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
Teucrium Wheat
(NY:
WEAT
)
6.320
+0.010 (+0.16%)
Official Closing Price
Updated: 8:00 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 (%)
Mar 29, 2018
6.200
6.200
6.200
0
+0.07(+1.14%)
Mar 28, 2018
6.160
6.210
6.110
6.130
107,022
-0.02(-0.33%)
Mar 27, 2018
6.240
6.250
6.150
6.150
151,360
-0.09(-1.44%)
Mar 26, 2018
6.240
6.270
6.170
6.240
96,833
-0.04(-0.64%)
Mar 23, 2018
6.180
6.290
6.140
6.280
132,250
+0.04(+0.64%)
Mar 22, 2018
6.280
6.280
6.170
6.240
105,294
+0.02(+0.32%)
Mar 21, 2018
6.200
6.220
6.111
6.220
103,344
+0.03(+0.48%)
Mar 20, 2018
6.210
6.260
6.181
6.190
143,136
-0.01(-0.16%)
Mar 19, 2018
6.360
6.360
6.181
6.200
396,084
-0.19(-2.97%)
Mar 16, 2018
6.500
6.500
6.390
6.390
436,534
-0.15(-2.29%)
Mar 15, 2018
6.660
6.660
6.510
6.540
192,324
-0.12(-1.80%)
Mar 14, 2018
6.620
6.690
6.620
6.660
65,077
+0.02(+0.30%)
Mar 13, 2018
6.710
6.779
6.610
6.640
152,930
-0.04(-0.60%)
Mar 12, 2018
6.590
6.710
6.580
6.680
216,243
+0.01(+0.15%)
Mar 09, 2018
6.740
6.740
6.610
6.670
224,205
-0.13(-1.91%)
Mar 08, 2018
6.760
6.840
6.670
6.800
257,931
+0.02(+0.29%)
Mar 07, 2018
6.760
6.780
119,231
-0.08(-1.17%)
Mar 06, 2018
6.820
6.880
6.730
6.860
186,769
-0.03(-0.44%)
Mar 05, 2018
6.840
6.910
6.761
6.890
387,412
+0.11(+1.62%)
Mar 02, 2018
6.900
6.920
6.691
6.780
631,120
-0.20(-2.87%)
Mar 01, 2018
6.700
6.990
6.690
6.980
986,413
+0.31(+4.65%)
Feb 28, 2018
6.580
6.750
6.580
6.670
510,370
+0.16(+2.46%)
Feb 27, 2018
6.470
6.530
6.470
6.510
230,116
+0.04(+0.62%)
Feb 26, 2018
6.400
6.490
6.380
6.470
218,203
+0.14(+2.21%)
Feb 23, 2018
6.400
6.400
6.320
6.330
96,522
-0.01(-0.16%)
Feb 22, 2018
6.310
6.340
6.290
6.340
94,903
+0.07(+1.12%)
Feb 21, 2018
6.320
6.320
6.270
6.270
128,188
-0.05(-0.79%)
Feb 20, 2018
6.440
6.490
6.320
6.320
172,910
-0.11(-1.71%)
Feb 16, 2018
6.430
6.430
6.430
0
-0.04(-0.62%)
Feb 15, 2018
6.425
6.480
6.350
6.470
208,758
+0.08(+1.25%)
Feb 14, 2018
6.390
6.440
6.350
6.390
128,930
-0.06(-0.93%)
Feb 13, 2018
6.450
6.490
6.435
6.450
152,809
-0.01(-0.23%)
Feb 12, 2018
6.320
6.480
6.320
6.465
220,049
+0.20(+3.11%)
Feb 09, 2018
6.340
6.340
6.270
6.270
418,811
-0.10(-1.57%)
Feb 08, 2018
6.400
6.420
6.321
6.370
340,808
-0.07(-1.09%)
Feb 07, 2018
6.300
6.450
6.300
6.440
290,531
+0.17(+2.71%)
Feb 06, 2018
6.200
6.274
6.180
6.270
154,155
+0.09(+1.46%)
Feb 05, 2018
6.200
6.230
6.140
6.180
277,718
-0.07(-1.12%)
Feb 02, 2018
6.250
6.289
6.230
6.250
322,292
-0.06(-0.95%)
Feb 01, 2018
6.280
6.329
6.220
6.310
112,943
-0.01(-0.16%)
Jan 31, 2018
6.300
6.374
6.280
6.320
331,824
-0.10(-1.56%)
Jan 30, 2018
6.320
6.420
6.320
6.420
231,940
+0.14(+2.25%)
Jan 29, 2018
6.260
6.290
6.229
6.279
156,074
+0.10(+1.60%)
Jan 26, 2018
6.100
6.200
6.100
6.180
153,902
+0.10(+1.64%)
Jan 25, 2018
6.150
6.260
6.038
6.080
242,792
+0.01(+0.16%)
Jan 24, 2018
5.990
6.080
5.980
6.070
166,879
+0.13(+2.19%)
Jan 23, 2018
6.000
6.000
5.920
5.940
132,571
-0.05(-0.83%)
Jan 22, 2018
6.010
6.010
5.950
5.990
35,534
+0.02(+0.34%)
Jan 19, 2018
6.000
6.000
5.940
5.970
106,204
-0.02(-0.33%)
Jan 18, 2018
5.970
5.990
5.950
5.990
115,350
+0.04(+0.73%)
Jan 17, 2018
5.900
5.950
5.860
5.947
95,761
+0.07(+1.13%)
Jan 16, 2018
5.920
5.920
5.840
5.880
188,259
-0.04(-0.68%)
Jan 12, 2018
5.920
5.920
5.920
0
-0.16(-2.62%)
Jan 11, 2018
6.090
6.100
6.030
6.080
172,389
-0.03(-0.49%)
Jan 10, 2018
6.090
6.110
6.050
6.110
233,774
+0.05(+0.83%)
Jan 09, 2018
5.980
6.071
5.971
6.060
76,808
+0.06(+1.00%)
Jan 08, 2018
6.000
6.050
5.980
6.000
84,448
-0.02(-0.33%)
Jan 05, 2018
6.070
6.070
6.010
6.020
106,009
-0.05(-0.82%)
Jan 04, 2018
6.090
6.110
6.050
6.070
233,361
-0.02(-0.33%)
Jan 03, 2018
6.110
6.110
6.050
6.090
166,617
+0.01(+0.16%)
Jan 02, 2018
6.000
6.100
6.000
6.080
237,553
+0.08(+1.33%)
Dec 29, 2017
6.000
6.000
6.000
0
+0.00(+0.00%)
Dec 28, 2017
5.950
6.000
5.950
6.000
120,413
+0.02(+0.33%)
Dec 27, 2017
5.930
6.000
5.930
5.980
96,980
+0.05(+0.84%)
Dec 26, 2017
5.890
5.970
5.890
5.930
51,437
-0.01(-0.17%)
Dec 22, 2017
5.960
5.990
5.930
5.940
46,327
-0.02(-0.34%)
Dec 21, 2017
5.950
5.990
5.930
5.960
126,033
+0.02(+0.34%)
Dec 20, 2017
5.900
5.970
5.850
5.940
125,888
+0.03(+0.51%)
Dec 19, 2017
5.930
5.963
5.900
5.910
38,946
+0.01(+0.17%)
Dec 18, 2017
5.930
5.960
5.900
5.900
72,219
+0.01(+0.17%)
Dec 15, 2017
5.890
5.920
5.840
5.890
49,999
-0.01(-0.15%)
Dec 14, 2017
5.870
5.920
5.870
5.899
58,623
+0.03(+0.50%)
Dec 13, 2017
5.860
5.870
5.830
5.870
111,549
+0.06(+1.03%)
Dec 12, 2017
5.840
5.903
5.800
5.810
125,805
-0.04(-0.68%)
Dec 11, 2017
5.870
5.900
5.820
5.850
121,781
-0.07(-1.18%)
Dec 08, 2017
5.980
5.986
5.890
5.920
186,869
-0.05(-0.84%)
Dec 07, 2017
6.000
6.000
5.931
5.970
232,707
-0.04(-0.67%)
Dec 06, 2017
6.070
6.078
5.990
6.010
116,401
-0.09(-1.48%)
Dec 05, 2017
6.130
6.130
6.060
6.100
82,871
+0.01(+0.16%)
Dec 04, 2017
6.190
6.190
6.090
6.090
141,137
-0.08(-1.30%)
Dec 01, 2017
6.080
6.190
6.080
6.170
105,384
+0.08(+1.34%)
Nov 30, 2017
6.100
6.173
6.080
6.088
116,742
-0.01(-0.19%)
Nov 29, 2017
6.060
6.120
6.060
6.100
154,829
+0.07(+1.16%)
Nov 28, 2017
6.080
6.080
5.990
6.030
117,335
-0.02(-0.34%)
Nov 27, 2017
6.110
6.110
6.050
6.051
131,778
-0.07(-1.13%)
Nov 24, 2017
6.200
6.200
6.080
6.120
90,416
-0.08(-1.29%)
Nov 22, 2017
6.250
6.250
6.170
6.200
72,818
+0.00(+0.00%)
Nov 21, 2017
6.140
6.236
6.140
6.200
108,981
+0.04(+0.65%)
Nov 20, 2017
6.190
6.190
6.141
6.160
144,458
-0.07(-1.12%)
Nov 17, 2017
6.180
6.230
6.180
6.230
143,382
+0.07(+1.14%)
Nov 16, 2017
6.210
6.210
6.140
6.160
131,833
-0.04(-0.65%)
Nov 15, 2017
6.210
6.250
6.140
6.200
125,301
-0.05(-0.80%)
Nov 14, 2017
6.210
6.270
6.210
6.250
51,056
+0.02(+0.32%)
Nov 13, 2017
6.270
6.270
6.206
6.230
101,516
-0.06(-0.95%)
Nov 10, 2017
6.230
6.319
6.230
6.290
52,398
+0.04(+0.64%)
Nov 09, 2017
6.260
6.310
6.210
6.250
86,328
-0.01(-0.16%)
Nov 08, 2017
6.290
6.290
6.170
6.260
104,949
-0.03(-0.48%)
Nov 07, 2017
6.290
6.290
6.230
6.290
54,964
-0.03(-0.54%)
Nov 06, 2017
6.290
6.330
6.290
6.324
104,574
+0.04(+0.70%)
Nov 03, 2017
6.280
6.300
6.240
6.280
103,768
-0.01(-0.16%)
Nov 02, 2017
6.200
6.310
6.180
6.290
64,175
+0.11(+1.78%)
Nov 01, 2017
6.130
6.219
6.130
6.180
86,202
-0.02(-0.32%)
Oct 31, 2017
6.250
6.255
6.140
6.200
176,302
-0.07(-1.12%)
Oct 30, 2017
6.310
6.251
6.270
177,441
-0.03(-0.48%)
Oct 27, 2017
6.360
6.360
6.270
6.300
161,988
-0.06(-0.96%)
Oct 26, 2017
6.400
6.412
6.350
6.361
99,560
-0.05(-0.76%)
Oct 25, 2017
6.420
6.490
6.390
6.410
98,470
-0.03(-0.46%)
Oct 24, 2017
6.370
6.440
6.361
6.440
113,624
+0.02(+0.31%)
Oct 23, 2017
6.300
6.431
6.260
6.420
279,593
+0.12(+1.90%)
Oct 20, 2017
6.380
6.410
6.280
6.300
262,271
-0.09(-1.41%)
Oct 19, 2017
6.350
6.420
6.350
6.390
124,196
+0.03(+0.54%)
Oct 18, 2017
6.360
6.380
6.346
6.356
85,358
-0.05(-0.84%)
Oct 17, 2017
6.450
6.480
6.385
6.410
60,743
-0.01(-0.16%)
Oct 16, 2017
6.480
6.500
6.400
6.420
148,165
-0.06(-0.93%)
Oct 13, 2017
6.350
6.480
6.350
6.480
139,772
+0.14(+2.21%)
Oct 12, 2017
6.410
6.420
6.320
6.340
179,988
-0.04(-0.64%)
Oct 11, 2017
6.420
6.420
6.358
6.381
166,823
-0.04(-0.61%)
Oct 10, 2017
6.420
6.470
6.420
6.420
41,317
-0.03(-0.47%)
Oct 09, 2017
6.520
6.520
6.440
6.450
183,173
-0.08(-1.23%)
Oct 06, 2017
6.460
6.530
6.460
6.530
57,807
+0.04(+0.62%)
Oct 05, 2017
6.490
6.520
6.440
6.490
150,734
+0.00(+0.00%)
Oct 04, 2017
6.540
6.560
6.480
6.490
113,789
-0.06(-0.92%)
Oct 03, 2017
6.540
6.600
6.531
6.550
79,047
+0.01(+0.15%)
Oct 02, 2017
6.540
6.549
6.460
6.540
248,069
-0.04(-0.61%)
Sep 29, 2017
6.650
6.710
6.540
6.580
319,382
-0.09(-1.35%)
Sep 28, 2017
6.700
6.700
6.657
6.670
73,852
-0.07(-1.04%)
Sep 27, 2017
6.670
6.760
6.601
6.740
193,228
+0.08(+1.20%)
Sep 26, 2017
6.700
6.739
6.631
6.660
427,999
+0.02(+0.30%)
Sep 25, 2017
6.600
6.660
6.590
6.640
153,087
+0.02(+0.38%)
Sep 22, 2017
6.660
6.666
6.590
6.615
105,045
-0.02(-0.38%)
Sep 21, 2017
6.600
6.660
6.550
6.640
236,601
+0.01(+0.20%)
Sep 20, 2017
6.550
6.640
6.550
6.627
213,995
+0.09(+1.33%)
Sep 19, 2017
6.540
6.557
6.447
6.540
262,806
+0.00(+0.00%)
Sep 18, 2017
6.590
6.590
6.500
6.540
190,712
-0.04(-0.61%)
Sep 15, 2017
6.540
6.600
6.530
6.580
76,133
+0.07(+1.07%)
Sep 14, 2017
6.540
6.617
6.510
6.510
174,111
-0.03(-0.46%)
Sep 13, 2017
6.600
6.610
6.510
6.540
267,486
+0.00(+0.08%)
Sep 12, 2017
6.470
6.540
6.350
6.535
316,274
+0.11(+1.63%)
Sep 11, 2017
6.460
6.480
6.404
6.430
117,303
-0.06(-0.92%)
Sep 08, 2017
6.490
6.540
6.470
6.490
126,065
+0.02(+0.31%)
Sep 07, 2017
6.610
6.610
6.450
6.470
344,633
-0.13(-1.97%)
Sep 06, 2017
6.550
6.610
6.510
6.600
283,871
+0.08(+1.23%)
Sep 05, 2017
6.580
6.600
6.520
6.520
400,692
+0.01(+0.15%)
Sep 01, 2017
6.530
6.530
6.457
6.510
232,160
+0.05(+0.77%)
Aug 31, 2017
6.420
6.480
6.410
6.460
259,975
+0.06(+0.94%)
Aug 30, 2017
6.450
6.450
6.370
6.400
125,705
-0.03(-0.47%)
Aug 29, 2017
6.360
6.430
6.330
6.430
261,776
+0.03(+0.47%)
Aug 28, 2017
6.460
6.460
6.370
6.400
275,756
-0.08(-1.23%)
Aug 25, 2017
6.500
6.510
6.460
6.480
130,851
+0.00(+0.00%)
Aug 24, 2017
6.460
6.510
6.390
6.480
338,429
+0.06(+0.93%)
Aug 23, 2017
6.460
6.480
6.400
6.420
215,491
+0.00(+0.00%)
Aug 22, 2017
6.540
6.540
6.410
6.420
460,030
-0.09(-1.38%)
Aug 21, 2017
6.570
6.570
6.492
6.510
659,825
-0.10(-1.51%)
Aug 18, 2017
6.560
6.610
6.540
6.610
242,850
+0.03(+0.38%)
Aug 17, 2017
6.650
6.650
6.550
6.585
401,242
-0.05(-0.83%)
Aug 16, 2017
6.760
6.760
6.591
6.640
854,026
-0.09(-1.34%)
Aug 15, 2017
6.780
6.800
6.718
6.730
349,307
-0.14(-2.04%)
Aug 14, 2017
6.800
6.900
6.770
6.870
219,344
-0.01(-0.15%)
Aug 11, 2017
6.950
6.960
6.830
6.880
345,859
-0.03(-0.43%)
Aug 10, 2017
7.150
7.150
6.890
6.910
625,906
-0.24(-3.36%)
Aug 09, 2017
7.160
7.160
7.071
7.150
249,857
+0.06(+0.85%)
Aug 08, 2017
7.240
7.240
7.090
7.090
179,597
-0.11(-1.53%)
Aug 07, 2017
7.090
7.200
7.070
7.200
288,347
+0.11(+1.55%)
Aug 04, 2017
7.130
7.140
7.062
7.090
92,735
-0.02(-0.28%)
Aug 03, 2017
7.100
7.178
7.070
7.110
131,065
-0.06(-0.84%)
Aug 02, 2017
7.180
7.220
7.080
7.170
205,817
+0.03(+0.42%)
Aug 01, 2017
7.310
7.310
7.140
7.140
280,302
-0.17(-2.33%)
Jul 31, 2017
7.300
7.370
7.261
7.310
410,113
-0.06(-0.81%)
Jul 28, 2017
7.400
7.480
7.360
7.370
231,444
+0.01(+0.14%)
Jul 27, 2017
7.400
7.430
7.350
7.360
333,826
+0.03(+0.41%)
Jul 26, 2017
7.320
7.372
7.280
7.330
269,424
+0.04(+0.55%)
Jul 25, 2017
7.410
7.410
7.280
7.290
286,623
-0.18(-2.41%)
Jul 24, 2017
7.500
7.510
7.400
7.470
250,219
-0.12(-1.58%)
Jul 21, 2017
7.650
7.710
7.540
7.590
185,395
-0.09(-1.13%)
Jul 20, 2017
7.610
7.680
7.550
7.677
137,502
+0.05(+0.62%)
Jul 19, 2017
7.600
7.680
7.570
7.630
320,823
-0.01(-0.13%)
Jul 18, 2017
7.760
7.800
7.600
7.640
208,282
-0.02(-0.26%)
Jul 17, 2017
7.690
7.700
7.650
7.660
229,576
-0.07(-0.91%)
Jul 14, 2017
7.760
7.830
7.680
7.730
266,854
-0.01(-0.13%)
Jul 13, 2017
7.930
7.930
7.670
7.740
842,709
-0.27(-3.37%)
Jul 12, 2017
8.170
8.180
8.000
8.010
295,647
-0.20(-2.44%)
Jul 11, 2017
8.160
8.294
8.119
8.210
691,037
+0.00(+0.00%)
Jul 10, 2017
8.170
8.229
8.140
8.210
254,101
+0.27(+3.40%)
Jul 07, 2017
8.010
8.120
7.940
7.940
305,004
-0.11(-1.37%)
Jul 06, 2017
8.140
8.290
8.050
652,341
-0.24(-2.90%)
Jul 05, 2017
8.230
8.432
7.970
8.290
1,087,127
+0.05(+0.61%)
Jul 03, 2017
7.920
8.240
7.920
8.240
795,956
+0.41(+5.24%)
Jun 30, 2017
7.550
7.830
7.550
7.830
883,596
+0.40(+5.38%)
Jun 29, 2017
7.270
7.460
7.270
7.430
367,124
+0.29(+4.06%)
Jun 28, 2017
7.100
7.170
7.090
7.140
58,823
+0.03(+0.42%)
Jun 27, 2017
7.060
7.155
7.060
7.110
91,230
+0.04(+0.57%)
Jun 26, 2017
7.100
7.100
7.060
7.070
100,887
-0.07(-0.98%)
Jun 23, 2017
7.210
7.250
7.140
7.140
57,282
-0.07(-0.97%)
Jun 22, 2017
7.210
7.220
7.140
7.210
157,891
-0.04(-0.55%)
Jun 21, 2017
7.260
7.330
7.250
7.250
148,347
-0.10(-1.36%)
Jun 20, 2017
7.285
7.370
7.250
7.350
494,118
+0.10(+1.38%)
Jun 19, 2017
7.310
7.375
7.250
7.250
291,529
-0.05(-0.68%)
Jun 16, 2017
7.200
7.330
7.200
7.300
374,791
+0.15(+2.10%)
Jun 15, 2017
6.930
7.167
6.920
7.150
201,046
+0.15(+2.14%)
Jun 14, 2017
7.000
7.100
6.970
7.000
165,164
+0.01(+0.14%)
Jun 13, 2017
6.940
7.024
6.890
6.990
74,367
+0.13(+1.90%)
Jun 12, 2017
6.950
6.950
6.824
6.860
162,860
-0.14(-2.06%)
Jun 09, 2017
6.990
7.106
6.990
7.004
307,079
-0.01(-0.09%)
Jun 08, 2017
7.030
7.140
7.010
7.010
274,730
+0.02(+0.29%)
Jun 07, 2017
6.910
7.030
6.910
6.990
196,136
+0.13(+1.90%)
Jun 06, 2017
6.840
6.920
6.840
6.860
101,672
+0.09(+1.33%)
Jun 05, 2017
6.810
6.810
6.750
6.770
25,807
-0.02(-0.29%)
Jun 02, 2017
6.770
6.840
6.770
6.790
48,376
+0.01(+0.15%)
Jun 01, 2017
6.820
6.820
6.690
6.780
127,690
-0.02(-0.26%)
May 31, 2017
6.820
6.872
6.790
6.798
99,751
-0.02(-0.33%)
May 30, 2017
6.870
6.870
6.760
6.820
137,562
-0.10(-1.45%)
May 26, 2017
6.830
6.920
6.810
6.920
78,799
+0.09(+1.32%)
May 25, 2017
6.850
6.889
6.820
6.830
115,012
-0.02(-0.29%)
May 24, 2017
6.870
6.870
6.792
6.850
85,960
+0.00(+0.00%)
May 23, 2017
6.880
6.890
6.800
6.850
163,227
-0.04(-0.58%)
May 22, 2017
6.900
6.970
6.860
6.890
143,825
+0.00(+0.00%)
May 19, 2017
6.790
6.900
6.786
6.890
168,098
+0.13(+1.92%)
May 18, 2017
6.740
6.765
6.690
6.760
130,173
-0.03(-0.44%)
May 17, 2017
6.750
6.820
6.750
6.790
108,520
+0.06(+0.89%)
May 16, 2017
6.680
6.740
6.680
6.730
138,143
+0.00(+0.00%)
May 15, 2017
6.800
6.800
6.690
6.730
218,736
-0.11(-1.61%)
May 12, 2017
6.860
6.870
6.810
6.840
56,246
-0.01(-0.15%)
May 11, 2017
6.850
6.869
6.790
6.850
86,503
+0.00(+0.00%)
May 10, 2017
6.860
6.890
6.740
6.850
526,439
+0.03(+0.44%)
May 09, 2017
6.850
6.850
6.780
6.820
829,748
-0.04(-0.58%)
May 08, 2017
6.930
6.930
6.850
6.860
108,612
-0.10(-1.44%)
May 05, 2017
6.930
6.990
6.930
6.960
100,915
+0.08(+1.16%)
May 04, 2017
7.080
7.080
6.870
6.880
167,545
-0.24(-3.30%)
May 03, 2017
7.120
7.150
7.040
7.115
71,509
-0.04(-0.49%)
May 02, 2017
7.170
7.210
7.070
7.150
441,027
+0.03(+0.42%)
May 01, 2017
6.960
7.160
6.950
7.120
319,753
+0.32(+4.71%)
Apr 28, 2017
6.800
6.837
6.780
6.800
83,460
-0.01(-0.15%)
Apr 27, 2017
6.750
6.820
6.725
6.810
146,864
+0.11(+1.64%)
Apr 26, 2017
6.740
6.820
6.700
6.700
190,055
-0.05(-0.74%)
Apr 25, 2017
6.630
6.780
6.600
6.750
326,050
+0.11(+1.66%)
Apr 24, 2017
6.710
6.710
6.621
6.640
140,512
-0.04(-0.60%)
Apr 21, 2017
6.660
6.720
6.600
6.680
300,839
-0.00(-0.00%)
Apr 20, 2017
6.880
6.895
6.660
6.680
471,395
-0.19(-2.77%)
Apr 19, 2017
6.880
6.932
6.820
6.870
79,360
-0.01(-0.15%)
Apr 18, 2017
6.860
6.890
6.820
6.880
159,099
+0.01(+0.17%)
Apr 17, 2017
6.980
6.980
6.846
6.868
142,470
-0.10(-1.46%)
Apr 13, 2017
7.020
7.054
6.960
6.970
41,293
-0.07(-0.99%)
Apr 12, 2017
7.010
7.070
7.010
7.040
57,344
+0.01(+0.14%)
Apr 11, 2017
6.960
7.050
6.890
7.030
107,753
+0.10(+1.44%)
Apr 10, 2017
6.880
6.950
6.876
6.930
35,987
+0.05(+0.73%)
Apr 07, 2017
6.900
6.900
6.820
6.880
80,935
+0.00(+0.00%)
Apr 06, 2017
6.970
6.970
6.870
6.880
73,859
-0.07(-1.01%)
Apr 05, 2017
6.970
6.990
6.940
6.950
100,324
+0.01(+0.14%)
Apr 04, 2017
6.962
6.988
6.940
6.940
61,908
+0.01(+0.14%)
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.