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
Cryoport Inc
(NQ:
CYRX
)
11.10
-0.01 (-0.09%)
Streaming Delayed Price
Updated: 4:00 PM EDT, Jun 7, 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
3.500
3.570
3.300
3.560
33,073
+0.16(+4.71%)
Feb 27, 2017
3.300
3.400
3.180
3.400
45,447
+0.23(+7.26%)
Feb 24, 2017
3.110
3.350
3.030
3.170
29,067
+0.06(+1.93%)
Feb 23, 2017
3.200
3.280
3.110
3.110
10,686
-0.17(-5.18%)
Feb 22, 2017
3.170
3.400
3.170
3.280
16,790
+0.06(+1.86%)
Feb 21, 2017
3.254
3.254
3.050
3.220
42,077
+0.01(+0.31%)
Feb 17, 2017
3.210
3.210
3.210
0
-0.03(-0.93%)
Feb 16, 2017
3.290
3.370
3.149
3.240
11,770
+0.01(+0.31%)
Feb 15, 2017
3.240
3.323
2.820
3.230
39,040
-0.05(-1.52%)
Feb 14, 2017
3.290
3.320
3.190
3.280
10,452
-0.01(-0.30%)
Feb 13, 2017
3.210
3.290
3.160
3.290
3,508
+0.09(+2.81%)
Feb 10, 2017
3.200
3.210
3.180
3.200
19,162
+0.00(+0.00%)
Feb 09, 2017
3.180
3.200
3.180
3.200
3,066
-0.01(-0.31%)
Feb 08, 2017
3.190
3.210
3.183
3.210
2,844
+0.02(+0.63%)
Feb 07, 2017
3.232
3.232
3.150
3.190
5,400
-0.06(-1.85%)
Feb 06, 2017
3.260
3.342
3.200
3.250
13,491
-0.10(-2.99%)
Feb 03, 2017
3.290
3.350
3.250
3.350
11,738
-0.01(-0.30%)
Feb 02, 2017
3.239
3.360
3.180
3.360
16,483
+0.17(+5.33%)
Feb 01, 2017
3.240
3.250
3.150
3.190
9,974
-0.05(-1.54%)
Jan 31, 2017
3.283
3.283
3.240
3.240
5,038
-0.01(-0.31%)
Jan 30, 2017
3.320
3.320
3.250
3.250
20,568
-0.11(-3.27%)
Jan 27, 2017
3.300
3.360
3.220
3.360
5,636
-0.02(-0.59%)
Jan 26, 2017
3.161
3.382
3.161
3.380
10,299
+0.20(+6.29%)
Jan 25, 2017
3.210
3.210
3.114
3.180
3,691
-0.09(-2.75%)
Jan 24, 2017
3.230
3.306
3.230
3.270
5,124
+0.07(+2.19%)
Jan 23, 2017
3.090
3.280
3.050
3.200
32,345
+0.11(+3.56%)
Jan 20, 2017
3.134
3.150
3.090
3.090
12,400
-0.06(-1.90%)
Jan 19, 2017
3.320
3.320
3.130
3.150
29,635
-0.12(-3.67%)
Jan 18, 2017
3.220
3.360
3.200
3.270
14,465
+0.09(+2.83%)
Jan 17, 2017
3.170
3.269
3.170
3.180
2,928
-0.02(-0.63%)
Jan 13, 2017
3.200
3.200
3.200
0
+0.01(+0.31%)
Jan 12, 2017
3.180
3.200
3.109
3.190
10,751
-0.03(-0.83%)
Jan 11, 2017
3.280
3.280
3.180
3.217
7,410
-0.07(-2.23%)
Jan 10, 2017
3.123
3.310
3.123
3.290
5,901
+0.05(+1.54%)
Jan 09, 2017
3.240
3.260
3.150
3.240
6,433
+0.05(+1.57%)
Jan 06, 2017
3.120
3.250
3.100
3.190
10,671
+0.05(+1.59%)
Jan 05, 2017
3.090
3.140
3.090
3.140
12,923
+0.01(+0.32%)
Jan 04, 2017
3.220
3.300
3.130
3.130
28,200
-0.04(-1.26%)
Jan 03, 2017
3.250
3.250
3.060
3.170
33,151
-0.07(-2.16%)
Dec 30, 2016
3.240
3.240
3.240
0
-0.05(-1.52%)
Dec 29, 2016
3.306
3.359
3.110
3.290
28,027
-0.08(-2.37%)
Dec 28, 2016
3.385
3.418
3.250
3.370
35,467
-0.02(-0.59%)
Dec 27, 2016
3.400
3.408
3.250
3.390
8,018
-0.01(-0.29%)
Dec 23, 2016
3.400
3.400
3.400
0
+0.01(+0.29%)
Dec 22, 2016
3.115
3.420
3.115
3.390
17,664
+0.04(+1.19%)
Dec 21, 2016
3.409
3.429
3.290
3.350
22,617
-0.08(-2.33%)
Dec 20, 2016
3.450
3.450
3.250
3.430
25,513
-0.06(-1.72%)
Dec 19, 2016
3.470
3.490
3.250
3.490
34,547
+0.15(+4.49%)
Dec 16, 2016
3.120
3.394
3.120
3.340
74,558
+0.22(+7.05%)
Dec 15, 2016
3.154
3.450
3.120
3.120
30,226
-0.13(-4.00%)
Dec 14, 2016
3.030
3.410
2.750
3.250
79,864
+0.04(+1.25%)
Dec 13, 2016
3.400
3.405
3.120
3.210
50,822
+0.11(+3.55%)
Dec 12, 2016
2.900
3.250
2.816
3.100
69,124
+0.23(+8.01%)
Dec 09, 2016
2.630
2.870
2.630
2.870
34,837
+0.23(+8.71%)
Dec 08, 2016
2.500
2.740
2.500
2.640
27,554
+0.08(+3.13%)
Dec 07, 2016
2.460
2.600
2.460
2.560
41,548
+0.10(+4.07%)
Dec 06, 2016
2.500
2.510
2.460
2.460
23,906
-0.03(-1.20%)
Dec 05, 2016
2.310
2.500
2.310
2.490
33,789
+0.14(+5.96%)
Dec 02, 2016
2.310
2.360
2.300
2.350
6,597
+0.06(+2.62%)
Dec 01, 2016
2.250
2.342
2.250
2.290
13,604
+0.02(+0.88%)
Nov 30, 2016
2.360
2.438
2.250
2.270
61,040
-0.08(-3.40%)
Nov 29, 2016
2.350
2.400
2.320
2.350
23,283
+0.02(+0.86%)
Nov 28, 2016
2.350
2.410
2.310
2.330
9,613
-0.07(-2.92%)
Nov 25, 2016
2.400
2.410
2.400
2.400
7,183
-0.01(-0.41%)
Nov 23, 2016
2.410
2.410
2.410
0
-0.01(-0.41%)
Nov 22, 2016
2.360
2.420
2.300
2.420
6,561
+0.11(+4.76%)
Nov 21, 2016
2.517
2.743
2.300
2.310
23,185
-0.20(-7.97%)
Nov 18, 2016
2.590
2.790
2.500
2.510
73,372
-0.04(-1.57%)
Nov 17, 2016
2.270
2.665
2.270
2.550
78,458
+0.17(+7.14%)
Nov 16, 2016
2.271
2.440
2.260
2.380
33,920
+0.12(+5.31%)
Nov 15, 2016
2.220
2.324
2.220
2.260
16,683
+0.04(+1.81%)
Nov 14, 2016
2.160
2.220
2.090
2.220
74,525
+0.04(+1.83%)
Nov 11, 2016
2.160
2.230
2.160
2.180
8,056
+0.01(+0.46%)
Nov 10, 2016
2.220
2.220
2.170
2.170
9,800
-0.01(-0.46%)
Nov 09, 2016
2.070
2.180
2.070
2.180
27,950
+0.08(+3.81%)
Nov 08, 2016
2.200
2.200
2.090
2.100
91,347
-0.19(-8.12%)
Nov 07, 2016
2.250
2.300
2.250
2.286
9,437
+0.09(+3.89%)
Nov 04, 2016
2.220
2.272
2.100
2.200
7,954
-0.03(-1.35%)
Nov 03, 2016
2.080
2.390
2.080
2.230
4,996
+0.09(+4.21%)
Nov 02, 2016
2.500
2.500
2.040
2.140
11,875
+0.11(+5.42%)
Nov 01, 2016
2.020
2.500
2.020
2.030
24,151
-0.02(-0.98%)
Oct 31, 2016
2.120
2.120
2.020
2.050
10,862
+0.04(+1.99%)
Oct 28, 2016
2.070
2.150
2.000
2.010
21,475
-0.15(-6.94%)
Oct 27, 2016
2.240
2.250
1.880
2.160
54,204
-0.09(-4.00%)
Oct 26, 2016
1.953
2.250
1.953
2.250
35,043
+0.29(+14.80%)
Oct 25, 2016
1.900
1.960
1.900
1.960
18,712
+0.07(+3.70%)
Oct 24, 2016
1.830
1.890
1.800
1.890
8,211
+0.06(+3.28%)
Oct 21, 2016
1.840
1.840
1.830
1.830
5,068
+0.00(+0.00%)
Oct 20, 2016
1.900
1.900
1.807
1.830
13,695
-0.05(-2.66%)
Oct 19, 2016
1.880
1.880
1.880
1.880
288
+0.00(+0.00%)
Oct 18, 2016
1.913
1.913
1.880
1.880
6,391
-0.02(-1.05%)
Oct 17, 2016
1.922
1.922
1.883
1.900
2,872
-0.01(-0.52%)
Oct 14, 2016
1.910
1.910
1.910
1.910
119
-0.05(-2.55%)
Oct 13, 2016
2.000
2.010
1.932
1.960
11,467
-0.04(-2.00%)
Oct 12, 2016
1.954
2.000
1.951
2.000
4,470
+0.01(+0.37%)
Oct 11, 2016
1.956
1.993
1.956
1.993
1,008
-0.01(-0.37%)
Oct 10, 2016
2.000
2.020
2.000
2.000
8,566
-0.02(-0.76%)
Oct 07, 2016
1.990
2.020
1.990
2.015
2,976
+0.05(+2.56%)
Oct 06, 2016
1.890
2.010
1.890
1.965
7,917
+0.03(+1.29%)
Oct 05, 2016
1.950
1.960
1.940
1.940
2,946
+0.00(+0.00%)
Oct 04, 2016
1.910
1.979
1.900
1.940
9,039
-0.04(-2.02%)
Oct 03, 2016
1.980
1.980
1.950
1.980
5,000
+0.01(+0.51%)
Sep 30, 2016
1.960
2.010
1.950
1.970
12,542
+0.03(+1.55%)
Sep 29, 2016
2.000
2.000
1.900
1.940
40,919
-0.03(-1.52%)
Sep 28, 2016
2.050
2.050
1.970
1.970
1,615
-0.10(-4.83%)
Sep 27, 2016
2.050
2.100
2.010
2.070
37,428
+0.05(+2.48%)
Sep 26, 2016
2.000
2.020
1.990
2.020
6,533
+0.06(+3.06%)
Sep 23, 2016
2.040
2.040
1.950
1.960
4,014
-0.11(-5.31%)
Sep 22, 2016
2.020
2.080
2.020
2.070
11,686
+0.05(+2.48%)
Sep 21, 2016
2.100
2.120
1.950
2.020
29,291
-0.06(-2.88%)
Sep 20, 2016
2.070
2.080
2.020
2.080
4,271
+0.05(+2.46%)
Sep 19, 2016
2.100
2.100
1.971
2.030
5,472
-0.05(-2.40%)
Sep 16, 2016
1.970
2.080
1.970
2.080
17,247
+0.10(+5.05%)
Sep 15, 2016
1.950
2.060
1.950
1.980
15,956
+0.03(+1.54%)
Sep 14, 2016
1.960
1.980
1.920
1.950
18,142
-0.06(-3.13%)
Sep 13, 2016
1.970
2.013
1.950
2.013
22,218
-0.08(-3.68%)
Sep 12, 2016
2.100
2.100
1.964
2.090
11,643
+0.08(+3.99%)
Sep 09, 2016
1.970
2.069
1.970
2.010
17,584
-0.07(-3.37%)
Sep 08, 2016
1.960
2.100
1.960
2.080
28,971
+0.18(+9.47%)
Sep 07, 2016
2.000
2.000
1.900
1.900
31,278
-0.09(-4.52%)
Sep 06, 2016
1.958
2.054
1.958
1.990
4,962
+0.00(+0.00%)
Sep 02, 2016
2.070
1.990
1.990
1.990
3,700
-0.06(-2.93%)
Sep 01, 2016
1.980
2.050
1.980
2.050
8,302
+0.03(+1.49%)
Aug 31, 2016
2.007
2.069
1.980
2.020
7,979
-0.01(-0.49%)
Aug 30, 2016
1.980
2.050
1.980
2.030
24,084
+0.06(+2.96%)
Aug 29, 2016
2.000
2.000
1.972
1.972
4,600
-0.03(-1.42%)
Aug 26, 2016
1.990
2.000
1.975
2.000
9,612
+0.01(+0.50%)
Aug 25, 2016
2.000
2.030
1.970
1.990
8,578
-0.08(-3.86%)
Aug 24, 2016
2.050
2.070
1.961
2.070
10,253
+0.00(+0.00%)
Aug 23, 2016
2.020
2.070
1.950
2.070
17,521
-0.03(-1.43%)
Aug 22, 2016
2.012
2.110
1.880
2.100
26,312
+0.10(+5.00%)
Aug 19, 2016
1.904
2.090
1.860
2.000
17,113
+0.03(+1.52%)
Aug 18, 2016
1.877
2.170
1.855
1.970
7,883
+0.08(+4.23%)
Aug 17, 2016
1.869
1.940
1.822
1.890
7,834
-0.02(-1.10%)
Aug 16, 2016
2.070
2.070
1.853
1.911
31,908
-0.09(-4.44%)
Aug 15, 2016
1.950
2.040
1.910
2.000
28,674
+0.04(+2.04%)
Aug 12, 2016
2.100
2.100
1.800
1.960
121,291
-0.19(-8.84%)
Aug 11, 2016
2.200
2.230
2.100
2.150
14,687
+0.00(+0.00%)
Aug 10, 2016
2.201
2.260
2.150
2.150
54,849
-0.05(-2.27%)
Aug 09, 2016
2.220
2.300
2.135
2.200
22,634
+0.05(+2.33%)
Aug 08, 2016
2.210
2.268
2.100
2.150
18,128
-0.12(-5.29%)
Aug 05, 2016
2.256
2.270
2.150
2.270
8,704
+0.02(+0.89%)
Aug 04, 2016
2.250
2.500
2.200
2.250
117,607
+0.03(+1.35%)
Aug 03, 2016
2.200
2.280
2.044
2.220
22,975
+0.06(+2.72%)
Aug 02, 2016
2.120
2.330
2.100
2.161
139,293
+0.04(+1.95%)
Aug 01, 2016
2.100
2.500
1.910
2.120
169,735
+0.10(+4.95%)
Jul 29, 2016
2.000
2.040
1.860
2.020
17,509
-0.01(-0.49%)
Jul 28, 2016
2.000
2.050
1.796
2.030
12,427
+0.10(+5.18%)
Jul 27, 2016
1.900
2.030
1.900
1.930
20,683
+0.03(+1.58%)
Jul 26, 2016
1.800
1.900
1.670
1.900
39,183
+0.10(+5.56%)
Jul 25, 2016
1.750
1.812
1.630
1.800
118,235
+0.05(+2.86%)
Jul 22, 2016
1.760
1.840
1.740
1.750
8,551
-0.05(-2.78%)
Jul 21, 2016
1.800
1.840
1.780
1.800
8,308
+0.01(+0.56%)
Jul 20, 2016
1.830
1.880
1.774
1.790
50,654
+0.01(+0.56%)
Jul 19, 2016
1.799
1.850
1.779
1.780
12,647
+0.01(+0.56%)
Jul 18, 2016
1.790
1.790
1.700
1.770
28,850
-0.01(-0.56%)
Jul 15, 2016
1.870
1.910
1.730
1.780
35,821
-0.10(-5.32%)
Jul 14, 2016
1.820
1.960
1.820
1.880
34,084
+0.11(+6.21%)
Jul 13, 2016
1.780
1.920
1.710
1.770
64,627
+0.03(+1.72%)
Jul 12, 2016
1.780
1.820
1.730
1.740
24,667
+0.03(+1.75%)
Jul 11, 2016
1.929
1.929
1.710
1.710
12,803
-0.11(-6.04%)
Jul 08, 2016
1.890
1.780
1.780
1.820
21,584
+0.04(+2.25%)
Jul 07, 2016
1.700
1.970
1.700
1.780
23,597
+0.11(+6.59%)
Jul 05, 2016
1.840
1.840
1.660
1.670
32,922
-0.03(-1.76%)
Jul 01, 2016
2.090
1.700
1.700
1.700
107,400
-0.38(-18.27%)
Jun 30, 2016
2.150
2.550
2.070
2.080
93,356
-0.28(-11.86%)
Jun 29, 2016
1.960
2.690
1.850
2.360
331,159
+0.43(+22.28%)
Jun 28, 2016
1.750
2.000
1.681
1.930
34,792
+0.21(+12.21%)
Jun 27, 2016
1.550
1.740
1.550
1.720
13,507
+0.16(+10.26%)
Jun 24, 2016
1.550
1.605
1.550
1.560
10,667
+0.00(+0.00%)
Jun 23, 2016
1.630
1.680
1.560
1.560
10,300
-0.02(-1.20%)
Jun 22, 2016
1.560
1.610
1.560
1.579
6,602
-0.01(-0.69%)
Jun 21, 2016
1.600
1.770
1.500
1.590
26,150
+0.03(+1.92%)
Jun 20, 2016
1.610
1.610
1.550
1.560
10,188
-0.05(-3.10%)
Jun 17, 2016
1.510
1.610
1.510
1.610
15,931
+0.10(+6.62%)
Jun 16, 2016
1.570
1.580
1.502
1.510
24,253
-0.05(-3.21%)
Jun 15, 2016
1.550
1.600
1.550
1.560
5,008
+0.01(+0.65%)
Jun 14, 2016
1.520
1.550
1.500
1.550
6,023
+0.02(+1.31%)
Jun 13, 2016
1.540
1.660
1.500
1.530
26,506
-0.06(-3.77%)
Jun 10, 2016
1.650
1.650
1.520
1.590
11,615
+0.00(+0.00%)
Jun 09, 2016
1.612
1.612
1.570
1.590
10,750
-0.04(-2.45%)
Jun 08, 2016
1.701
1.720
1.630
1.630
22,988
-0.07(-4.12%)
Jun 07, 2016
1.710
1.850
1.700
1.700
7,505
-0.09(-5.03%)
Jun 06, 2016
1.660
1.790
1.630
1.790
9,740
+0.13(+7.83%)
Jun 03, 2016
1.790
1.800
1.610
1.660
15,490
-0.14(-7.78%)
Jun 02, 2016
1.840
1.850
1.800
1.800
4,119
+0.01(+0.56%)
Jun 01, 2016
1.830
1.840
1.790
1.790
12,934
-0.05(-2.72%)
May 31, 2016
1.775
1.850
1.600
1.840
34,616
+0.05(+2.79%)
May 27, 2016
1.850
1.790
1.790
1.790
17,900
-0.04(-2.19%)
May 26, 2016
1.830
1.900
1.760
1.830
51,409
-0.06(-3.17%)
May 25, 2016
1.990
1.990
1.800
1.890
25,899
-0.04(-2.08%)
May 24, 2016
1.950
1.960
1.930
1.930
4,612
-0.05(-2.53%)
May 23, 2016
2.200
2.200
1.910
1.980
21,854
-0.11(-5.26%)
May 20, 2016
2.040
2.240
1.995
2.090
29,684
+0.09(+4.50%)
May 19, 2016
1.740
2.060
1.710
2.000
16,769
+0.26(+14.94%)
May 18, 2016
1.820
1.820
1.730
1.740
2,818
-0.01(-0.57%)
May 17, 2016
1.950
1.950
1.650
1.750
37,252
-0.26(-12.93%)
May 16, 2016
2.057
2.120
2.000
2.010
12,511
-0.03(-1.48%)
May 13, 2016
2.130
2.130
1.970
2.040
954
-0.09(-4.23%)
May 12, 2016
2.200
2.200
2.000
2.130
9,881
+0.01(+0.52%)
May 11, 2016
1.880
2.220
1.815
2.119
37,135
+0.18(+9.23%)
May 10, 2016
1.900
1.950
1.840
1.940
24,397
+0.00(+0.00%)
May 09, 2016
1.900
1.940
1.750
1.940
8,688
+0.07(+3.74%)
May 06, 2016
1.754
1.980
1.754
1.870
15,997
-0.11(-5.56%)
May 05, 2016
1.720
1.980
1.720
1.980
34,478
+0.13(+7.03%)
May 04, 2016
1.970
1.980
1.630
1.850
35,551
-0.10(-5.13%)
May 03, 2016
2.300
2.310
1.950
1.950
28,422
-0.08(-4.17%)
May 02, 2016
2.300
2.400
2.030
2.035
30,989
-0.23(-9.96%)
Apr 29, 2016
2.370
2.540
2.250
2.260
9,841
-0.16(-6.61%)
Apr 28, 2016
2.400
2.655
2.340
2.420
36,700
-0.10(-3.97%)
Apr 27, 2016
2.500
2.850
2.480
2.520
229,827
+0.03(+1.20%)
Apr 26, 2016
2.650
2.654
2.410
2.490
14,682
-0.16(-6.04%)
Apr 25, 2016
2.660
2.690
2.430
2.650
24,860
-0.01(-0.38%)
Apr 22, 2016
2.880
2.930
2.650
2.660
18,545
-0.26(-8.90%)
Apr 21, 2016
2.800
3.000
2.650
2.920
38,046
+0.22(+8.15%)
Apr 20, 2016
2.620
2.850
2.610
2.700
43,566
+0.09(+3.45%)
Apr 19, 2016
2.650
2.650
2.530
2.610
16,212
+0.14(+5.67%)
Apr 18, 2016
2.510
2.640
2.470
2.470
17,555
+0.03(+1.23%)
Apr 15, 2016
2.540
2.540
2.440
2.440
3,189
-0.09(-3.56%)
Apr 14, 2016
2.490
2.530
2.490
2.530
8,680
+0.01(+0.52%)
Apr 13, 2016
2.240
2.690
2.240
2.517
41,392
+0.32(+14.41%)
Apr 12, 2016
2.160
2.250
2.100
2.200
20,878
+0.03(+1.38%)
Apr 11, 2016
2.150
2.250
2.000
2.170
6,395
+0.06(+2.84%)
Apr 08, 2016
2.200
2.240
1.860
2.110
19,966
-0.09(-4.09%)
Apr 07, 2016
2.170
2.250
2.150
2.200
3,589
-0.04(-1.79%)
Apr 06, 2016
2.100
2.240
2.100
2.240
10,102
+0.24(+11.99%)
Apr 05, 2016
2.150
2.150
2.000
2.000
14,781
-0.08(-3.85%)
Apr 04, 2016
1.970
2.140
1.970
2.080
6,678
+0.08(+4.00%)
Apr 01, 2016
2.100
2.100
2.000
2.000
2,659
-0.03(-1.68%)
Mar 31, 2016
2.119
2.150
2.002
2.034
11,554
-0.07(-3.13%)
Mar 30, 2016
1.910
2.240
1.910
2.100
32,130
+0.20(+10.53%)
Mar 29, 2016
1.780
2.440
1.780
1.900
11,145
+0.13(+7.34%)
Mar 28, 2016
1.750
1.780
1.700
1.770
11,870
+0.04(+2.31%)
Mar 24, 2016
1.740
1.730
1.730
1.730
6,300
+0.01(+0.58%)
Mar 23, 2016
1.670
1.790
1.610
1.720
9,874
+0.03(+1.78%)
Mar 22, 2016
1.700
1.700
1.600
1.690
8,489
-0.01(-0.59%)
Mar 21, 2016
1.480
1.700
1.480
1.700
22,010
+0.20(+13.33%)
Mar 18, 2016
1.420
1.550
1.350
1.500
35,777
+0.08(+5.63%)
Mar 17, 2016
1.480
1.600
1.380
1.420
21,186
-0.04(-2.74%)
Mar 16, 2016
1.570
1.575
1.460
1.460
35,350
-0.13(-8.18%)
Mar 15, 2016
1.700
1.740
1.530
1.590
24,763
-0.08(-4.79%)
Mar 14, 2016
1.664
1.770
1.600
1.670
23,970
-0.09(-5.11%)
Mar 11, 2016
1.770
1.790
1.670
1.760
11,954
+0.05(+3.23%)
Mar 10, 2016
1.780
1.830
1.705
1.705
11,206
-0.05(-3.12%)
Mar 09, 2016
1.790
1.790
1.760
1.760
289
-0.03(-1.68%)
Mar 08, 2016
1.830
1.830
1.670
1.790
14,147
-0.04(-2.19%)
Mar 07, 2016
2.220
2.240
1.630
1.830
44,020
-0.32(-14.88%)
Mar 04, 2016
2.230
2.360
2.140
2.150
43,166
+0.00(+0.00%)
Mar 03, 2016
2.000
2.200
1.970
2.150
51,083
+0.19(+9.69%)
Mar 02, 2016
1.760
1.990
1.760
1.960
28,736
+0.22(+12.64%)
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.