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
Yatra Online Inc
(NQ:
YTRA
)
1.280
-0.330 (-20.50%)
Streaming Delayed Price
Updated: 4:00 PM EDT, May 31, 2024
Add to My Watchlist
Quote
Overview
Detailed Quote
Charting
Historical Prices
News
All News
News Headlines
Press Releases
Research
Quarterly Reports
Insider Filings
Other Filings
Historical Prices
Month:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Feb 28, 2018
6.910
7.160
6.760
6.800
177,728
-0.05(-0.73%)
Feb 27, 2018
7.010
7.030
6.800
6.850
273,535
-0.19(-2.70%)
Feb 26, 2018
7.050
7.210
6.990
7.040
147,550
+0.01(+0.14%)
Feb 23, 2018
7.380
7.380
6.901
7.030
305,946
-0.34(-4.61%)
Feb 22, 2018
7.270
7.370
146,344
-0.19(-2.51%)
Feb 21, 2018
7.850
7.970
7.500
7.560
98,015
-0.25(-3.20%)
Feb 20, 2018
7.450
7.980
7.450
7.810
164,418
+0.36(+4.83%)
Feb 16, 2018
7.450
7.450
7.450
0
-0.27(-3.50%)
Feb 15, 2018
7.550
7.950
7.390
7.720
238,528
+0.22(+2.93%)
Feb 14, 2018
7.330
7.740
7.310
7.500
147,687
+0.15(+2.04%)
Feb 13, 2018
7.290
7.460
7.030
7.350
188,106
+0.06(+0.82%)
Feb 12, 2018
7.290
7.480
7.010
7.290
187,726
+0.09(+1.25%)
Feb 09, 2018
7.500
7.599
6.870
7.200
206,904
-0.20(-2.70%)
Feb 08, 2018
7.910
8.020
7.370
7.400
204,098
-0.46(-5.85%)
Feb 07, 2018
7.150
8.190
7.150
7.860
443,093
+0.83(+11.81%)
Feb 06, 2018
6.880
7.330
6.540
7.030
512,731
+0.00(+0.00%)
Feb 05, 2018
6.700
7.190
6.700
7.030
334,527
+0.36(+5.40%)
Feb 02, 2018
6.940
7.020
6.610
6.670
176,375
-0.26(-3.75%)
Feb 01, 2018
6.590
7.100
6.520
6.930
462,562
+0.30(+4.52%)
Jan 31, 2018
6.950
6.950
6.440
6.630
550,179
-0.40(-5.69%)
Jan 30, 2018
7.450
7.450
6.810
7.030
373,635
+0.08(+1.15%)
Jan 29, 2018
7.110
7.230
6.800
6.950
342,419
-0.17(-2.39%)
Jan 26, 2018
6.810
7.400
6.810
7.120
293,646
+0.33(+4.86%)
Jan 25, 2018
6.800
6.980
6.780
6.790
121,356
+0.03(+0.44%)
Jan 24, 2018
6.850
6.920
6.610
6.760
77,715
-0.03(-0.44%)
Jan 23, 2018
6.720
6.850
6.700
6.790
75,921
+0.02(+0.30%)
Jan 22, 2018
6.830
6.900
6.720
6.770
262,056
-0.11(-1.60%)
Jan 19, 2018
6.960
7.060
6.720
6.880
146,426
+0.09(+1.33%)
Jan 18, 2018
6.820
6.910
6.550
6.790
97,251
-0.03(-0.44%)
Jan 17, 2018
6.810
7.040
6.604
6.820
161,705
-0.07(-1.02%)
Jan 16, 2018
7.290
7.340
6.840
6.890
156,265
-0.35(-4.83%)
Jan 12, 2018
7.240
7.240
7.240
0
-0.02(-0.28%)
Jan 11, 2018
7.200
7.370
7.150
7.260
192,774
+0.01(+0.14%)
Jan 10, 2018
7.361
7.040
7.250
215,482
+0.08(+1.12%)
Jan 09, 2018
7.270
7.290
7.070
7.170
100,734
-0.06(-0.83%)
Jan 08, 2018
7.280
7.440
7.200
7.230
123,668
-0.06(-0.82%)
Jan 05, 2018
7.330
7.480
7.271
7.290
290,066
+0.00(+0.00%)
Jan 04, 2018
7.300
7.350
7.150
7.290
94,093
+0.01(+0.14%)
Jan 03, 2018
7.440
7.550
7.250
7.280
90,603
-0.10(-1.36%)
Jan 02, 2018
7.500
7.700
7.320
7.380
132,789
-0.10(-1.34%)
Dec 29, 2017
7.480
7.480
7.480
0
-0.23(-2.98%)
Dec 28, 2017
7.910
8.040
7.650
7.710
160,023
-0.28(-3.50%)
Dec 27, 2017
8.090
8.220
7.910
7.990
54,054
-0.09(-1.11%)
Dec 26, 2017
8.150
8.150
7.940
8.080
67,392
-0.04(-0.49%)
Dec 22, 2017
8.160
8.300
8.080
8.120
72,360
-0.04(-0.49%)
Dec 21, 2017
7.800
8.290
7.800
8.160
96,918
+0.36(+4.62%)
Dec 20, 2017
7.900
7.910
7.590
7.800
261,467
-0.10(-1.27%)
Dec 19, 2017
8.130
8.130
7.850
7.900
103,828
-0.23(-2.83%)
Dec 18, 2017
8.160
8.205
8.080
8.130
78,448
-0.02(-0.25%)
Dec 15, 2017
8.090
8.200
8.000
8.150
162,386
+0.08(+0.99%)
Dec 14, 2017
8.160
8.170
7.820
8.070
113,221
-0.09(-1.10%)
Dec 13, 2017
8.170
8.270
8.115
8.160
112,250
-0.01(-0.12%)
Dec 12, 2017
8.210
8.300
8.060
8.170
443,605
-0.01(-0.12%)
Dec 11, 2017
8.330
8.340
8.098
8.180
108,911
-0.08(-0.97%)
Dec 08, 2017
8.450
8.480
8.210
8.260
108,417
-0.12(-1.43%)
Dec 07, 2017
8.470
8.519
8.260
8.380
99,005
-0.06(-0.71%)
Dec 06, 2017
8.960
8.960
8.270
8.440
179,626
-0.47(-5.27%)
Dec 05, 2017
8.870
9.000
8.850
8.910
46,171
+0.06(+0.68%)
Dec 04, 2017
9.120
9.120
8.800
8.850
77,059
-0.04(-0.45%)
Dec 01, 2017
9.000
9.100
8.800
8.890
116,287
+0.02(+0.23%)
Nov 30, 2017
8.650
9.037
8.400
8.870
168,379
+0.27(+3.14%)
Nov 29, 2017
8.820
8.850
8.500
8.600
68,190
-0.18(-2.05%)
Nov 28, 2017
8.900
8.990
8.700
8.780
36,456
-0.10(-1.13%)
Nov 27, 2017
9.170
9.335
8.820
8.880
63,103
-0.28(-3.06%)
Nov 24, 2017
8.940
9.200
8.880
9.160
53,992
+0.29(+3.27%)
Nov 22, 2017
8.980
9.210
8.800
8.870
76,343
-0.08(-0.89%)
Nov 21, 2017
8.700
9.170
8.700
8.950
265,500
+0.34(+3.95%)
Nov 20, 2017
8.330
8.720
8.210
8.610
78,615
+0.25(+2.99%)
Nov 17, 2017
8.670
8.723
8.310
8.360
87,881
-0.27(-3.13%)
Nov 16, 2017
8.640
8.740
8.540
8.630
37,769
+0.02(+0.23%)
Nov 15, 2017
8.840
8.840
8.430
8.610
65,724
-0.26(-2.93%)
Nov 14, 2017
9.100
9.100
8.418
8.870
287,172
+0.82(+10.19%)
Nov 13, 2017
8.110
8.200
7.860
8.050
90,377
-0.05(-0.62%)
Nov 10, 2017
8.140
8.310
8.030
8.100
34,798
-0.02(-0.25%)
Nov 09, 2017
7.950
8.330
7.860
8.120
92,222
+0.17(+2.14%)
Nov 08, 2017
8.170
8.170
7.850
7.950
167,370
-0.22(-2.69%)
Nov 07, 2017
8.360
8.913
8.080
8.170
98,421
-0.19(-2.27%)
Nov 06, 2017
8.330
8.440
8.110
8.360
88,730
+0.17(+2.08%)
Nov 03, 2017
8.180
8.360
8.010
8.190
86,661
-0.01(-0.12%)
Nov 02, 2017
8.550
8.650
8.050
8.200
119,268
-0.35(-4.09%)
Nov 01, 2017
8.850
8.850
8.490
8.550
175,676
-0.25(-2.84%)
Oct 31, 2017
8.580
8.991
8.440
8.800
71,209
+0.22(+2.56%)
Oct 30, 2017
8.620
8.870
8.510
8.580
50,107
+0.01(+0.12%)
Oct 27, 2017
8.490
8.750
8.490
8.570
64,097
+0.09(+1.06%)
Oct 26, 2017
8.650
8.850
8.440
8.480
157,076
-0.12(-1.40%)
Oct 25, 2017
9.200
9.520
8.420
8.600
279,769
-0.63(-6.83%)
Oct 24, 2017
9.400
9.170
9.230
120,235
-0.09(-0.97%)
Oct 23, 2017
9.590
9.680
9.210
9.320
174,378
-0.23(-2.41%)
Oct 20, 2017
9.310
9.650
9.270
9.550
131,735
+0.24(+2.58%)
Oct 19, 2017
9.780
9.780
9.170
9.310
171,409
-0.53(-5.40%)
Oct 18, 2017
10.03
10.16
9.820
9.841
83,692
-0.16(-1.59%)
Oct 17, 2017
10.05
10.16
9.940
10.00
60,675
-0.05(-0.50%)
Oct 16, 2017
10.21
10.21
10.01
10.05
61,444
-0.16(-1.57%)
Oct 13, 2017
10.36
10.36
10.10
10.21
92,588
-0.14(-1.35%)
Oct 12, 2017
10.40
10.59
10.11
10.35
298,435
-0.05(-0.48%)
Oct 11, 2017
10.51
10.88
10.28
10.40
94,168
-0.18(-1.70%)
Oct 10, 2017
10.80
11.06
10.41
10.58
137,982
-0.19(-1.76%)
Oct 09, 2017
11.22
11.22
10.59
10.77
98,684
-0.36(-3.23%)
Oct 06, 2017
11.01
11.29
10.94
11.13
161,367
+0.03(+0.27%)
Oct 05, 2017
11.33
11.43
10.55
11.10
101,011
-0.19(-1.68%)
Oct 04, 2017
11.40
11.71
11.05
11.29
169,312
-0.08(-0.70%)
Oct 03, 2017
11.25
11.60
11.20
11.37
66,783
+0.12(+1.07%)
Oct 02, 2017
10.94
11.31
10.91
11.25
70,474
+0.42(+3.88%)
Sep 29, 2017
10.93
10.95
10.77
10.83
115,512
-0.10(-0.91%)
Sep 28, 2017
10.94
11.01
10.82
10.93
88,327
-0.01(-0.09%)
Sep 27, 2017
11.35
11.35
10.80
10.94
219,825
-0.35(-3.10%)
Sep 26, 2017
11.29
11.43
11.16
11.29
92,880
+0.01(+0.09%)
Sep 25, 2017
11.50
11.59
11.12
11.28
127,692
-0.17(-1.48%)
Sep 22, 2017
11.59
11.59
11.13
11.45
188,941
-0.19(-1.63%)
Sep 21, 2017
11.81
12.06
11.60
11.64
269,973
-0.19(-1.61%)
Sep 20, 2017
11.97
12.00
11.59
11.83
236,167
-0.15(-1.25%)
Sep 19, 2017
11.79
12.17
11.79
11.98
452,901
+0.23(+1.96%)
Sep 18, 2017
11.60
11.94
11.52
11.75
329,164
+0.35(+3.07%)
Sep 15, 2017
11.21
11.89
11.21
11.40
532,773
+0.12(+1.06%)
Sep 14, 2017
11.03
11.39
11.00
11.28
268,135
+0.28(+2.55%)
Sep 13, 2017
10.95
11.00
10.91
11.00
227,532
+0.00(+0.00%)
Sep 12, 2017
10.95
11.19
10.81
11.00
107,160
+0.01(+0.09%)
Sep 11, 2017
10.93
11.19
10.87
10.99
180,611
+0.22(+2.04%)
Sep 08, 2017
10.63
10.85
10.63
10.77
91,072
+0.02(+0.19%)
Sep 07, 2017
10.78
10.84
10.62
10.75
129,578
+0.20(+1.90%)
Sep 06, 2017
10.40
10.72
10.35
10.55
167,545
+0.21(+2.03%)
Sep 05, 2017
10.44
10.56
10.30
10.34
181,748
-0.04(-0.39%)
Sep 01, 2017
10.25
10.46
10.25
10.38
75,351
+0.11(+1.07%)
Aug 31, 2017
10.20
10.35
10.10
10.27
107,112
+0.12(+1.18%)
Aug 30, 2017
10.20
10.20
10.11
10.15
92,445
+0.02(+0.20%)
Aug 29, 2017
10.17
10.20
10.01
10.13
244,394
+0.07(+0.70%)
Aug 28, 2017
9.900
10.36
9.805
10.06
312,272
+0.26(+2.65%)
Aug 25, 2017
9.760
9.880
9.710
9.800
64,475
+0.09(+0.93%)
Aug 24, 2017
9.671
9.820
9.600
9.710
69,926
+0.12(+1.25%)
Aug 23, 2017
9.870
9.950
9.550
9.590
103,293
-0.14(-1.44%)
Aug 22, 2017
9.500
9.950
9.500
9.730
58,481
+0.22(+2.31%)
Aug 21, 2017
9.900
9.910
9.500
9.510
74,961
-0.35(-3.55%)
Aug 18, 2017
9.890
9.980
9.830
9.860
35,675
+0.00(+0.00%)
Aug 17, 2017
9.870
10.04
9.800
9.860
85,480
-0.11(-1.10%)
Aug 16, 2017
10.09
10.13
9.890
9.970
37,275
-0.01(-0.10%)
Aug 15, 2017
9.800
10.22
9.800
9.980
93,347
+0.24(+2.46%)
Aug 14, 2017
9.500
9.940
9.500
9.740
117,997
+0.24(+2.53%)
Aug 11, 2017
9.670
10.20
9.500
9.500
111,585
-0.21(-2.16%)
Aug 10, 2017
10.25
10.25
9.610
9.710
155,370
-0.51(-4.99%)
Aug 09, 2017
10.80
10.96
10.00
10.22
210,571
-0.57(-5.28%)
Aug 08, 2017
10.62
11.01
10.62
10.79
166,154
+0.13(+1.22%)
Aug 07, 2017
10.51
10.79
10.30
10.66
223,575
+0.36(+3.50%)
Aug 04, 2017
10.46
10.84
10.21
10.30
122,431
-0.09(-0.87%)
Aug 03, 2017
11.02
11.02
10.36
10.39
52,082
-0.25(-2.35%)
Aug 02, 2017
10.77
11.09
10.55
10.64
116,572
-0.15(-1.39%)
Aug 01, 2017
11.08
11.16
10.74
10.79
65,321
-0.19(-1.73%)
Jul 31, 2017
10.98
11.28
10.97
10.98
52,767
+0.01(+0.09%)
Jul 28, 2017
10.98
11.23
10.70
10.97
78,965
+0.13(+1.20%)
Jul 27, 2017
11.53
11.62
10.75
10.84
160,042
-0.66(-5.74%)
Jul 26, 2017
11.49
11.55
11.31
11.50
103,074
+0.02(+0.17%)
Jul 25, 2017
11.69
11.69
11.40
11.48
75,405
-0.01(-0.09%)
Jul 24, 2017
11.95
11.96
11.27
11.49
226,340
+0.46(+4.17%)
Jul 21, 2017
11.26
11.42
10.94
11.03
116,836
-0.32(-2.82%)
Jul 20, 2017
11.41
11.48
11.41
11.35
49,673
-0.02(-0.18%)
Jul 19, 2017
11.36
11.64
11.00
11.37
116,291
-0.01(-0.09%)
Jul 18, 2017
11.73
11.83
11.26
11.38
153,592
-0.29(-2.49%)
Jul 17, 2017
12.00
12.00
11.63
11.67
85,389
-0.32(-2.67%)
Jul 14, 2017
12.02
12.27
11.77
11.99
111,407
+0.06(+0.50%)
Jul 13, 2017
12.35
12.43
11.70
11.93
239,798
-0.30(-2.45%)
Jul 12, 2017
12.84
12.85
12.10
12.23
194,224
-0.04(-0.33%)
Jul 11, 2017
12.39
12.78
12.19
12.27
327,401
+0.15(+1.24%)
Jul 10, 2017
11.64
12.19
11.51
12.12
404,333
+0.66(+5.76%)
Jul 07, 2017
11.36
11.59
11.35
11.46
87,797
+0.18(+1.60%)
Jul 06, 2017
11.42
11.59
11.18
11.28
87,120
-0.10(-0.88%)
Jul 05, 2017
11.65
11.69
11.35
11.38
139,851
-0.04(-0.35%)
Jul 03, 2017
11.34
12.28
11.05
11.42
361,116
+0.18(+1.56%)
Jun 30, 2017
11.02
11.39
10.99
11.24
304,980
+0.39(+3.64%)
Jun 29, 2017
10.98
11.30
10.75
10.85
313,270
+0.01(+0.09%)
Jun 28, 2017
10.67
10.94
10.61
10.84
229,664
+0.34(+3.24%)
Jun 27, 2017
10.39
10.78
10.38
10.50
41,453
+0.08(+0.77%)
Jun 26, 2017
10.39
10.55
10.33
10.42
41,300
+0.15(+1.46%)
Jun 23, 2017
10.50
10.68
10.16
10.27
82,166
-0.24(-2.28%)
Jun 22, 2017
10.70
10.95
10.27
10.51
92,709
-0.26(-2.41%)
Jun 21, 2017
10.60
10.99
10.45
10.77
195,392
+0.17(+1.60%)
Jun 20, 2017
10.72
10.75
10.42
10.60
65,209
+0.00(+0.00%)
Jun 19, 2017
10.87
11.05
10.57
10.60
105,455
-0.18(-1.67%)
Jun 16, 2017
10.85
10.90
10.52
10.78
94,568
+0.12(+1.13%)
Jun 15, 2017
10.89
11.25
10.49
10.66
324,269
+0.34(+3.29%)
Jun 14, 2017
10.49
10.80
10.30
10.32
28,573
-0.23(-2.18%)
Jun 13, 2017
10.50
10.90
10.32
10.55
35,993
+0.12(+1.15%)
Jun 12, 2017
10.97
11.01
10.05
10.43
110,758
-0.36(-3.34%)
Jun 09, 2017
10.59
11.20
10.54
10.79
213,904
+0.38(+3.65%)
Jun 08, 2017
9.980
10.42
9.960
10.41
281,490
+0.49(+4.94%)
Jun 07, 2017
9.500
10.41
9.450
9.920
239,184
+0.52(+5.53%)
Jun 06, 2017
9.370
9.600
9.350
9.400
70,814
+0.07(+0.75%)
Jun 05, 2017
9.280
9.440
9.240
9.330
275,996
+0.05(+0.54%)
Jun 02, 2017
9.256
9.340
9.210
9.280
61,346
+0.13(+1.42%)
Jun 01, 2017
9.170
9.330
9.110
9.150
35,544
-0.01(-0.11%)
May 31, 2017
9.190
9.250
9.070
9.160
4,110
-0.03(-0.33%)
May 30, 2017
9.212
9.240
9.100
9.190
3,943
+0.10(+1.10%)
May 26, 2017
9.210
9.230
9.050
9.090
30,709
-0.05(-0.55%)
May 25, 2017
9.210
9.280
9.100
9.140
28,285
-0.07(-0.76%)
May 24, 2017
9.300
9.350
9.050
9.210
87,019
-0.13(-1.39%)
May 23, 2017
9.280
9.370
9.210
9.340
39,627
+0.13(+1.41%)
May 22, 2017
9.090
9.315
9.060
9.210
54,756
+0.11(+1.21%)
May 19, 2017
9.257
9.330
9.070
9.100
22,898
-0.13(-1.41%)
May 18, 2017
9.500
9.540
9.020
9.230
61,777
-0.11(-1.18%)
May 17, 2017
9.430
9.623
9.220
9.340
151,266
-0.02(-0.22%)
May 16, 2017
9.420
9.690
9.350
9.361
125,636
+0.04(+0.44%)
May 15, 2017
9.300
9.398
9.270
9.320
31,176
+0.06(+0.65%)
May 12, 2017
9.380
9.400
9.260
9.260
13,307
-0.14(-1.49%)
May 11, 2017
9.540
9.540
9.383
9.400
13,504
-0.10(-1.05%)
May 10, 2017
9.390
9.534
9.300
9.500
24,458
+0.10(+1.01%)
May 09, 2017
9.450
9.510
9.310
9.405
26,833
-0.05(-0.48%)
May 08, 2017
9.411
9.491
9.380
9.450
29,488
+0.10(+1.07%)
May 05, 2017
9.479
9.522
9.330
9.350
39,896
-0.11(-1.16%)
May 04, 2017
9.680
9.689
9.400
9.460
53,067
-0.07(-0.73%)
May 03, 2017
9.387
9.690
9.316
9.530
61,712
+0.26(+2.80%)
May 02, 2017
9.250
9.480
9.180
9.270
103,301
+0.16(+1.73%)
May 01, 2017
9.185
9.400
9.110
9.113
140,339
-0.02(-0.19%)
Apr 28, 2017
9.243
9.290
9.040
9.130
45,175
-0.03(-0.33%)
Apr 27, 2017
9.210
9.250
9.120
9.160
11,331
-0.04(-0.43%)
Apr 26, 2017
9.243
9.290
9.190
9.200
28,275
+0.00(+0.00%)
Apr 25, 2017
9.210
9.290
9.140
9.200
19,891
-0.04(-0.43%)
Apr 24, 2017
9.280
9.409
9.150
9.240
19,263
+0.00(+0.00%)
Apr 21, 2017
9.403
9.426
9.210
9.240
22,437
-0.10(-1.07%)
Apr 20, 2017
9.310
9.400
9.270
9.340
26,034
+0.06(+0.65%)
Apr 19, 2017
9.530
9.530
9.220
9.280
42,518
-0.05(-0.54%)
Apr 18, 2017
9.630
9.630
9.250
9.330
120,386
-0.32(-3.32%)
Apr 17, 2017
9.440
9.970
9.400
9.650
224,398
+0.25(+2.63%)
Apr 13, 2017
9.430
9.500
9.290
9.403
35,297
-0.05(-0.50%)
Apr 12, 2017
9.450
9.510
9.430
9.450
42,123
-0.03(-0.32%)
Apr 11, 2017
9.500
9.567
9.450
9.480
13,064
-0.02(-0.21%)
Apr 10, 2017
9.500
9.550
9.461
9.500
22,092
-0.02(-0.21%)
Apr 07, 2017
9.580
9.622
9.500
9.520
14,858
-0.11(-1.14%)
Apr 06, 2017
9.510
9.670
9.500
9.630
47,622
+0.08(+0.84%)
Apr 05, 2017
9.620
9.790
9.500
9.550
37,629
-0.09(-0.93%)
Apr 04, 2017
9.710
9.770
9.600
9.640
23,290
-0.08(-0.82%)
Apr 03, 2017
9.620
9.730
9.460
9.720
36,350
+0.22(+2.32%)
Mar 31, 2017
9.520
9.690
9.490
9.500
88,004
+0.02(+0.21%)
Mar 30, 2017
9.550
9.640
9.374
9.480
60,559
+0.08(+0.85%)
Mar 29, 2017
9.350
9.500
9.350
9.400
46,770
+0.02(+0.24%)
Mar 28, 2017
9.520
9.520
9.367
9.377
31,910
-0.01(-0.13%)
Mar 27, 2017
9.500
9.540
9.370
9.390
38,275
+0.03(+0.32%)
Mar 24, 2017
9.690
9.690
9.310
9.360
48,443
-0.13(-1.37%)
Mar 23, 2017
9.330
9.586
9.230
9.490
101,273
+0.19(+2.04%)
Mar 22, 2017
9.020
9.370
9.000
9.300
59,790
+0.15(+1.64%)
Mar 21, 2017
8.970
9.245
8.850
9.150
51,880
+0.19(+2.12%)
Mar 20, 2017
8.890
9.200
8.650
8.960
108,819
+0.26(+2.99%)
Mar 17, 2017
8.560
8.790
8.560
8.700
108,651
+0.15(+1.76%)
Mar 16, 2017
8.600
8.680
8.490
8.550
31,357
+0.10(+1.18%)
Mar 15, 2017
8.435
8.452
8.250
8.450
11,231
+0.01(+0.12%)
Mar 14, 2017
8.600
8.603
8.300
8.440
23,064
+0.01(+0.12%)
Mar 13, 2017
8.590
8.590
8.400
8.430
11,816
+0.05(+0.60%)
Mar 10, 2017
8.290
8.470
8.277
8.380
15,615
+0.14(+1.70%)
Mar 09, 2017
8.300
8.400
8.110
8.240
30,043
+0.05(+0.61%)
Mar 08, 2017
7.900
8.465
7.790
8.190
55,488
+0.31(+3.93%)
Mar 07, 2017
8.050
8.050
7.710
7.880
46,500
-0.12(-1.50%)
Mar 06, 2017
8.100
8.120
7.990
8.000
11,400
-0.14(-1.72%)
Mar 03, 2017
8.240
8.250
8.000
8.140
10,995
-0.01(-0.12%)
Mar 02, 2017
8.330
8.400
8.150
8.150
10,897
-0.24(-2.86%)
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.