%)
Jul 24, 2019
3.710
3.710
3.500
3.500
16,183
+0.07(+2.04%)
Jul 23, 2019
3.500
3.570
3.360
3.430
23,152
+0.01(+0.35%)
Jul 22, 2019
3.640
3.661
3.290
3.418
29,945
-0.29(-7.82%)
Jul 19, 2019
3.780
3.780
3.500
3.708
52,757
-0.07(-1.91%)
Jul 18, 2019
3.710
3.780
3.710
3.780
42,705
+0.02(+0.43%)
Jul 17, 2019
3.780
3.842
3.745
3.764
15,610
-0.02(-0.65%)
Jul 16, 2019
3.849
3.850
3.717
3.788
28,634
+0.01(+0.22%)
Jul 15, 2019
3.710
3.850
3.710
3.780
31,179
+0.09(+2.37%)
Jul 12, 2019
3.710
3.846
3.692
3.692
22,085
-0.02(-0.47%)
Jul 11, 2019
3.640
3.850
3.570
3.710
48,396
-0.00(-0.02%)
Jul 10, 2019
3.640
3.857
3.501
3.711
125,884
-0.09(-2.32%)
Jul 09, 2019
4.130
4.200
3.647
3.799
233,137
-0.05(-1.33%)
Jul 08, 2019
3.850
3.920
3.710
3.850
153,342
-0.01(-0.27%)
Jul 05, 2019
3.710
3.879
3.678
3.861
38,542
+0.18(+4.97%)
Jul 03, 2019
3.850
3.850
3.647
3.678
30,271
-0.17(-4.47%)
Jul 02, 2019
3.920
3.990
3.780
3.850
31,956
-0.06(-1.42%)
Jul 01, 2019
3.909
3.990
3.868
3.905
66,918
+0.09(+2.37%)
Jun 28, 2019
4.200
4.234
3.815
3.815
87,000
-0.39(-9.17%)
Jun 27, 2019
3.850
4.348
3.850
4.200
180,618
+0.40(+10.40%)
Jun 26, 2019
3.990
4.112
3.781
3.804
68,645
-0.33(-7.88%)
Jun 25, 2019
4.200
4.270
3.850
4.130
59,285
-0.16(-3.67%)
Jun 24, 2019
4.472
4.472
4.130
4.287
60,093
-0.23(-5.04%)
Jun 21, 2019
4.900
4.976
4.410
4.515
284,971
-0.37(-7.49%)
Jun 20, 2019
4.970
5.110
4.760
4.880
56,969
-0.09(-1.80%)
Jun 19, 2019
4.970
5.040
4.900
4.970
34,004
+0.05(+0.97%)
Jun 18, 2019
5.029
5.075
4.914
4.922
76,697
-0.10(-2.07%)
Jun 17, 2019
5.180
5.353
4.909
5.027
31,428
-0.12(-2.30%)
Jun 14, 2019
5.390
5.494
4.971
5.145
45,528
-0.21(-3.92%)
Jun 13, 2019
5.320
5.459
5.250
5.355
49,982
+0.12(+2.29%)
Jun 12, 2019
5.180
5.439
5.180
5.235
20,815
+0.03(+0.66%)
Jun 11, 2019
5.670
5.739
4.921
5.201
72,776
-0.43(-7.59%)
Jun 10, 2019
6.020
6.222
5.627
5.628
73,994
-0.32(-5.41%)
Jun 07, 2019
6.230
6.418
5.950
5.950
49,857
-0.35(-5.56%)
Jun 06, 2019
5.740
6.565
5.740
6.300
84,393
+0.35(+5.88%)
Jun 05, 2019
5.950
6.090
5.706
5.950
29,266
+0.07(+1.19%)
Jun 04, 2019
6.020
6.300
5.670
5.880
50,685
-0.14(-2.33%)
Jun 03, 2019
5.740
6.440
5.670
6.020
64,043
+0.24(+4.18%)
May 31, 2019
6.020
6.440
5.705
5.779
54,171
-0.31(-5.11%)
May 30, 2019
6.768
6.860
6.020
6.090
78,817
-0.70(-10.31%)
May 29, 2019
7.070
7.490
6.615
6.790
142,767
-0.63(-8.49%)
May 28, 2019
6.440
7.910
6.370
7.420
441,465
+1.11(+17.65%)
May 24, 2019
5.180
6.649
5.180
6.307
241,371
+1.13(+21.74%)
May 23, 2019
4.480
5.739
4.270
5.181
165,482
+0.63(+13.86%)
May 22, 2019
4.760
4.830
4.130
4.550
160,935
-0.40(-8.06%)
May 21, 2019
5.530
5.530
4.831
4.949
165,036
-0.72(-12.72%)
May 20, 2019
5.460
5.810
4.970
5.670
80,609
+0.34(+6.45%)
May 17, 2019
6.392
6.440
5.250
5.326
165,214
-1.04(-16.38%)
May 16, 2019
6.020
6.860
6.020
6.370
180,026
+0.33(+5.45%)
May 15, 2019
7.000
7.700
6.020
6.041
377,956
-2.78(-31.51%)
May 14, 2019
8.610
9.380
8.400
8.820
298,999
+0.21(+2.44%)
May 13, 2019
9.310
9.450
7.910
8.610
230,419
-0.98(-10.22%)
May 10, 2019
10.22
10.50
9.450
9.590
188,900
-0.98(-9.27%)
May 09, 2019
12.18
12.18
9.100
10.57
347,932
-0.77(-6.79%)
May 08, 2019
12.95
13.44
10.08
11.34
524,509
-1.26(-10.00%)
May 07, 2019
12.60
13.79
10.99
12.60
1,275,596
+0.91(+7.78%)
May 06, 2019
9.030
12.18
8.960
11.69
696,141
+2.10(+21.90%)
May 03, 2019
9.030
10.01
8.846
9.590
213,471
+1.12(+13.22%)
May 02, 2019
9.590
10.71
7.700
8.470
590,708
-1.26(-12.95%)
May 01, 2019
8.330
9.940
8.190
9.730
382,625
+1.40(+16.81%)
Apr 30, 2019
7.840
9.030
7.350
8.330
427,812
+0.91(+12.26%)
Apr 29, 2019
6.580
7.490
6.440
7.420
209,659
+1.04(+16.33%)
Apr 26, 2019
6.649
6.650
6.236
6.378
61,514
-0.27(-4.07%)
Apr 25, 2019
6.931
7.000
6.317
6.649
125,936
-0.21(-3.07%)
Apr 24, 2019
6.720
6.930
6.510
6.860
124,689
+0.49(+7.69%)
Apr 23, 2019
5.880
7.210
5.600
6.370
329,788
+0.63(+10.98%)
Apr 22, 2019
5.460
5.740
5.250
5.740
153,420
+0.52(+9.92%)
Apr 18, 2019
4.970
5.390
4.970
5.222
121,285
+0.32(+6.57%)
Apr 17, 2019
5.320
5.600
4.830
4.900
159,002
-0.14(-2.78%)
Apr 16, 2019
4.830
5.250
4.690
5.040
87,449
+0.42(+9.09%)
Apr 15, 2019
4.620
4.690
4.340
4.620
45,836
+0.21(+4.76%)
Apr 12, 2019
4.550
4.644
4.200
4.410
41,371
-0.07(-1.56%)
Apr 11, 2019
4.900
5.179
4.410
4.480
43,518
-0.42(-8.57%)
Apr 10, 2019
5.250
5.530
4.620
4.900
121,691
-0.35(-6.67%)
Apr 09, 2019
4.060
5.390
4.060
5.250
151,192
+1.26(+31.69%)
Apr 08, 2019
3.846
4.059
3.824
3.986
44,631
+0.16(+4.25%)
Apr 05, 2019
3.815
3.971
3.735
3.824
23,800
-0.03(-0.67%)
Apr 04, 2019
3.990
3.990
3.710
3.850
26,985
-0.06(-1.56%)
Apr 03, 2019
4.086
4.130
3.640
3.911
75,107
-0.01(-0.23%)
Apr 02, 2019
3.500
4.060
3.500
3.920
160,100
+0.56(+16.67%)
Apr 01, 2019
3.290
3.570
3.080
3.360
44,772
+0.29(+9.59%)
Mar 29, 2019
3.220
3.231
2.975
3.066
27,485
+0.06(+2.15%)
Mar 28, 2019
3.065
3.139
2.958
3.002
7,545
+0.05(+1.61%)
Mar 27, 2019
2.996
3.150
2.947
2.954
23,218
-0.20(-6.22%)
Mar 26, 2019
3.360
3.360
3.031
3.150
32,939
+0.00(+0.00%)
Mar 25, 2019
3.265
3.325
3.010
3.150
17,306
-0.07(-2.17%)
Mar 22, 2019
3.360
3.500
3.027
3.220
26,871
-0.07(-2.13%)
Mar 21, 2019
3.500
3.780
3.259
3.290
15,975
-0.17(-5.03%)
Mar 20, 2019
3.850
3.850
3.426
3.464
23,578
+0.07(+2.04%)
Mar 19, 2019
3.346
3.500
3.290
3.395
16,233
+0.10(+3.19%)
Mar 18, 2019
3.291
3.388
3.153
3.290
26,917
+0.04(+1.08%)
Mar 15, 2019
3.444
3.493
3.010
3.255
14,814
-0.18(-5.10%)
Mar 14, 2019
3.570
3.570
3.290
3.430
10,434
+0.00(+0.00%)
Mar 13, 2019
3.780
3.920
3.430
3.430
22,222
-0.28(-7.55%)
Mar 12, 2019
3.430
3.780
3.430
3.710
10,930
+0.32(+9.48%)
Mar 11, 2019
3.414
3.772
3.374
3.389
8,600
-0.11(-3.08%)
Mar 08, 2019
3.499
3.639
3.360
3.497
8,914
-0.07(-2.06%)
Mar 07, 2019
3.430
3.780
3.430
3.570
9,063
+0.00(+0.00%)
Mar 06, 2019
3.570
3.780
3.570
3.570
3,924
-0.07(-1.92%)
Mar 05, 2019
3.640
3.640
3.500
3.640
13,159
+0.00(+0.02%)
Mar 04, 2019
3.241
3.640
3.220
3.639
15,920
+0.45(+14.26%)
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.