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
Gear Energy Ltd
(TSX:
GXE
)
0.7400
UNCHANGED
Streaming Delayed Price
Updated: 10:45 AM EDT, May 23, 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 29, 2016
0.3500
0.3500
0.3500
0.3500
86,000
+0.01(+1.45%)
Feb 26, 2016
0.3500
0.3500
0.3450
0.3450
115,460
-0.01(-1.43%)
Feb 25, 2016
0.3450
0.3500
0.3450
0.3500
19,361
+0.00(+0.00%)
Feb 24, 2016
0.3300
0.3650
0.3300
0.3500
142,536
-0.01(-1.41%)
Feb 23, 2016
0.3300
0.3550
0.3300
0.3550
56,063
+0.01(+1.43%)
Feb 22, 2016
0.3450
0.3600
0.3300
0.3500
130,725
+0.03(+9.37%)
Feb 19, 2016
0.3200
0.3450
0.3200
0.3200
37,730
+0.00(+0.00%)
Feb 18, 2016
0.3500
0.3500
0.3200
0.3200
111,950
-0.03(-8.57%)
Feb 17, 2016
0.3550
0.3650
0.3500
0.3500
78,200
+0.01(+1.45%)
Feb 16, 2016
0.3200
0.3500
0.3200
0.3450
50,727
+0.04(+13.11%)
Feb 12, 2016
0.3050
0.3050
0.3050
0
-0.01(-1.61%)
Feb 11, 2016
0.3000
0.3100
0.3000
0.3100
120,675
+0.01(+1.64%)
Feb 10, 2016
0.3300
0.3300
0.3000
0.3050
67,600
-0.02(-6.15%)
Feb 09, 2016
0.3100
0.3250
0.3000
0.3250
163,715
+0.01(+1.56%)
Feb 08, 2016
0.3200
0.3300
0.3100
0.3200
51,608
+0.00(+0.00%)
Feb 05, 2016
0.3500
0.3500
0.3200
0.3200
211,032
-0.03(-8.57%)
Feb 04, 2016
0.3700
0.3700
0.3400
0.3500
79,600
+0.01(+2.94%)
Feb 03, 2016
0.3400
0.3500
0.3200
0.3400
287,408
+0.01(+1.49%)
Feb 02, 2016
0.3300
0.3450
0.3100
0.3350
166,332
-0.02(-5.63%)
Feb 01, 2016
0.3700
0.3700
0.3500
0.3550
113,008
-0.02(-4.05%)
Jan 29, 2016
0.3650
0.3800
0.3350
0.3700
208,030
+0.00(+0.00%)
Jan 28, 2016
0.3900
0.4000
0.3450
0.3700
145,620
+0.02(+4.23%)
Jan 27, 2016
0.3750
0.4000
0.3500
0.3550
176,000
-0.05(-11.25%)
Jan 26, 2016
0.3700
0.4500
0.3600
0.4000
80,000
+0.06(+15.94%)
Jan 25, 2016
0.4050
0.4050
0.3450
0.3450
165,814
-0.06(-13.75%)
Jan 22, 2016
0.3800
0.4250
0.3700
0.4000
357,150
+0.07(+19.40%)
Jan 21, 2016
0.3000
0.3350
0.2900
0.3350
246,611
+0.05(+17.54%)
Jan 20, 2016
0.3050
0.3400
0.2500
0.2850
487,550
-0.03(-8.06%)
Jan 19, 2016
0.3100
0.3200
0.3000
0.3100
238,535
+0.00(+0.00%)
Jan 18, 2016
0.3400
0.3400
0.3100
0.3100
60,775
+0.00(+0.00%)
Jan 15, 2016
0.3500
0.3500
0.3100
0.3100
99,950
-0.05(-13.89%)
Jan 14, 2016
0.3400
0.3600
0.3400
0.3600
67,575
+0.02(+7.46%)
Jan 13, 2016
0.4000
0.4000
0.3350
0.3350
67,470
-0.04(-10.67%)
Jan 12, 2016
0.4200
0.4400
0.3750
0.3750
354,970
-0.04(-10.71%)
Jan 11, 2016
0.4350
0.4400
0.4200
0.4200
172,923
-0.02(-3.45%)
Jan 08, 2016
0.4600
0.4600
0.4350
0.4350
189,412
-0.03(-7.45%)
Jan 07, 2016
0.4700
0.4800
0.4600
0.4700
105,000
-0.01(-2.08%)
Jan 06, 2016
0.5100
0.5200
0.4700
0.4800
121,360
-0.04(-7.69%)
Jan 05, 2016
0.5400
0.5400
0.5200
0.5200
17,671
-0.01(-1.89%)
Jan 04, 2016
0.6100
0.6100
0.5300
0.5300
66,200
+0.00(+0.00%)
Dec 31, 2015
0.5300
0.5300
0.5300
0
-0.02(-3.64%)
Dec 30, 2015
0.5600
0.5700
0.5500
0.5500
22,000
+0.00(+0.00%)
Dec 29, 2015
0.5600
0.5700
0.5500
0.5500
17,450
-0.04(-6.78%)
Dec 24, 2015
0.5900
0.5900
0.5900
0
+0.05(+9.26%)
Dec 23, 2015
0.5900
0.6000
0.5400
0.5400
79,859
-0.02(-3.57%)
Dec 22, 2015
0.4800
0.5600
0.4800
0.5600
214,100
+0.05(+9.80%)
Dec 21, 2015
0.4500
0.5200
0.4500
0.5100
253,388
+0.06(+13.33%)
Dec 18, 2015
0.4800
0.4900
0.4000
0.4500
228,754
-0.04(-8.16%)
Dec 17, 2015
0.5100
0.5100
0.4700
0.4900
745,244
-0.01(-2.00%)
Dec 16, 2015
0.4900
0.5200
0.4850
0.5000
102,335
-0.04(-7.41%)
Dec 15, 2015
0.4700
0.5600
0.4700
0.5400
75,300
+0.04(+8.00%)
Dec 14, 2015
0.4600
0.5000
0.4600
0.5000
188,950
+0.01(+2.04%)
Dec 11, 2015
0.4700
0.4900
0.4550
0.4900
248,200
+0.00(+0.00%)
Dec 10, 2015
0.5000
0.5100
0.4700
0.4900
50,010
+0.04(+8.89%)
Dec 09, 2015
0.5000
0.5200
0.4500
0.4500
372,179
+0.00(+0.00%)
Dec 08, 2015
0.4500
0.5100
0.4500
0.4500
259,030
-0.01(-2.17%)
Dec 07, 2015
0.5900
0.5900
0.4350
0.4600
765,515
-0.09(-16.36%)
Dec 04, 2015
0.6100
0.6100
0.5400
0.5500
628,896
-0.06(-9.84%)
Dec 03, 2015
0.6100
0.6300
0.6000
0.6100
241,221
+0.00(+0.00%)
Dec 02, 2015
0.5900
0.6200
0.5800
0.6100
90,700
+0.00(+0.00%)
Dec 01, 2015
0.5700
0.6200
0.5500
0.6100
512,500
+0.03(+5.17%)
Nov 30, 2015
0.6600
0.6600
0.5800
0.5800
288,110
-0.06(-9.38%)
Nov 27, 2015
0.6800
0.6800
0.6400
0.6400
33,800
-0.02(-3.03%)
Nov 26, 2015
0.6700
0.6700
0.6400
0.6600
33,510
+0.01(+1.54%)
Nov 25, 2015
0.6600
0.6900
0.6500
0.6500
258,520
+0.01(+1.56%)
Nov 24, 2015
0.7000
0.7000
0.6300
0.6400
119,997
-0.05(-7.25%)
Nov 23, 2015
0.7000
0.6900
27,000
-0.01(-1.43%)
Nov 20, 2015
0.7200
0.7200
0.6900
0.7000
62,815
-0.04(-5.41%)
Nov 19, 2015
0.7300
0.7400
0.7100
0.7400
9,935
+0.00(+0.00%)
Nov 18, 2015
0.7200
0.7400
0.7200
0.7400
52,740
+0.00(+0.00%)
Nov 17, 2015
0.7500
0.7500
0.7300
0.7400
17,950
+0.00(+0.00%)
Nov 16, 2015
0.7200
0.7800
0.7200
0.7400
78,952
+0.00(+0.00%)
Nov 13, 2015
0.7700
0.7700
0.7200
0.7400
86,400
-0.03(-3.90%)
Nov 12, 2015
0.7800
0.7800
0.7100
0.7700
0
+0.00(+0.00%)
Nov 11, 2015
0.7300
0.7800
0.7200
0.7700
435,748
-0.11(-12.50%)
Nov 10, 2015
0.8900
0.9000
0.8800
0.8800
15,001
-0.01(-1.12%)
Nov 09, 2015
0.9100
0.9100
0.8800
0.8900
93,600
+0.00(+0.00%)
Nov 06, 2015
0.9000
0.9000
0.8900
0.8900
27,275
+0.01(+1.14%)
Nov 05, 2015
0.9000
0.9000
0.8800
0.8800
19,559
-0.02(-2.22%)
Nov 04, 2015
0.9400
0.9400
0.8600
0.9000
63,628
-0.02(-2.17%)
Nov 03, 2015
0.9000
0.9400
0.9000
0.9200
203,000
+0.02(+2.22%)
Nov 02, 2015
0.9200
0.9200
0.9000
0.9000
56,000
-0.02(-2.17%)
Oct 30, 2015
0.9500
0.9700
0.9200
0.9200
35,755
+0.00(+0.00%)
Oct 29, 2015
0.9200
0.9200
0.9200
0.9200
5,000
-0.02(-2.13%)
Oct 28, 2015
0.9000
0.9500
0.8900
0.9400
68,854
+0.05(+5.62%)
Oct 27, 2015
0.9200
0.9200
0.8900
0.8900
15,780
-0.01(-1.11%)
Oct 26, 2015
0.9500
0.9600
0.9000
0.9000
39,200
+0.00(+0.00%)
Oct 23, 2015
0.9900
0.9900
0.9000
0.9000
107,424
-0.02(-2.17%)
Oct 22, 2015
1.000
1.000
0.9200
0.9200
44,800
-0.03(-3.16%)
Oct 21, 2015
0.9900
1.080
0.9500
0.9500
15,080
-0.05(-5.00%)
Oct 20, 2015
0.9300
1.000
0.9300
1.000
96,510
+0.05(+5.26%)
Oct 19, 2015
0.9300
0.9500
0.9300
0.9500
19,287
+0.00(+0.00%)
Oct 16, 2015
0.9500
0.9700
0.9400
0.9500
49,023
+0.02(+2.15%)
Oct 15, 2015
0.9200
0.9300
0.8600
0.9300
71,100
-0.04(-4.12%)
Oct 14, 2015
0.9700
0.9700
0.9300
0.9700
55,102
+0.00(+0.00%)
Oct 13, 2015
0.9000
0.9700
0.9000
0.9700
313,525
-0.08(-7.62%)
Oct 09, 2015
1.050
1.050
1.050
0
+0.03(+2.94%)
Oct 08, 2015
0.9900
1.020
0.9500
1.020
261,000
+0.07(+7.37%)
Oct 07, 2015
0.9800
1.000
0.9200
0.9500
199,980
+0.05(+5.56%)
Oct 06, 2015
0.8800
0.9300
0.8800
0.9000
471,610
+0.01(+1.12%)
Oct 05, 2015
0.8500
0.9000
0.8500
0.8900
421,466
+0.08(+9.88%)
Oct 02, 2015
0.7300
0.8100
0.7300
0.8100
87,857
+0.07(+9.46%)
Oct 01, 2015
0.7100
0.7400
0.7000
0.7400
117,960
+0.06(+8.82%)
Sep 30, 2015
0.7100
0.7400
0.6700
0.6800
188,976
-0.03(-4.23%)
Sep 29, 2015
0.7200
0.7500
0.7100
0.7100
86,580
+0.00(+0.00%)
Sep 28, 2015
0.7600
0.7600
0.7000
0.7100
1,184,143
-0.04(-5.33%)
Sep 25, 2015
0.8000
0.8000
0.7500
0.7500
73,925
-0.04(-5.06%)
Sep 24, 2015
0.8100
0.8300
0.7800
0.7900
58,430
-0.06(-7.06%)
Sep 23, 2015
0.8600
0.8600
0.8000
0.8500
174,752
-0.01(-1.16%)
Sep 22, 2015
0.8900
0.8900
0.8500
0.8600
55,100
-0.04(-4.44%)
Sep 21, 2015
0.9100
0.9600
0.8700
0.9000
73,237
+0.03(+3.45%)
Sep 18, 2015
0.9900
1.040
0.8600
0.8700
177,560
-0.09(-9.37%)
Sep 17, 2015
1.020
1.030
0.9300
0.9600
83,140
-0.09(-8.57%)
Sep 16, 2015
1.040
1.070
0.9600
1.050
181,921
+0.06(+6.06%)
Sep 15, 2015
1.000
1.010
0.8800
0.9900
579,000
+0.07(+7.61%)
Sep 14, 2015
0.9500
0.9600
0.9200
0.9200
7,638
+0.01(+1.10%)
Sep 11, 2015
0.9200
0.9400
0.8500
0.9100
99,726
-0.06(-6.19%)
Sep 10, 2015
0.9500
0.9900
0.9500
0.9700
14,975
+0.05(+5.43%)
Sep 09, 2015
1.000
1.000
0.9200
0.9200
8,275
-0.08(-8.00%)
Sep 08, 2015
0.9800
1.020
0.9200
1.000
27,587
+0.00(+0.00%)
Sep 04, 2015
1.000
1.000
1.000
0
-0.05(-4.76%)
Sep 03, 2015
1.070
1.100
1.050
1.050
17,446
+0.03(+2.94%)
Sep 02, 2015
1.120
1.120
1.000
1.020
35,263
-0.01(-0.97%)
Sep 01, 2015
1.120
1.120
1.020
1.030
360,797
-0.17(-14.17%)
Aug 31, 2015
1.080
1.230
1.030
1.200
134,198
+0.11(+10.09%)
Aug 28, 2015
0.9000
1.150
0.9000
1.090
195,950
+0.19(+21.11%)
Aug 27, 2015
0.9700
0.9900
0.8800
0.9000
274,660
+0.03(+3.45%)
Aug 26, 2015
0.9000
0.9000
0.8500
0.8700
51,092
-0.02(-2.25%)
Aug 25, 2015
0.9700
1.000
0.8900
0.8900
68,539
-0.01(-1.11%)
Aug 24, 2015
0.9000
0.9200
0.8900
0.9000
13,325
-0.05(-5.26%)
Aug 21, 2015
1.000
1.000
0.9100
0.9500
42,618
-0.05(-5.00%)
Aug 20, 2015
1.000
1.100
0.9600
1.000
35,680
+0.00(+0.00%)
Aug 19, 2015
1.040
1.040
0.9400
1.000
578,710
-0.09(-8.26%)
Aug 18, 2015
1.180
1.180
1.080
1.090
224,870
-0.06(-5.22%)
Aug 17, 2015
1.210
1.210
1.060
1.150
11,975
-0.06(-4.96%)
Aug 14, 2015
1.250
1.250
1.180
1.210
130,301
-0.09(-6.92%)
Aug 13, 2015
1.310
1.330
1.300
1.300
29,655
-0.07(-5.11%)
Aug 12, 2015
1.420
1.420
1.310
1.370
12,587
-0.02(-1.44%)
Aug 11, 2015
1.360
1.400
1.190
1.390
81,627
-0.01(-0.71%)
Aug 10, 2015
1.320
1.410
1.310
1.400
28,600
+0.10(+7.69%)
Aug 07, 2015
1.240
1.370
1.240
1.300
34,600
+0.02(+1.56%)
Aug 06, 2015
1.350
1.350
1.250
1.280
81,633
-0.07(-5.19%)
Aug 05, 2015
1.380
1.410
1.330
1.350
32,240
-0.06(-4.26%)
Aug 04, 2015
1.440
1.440
1.350
1.410
28,012
-0.04(-2.76%)
Jul 31, 2015
1.450
1.450
1.450
0
-0.02(-1.36%)
Jul 30, 2015
1.550
1.590
1.470
1.470
38,000
-0.03(-2.00%)
Jul 29, 2015
1.460
1.520
1.460
1.500
20,809
+0.02(+1.35%)
Jul 28, 2015
1.500
1.530
1.440
1.480
73,862
+0.01(+0.68%)
Jul 27, 2015
1.510
1.510
1.400
1.470
17,450
-0.05(-3.29%)
Jul 24, 2015
1.590
1.610
1.490
1.520
101,691
-0.03(-1.94%)
Jul 23, 2015
1.680
1.680
1.510
1.550
116,605
+0.02(+1.31%)
Jul 22, 2015
1.630
1.630
1.530
1.530
8,100
-0.11(-6.71%)
Jul 21, 2015
1.730
1.730
1.610
1.640
6,208
+0.02(+1.23%)
Jul 20, 2015
1.760
1.760
1.600
1.620
22,966
-0.17(-9.50%)
Jul 17, 2015
1.710
1.790
1.700
1.790
72,633
+0.03(+1.70%)
Jul 16, 2015
1.790
1.790
1.710
1.760
35,917
+0.03(+1.73%)
Jul 15, 2015
1.780
1.800
1.730
1.730
14,716
-0.07(-3.89%)
Jul 14, 2015
1.680
1.800
1.660
1.800
67,351
+0.13(+7.78%)
Jul 13, 2015
1.660
1.680
1.610
1.670
236,426
+0.00(+0.00%)
Jul 10, 2015
1.750
1.750
1.640
1.670
103,518
-0.08(-4.57%)
Jul 09, 2015
1.730
1.750
1.700
1.750
25,032
+0.04(+2.34%)
Jul 08, 2015
1.740
1.740
1.710
1.710
301,125
-0.03(-1.72%)
Jul 07, 2015
1.740
1.750
1.650
1.740
88,532
+0.04(+2.35%)
Jul 06, 2015
1.750
1.790
1.700
1.700
33,432
-0.06(-3.41%)
Jul 03, 2015
1.750
1.850
1.750
1.760
25,200
-0.07(-3.83%)
Jul 02, 2015
1.820
1.850
1.820
1.830
62,771
-0.05(-2.66%)
Jun 30, 2015
1.880
1.880
1.880
0
+0.03(+1.62%)
Jun 29, 2015
1.840
1.880
1.790
1.850
134,100
+0.01(+0.54%)
Jun 26, 2015
1.900
1.900
1.830
1.840
60,590
-0.06(-3.16%)
Jun 25, 2015
1.950
1.950
1.900
1.900
9,530
-0.01(-0.52%)
Jun 24, 2015
1.980
2.010
1.910
1.910
118,700
-0.05(-2.55%)
Jun 23, 2015
1.850
1.970
1.850
1.960
253,729
+0.06(+3.16%)
Jun 22, 2015
1.850
1.900
1.850
1.900
39,565
-0.02(-1.04%)
Jun 19, 2015
1.910
1.920
1.880
1.920
61,397
-0.02(-1.03%)
Jun 18, 2015
1.900
1.950
1.900
1.940
28,457
+0.04(+2.11%)
Jun 17, 2015
1.950
2.000
1.890
1.900
22,692
-0.06(-3.06%)
Jun 16, 2015
1.820
1.970
1.820
1.960
140,192
+0.14(+7.69%)
Jun 15, 2015
1.890
1.960
1.780
1.820
582,108
-0.08(-4.21%)
Jun 12, 2015
1.980
1.980
1.900
1.900
131,825
+0.00(+0.00%)
Jun 11, 2015
2.000
2.000
1.900
1.900
142,299
-0.10(-5.00%)
Jun 10, 2015
2.050
2.080
2.000
2.000
23,520
+0.00(+0.00%)
Jun 09, 2015
1.960
2.050
1.960
2.000
97,026
+0.04(+2.04%)
Jun 08, 2015
1.980
1.990
1.910
1.960
42,400
-0.07(-3.45%)
Jun 05, 2015
1.980
2.080
1.980
2.030
160,932
-0.03(-1.46%)
Jun 04, 2015
2.060
2.080
1.960
2.060
308,890
-0.07(-3.29%)
Jun 03, 2015
2.080
2.140
2.030
2.130
412,355
-0.02(-0.93%)
Jun 02, 2015
2.030
2.160
2.030
2.150
173,426
+0.10(+4.88%)
Jun 01, 2015
2.060
2.100
2.010
2.050
53,403
-0.06(-2.84%)
May 29, 2015
2.100
2.130
2.080
2.110
44,265
+0.01(+0.48%)
May 28, 2015
2.120
2.150
2.070
2.100
83,900
-0.07(-3.23%)
May 27, 2015
2.120
2.220
2.120
2.170
69,100
+0.01(+0.46%)
May 26, 2015
2.160
2.170
2.030
2.160
204,320
-0.04(-1.82%)
May 25, 2015
2.060
2.200
2.060
2.200
15,400
+0.14(+6.80%)
May 22, 2015
2.160
2.160
2.030
2.060
55,353
-0.12(-5.50%)
May 21, 2015
2.070
2.180
2.030
2.180
58,990
+0.13(+6.34%)
May 20, 2015
2.030
2.080
1.970
2.050
121,790
+0.01(+0.49%)
May 19, 2015
2.040
2.080
2.030
2.040
29,104
-0.04(-1.92%)
May 15, 2015
2.080
2.080
2.080
0
+0.08(+4.00%)
May 14, 2015
2.170
2.170
1.970
2.000
224,172
-0.24(-10.71%)
May 13, 2015
2.320
2.320
2.200
2.240
43,208
+0.01(+0.45%)
May 12, 2015
2.300
2.300
2.190
2.230
101,401
-0.06(-2.62%)
May 11, 2015
2.370
2.370
2.280
2.290
11,593
-0.08(-3.38%)
May 08, 2015
2.260
2.370
2.220
2.370
35,576
+0.10(+4.41%)
May 07, 2015
2.280
2.350
2.200
2.270
100,955
-0.07(-2.99%)
May 06, 2015
2.450
2.450
2.140
2.340
393,307
-0.12(-4.88%)
May 05, 2015
2.410
2.530
2.410
2.460
175,479
+0.12(+5.13%)
May 04, 2015
2.340
2.350
2.290
2.340
90,700
+0.04(+1.74%)
May 01, 2015
2.290
2.310
2.260
2.300
63,975
+0.00(+0.00%)
Apr 30, 2015
2.320
2.340
2.290
2.300
97,703
-0.06(-2.54%)
Apr 29, 2015
2.180
2.360
2.180
2.360
82,032
+0.17(+7.76%)
Apr 28, 2015
2.250
2.290
2.180
2.190
47,665
-0.07(-3.10%)
Apr 27, 2015
2.300
2.390
2.260
2.260
11,804
+0.03(+1.35%)
Apr 24, 2015
2.320
2.320
2.230
2.230
46,479
-0.10(-4.29%)
Apr 23, 2015
2.250
2.440
2.250
2.330
70,758
+0.06(+2.64%)
Apr 22, 2015
2.270
2.440
2.180
2.270
164,332
+0.00(+0.00%)
Apr 21, 2015
2.470
2.470
2.270
2.270
277,460
-0.03(-1.30%)
Apr 20, 2015
2.400
2.410
2.290
2.300
20,185
-0.07(-2.95%)
Apr 17, 2015
2.320
2.450
2.270
2.370
216,537
+0.06(+2.60%)
Apr 16, 2015
2.280
2.600
2.210
2.310
610,045
+0.08(+3.59%)
Apr 15, 2015
2.050
2.240
2.050
2.230
317,832
+0.23(+11.50%)
Apr 14, 2015
2.030
2.110
1.980
2.000
1,011,223
-0.03(-1.48%)
Apr 13, 2015
2.060
2.060
2.030
2.030
213,300
+0.00(+0.00%)
Apr 10, 2015
1.920
2.060
1.920
2.030
551,700
+0.05(+2.53%)
Apr 09, 2015
2.010
2.010
1.980
1.980
13,900
+0.00(+0.00%)
Apr 08, 2015
2.030
2.030
1.890
1.980
72,197
-0.04(-1.98%)
Apr 07, 2015
1.960
2.090
1.950
2.020
142,830
+0.05(+2.54%)
Apr 06, 2015
1.930
2.060
1.930
1.970
171,966
+0.04(+2.07%)
Apr 02, 2015
1.930
1.930
1.930
0
+0.02(+1.05%)
Apr 01, 2015
1.830
1.930
1.820
1.910
28,035
+0.04(+2.14%)
Mar 31, 2015
1.870
1.870
1.870
1.870
300
-0.02(-1.06%)
Mar 30, 2015
1.960
1.960
1.850
1.890
63,310
-0.05(-2.58%)
Mar 27, 2015
1.950
1.960
1.850
1.940
95,275
-0.01(-0.51%)
Mar 26, 2015
1.990
1.990
1.850
1.950
92,575
+0.10(+5.41%)
Mar 25, 2015
1.870
1.920
1.820
1.850
69,950
+0.00(+0.00%)
Mar 24, 2015
1.850
1.850
1.750
1.850
429,951
+0.07(+3.93%)
Mar 23, 2015
1.640
1.790
1.620
1.780
146,181
+0.15(+9.20%)
Mar 20, 2015
1.650
1.650
1.600
1.630
35,513
+0.02(+1.24%)
Mar 19, 2015
1.670
1.680
1.610
1.610
29,597
-0.09(-5.29%)
Mar 18, 2015
1.690
1.710
1.600
1.700
71,925
+0.06(+3.66%)
Mar 17, 2015
1.610
1.680
1.600
1.640
54,305
+0.00(+0.00%)
Mar 16, 2015
1.680
1.680
1.600
1.640
28,485
+0.01(+0.61%)
Mar 13, 2015
1.810
1.810
1.610
1.630
74,991
-0.12(-6.86%)
Mar 12, 2015
1.670
1.820
1.670
1.750
65,604
+0.12(+7.36%)
Mar 11, 2015
1.630
1.710
1.600
1.630
105,649
-0.08(-4.68%)
Mar 10, 2015
1.650
1.720
1.650
1.710
77,058
-0.05(-2.84%)
Mar 09, 2015
1.820
1.820
1.720
1.760
61,273
-0.06(-3.30%)
Mar 06, 2015
1.900
1.920
1.820
1.820
121,574
-0.08(-4.21%)
Mar 05, 2015
1.890
1.920
1.890
1.900
47,331
-0.04(-2.06%)
Mar 04, 2015
1.970
1.880
1.940
79,100
-0.03(-1.52%)
Mar 03, 2015
1.970
1.890
1.970
44,804
+0.07(+3.68%)
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.