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
)
0.7300
-0.0100 (-1.35%)
Streaming Delayed Price
Updated: 11:43 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 28, 2017
0.9300
0.9300
0.8800
0.9200
675,061
-0.02(-2.13%)
Feb 27, 2017
0.9700
0.9700
0.9300
0.9400
274,430
-0.03(-3.09%)
Feb 24, 2017
0.9900
0.9900
0.9300
0.9700
330,655
+0.02(+2.11%)
Feb 23, 2017
1.020
1.020
0.9500
0.9500
1,061,073
-0.04(-4.04%)
Feb 22, 2017
1.030
1.040
0.9800
0.9900
352,542
-0.04(-3.88%)
Feb 21, 2017
1.060
1.060
1.030
1.030
190,247
-0.01(-0.96%)
Feb 17, 2017
1.040
1.040
1.040
0
+0.02(+1.96%)
Feb 16, 2017
1.100
1.140
1.020
1.020
865,335
-0.02(-1.92%)
Feb 15, 2017
0.9900
1.050
0.9900
1.040
345,508
+0.06(+6.12%)
Feb 14, 2017
1.000
1.010
0.9800
0.9800
598,609
-0.01(-1.01%)
Feb 13, 2017
0.9900
1.020
0.9900
0.9900
368,606
+0.01(+1.02%)
Feb 10, 2017
0.9700
1.000
0.9700
0.9800
129,165
+0.01(+1.03%)
Feb 09, 2017
0.9700
1.000
0.9500
0.9700
147,090
+0.02(+2.11%)
Feb 08, 2017
0.9600
0.9600
0.9100
0.9500
265,120
+0.02(+2.15%)
Feb 07, 2017
0.9500
0.9600
0.9200
0.9300
182,609
-0.04(-4.12%)
Feb 06, 2017
1.000
1.000
0.9500
0.9700
631,992
-0.03(-3.00%)
Feb 03, 2017
1.000
1.000
0.9900
1.000
308,508
+0.00(+0.00%)
Feb 02, 2017
0.9900
1.000
0.9500
1.000
259,954
+0.03(+3.09%)
Feb 01, 2017
1.000
1.000
0.9600
0.9700
144,670
-0.02(-2.02%)
Jan 31, 2017
0.9100
1.000
0.9100
0.9900
445,617
+0.04(+4.21%)
Jan 30, 2017
1.050
1.060
0.9500
0.9500
633,394
-0.11(-10.38%)
Jan 27, 2017
1.080
1.080
1.060
1.060
96,900
-0.02(-1.85%)
Jan 26, 2017
1.080
1.090
1.050
1.080
128,024
+0.00(+0.00%)
Jan 25, 2017
1.100
1.110
1.070
1.080
187,276
-0.02(-1.82%)
Jan 24, 2017
1.050
1.110
1.040
1.100
313,380
+0.05(+4.76%)
Jan 23, 2017
1.080
1.100
1.030
1.050
324,398
-0.04(-3.67%)
Jan 20, 2017
1.070
1.100
1.070
1.090
169,414
+0.03(+2.83%)
Jan 19, 2017
1.040
1.080
1.040
1.060
105,639
+0.00(+0.00%)
Jan 18, 2017
1.070
1.070
1.030
1.060
352,005
-0.03(-2.75%)
Jan 17, 2017
1.100
1.110
1.070
1.090
336,440
+0.00(+0.00%)
Jan 16, 2017
1.090
1.110
1.070
1.090
347,770
+0.01(+0.93%)
Jan 13, 2017
1.090
1.090
1.060
1.080
127,010
-0.01(-0.92%)
Jan 12, 2017
1.050
1.090
1.050
1.090
945,701
+0.04(+3.81%)
Jan 11, 2017
1.030
1.070
1.020
1.050
1,418,568
+0.02(+1.94%)
Jan 10, 2017
1.060
1.100
1.030
1.030
268,574
-0.04(-3.74%)
Jan 09, 2017
1.070
1.090
1.050
1.070
326,105
-0.05(-4.46%)
Jan 06, 2017
1.130
1.130
1.080
1.120
331,107
+0.00(+0.00%)
Jan 05, 2017
1.120
1.150
1.060
1.120
682,102
-0.01(-0.88%)
Jan 04, 2017
1.180
1.190
1.120
1.130
567,869
-0.05(-4.24%)
Jan 03, 2017
1.200
1.250
1.160
1.180
1,056,118
+0.00(+0.00%)
Dec 30, 2016
1.180
1.180
1.180
0
+0.07(+6.31%)
Dec 29, 2016
1.090
1.110
1.070
1.110
452,351
+0.03(+2.78%)
Dec 28, 2016
1.060
1.090
1.040
1.080
507,179
+0.06(+5.88%)
Dec 23, 2016
1.020
1.020
1.020
0
-0.01(-0.97%)
Dec 22, 2016
0.9800
1.030
0.9800
1.030
316,124
+0.04(+4.04%)
Dec 21, 2016
0.9500
0.9900
0.9400
0.9900
363,348
+0.04(+4.21%)
Dec 20, 2016
0.9500
0.9600
0.9400
0.9500
179,771
+0.00(+0.00%)
Dec 19, 2016
0.9200
0.9500
0.9200
0.9500
221,596
+0.01(+1.06%)
Dec 16, 2016
0.9100
0.9600
0.9100
0.9400
537,763
+0.04(+4.44%)
Dec 15, 2016
0.9000
0.9200
0.8500
0.9000
437,174
+0.01(+1.12%)
Dec 14, 2016
0.9500
0.9500
0.8900
0.8900
933,497
-0.06(-6.32%)
Dec 13, 2016
0.9400
0.9600
0.9000
0.9500
1,220,259
+0.04(+4.40%)
Dec 12, 2016
0.9400
0.9650
0.9000
0.9100
978,166
+0.02(+2.25%)
Dec 09, 2016
0.8500
0.8900
0.8500
0.8900
821,048
+0.03(+3.49%)
Dec 08, 2016
0.8300
0.8700
0.8300
0.8600
803,544
+0.04(+4.88%)
Dec 07, 2016
0.8300
0.8400
0.8200
0.8200
163,767
-0.01(-1.20%)
Dec 06, 2016
0.8200
0.8300
0.7900
0.8300
245,982
+0.01(+1.22%)
Dec 05, 2016
0.8400
0.8600
0.8200
0.8200
163,594
-0.02(-2.38%)
Dec 02, 2016
0.8400
0.8700
0.8300
0.8400
439,415
+0.02(+2.44%)
Dec 01, 2016
0.8200
0.8800
0.8200
0.8200
761,043
+0.04(+5.13%)
Nov 30, 2016
0.8000
0.8300
0.7700
0.7800
2,057,467
+0.03(+4.00%)
Nov 29, 2016
0.7700
0.7700
0.7400
0.7500
363,732
-0.05(-6.25%)
Nov 28, 2016
0.7800
0.8100
0.7800
0.8000
738,335
-0.01(-1.23%)
Nov 25, 2016
0.8000
0.8100
0.7800
0.8100
283,562
+0.00(+0.00%)
Nov 24, 2016
0.7700
0.8100
0.7700
0.8100
392,855
+0.01(+1.25%)
Nov 23, 2016
0.7700
0.8100
0.7700
0.8000
159,845
+0.01(+1.27%)
Nov 22, 2016
0.7400
0.7900
0.7400
0.7900
242,070
+0.03(+3.95%)
Nov 21, 2016
0.7500
0.7600
0.7400
0.7600
144,568
+0.02(+2.70%)
Nov 18, 2016
0.7300
0.7500
0.7300
0.7400
339,033
+0.01(+1.37%)
Nov 17, 2016
0.7200
0.7300
0.7100
0.7300
233,691
+0.01(+1.39%)
Nov 16, 2016
0.7200
0.7300
0.7200
0.7200
52,346
-0.01(-1.37%)
Nov 15, 2016
0.7300
0.7500
0.7200
0.7300
507,690
-0.01(-1.35%)
Nov 14, 2016
0.7000
0.7400
0.7000
0.7400
360,753
+0.01(+1.37%)
Nov 11, 2016
0.7200
0.7300
0.6900
0.7300
75,401
+0.03(+4.29%)
Nov 10, 2016
0.7200
0.7400
0.7000
0.7000
487,983
-0.03(-4.11%)
Nov 09, 2016
0.6900
0.7400
0.6900
0.7300
64,642
+0.00(+0.00%)
Nov 08, 2016
0.7300
0.7300
0.7000
0.7300
118,215
+0.01(+1.39%)
Nov 07, 2016
0.7100
0.7400
0.7000
0.7200
177,273
+0.03(+4.35%)
Nov 04, 2016
0.7300
0.7300
0.6800
0.6900
374,358
-0.05(-6.76%)
Nov 03, 2016
0.7300
0.7600
0.7100
0.7400
267,980
+0.03(+4.23%)
Nov 02, 2016
0.7700
0.7700
0.6900
0.7100
850,935
-0.06(-7.79%)
Nov 01, 2016
0.7700
0.7700
0.7500
0.7700
798,300
-0.01(-1.28%)
Oct 31, 2016
0.7700
0.7800
0.7500
0.7800
487,427
+0.00(+0.00%)
Oct 28, 2016
0.7800
0.7900
0.7500
0.7800
242,171
-0.02(-2.50%)
Oct 27, 2016
0.7900
0.8100
0.7800
0.8000
264,175
+0.00(+0.00%)
Oct 26, 2016
0.8100
0.8100
0.7600
0.8000
651,123
+0.01(+1.27%)
Oct 25, 2016
0.8200
0.8400
0.7900
0.7900
752,366
-0.02(-2.47%)
Oct 24, 2016
0.8400
0.8500
0.8100
0.8100
379,116
-0.03(-3.57%)
Oct 21, 2016
0.8300
0.8400
0.8200
0.8400
446,152
+0.03(+3.70%)
Oct 20, 2016
0.7900
0.8300
0.7900
0.8100
853,153
+0.01(+1.25%)
Oct 19, 2016
0.7900
0.8400
0.7900
0.8000
1,388,381
+0.02(+2.56%)
Oct 18, 2016
0.7600
0.7900
0.7600
0.7800
351,264
+0.03(+4.00%)
Oct 17, 2016
0.7700
0.7800
0.7500
0.7500
179,678
-0.01(-1.32%)
Oct 14, 2016
0.7700
0.7800
0.7500
0.7600
240,095
-0.01(-1.30%)
Oct 13, 2016
0.7500
0.7700
0.7400
0.7700
69,000
+0.02(+2.67%)
Oct 12, 2016
0.7800
0.7900
0.7500
0.7500
170,488
-0.03(-3.85%)
Oct 11, 2016
0.7800
0.7900
0.7600
0.7800
167,265
+0.00(+0.00%)
Oct 07, 2016
0.7800
0.7800
0.7800
0
-0.02(-2.50%)
Oct 06, 2016
0.7500
0.8000
0.7500
0.8000
1,965,656
+0.03(+3.90%)
Oct 05, 2016
0.7100
0.7700
0.7100
0.7700
940,912
+0.05(+6.94%)
Oct 04, 2016
0.7400
0.7400
0.7000
0.7200
237,489
-0.02(-2.70%)
Oct 03, 2016
0.7500
0.7500
0.7400
0.7400
111,091
-0.01(-1.33%)
Sep 30, 2016
0.7400
0.7500
0.7200
0.7500
458,651
+0.02(+2.74%)
Sep 29, 2016
0.7300
0.7500
0.7100
0.7300
492,154
+0.01(+1.39%)
Sep 28, 2016
0.6700
0.7200
0.6700
0.7200
440,537
+0.04(+5.88%)
Sep 27, 2016
0.6800
0.6800
0.6600
0.6800
160,008
+0.00(+0.00%)
Sep 26, 2016
0.7100
0.7100
0.6800
0.6800
325,616
-0.02(-2.86%)
Sep 23, 2016
0.7200
0.7200
0.6800
0.7000
298,520
-0.02(-2.78%)
Sep 22, 2016
0.7400
0.7400
0.7200
0.7200
113,175
-0.01(-1.37%)
Sep 21, 2016
0.7200
0.7400
0.7200
0.7300
215,352
+0.02(+2.82%)
Sep 20, 2016
0.7000
0.7200
0.7000
0.7100
39,878
-0.01(-1.39%)
Sep 19, 2016
0.7100
0.7200
0.7000
0.7200
119,504
+0.02(+2.86%)
Sep 16, 2016
0.7000
0.7100
0.6900
0.7000
127,109
-0.01(-1.41%)
Sep 15, 2016
0.7200
0.7300
0.7000
0.7100
268,416
-0.02(-2.74%)
Sep 14, 2016
0.7500
0.7500
0.6900
0.7300
299,385
-0.02(-2.67%)
Sep 13, 2016
0.7300
0.7700
0.7300
0.7500
194,790
+0.00(+0.00%)
Sep 12, 2016
0.7400
0.7600
0.7400
0.7500
188,292
+0.01(+1.35%)
Sep 09, 2016
0.7700
0.7700
0.7400
0.7400
128,684
-0.03(-3.90%)
Sep 08, 2016
0.7400
0.7800
0.7300
0.7700
581,575
+0.04(+5.48%)
Sep 07, 2016
0.7100
0.7300
0.7100
0.7300
340,401
+0.02(+2.82%)
Sep 06, 2016
0.7200
0.7300
0.7100
0.7100
108,650
+0.00(+0.00%)
Sep 02, 2016
0.7100
0.7100
0.7100
0
+0.01(+1.43%)
Sep 01, 2016
0.7100
0.7400
0.7000
0.7000
356,492
-0.02(-2.78%)
Aug 31, 2016
0.7200
0.7200
0.7000
0.7200
123,556
+0.00(+0.00%)
Aug 30, 2016
0.7000
0.7200
0.7000
0.7200
319,922
+0.01(+1.41%)
Aug 29, 2016
0.7000
0.7100
0.6900
0.7100
182,558
+0.02(+2.90%)
Aug 26, 2016
0.7100
0.7100
0.6900
0.6900
242,646
-0.01(-1.43%)
Aug 25, 2016
0.6900
0.7000
0.6800
0.7000
410,910
+0.01(+1.45%)
Aug 24, 2016
0.7000
0.7200
0.6800
0.6900
455,104
+0.00(+0.00%)
Aug 23, 2016
0.7200
0.7200
0.6900
0.6900
207,284
-0.02(-2.82%)
Aug 22, 2016
0.7300
0.7300
0.7100
0.7100
113,435
-0.02(-2.74%)
Aug 19, 2016
0.7300
0.7400
0.7200
0.7300
234,924
-0.01(-1.35%)
Aug 18, 2016
0.7000
0.7400
0.7000
0.7400
198,860
+0.02(+2.78%)
Aug 17, 2016
0.7200
0.7200
0.6700
0.7200
166,427
+0.00(+0.00%)
Aug 16, 2016
0.7100
0.7200
0.7000
0.7200
479,718
+0.01(+1.41%)
Aug 15, 2016
0.7200
0.7300
0.7100
0.7100
604,672
-0.01(-1.39%)
Aug 12, 2016
0.7200
0.7300
0.7100
0.7200
48,116
+0.00(+0.00%)
Aug 11, 2016
0.7200
0.7300
0.6700
0.7200
1,208,014
-0.01(-1.37%)
Aug 10, 2016
0.7300
0.7400
0.7000
0.7300
135,678
+0.00(+0.00%)
Aug 09, 2016
0.7000
0.7400
0.7000
0.7300
915,157
+0.03(+4.29%)
Aug 08, 2016
0.7100
0.7200
0.7000
0.7000
295,256
-0.01(-1.41%)
Aug 05, 2016
0.7000
0.7100
0.6600
0.7100
320,203
+0.01(+1.43%)
Aug 04, 2016
0.6700
0.7200
0.6600
0.7000
706,002
+0.03(+4.48%)
Aug 03, 2016
0.6500
0.6800
0.6400
0.6700
368,803
+0.00(+0.00%)
Aug 02, 2016
0.6500
0.6700
0.6100
0.6700
591,970
+0.03(+4.69%)
Jul 29, 2016
0.6400
0.6400
0.6400
0
+0.02(+3.23%)
Jul 28, 2016
0.6100
0.6500
0.6100
0.6200
554,880
+0.01(+1.64%)
Jul 27, 2016
0.6300
0.6400
0.5900
0.6100
711,380
+0.00(+0.00%)
Jul 26, 2016
0.6000
0.6200
0.5800
0.6100
410,869
+0.00(+0.00%)
Jul 25, 2016
0.6600
0.6900
0.5900
0.6100
2,051,339
-0.07(-10.29%)
Jul 22, 2016
0.6600
0.6900
0.6100
0.6800
753,188
+0.02(+3.03%)
Jul 21, 2016
0.6500
0.6700
0.6400
0.6600
815,058
+0.02(+3.13%)
Jul 20, 2016
0.5900
0.6500
0.5600
0.6400
1,276,107
+0.04(+6.67%)
Jul 19, 2016
0.5700
0.6000
0.5600
0.6000
189,591
+0.03(+5.26%)
Jul 18, 2016
0.5600
0.5900
0.5400
0.5700
1,385,330
+0.02(+3.64%)
Jul 15, 2016
0.5700
0.5700
0.5500
0.5500
157,208
-0.03(-5.17%)
Jul 14, 2016
0.5600
0.5800
0.5600
0.5800
182,513
+0.03(+5.45%)
Jul 13, 2016
0.5500
0.5600
0.5500
0.5500
62,080
-0.01(-1.79%)
Jul 12, 2016
0.5500
0.5700
0.5500
0.5600
442,399
+0.01(+1.82%)
Jul 11, 2016
0.5800
0.5800
0.5400
0.5500
136,334
-0.02(-3.51%)
Jul 08, 2016
0.5900
0.5500
0.5700
83,100
+0.02(+3.64%)
Jul 07, 2016
0.5800
0.5900
0.5500
0.5500
194,720
-0.03(-5.17%)
Jul 05, 2016
0.6100
0.6200
0.5600
0.5800
811,000
-0.04(-6.45%)
Jul 04, 2016
0.6200
0.6400
0.6100
0.6200
98,044
+0.01(+1.64%)
Jun 30, 2016
0.6100
0.6100
0.6100
0
-0.03(-4.69%)
Jun 29, 2016
0.5900
0.6500
0.5800
0.6400
516,560
+0.05(+8.47%)
Jun 28, 2016
0.6000
0.6100
0.5900
0.5900
148,550
+0.00(+0.00%)
Jun 27, 2016
0.5800
0.6000
0.5800
0.5900
149,040
-0.01(-1.67%)
Jun 24, 2016
0.5900
0.6200
0.5900
0.6000
223,411
-0.03(-4.76%)
Jun 23, 2016
0.5900
0.6300
0.5600
0.6300
382,100
+0.05(+8.62%)
Jun 22, 2016
0.6100
0.6100
0.5700
0.5800
237,600
-0.02(-3.33%)
Jun 21, 2016
0.6000
0.6000
0.5800
0.6000
722,833
-0.01(-1.64%)
Jun 20, 2016
0.6100
0.6200
0.6000
0.6100
93,675
+0.01(+1.67%)
Jun 17, 2016
0.6000
0.6000
0.5800
0.6000
117,605
+0.02(+3.45%)
Jun 16, 2016
0.6200
0.6200
0.5700
0.5800
830,675
-0.04(-6.45%)
Jun 15, 2016
0.6200
0.6300
0.6100
0.6200
112,049
-0.01(-1.59%)
Jun 14, 2016
0.6500
0.6600
0.6200
0.6300
137,140
-0.02(-3.08%)
Jun 13, 2016
0.6900
0.6900
0.6500
0.6500
136,640
-0.03(-4.41%)
Jun 10, 2016
0.7000
0.7000
0.6800
0.6800
375,194
-0.02(-2.86%)
Jun 09, 2016
0.7100
0.7200
0.7000
0.7000
521,300
+0.00(+0.00%)
Jun 08, 2016
0.7600
0.7600
0.6800
0.7000
1,956,778
-0.07(-9.09%)
Jun 07, 2016
0.7700
0.8200
0.7500
0.7700
425,569
+0.04(+5.48%)
Jun 06, 2016
0.7300
0.7900
0.7100
0.7300
525,457
+0.03(+4.29%)
Jun 03, 2016
0.7000
0.7000
0.6500
0.7000
74,770
+0.01(+1.45%)
Jun 02, 2016
0.6300
0.7000
0.6100
0.6900
216,790
+0.06(+9.52%)
Jun 01, 2016
0.6400
0.6400
0.6200
0.6300
162,500
+0.01(+1.61%)
May 31, 2016
0.6200
0.6500
0.6000
0.6200
766,562
+0.01(+1.64%)
May 30, 2016
0.6000
0.6200
0.6000
0.6100
53,540
+0.00(+0.00%)
May 27, 2016
0.6000
0.6300
0.6000
0.6100
147,029
+0.01(+1.67%)
May 26, 2016
0.6300
0.6300
0.5900
0.6000
232,185
-0.02(-3.23%)
May 25, 2016
0.6000
0.6200
0.6000
0.6200
133,800
+0.02(+3.33%)
May 24, 2016
0.6400
0.6400
0.6000
0.6000
51,906
-0.01(-1.64%)
May 20, 2016
0.6100
0.6100
0.6100
0
-0.03(-4.69%)
May 19, 2016
0.6500
0.6500
0.6400
0.6400
6,200
-0.02(-3.03%)
May 18, 2016
0.6600
0.6600
0.6500
0.6600
40,000
+0.00(+0.00%)
May 17, 2016
0.6300
0.6600
0.6100
0.6600
103,600
+0.03(+4.76%)
May 16, 2016
0.6200
0.6600
0.6200
0.6300
32,300
+0.03(+5.00%)
May 13, 2016
0.6600
0.6600
0.5800
0.6000
116,850
-0.02(-3.23%)
May 12, 2016
0.6500
0.7000
0.6100
0.6200
405,500
+0.00(+0.00%)
May 11, 2016
0.6400
0.6500
0.6200
0.6200
124,726
-0.03(-4.62%)
May 10, 2016
0.6500
0.6500
0.6100
0.6500
56,400
+0.03(+4.84%)
May 09, 2016
0.6500
0.6500
0.6200
0.6200
28,982
-0.03(-4.62%)
May 06, 2016
0.6800
0.6800
0.6500
0.6500
68,920
+0.00(+0.00%)
May 05, 2016
0.6900
0.6900
0.6500
0.6500
19,700
-0.01(-1.52%)
May 04, 2016
0.6500
0.6600
0.6400
0.6600
43,700
+0.01(+1.54%)
May 03, 2016
0.6500
0.6600
0.6500
0.6500
54,500
+0.00(+0.00%)
May 02, 2016
0.7200
0.7200
0.6500
0.6500
22,400
-0.05(-7.14%)
Apr 29, 2016
0.7500
0.7500
0.7000
0.7000
107,815
-0.05(-6.67%)
Apr 28, 2016
0.6700
0.8100
0.6600
0.7500
569,797
+0.10(+15.38%)
Apr 27, 2016
0.6500
0.6600
0.6200
0.6500
321,499
+0.06(+10.17%)
Apr 26, 2016
0.5700
0.6200
0.5700
0.5900
144,870
+0.03(+5.36%)
Apr 25, 2016
0.5600
0.5700
0.5600
0.5600
45,118
+0.00(+0.00%)
Apr 22, 2016
0.5400
0.5700
0.5400
0.5600
149,101
+0.01(+1.82%)
Apr 21, 2016
0.5200
0.5600
0.5200
0.5500
84,529
+0.03(+5.77%)
Apr 20, 2016
0.5000
0.5400
0.5000
0.5200
408,500
+0.02(+4.00%)
Apr 19, 2016
0.5200
0.5400
0.5000
0.5000
370,700
-0.02(-3.85%)
Apr 18, 2016
0.5000
0.5200
0.4950
0.5200
77,089
+0.03(+6.12%)
Apr 15, 2016
0.5000
0.5100
0.4850
0.4900
221,420
-0.02(-3.92%)
Apr 14, 2016
0.5500
0.5500
0.5100
0.5100
29,000
-0.03(-5.56%)
Apr 13, 2016
0.5400
0.5600
0.5400
0.5400
76,051
+0.00(+0.00%)
Apr 12, 2016
0.5300
0.5600
0.5300
0.5400
319,220
+0.02(+3.85%)
Apr 11, 2016
0.5000
0.5300
0.4950
0.5200
156,501
+0.02(+4.00%)
Apr 08, 2016
0.5200
0.5200
0.5000
0.5000
152,739
+0.03(+6.38%)
Apr 07, 2016
0.5000
0.5000
0.4650
0.4700
198,106
-0.02(-4.08%)
Apr 06, 2016
0.4800
0.5000
0.4800
0.4900
96,700
+0.02(+4.26%)
Apr 05, 2016
0.4700
0.4750
0.4600
0.4700
64,250
-0.02(-3.09%)
Apr 04, 2016
0.5100
0.5100
0.4850
0.4850
18,840
-0.03(-4.90%)
Apr 01, 2016
0.5200
0.5200
0.5100
0.5100
2,700
-0.03(-5.56%)
Mar 31, 2016
0.5400
0.5400
0.5100
0.5400
23,109
+0.03(+5.88%)
Mar 30, 2016
0.5500
0.5500
0.5100
0.5100
49,659
-0.01(-1.92%)
Mar 29, 2016
0.4700
0.5200
0.4550
0.5200
76,180
+0.06(+13.04%)
Mar 28, 2016
0.4650
0.4800
0.4600
0.4600
42,614
-0.02(-4.17%)
Mar 24, 2016
0.4800
0.4800
0.4800
0
+0.01(+2.13%)
Mar 23, 2016
0.4850
0.4850
0.4600
0.4700
33,590
-0.01(-1.05%)
Mar 22, 2016
0.5300
0.5500
0.4700
0.4750
88,700
-0.06(-10.38%)
Mar 21, 2016
0.5500
0.5600
0.5100
0.5300
35,600
-0.02(-3.64%)
Mar 18, 2016
0.5500
0.5900
0.5500
0.5500
70,017
-0.02(-3.51%)
Mar 17, 2016
0.5800
0.5800
0.5500
0.5700
145,123
+0.00(+0.00%)
Mar 16, 2016
0.4700
0.5800
0.4700
0.5700
237,724
+0.12(+28.09%)
Mar 15, 2016
0.4800
0.4900
0.4150
0.4450
138,184
-0.05(-11.00%)
Mar 14, 2016
0.5100
0.5100
0.4800
0.5000
210,000
-0.03(-5.66%)
Mar 11, 2016
0.5200
0.5300
0.5000
0.5300
161,818
+0.04(+8.16%)
Mar 10, 2016
0.5400
0.5400
0.4800
0.4900
52,360
-0.03(-5.77%)
Mar 09, 2016
0.4600
0.5700
0.4500
0.5200
300,715
+0.07(+15.56%)
Mar 08, 2016
0.4700
0.4800
0.4500
0.4500
167,700
-0.02(-4.26%)
Mar 07, 2016
0.4500
0.4800
0.4400
0.4700
270,000
+0.04(+9.30%)
Mar 04, 2016
0.4450
0.4800
0.4300
0.4300
166,278
+0.02(+4.88%)
Mar 03, 2016
0.4300
0.5000
0.4100
0.4100
207,339
-0.02(-3.53%)
Mar 02, 2016
0.3900
0.4250
0.3900
0.4250
38,000
+0.02(+4.94%)
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.