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
China Automotive Sys
(NQ:
CAAS
)
3.870
+0.050 (+1.31%)
Streaming Delayed Price
Updated: 3:59 PM EDT, Jun 17, 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
4.880
4.880
4.750
4.800
21,919
-0.06(-1.23%)
Feb 27, 2017
4.830
4.933
4.780
4.860
39,631
+0.00(+0.00%)
Feb 24, 2017
4.950
4.950
4.790
4.860
28,675
-0.07(-1.42%)
Feb 23, 2017
4.860
4.970
4.810
4.930
43,159
+0.06(+1.23%)
Feb 22, 2017
4.860
4.890
4.820
4.870
10,101
+0.02(+0.41%)
Feb 21, 2017
4.880
4.882
4.800
4.850
35,314
-0.02(-0.41%)
Feb 17, 2017
4.870
4.870
4.870
0
+0.03(+0.62%)
Feb 16, 2017
4.750
4.910
4.750
4.840
56,218
+0.05(+1.04%)
Feb 15, 2017
4.900
4.910
4.650
4.790
99,543
-0.12(-2.44%)
Feb 14, 2017
4.920
4.950
4.880
4.910
43,392
+0.00(+0.00%)
Feb 13, 2017
4.970
5.240
4.910
4.910
82,763
-0.01(-0.20%)
Feb 10, 2017
4.760
4.970
4.760
4.920
57,828
+0.15(+3.14%)
Feb 09, 2017
4.660
4.800
4.660
4.770
27,466
+0.11(+2.36%)
Feb 08, 2017
4.720
4.800
4.660
4.660
57,654
-0.04(-0.85%)
Feb 07, 2017
4.770
4.950
4.690
4.700
44,544
-0.03(-0.63%)
Feb 06, 2017
4.510
4.750
4.510
4.730
76,549
+0.22(+4.88%)
Feb 03, 2017
4.450
4.560
4.450
4.510
26,920
+0.08(+1.81%)
Feb 02, 2017
4.350
4.495
4.350
4.430
36,049
+0.05(+1.14%)
Feb 01, 2017
4.470
4.574
4.350
4.380
47,138
-0.09(-2.01%)
Jan 31, 2017
4.470
4.600
4.450
4.470
62,796
-0.04(-0.89%)
Jan 30, 2017
4.700
4.700
4.360
4.510
108,191
-0.25(-5.25%)
Jan 27, 2017
5.000
5.022
4.710
4.760
75,137
-0.27(-5.37%)
Jan 26, 2017
5.020
5.100
5.000
5.030
45,268
+0.04(+0.80%)
Jan 25, 2017
5.200
5.221
4.990
4.990
93,223
-0.23(-4.41%)
Jan 24, 2017
5.170
5.280
5.160
5.220
28,695
+0.05(+0.97%)
Jan 23, 2017
5.480
5.510
5.116
5.170
70,936
-0.30(-5.48%)
Jan 20, 2017
5.480
5.545
5.440
5.470
25,784
+0.04(+0.74%)
Jan 19, 2017
5.460
5.540
5.420
5.430
17,585
+0.00(+0.00%)
Jan 18, 2017
5.510
5.570
5.410
5.430
24,786
-0.08(-1.45%)
Jan 17, 2017
5.470
5.570
5.450
5.510
47,338
+0.05(+0.92%)
Jan 13, 2017
5.460
5.460
5.460
0
-0.04(-0.73%)
Jan 12, 2017
5.670
5.750
5.450
5.500
45,814
-0.17(-3.00%)
Jan 11, 2017
5.990
5.990
5.650
5.670
96,940
-0.23(-3.90%)
Jan 10, 2017
5.760
6.050
5.760
5.900
136,053
+0.22(+3.87%)
Jan 09, 2017
5.530
5.859
5.530
5.680
143,989
+0.18(+3.27%)
Jan 06, 2017
5.480
5.520
5.440
5.500
27,703
+0.05(+0.92%)
Jan 05, 2017
5.430
5.510
5.370
5.450
30,340
+0.00(+0.00%)
Jan 04, 2017
5.450
5.587
5.370
5.450
82,498
+0.05(+0.93%)
Jan 03, 2017
5.420
5.590
5.320
5.400
63,723
+0.04(+0.75%)
Dec 30, 2016
5.360
5.360
5.360
0
-0.16(-2.90%)
Dec 29, 2016
5.500
5.660
5.310
5.520
107,630
-0.01(-0.18%)
Dec 28, 2016
5.700
5.865
5.510
5.530
74,025
-0.16(-2.81%)
Dec 27, 2016
5.680
5.890
5.600
5.690
102,187
-0.09(-1.56%)
Dec 23, 2016
5.780
5.780
5.780
0
+0.07(+1.23%)
Dec 22, 2016
5.810
5.950
5.650
5.710
58,871
-0.10(-1.72%)
Dec 21, 2016
6.080
6.094
5.660
5.810
86,218
-0.25(-4.13%)
Dec 20, 2016
5.480
6.130
5.460
6.060
154,953
+0.49(+8.80%)
Dec 19, 2016
5.640
5.770
5.310
5.570
338,744
-0.20(-3.47%)
Dec 16, 2016
6.190
6.307
5.720
5.770
199,689
-0.44(-7.09%)
Dec 15, 2016
6.370
6.380
5.770
6.210
174,076
-0.30(-4.61%)
Dec 14, 2016
6.900
6.900
6.410
6.510
137,304
-0.39(-5.65%)
Dec 13, 2016
7.000
7.180
6.830
6.900
250,062
-0.20(-2.82%)
Dec 12, 2016
7.210
7.310
6.830
7.100
156,491
-0.23(-3.14%)
Dec 09, 2016
7.530
7.650
7.183
7.330
107,274
-0.34(-4.43%)
Dec 08, 2016
7.550
7.960
6.940
7.670
202,971
+0.36(+4.92%)
Dec 07, 2016
7.800
7.800
6.710
7.310
158,649
-0.47(-6.04%)
Dec 06, 2016
7.500
7.880
7.428
7.780
178,212
+0.33(+4.43%)
Dec 05, 2016
7.100
7.900
7.050
7.450
336,367
+0.50(+7.19%)
Dec 02, 2016
6.790
6.950
6.440
6.950
173,830
+0.20(+2.96%)
Dec 01, 2016
7.000
7.050
6.541
6.750
121,412
-0.13(-1.89%)
Nov 30, 2016
6.490
6.940
6.400
6.880
201,455
+0.50(+7.84%)
Nov 29, 2016
7.050
7.050
6.170
6.380
341,424
-0.65(-9.25%)
Nov 28, 2016
6.450
7.290
6.260
7.030
694,425
+1.01(+16.78%)
Nov 25, 2016
4.910
6.130
4.910
6.020
333,891
+1.19(+24.64%)
Nov 23, 2016
4.830
4.830
4.830
0
+0.47(+10.78%)
Nov 22, 2016
4.340
4.400
4.300
4.360
14,892
+0.06(+1.40%)
Nov 21, 2016
4.280
4.300
4.241
4.300
13,668
+0.00(+0.00%)
Nov 18, 2016
4.370
4.400
4.300
4.300
20,248
-0.02(-0.46%)
Nov 17, 2016
4.300
4.335
4.280
4.320
35,949
+0.04(+0.93%)
Nov 16, 2016
4.200
4.290
4.180
4.280
22,469
+0.07(+1.66%)
Nov 15, 2016
4.160
4.210
4.160
4.210
18,940
+0.02(+0.48%)
Nov 14, 2016
4.170
4.250
4.105
4.190
29,585
+0.05(+1.21%)
Nov 11, 2016
3.930
4.150
3.880
4.140
17,886
+0.15(+3.76%)
Nov 10, 2016
3.960
4.200
3.960
3.990
36,909
+0.13(+3.37%)
Nov 09, 2016
3.940
3.940
3.837
3.860
27,644
-0.08(-2.03%)
Nov 08, 2016
3.861
3.940
3.860
3.940
9,767
+0.04(+1.03%)
Nov 07, 2016
3.950
3.970
3.881
3.900
19,015
+0.00(+0.12%)
Nov 04, 2016
3.790
3.950
3.790
3.895
10,541
+0.10(+2.51%)
Nov 03, 2016
3.760
3.860
3.760
3.800
14,326
+0.04(+1.06%)
Nov 02, 2016
3.720
3.820
3.720
3.760
15,824
-0.00(-0.10%)
Nov 01, 2016
3.830
3.880
3.750
3.764
27,753
-0.05(-1.37%)
Oct 31, 2016
3.880
3.890
3.810
3.816
17,159
-0.08(-2.16%)
Oct 28, 2016
3.900
3.950
3.900
3.900
10,616
+0.00(+0.00%)
Oct 27, 2016
4.120
4.200
3.900
3.900
40,253
-0.19(-4.65%)
Oct 26, 2016
4.090
4.140
4.060
4.090
37,557
+0.04(+0.99%)
Oct 25, 2016
4.063
4.063
4.010
4.050
10,654
+0.03(+0.75%)
Oct 24, 2016
4.050
4.070
4.010
4.020
10,643
+0.01(+0.25%)
Oct 21, 2016
4.060
4.060
4.010
4.010
8,582
-0.05(-1.23%)
Oct 20, 2016
4.050
4.100
4.050
4.060
19,399
+0.06(+1.50%)
Oct 19, 2016
3.960
4.024
3.920
4.000
8,735
+0.10(+2.56%)
Oct 18, 2016
3.960
3.960
3.901
3.900
8,948
-0.02(-0.51%)
Oct 17, 2016
3.890
3.920
3.880
3.920
10,091
+0.03(+0.77%)
Oct 14, 2016
3.920
3.927
3.860
3.890
3,622
-0.01(-0.26%)
Oct 13, 2016
3.970
3.970
3.861
3.900
36,400
-0.07(-1.83%)
Oct 12, 2016
4.030
4.044
3.970
3.973
15,570
-0.04(-0.94%)
Oct 11, 2016
4.140
4.179
3.980
4.010
24,185
-0.13(-3.14%)
Oct 10, 2016
4.190
4.190
4.140
4.140
11,045
-0.04(-0.96%)
Oct 07, 2016
4.120
4.230
4.110
4.180
15,638
+0.03(+0.72%)
Oct 06, 2016
4.350
4.470
4.040
4.150
77,455
-0.24(-5.47%)
Oct 05, 2016
4.300
4.390
4.260
4.390
40,937
+0.12(+2.81%)
Oct 04, 2016
4.160
4.310
4.160
4.270
25,358
+0.14(+3.39%)
Oct 03, 2016
4.110
4.315
4.110
4.130
21,599
-0.02(-0.48%)
Sep 30, 2016
4.170
4.290
4.100
4.150
38,189
+0.01(+0.24%)
Sep 29, 2016
4.180
4.260
4.140
4.140
12,444
-0.01(-0.24%)
Sep 28, 2016
4.160
4.210
4.110
4.150
15,815
-0.04(-0.95%)
Sep 27, 2016
4.200
4.370
4.180
4.190
28,022
+0.00(+0.00%)
Sep 26, 2016
4.380
4.430
4.170
4.190
48,066
-0.15(-3.46%)
Sep 23, 2016
4.290
4.340
4.225
4.340
30,826
+0.09(+2.12%)
Sep 22, 2016
4.030
4.300
4.020
4.250
41,456
+0.22(+5.46%)
Sep 21, 2016
4.000
4.180
4.000
4.030
26,133
+0.05(+1.26%)
Sep 20, 2016
3.930
4.040
3.860
3.980
14,783
+0.09(+2.31%)
Sep 19, 2016
3.850
3.940
3.850
3.890
23,271
+0.03(+0.76%)
Sep 16, 2016
3.950
3.950
3.860
3.861
7,968
-0.07(-1.77%)
Sep 15, 2016
3.950
4.040
3.900
3.930
19,654
+0.01(+0.26%)
Sep 14, 2016
3.910
3.990
3.900
3.920
14,546
+0.01(+0.26%)
Sep 13, 2016
3.965
3.980
3.910
3.910
10,212
-0.07(-1.76%)
Sep 12, 2016
4.000
4.050
3.952
3.980
24,839
+0.00(+0.00%)
Sep 09, 2016
3.900
4.090
3.900
3.980
82,618
+0.09(+2.31%)
Sep 08, 2016
3.870
3.950
3.690
3.890
90,168
+0.05(+1.30%)
Sep 07, 2016
3.800
3.900
3.800
3.840
7,282
+0.02(+0.52%)
Sep 06, 2016
3.860
3.885
3.820
3.820
9,755
-0.06(-1.55%)
Sep 02, 2016
3.900
3.880
3.880
3.880
23,900
-0.01(-0.26%)
Sep 01, 2016
3.900
3.900
3.870
3.890
3,174
-0.01(-0.26%)
Aug 31, 2016
3.878
3.930
3.870
3.900
13,500
+0.04(+1.04%)
Aug 30, 2016
3.830
3.880
3.830
3.860
20,222
-0.00(-0.12%)
Aug 29, 2016
3.890
3.950
3.850
3.865
33,116
-0.04(-0.90%)
Aug 26, 2016
3.930
4.051
3.900
3.900
19,304
-0.07(-1.76%)
Aug 25, 2016
4.060
4.130
3.940
3.970
24,775
-0.13(-3.17%)
Aug 24, 2016
4.100
4.190
4.070
4.100
16,499
-0.04(-0.97%)
Aug 23, 2016
4.070
4.170
4.060
4.140
13,552
+0.13(+3.24%)
Aug 22, 2016
4.070
4.290
4.010
4.010
28,496
-0.03(-0.74%)
Aug 19, 2016
3.920
4.170
3.920
4.040
46,679
+0.12(+3.06%)
Aug 18, 2016
3.750
3.970
3.660
3.920
297,461
+0.14(+3.70%)
Aug 17, 2016
3.750
3.850
3.740
3.780
138,117
+0.07(+1.89%)
Aug 16, 2016
3.680
3.740
3.630
3.710
12,042
+0.02(+0.54%)
Aug 15, 2016
3.630
3.690
3.600
3.690
34,996
+0.10(+2.79%)
Aug 12, 2016
3.600
3.630
3.520
3.590
29,295
+0.04(+1.13%)
Aug 11, 2016
3.700
3.700
3.510
3.550
20,890
-0.18(-4.83%)
Aug 10, 2016
3.720
3.740
3.620
3.730
17,965
+0.04(+1.08%)
Aug 09, 2016
3.630
3.720
3.583
3.690
20,638
+0.09(+2.50%)
Aug 08, 2016
3.530
3.640
3.530
3.600
5,423
+0.09(+2.56%)
Aug 05, 2016
3.460
3.590
3.460
3.510
19,135
+0.04(+1.18%)
Aug 04, 2016
3.491
3.520
3.410
3.469
39,886
-0.05(-1.44%)
Aug 03, 2016
3.530
3.550
3.500
3.520
10,015
+0.03(+0.86%)
Aug 02, 2016
3.540
3.630
3.490
3.490
27,698
-0.06(-1.69%)
Aug 01, 2016
3.500
3.580
3.500
3.550
12,814
+0.04(+1.14%)
Jul 29, 2016
3.570
3.580
3.500
3.510
13,038
-0.04(-1.13%)
Jul 28, 2016
3.720
3.720
3.510
3.550
18,436
-0.12(-3.26%)
Jul 27, 2016
3.670
3.760
3.640
3.670
3,658
+0.00(+0.04%)
Jul 26, 2016
3.680
3.830
3.650
3.668
104,780
-0.02(-0.60%)
Jul 25, 2016
3.739
3.739
3.630
3.690
6,369
+0.01(+0.27%)
Jul 22, 2016
3.690
3.740
3.640
3.680
16,400
-0.02(-0.54%)
Jul 21, 2016
3.670
3.720
3.660
3.700
17,664
+0.06(+1.65%)
Jul 20, 2016
3.600
3.680
3.600
3.640
19,147
-0.01(-0.27%)
Jul 19, 2016
3.670
3.690
3.591
3.650
11,141
-0.05(-1.35%)
Jul 18, 2016
3.700
3.710
3.677
3.700
6,351
+0.01(+0.27%)
Jul 15, 2016
3.720
3.740
3.550
3.690
47,237
+0.02(+0.54%)
Jul 14, 2016
3.600
3.740
3.600
3.670
61,233
+0.10(+2.80%)
Jul 13, 2016
3.450
3.580
3.450
3.570
33,886
+0.09(+2.59%)
Jul 12, 2016
3.550
3.560
3.450
3.480
66,950
-0.01(-0.29%)
Jul 11, 2016
3.400
3.640
3.400
3.490
91,218
+0.14(+4.18%)
Jul 08, 2016
3.320
3.390
3.230
3.350
28,447
+0.12(+3.72%)
Jul 07, 2016
3.210
3.280
3.210
3.230
36,882
+0.05(+1.57%)
Jul 05, 2016
3.170
3.190
3.160
3.180
50,583
-0.02(-0.63%)
Jul 01, 2016
3.260
3.200
3.200
3.200
94,400
-0.03(-0.93%)
Jun 30, 2016
3.270
3.270
3.180
3.230
40,954
+0.00(+0.00%)
Jun 29, 2016
3.220
3.260
3.170
3.230
111,606
+0.08(+2.54%)
Jun 28, 2016
3.290
3.320
3.100
3.150
125,283
-0.06(-1.87%)
Jun 27, 2016
3.330
3.330
3.160
3.210
50,794
-0.14(-4.18%)
Jun 24, 2016
3.470
3.515
3.350
3.350
53,285
-0.13(-3.74%)
Jun 23, 2016
3.520
3.560
3.460
3.480
26,087
+0.01(+0.29%)
Jun 22, 2016
3.590
3.590
3.420
3.470
14,156
-0.04(-1.14%)
Jun 21, 2016
3.600
3.600
3.510
3.510
59,559
-0.05(-1.40%)
Jun 20, 2016
3.658
3.658
3.540
3.560
22,093
-0.01(-0.28%)
Jun 17, 2016
3.590
3.670
3.570
3.570
27,324
-0.02(-0.56%)
Jun 16, 2016
3.600
3.650
3.520
3.590
28,712
-0.08(-2.18%)
Jun 15, 2016
3.730
3.730
3.630
3.670
14,721
-0.03(-0.81%)
Jun 14, 2016
3.780
3.780
3.600
3.700
26,060
-0.12(-3.14%)
Jun 13, 2016
4.020
4.020
3.820
3.820
14,529
-0.20(-4.98%)
Jun 10, 2016
4.040
4.100
4.020
4.020
8,694
-0.10(-2.40%)
Jun 09, 2016
4.060
4.140
4.060
4.119
9,219
+0.03(+0.71%)
Jun 08, 2016
4.090
4.170
4.070
4.090
19,717
+0.04(+0.99%)
Jun 07, 2016
4.100
4.140
4.050
4.050
31,074
+0.01(+0.25%)
Jun 06, 2016
4.030
4.140
4.030
4.040
20,081
-0.03(-0.74%)
Jun 03, 2016
4.130
4.230
4.061
4.070
15,420
-0.10(-2.40%)
Jun 02, 2016
4.030
4.240
4.030
4.170
23,124
+0.11(+2.63%)
Jun 01, 2016
3.980
4.063
3.970
4.063
10,136
+0.10(+2.60%)
May 31, 2016
3.930
4.100
3.930
3.960
21,141
+0.03(+0.76%)
May 27, 2016
3.800
3.930
3.930
3.930
25,800
+0.05(+1.29%)
May 26, 2016
3.750
3.900
3.690
3.880
20,991
+0.10(+2.65%)
May 25, 2016
3.810
3.850
3.670
3.780
47,382
-0.05(-1.31%)
May 24, 2016
3.900
4.040
3.650
3.830
56,660
-0.02(-0.52%)
May 23, 2016
3.978
3.978
3.850
3.850
18,576
-0.12(-3.02%)
May 20, 2016
3.950
4.044
3.920
3.970
17,840
+0.04(+1.02%)
May 19, 2016
4.000
4.030
3.920
3.930
8,587
-0.12(-2.96%)
May 18, 2016
4.020
4.165
4.020
4.050
14,032
-0.02(-0.49%)
May 17, 2016
3.950
4.150
3.950
4.070
9,092
+0.08(+2.01%)
May 16, 2016
3.920
4.000
3.910
3.990
8,087
+0.13(+3.37%)
May 13, 2016
3.830
3.940
3.810
3.860
12,090
-0.03(-0.77%)
May 12, 2016
3.811
3.921
3.810
3.890
17,848
-0.01(-0.26%)
May 11, 2016
3.970
3.990
3.900
3.900
42,448
-0.12(-2.96%)
May 10, 2016
4.160
4.170
3.970
4.019
16,891
+0.07(+1.74%)
May 09, 2016
3.990
4.050
3.940
3.950
15,909
-0.08(-1.99%)
May 06, 2016
4.110
4.140
4.010
4.030
30,814
-0.11(-2.66%)
May 05, 2016
4.270
4.270
4.110
4.140
16,833
-0.09(-2.13%)
May 04, 2016
4.181
4.250
4.150
4.230
62,013
+0.00(+0.02%)
May 03, 2016
4.350
4.370
4.150
4.229
34,029
-0.16(-3.67%)
May 02, 2016
4.420
4.420
4.350
4.390
10,884
+0.03(+0.69%)
Apr 29, 2016
4.400
4.500
4.350
4.360
48,502
-0.04(-0.91%)
Apr 28, 2016
4.430
4.452
4.400
4.400
59,996
-0.06(-1.35%)
Apr 27, 2016
4.400
4.550
4.400
4.460
23,584
+0.10(+2.29%)
Apr 26, 2016
4.300
4.390
4.250
4.360
12,202
+0.04(+0.93%)
Apr 25, 2016
4.330
4.340
4.280
4.320
43,308
-0.07(-1.59%)
Apr 22, 2016
4.500
4.500
4.300
4.390
29,680
-0.09(-2.01%)
Apr 21, 2016
4.500
4.540
4.470
4.480
6,776
-0.06(-1.32%)
Apr 20, 2016
4.500
4.600
4.390
4.540
13,965
+0.10(+2.25%)
Apr 19, 2016
4.560
4.600
4.410
4.440
17,241
-0.09(-2.09%)
Apr 18, 2016
4.550
4.600
4.460
4.535
27,229
-0.05(-1.20%)
Apr 15, 2016
4.560
4.594
4.440
4.590
23,629
-0.01(-0.22%)
Apr 14, 2016
4.600
4.600
4.530
4.600
4,325
+0.01(+0.22%)
Apr 13, 2016
4.460
4.660
4.460
4.590
29,554
+0.20(+4.56%)
Apr 12, 2016
4.430
4.430
4.335
4.390
14,325
+0.05(+1.15%)
Apr 11, 2016
4.290
4.380
4.250
4.340
19,320
+0.03(+0.70%)
Apr 08, 2016
4.360
4.390
4.280
4.310
12,773
+0.01(+0.23%)
Apr 07, 2016
4.393
4.446
4.240
4.300
12,740
-0.07(-1.60%)
Apr 06, 2016
4.510
4.510
4.340
4.370
19,752
+0.02(+0.46%)
Apr 05, 2016
4.410
4.410
4.290
4.350
26,325
-0.12(-2.68%)
Apr 04, 2016
4.600
4.600
4.460
4.470
17,858
-0.13(-2.83%)
Apr 01, 2016
4.660
4.770
4.530
4.600
12,861
-0.04(-0.86%)
Mar 31, 2016
4.600
4.690
4.420
4.640
47,970
+0.08(+1.75%)
Mar 30, 2016
4.550
4.750
4.390
4.560
75,041
+0.12(+2.70%)
Mar 29, 2016
4.310
4.470
4.210
4.440
41,897
+0.14(+3.26%)
Mar 28, 2016
4.110
4.380
4.100
4.300
24,659
+0.22(+5.39%)
Mar 24, 2016
4.070
4.080
4.080
4.080
12,800
-0.02(-0.49%)
Mar 23, 2016
4.190
4.190
4.070
4.100
7,472
-0.04(-0.97%)
Mar 22, 2016
4.180
4.250
4.120
4.140
22,278
+0.01(+0.24%)
Mar 21, 2016
4.140
4.240
4.130
4.130
32,870
-0.01(-0.24%)
Mar 18, 2016
4.200
4.250
4.140
4.140
29,033
-0.07(-1.66%)
Mar 17, 2016
4.170
4.210
4.110
4.210
12,333
+0.06(+1.45%)
Mar 16, 2016
4.100
4.180
4.100
4.150
5,831
+0.04(+0.97%)
Mar 15, 2016
4.170
4.170
4.100
4.110
9,736
-0.04(-0.96%)
Mar 14, 2016
4.170
4.200
4.150
4.150
18,929
+0.00(+0.00%)
Mar 11, 2016
4.120
4.180
4.120
4.150
11,453
+0.03(+0.73%)
Mar 10, 2016
4.160
4.160
4.100
4.120
4,261
-0.01(-0.24%)
Mar 09, 2016
4.160
4.180
4.100
4.130
6,385
+0.02(+0.49%)
Mar 08, 2016
4.120
4.170
4.080
4.110
13,487
-0.01(-0.24%)
Mar 07, 2016
4.050
4.140
4.010
4.120
20,256
+0.03(+0.73%)
Mar 04, 2016
4.210
4.210
4.080
4.090
39,686
-0.11(-2.62%)
Mar 03, 2016
4.200
4.249
4.180
4.200
35,061
+0.01(+0.24%)
Mar 02, 2016
4.190
4.230
4.120
4.190
52,638
+0.00(+0.00%)
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.