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
Veritone Inc
(NQ:
VERI
)
2.950
-0.020 (-0.67%)
Streaming Delayed Price
Updated: 4:00 PM EDT, May 31, 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
2.610
2.710
2.420
2.680
574,700
-0.03(-1.11%)
Feb 27, 2020
2.900
2.900
2.670
2.710
375,366
-0.27(-9.06%)
Feb 26, 2020
2.940
3.130
2.900
2.980
242,831
+0.04(+1.53%)
Feb 25, 2020
3.200
3.300
2.880
2.935
558,374
-0.27(-8.57%)
Feb 24, 2020
3.100
3.330
3.005
3.210
474,536
-0.09(-2.73%)
Feb 21, 2020
3.330
3.360
3.050
3.300
457,800
+0.00(+0.00%)
Feb 20, 2020
3.060
3.300
2.950
3.300
512,856
+0.27(+8.91%)
Feb 19, 2020
3.000
3.080
2.900
3.030
237,595
+0.10(+3.41%)
Feb 18, 2020
3.180
3.250
2.750
2.930
683,505
-0.17(-5.48%)
Feb 14, 2020
2.920
3.140
2.890
3.100
1,144,400
+0.24(+8.39%)
Feb 13, 2020
2.590
2.890
2.580
2.860
560,071
+0.28(+10.85%)
Feb 12, 2020
2.480
2.639
2.460
2.580
279,577
+0.14(+5.74%)
Feb 11, 2020
2.500
2.500
2.360
2.440
267,912
-0.05(-2.01%)
Feb 10, 2020
2.460
2.520
2.450
2.490
152,213
+0.06(+2.47%)
Feb 07, 2020
2.430
2.480
2.390
2.430
184,000
+0.02(+0.83%)
Feb 06, 2020
2.370
2.500
2.340
2.410
313,302
+0.08(+3.43%)
Feb 05, 2020
2.350
2.420
2.280
2.330
247,235
+0.00(+0.00%)
Feb 04, 2020
2.220
2.340
2.150
2.330
361,883
+0.16(+7.37%)
Feb 03, 2020
2.250
2.260
2.120
2.170
284,757
-0.07(-3.13%)
Jan 31, 2020
2.250
2.260
2.110
2.240
352,900
+0.03(+1.36%)
Jan 30, 2020
2.140
2.240
2.100
2.210
406,309
+0.05(+2.31%)
Jan 29, 2020
2.360
2.400
2.140
2.160
701,902
-0.19(-8.09%)
Jan 28, 2020
2.250
2.350
2.150
2.350
446,993
+0.18(+8.29%)
Jan 27, 2020
2.230
2.260
2.130
2.170
314,620
-0.07(-3.13%)
Jan 24, 2020
2.350
2.350
2.180
2.240
579,000
-0.09(-3.86%)
Jan 23, 2020
2.440
2.440
2.200
2.330
421,462
-0.07(-2.92%)
Jan 22, 2020
2.470
2.510
2.380
2.400
271,602
-0.07(-2.83%)
Jan 21, 2020
2.500
2.500
2.370
2.470
288,462
-0.02(-0.80%)
Jan 17, 2020
2.660
2.660
2.450
2.490
487,400
+0.00(+0.00%)
Jan 16, 2020
2.450
2.540
2.420
2.490
281,468
+0.09(+3.75%)
Jan 15, 2020
2.370
2.490
2.370
2.400
162,286
+0.00(+0.00%)
Jan 14, 2020
2.440
2.460
2.350
2.400
297,526
+0.00(+0.00%)
Jan 13, 2020
2.490
2.498
2.370
2.400
328,502
-0.09(-3.61%)
Jan 10, 2020
2.590
2.630
2.460
2.490
333,700
-0.10(-3.86%)
Jan 09, 2020
2.700
2.700
2.530
2.590
309,285
-0.08(-3.00%)
Jan 08, 2020
2.660
2.750
2.630
2.670
314,998
+0.03(+1.14%)
Jan 07, 2020
2.700
2.700
2.610
2.640
137,638
-0.05(-1.86%)
Jan 06, 2020
2.560
2.700
2.460
2.690
500,410
+0.13(+5.08%)
Jan 03, 2020
2.500
2.560
2.440
2.560
188,100
+0.03(+1.19%)
Jan 02, 2020
2.530
2.570
2.380
2.530
358,752
+0.04(+1.61%)
Dec 31, 2019
2.370
2.560
2.320
2.490
838,100
+0.12(+5.06%)
Dec 30, 2019
2.570
2.570
2.360
2.370
1,021,565
-0.18(-7.06%)
Dec 27, 2019
2.590
2.630
2.310
2.550
714,000
+0.03(+1.19%)
Dec 26, 2019
2.640
2.680
2.510
2.520
399,306
-0.12(-4.55%)
Dec 24, 2019
2.570
2.670
2.570
2.640
157,200
+0.04(+1.54%)
Dec 23, 2019
2.570
2.670
2.550
2.600
433,612
-0.01(-0.38%)
Dec 20, 2019
2.660
2.680
2.570
2.610
431,600
-0.07(-2.61%)
Dec 19, 2019
2.680
2.740
2.620
2.680
227,536
+0.06(+2.29%)
Dec 18, 2019
2.640
2.740
2.560
2.620
394,138
+0.01(+0.38%)
Dec 17, 2019
2.630
2.700
2.550
2.610
358,394
-0.05(-1.88%)
Dec 16, 2019
2.720
2.790
2.560
2.660
410,308
-0.06(-2.21%)
Dec 13, 2019
2.780
2.870
2.710
2.720
219,400
-0.10(-3.55%)
Dec 12, 2019
2.770
2.850
2.710
2.820
310,929
+0.04(+1.44%)
Dec 11, 2019
2.870
2.983
2.750
2.780
427,210
-0.12(-4.14%)
Dec 10, 2019
2.990
3.050
2.880
2.900
276,422
-0.10(-3.33%)
Dec 09, 2019
2.990
3.030
2.950
3.000
293,301
+0.04(+1.35%)
Dec 06, 2019
2.900
3.044
2.880
2.960
291,900
+0.08(+2.78%)
Dec 05, 2019
2.880
3.030
2.830
2.880
296,892
+0.04(+1.41%)
Dec 04, 2019
2.880
2.980
2.800
2.840
157,281
-0.01(-0.35%)
Dec 03, 2019
2.830
2.985
2.790
2.850
218,681
-0.06(-2.06%)
Dec 02, 2019
3.050
3.050
2.760
2.910
503,741
-0.11(-3.64%)
Nov 29, 2019
3.070
3.190
3.000
3.020
112,200
-0.07(-2.27%)
Nov 27, 2019
3.130
3.180
3.000
3.090
253,000
-0.04(-1.28%)
Nov 26, 2019
3.250
3.480
3.080
3.130
833,009
-0.07(-2.19%)
Nov 25, 2019
3.100
3.230
3.050
3.200
323,646
+0.12(+3.90%)
Nov 22, 2019
2.950
3.090
2.923
3.080
174,500
+0.15(+5.12%)
Nov 21, 2019
3.170
3.230
2.900
2.930
357,544
-0.14(-4.56%)
Nov 20, 2019
3.130
3.250
3.070
3.070
377,737
-0.04(-1.29%)
Nov 19, 2019
3.110
3.184
2.940
3.110
427,432
+0.00(+0.00%)
Nov 18, 2019
2.870
3.300
2.850
3.110
1,609,621
+0.27(+9.70%)
Nov 15, 2019
2.780
2.840
2.650
2.835
567,500
+0.21(+8.21%)
Nov 14, 2019
2.700
2.700
2.620
2.620
150,514
-0.07(-2.60%)
Nov 13, 2019
2.710
2.750
2.670
2.690
186,894
-0.02(-0.74%)
Nov 12, 2019
2.610
2.770
2.590
2.710
266,637
+0.11(+4.23%)
Nov 11, 2019
2.620
2.680
2.560
2.600
135,356
-0.07(-2.62%)
Nov 08, 2019
2.560
2.720
2.522
2.670
239,000
+0.01(+0.38%)
Nov 07, 2019
2.480
2.880
2.440
2.660
709,771
-0.04(-1.48%)
Nov 06, 2019
2.670
2.750
2.530
2.700
301,449
+0.04(+1.50%)
Nov 05, 2019
2.760
2.800
2.660
2.660
196,467
-0.10(-3.62%)
Nov 04, 2019
2.750
2.870
2.740
2.760
372,902
+0.05(+1.85%)
Nov 01, 2019
2.610
2.800
2.600
2.710
360,900
+0.11(+4.23%)
Oct 31, 2019
2.770
2.770
2.430
2.600
1,279,297
-0.12(-4.41%)
Oct 30, 2019
2.860
2.900
2.620
2.720
533,503
-0.09(-3.20%)
Oct 29, 2019
2.900
2.960
2.810
2.810
362,446
-0.06(-2.09%)
Oct 28, 2019
2.970
2.980
2.870
2.870
404,232
-0.08(-2.71%)
Oct 25, 2019
2.890
3.000
2.860
2.950
379,900
+0.06(+2.08%)
Oct 24, 2019
3.040
3.060
2.870
2.890
250,446
-0.11(-3.67%)
Oct 23, 2019
2.890
3.040
2.830
3.000
502,227
+0.09(+3.09%)
Oct 22, 2019
3.100
3.100
2.910
2.910
468,017
-0.16(-5.21%)
Oct 21, 2019
3.010
3.110
2.800
3.070
1,280,818
+0.05(+1.66%)
Oct 18, 2019
3.120
3.170
2.950
3.020
560,400
-0.08(-2.58%)
Oct 17, 2019
3.060
3.400
3.040
3.100
791,600
+0.02(+0.65%)
Oct 16, 2019
3.100
3.200
3.020
3.080
359,922
-0.01(-0.32%)
Oct 15, 2019
3.180
3.185
3.040
3.090
296,585
-0.04(-1.28%)
Oct 14, 2019
3.080
3.300
2.950
3.130
756,533
+0.05(+1.62%)
Oct 11, 2019
3.120
3.250
3.080
3.080
347,500
-0.02(-0.65%)
Oct 10, 2019
3.150
3.150
3.010
3.100
358,843
-0.05(-1.59%)
Oct 09, 2019
3.140
3.220
3.120
3.150
252,818
+0.01(+0.32%)
Oct 08, 2019
3.230
3.250
3.070
3.140
460,188
-0.09(-2.79%)
Oct 07, 2019
3.350
3.365
3.210
3.230
330,674
-0.13(-3.87%)
Oct 04, 2019
3.430
3.480
3.290
3.360
280,100
-0.07(-2.04%)
Oct 03, 2019
3.470
3.580
3.310
3.430
562,328
+0.02(+0.59%)
Oct 02, 2019
3.330
3.540
3.060
3.410
805,387
+0.07(+2.10%)
Oct 01, 2019
3.600
3.770
3.310
3.340
858,905
-0.23(-6.44%)
Sep 30, 2019
3.680
3.710
3.440
3.570
639,202
-0.11(-2.99%)
Sep 27, 2019
3.880
4.040
3.650
3.680
585,000
-0.15(-3.92%)
Sep 26, 2019
3.870
4.130
3.800
3.830
750,857
-0.01(-0.26%)
Sep 25, 2019
3.710
3.955
3.620
3.840
665,110
+0.14(+3.78%)
Sep 24, 2019
3.800
3.860
3.625
3.700
496,389
-0.08(-2.12%)
Sep 23, 2019
3.880
3.900
3.710
3.780
217,518
-0.14(-3.57%)
Sep 20, 2019
4.000
4.010
3.770
3.920
379,600
-0.06(-1.51%)
Sep 19, 2019
4.100
4.180
3.880
3.980
474,230
-0.11(-2.69%)
Sep 18, 2019
4.250
4.300
4.040
4.090
421,263
-0.16(-3.76%)
Sep 17, 2019
4.270
4.380
4.050
4.250
534,301
+0.03(+0.71%)
Sep 16, 2019
4.260
4.320
4.180
4.220
169,903
+0.00(+0.00%)
Sep 13, 2019
4.410
4.410
4.210
4.220
213,400
-0.14(-3.21%)
Sep 12, 2019
4.500
4.500
4.330
4.360
194,681
-0.05(-1.13%)
Sep 11, 2019
4.500
4.520
4.290
4.410
349,460
-0.04(-0.90%)
Sep 10, 2019
4.220
4.500
4.150
4.450
381,902
+0.18(+4.22%)
Sep 09, 2019
4.350
4.350
4.090
4.270
409,708
-0.06(-1.39%)
Sep 06, 2019
4.500
4.521
4.200
4.330
411,600
-0.19(-4.20%)
Sep 05, 2019
4.270
4.580
4.190
4.520
924,080
+0.32(+7.62%)
Sep 04, 2019
4.300
4.380
4.150
4.200
347,658
-0.09(-2.10%)
Sep 03, 2019
4.450
4.470
4.260
4.290
442,703
-0.25(-5.51%)
Aug 30, 2019
4.480
4.590
4.270
4.540
566,300
+0.11(+2.48%)
Aug 29, 2019
4.350
4.480
4.250
4.430
247,766
+0.11(+2.55%)
Aug 28, 2019
4.290
4.390
4.130
4.320
237,838
+0.03(+0.70%)
Aug 27, 2019
4.200
4.500
4.150
4.290
511,919
+0.09(+2.14%)
Aug 26, 2019
4.450
4.590
4.180
4.200
528,362
-0.21(-4.76%)
Aug 23, 2019
4.670
4.850
4.410
4.410
793,300
-0.24(-5.16%)
Aug 22, 2019
4.850
4.940
4.620
4.650
528,570
-0.26(-5.30%)
Aug 21, 2019
4.900
4.990
4.760
4.910
219,979
+0.11(+2.29%)
Aug 20, 2019
4.920
5.100
4.790
4.800
383,559
-0.04(-0.83%)
Aug 19, 2019
4.800
4.970
4.740
4.840
290,306
+0.11(+2.33%)
Aug 16, 2019
4.790
5.020
4.700
4.730
368,000
-0.01(-0.21%)
Aug 15, 2019
4.930
5.140
4.600
4.740
409,427
-0.17(-3.46%)
Aug 14, 2019
5.250
5.410
4.910
4.910
413,236
-0.45(-8.40%)
Aug 13, 2019
4.850
5.630
4.820
5.360
1,083,567
+0.37(+7.41%)
Aug 12, 2019
5.010
5.120
4.750
4.990
434,830
-0.05(-0.99%)
Aug 09, 2019
5.220
5.360
5.000
5.040
588,500
-0.13(-2.51%)
Aug 08, 2019
6.920
6.990
4.870
5.170
1,574,785
-1.64(-24.08%)
Aug 07, 2019
6.570
6.930
6.430
6.810
338,351
+0.11(+1.64%)
Aug 06, 2019
6.640
6.740
6.380
6.700
213,978
+0.05(+0.75%)
Aug 05, 2019
6.780
6.870
6.510
6.650
226,745
-0.36(-5.14%)
Aug 02, 2019
6.500
7.060
6.370
7.010
331,700
+0.41(+6.21%)
Aug 01, 2019
6.920
7.020
6.550
6.600
356,278
-0.34(-4.90%)
Jul 31, 2019
7.040
7.220
6.850
6.940
190,095
-0.13(-1.84%)
Jul 30, 2019
6.910
7.150
6.725
7.070
318,053
+0.05(+0.71%)
Jul 29, 2019
7.380
7.440
6.500
7.020
703,194
-0.42(-5.65%)
Jul 26, 2019
7.500
7.610
7.360
7.440
310,000
-0.03(-0.40%)
Jul 25, 2019
7.600
7.760
7.370
7.470
439,802
-0.18(-2.35%)
Jul 24, 2019
7.510
7.710
7.360
7.650
305,045
+0.16(+2.14%)
Jul 23, 2019
7.710
7.760
7.358
7.490
281,505
-0.11(-1.45%)
Jul 22, 2019
7.830
8.050
7.520
7.600
337,617
-0.20(-2.56%)
Jul 19, 2019
7.510
8.088
7.500
7.800
668,200
+0.30(+4.00%)
Jul 18, 2019
7.850
7.900
7.290
7.500
421,910
-0.40(-5.06%)
Jul 17, 2019
8.010
8.070
7.860
7.900
156,748
-0.16(-1.99%)
Jul 16, 2019
7.960
8.150
7.835
8.060
222,220
+0.05(+0.62%)
Jul 15, 2019
8.120
8.170
7.750
8.010
457,436
-0.11(-1.35%)
Jul 12, 2019
7.870
8.145
7.650
8.120
371,000
+0.18(+2.27%)
Jul 11, 2019
7.640
7.980
7.500
7.940
232,739
+0.22(+2.85%)
Jul 10, 2019
7.650
7.890
7.575
7.720
282,778
+0.10(+1.31%)
Jul 09, 2019
7.700
7.730
7.430
7.620
303,138
-0.08(-1.04%)
Jul 08, 2019
8.100
8.160
7.660
7.700
356,664
-0.47(-5.75%)
Jul 05, 2019
8.280
8.330
8.050
8.170
159,300
-0.06(-0.73%)
Jul 03, 2019
8.410
8.410
8.165
8.230
126,200
-0.17(-2.02%)
Jul 02, 2019
8.380
8.400
8.160
8.400
196,837
+0.04(+0.48%)
Jul 01, 2019
8.510
8.720
8.290
8.360
337,074
+0.00(+0.00%)
Jun 28, 2019
8.090
8.790
7.756
8.360
1,417,400
+0.38(+4.76%)
Jun 27, 2019
8.150
8.210
7.905
7.980
258,001
-0.06(-0.75%)
Jun 26, 2019
8.090
8.440
7.948
8.040
341,444
+0.13(+1.64%)
Jun 25, 2019
8.330
8.429
7.890
7.910
230,935
-0.43(-5.16%)
Jun 24, 2019
8.700
8.700
8.270
8.340
274,039
-0.32(-3.70%)
Jun 21, 2019
8.330
8.790
8.130
8.660
442,500
+0.32(+3.84%)
Jun 20, 2019
8.630
8.750
8.210
8.340
274,726
-0.12(-1.42%)
Jun 19, 2019
8.180
8.940
8.012
8.460
412,030
+0.23(+2.79%)
Jun 18, 2019
8.370
8.450
7.900
8.230
535,333
+0.10(+1.23%)
Jun 17, 2019
7.480
8.430
7.370
8.130
688,048
+0.64(+8.54%)
Jun 14, 2019
7.580
7.690
7.370
7.490
440,900
-0.19(-2.47%)
Jun 13, 2019
8.160
8.169
7.550
7.680
522,899
-0.47(-5.77%)
Jun 12, 2019
8.420
8.420
7.800
8.150
402,482
-0.42(-4.90%)
Jun 11, 2019
8.340
8.590
8.100
8.570
283,020
+0.30(+3.63%)
Jun 10, 2019
8.730
8.890
8.090
8.270
379,936
-0.33(-3.84%)
Jun 07, 2019
8.320
8.790
8.260
8.600
318,800
+0.28(+3.37%)
Jun 06, 2019
8.770
8.850
7.720
8.320
592,719
-0.46(-5.24%)
Jun 05, 2019
9.290
9.350
8.580
8.780
507,604
-0.48(-5.18%)
Jun 04, 2019
8.940
9.340
8.500
9.260
534,771
+0.45(+5.11%)
Jun 03, 2019
8.970
9.070
8.560
8.810
497,938
-0.03(-0.34%)
May 31, 2019
9.640
9.700
8.700
8.840
915,400
-1.04(-10.53%)
May 30, 2019
8.700
9.980
8.610
9.880
908,957
+1.31(+15.29%)
May 29, 2019
8.470
8.680
8.200
8.570
439,673
-0.07(-0.81%)
May 28, 2019
8.740
8.830
8.300
8.640
359,589
-0.14(-1.59%)
May 24, 2019
9.040
9.090
8.610
8.780
315,000
+0.00(+0.00%)
May 23, 2019
9.300
9.310
8.560
8.780
649,283
-0.78(-8.16%)
May 22, 2019
8.630
9.680
8.630
9.560
1,270,659
+0.95(+11.03%)
May 21, 2019
8.150
8.720
7.815
8.610
557,263
+0.64(+8.03%)
May 20, 2019
8.130
8.230
7.600
7.970
491,068
-0.23(-2.80%)
May 17, 2019
7.990
8.800
7.941
8.200
593,000
+0.16(+1.99%)
May 16, 2019
8.300
9.160
7.900
8.040
991,757
-0.43(-5.08%)
May 15, 2019
7.060
8.640
7.030
8.470
1,384,392
+1.40(+19.80%)
May 14, 2019
6.950
7.290
6.800
7.070
356,273
+0.17(+2.46%)
May 13, 2019
6.900
7.040
6.640
6.900
420,558
-0.43(-5.87%)
May 10, 2019
7.180
7.550
6.948
7.330
759,600
+0.18(+2.52%)
May 09, 2019
6.350
7.300
6.150
7.150
1,070,262
+0.96(+15.51%)
May 08, 2019
6.090
6.260
5.930
6.190
221,304
+0.08(+1.31%)
May 07, 2019
6.380
6.410
5.810
6.110
268,069
-0.30(-4.68%)
May 06, 2019
6.100
6.430
5.910
6.410
186,116
+0.25(+4.06%)
May 03, 2019
5.970
6.360
5.970
6.160
293,700
+0.19(+3.18%)
May 02, 2019
6.070
6.180
5.890
5.970
210,565
-0.14(-2.29%)
May 01, 2019
6.170
6.170
5.920
6.110
124,332
-0.08(-1.29%)
Apr 30, 2019
6.200
6.251
5.974
6.190
148,290
-0.01(-0.16%)
Apr 29, 2019
6.270
6.366
6.050
6.200
122,104
-0.07(-1.12%)
Apr 26, 2019
5.910
6.300
5.900
6.270
185,100
+0.28(+4.67%)
Apr 25, 2019
6.500
6.510
5.900
5.990
402,989
-0.31(-4.92%)
Apr 24, 2019
5.700
6.370
5.660
6.300
441,484
+0.59(+10.33%)
Apr 23, 2019
5.700
5.800
5.500
5.710
320,980
+0.02(+0.35%)
Apr 22, 2019
5.900
5.900
5.650
5.690
229,449
-0.22(-3.72%)
Apr 18, 2019
5.980
6.100
5.810
5.910
199,400
-0.12(-1.99%)
Apr 17, 2019
6.500
6.538
5.910
6.030
461,343
-0.38(-5.93%)
Apr 16, 2019
6.270
6.410
6.170
6.410
175,505
+0.13(+2.07%)
Apr 15, 2019
6.220
6.320
6.010
6.280
232,354
+0.07(+1.13%)
Apr 12, 2019
6.700
6.807
6.150
6.210
383,400
-0.47(-7.04%)
Apr 11, 2019
6.960
6.960
6.590
6.680
243,377
-0.27(-3.88%)
Apr 10, 2019
6.530
6.990
6.470
6.950
306,933
+0.47(+7.25%)
Apr 09, 2019
6.680
6.680
6.410
6.480
241,803
-0.21(-3.14%)
Apr 08, 2019
7.000
7.200
6.590
6.690
527,656
-0.28(-4.02%)
Apr 05, 2019
6.900
7.148
6.510
6.970
763,500
+0.07(+1.01%)
Apr 04, 2019
6.680
6.940
6.300
6.900
953,644
+0.19(+2.83%)
Apr 03, 2019
5.900
6.980
5.810
6.710
1,676,805
+1.13(+20.25%)
Apr 02, 2019
5.630
5.800
5.450
5.580
242,229
-0.03(-0.53%)
Apr 01, 2019
5.290
5.680
5.250
5.610
377,460
+0.41(+7.88%)
Mar 29, 2019
5.320
5.370
5.150
5.200
143,000
-0.07(-1.33%)
Mar 28, 2019
5.240
5.370
5.170
5.270
285,024
+0.04(+0.76%)
Mar 27, 2019
5.360
5.760
4.900
5.230
975,759
-0.09(-1.78%)
Mar 26, 2019
5.800
5.920
5.320
5.325
433,803
-0.33(-5.92%)
Mar 25, 2019
6.280
6.280
5.650
5.660
596,350
-0.62(-9.87%)
Mar 22, 2019
6.580
6.650
6.170
6.280
539,900
-0.31(-4.70%)
Mar 21, 2019
6.500
6.670
6.363
6.590
594,425
+0.10(+1.54%)
Mar 20, 2019
6.550
6.670
6.240
6.490
487,268
+0.17(+2.69%)
Mar 19, 2019
6.500
6.565
6.310
6.320
238,855
-0.14(-2.17%)
Mar 18, 2019
6.300
6.640
6.180
6.460
587,292
+0.20(+3.19%)
Mar 15, 2019
6.340
6.440
6.100
6.260
582,500
-0.10(-1.57%)
Mar 14, 2019
6.340
6.490
6.250
6.360
341,773
+0.03(+0.47%)
Mar 13, 2019
6.490
6.630
6.280
6.330
482,644
-0.09(-1.40%)
Mar 12, 2019
6.650
6.771
6.117
6.420
519,834
-0.22(-3.31%)
Mar 11, 2019
6.000
6.750
5.950
6.640
856,444
+0.70(+11.78%)
Mar 08, 2019
6.200
6.380
5.770
5.940
536,600
-0.35(-5.56%)
Mar 07, 2019
6.540
6.573
6.200
6.290
415,527
-0.20(-3.08%)
Mar 06, 2019
7.190
7.190
6.320
6.490
703,242
-0.47(-6.75%)
Mar 05, 2019
7.080
7.080
6.560
6.960
621,196
-0.16(-2.25%)
Mar 04, 2019
7.020
7.610
6.759
7.120
1,718,523
+0.26(+3.79%)
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.