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
Avino Silver & Gold
(NY:
ASM
)
0.9870
UNCHANGED
Streaming Delayed Price
Updated: 8:00 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 (%)
Mar 31, 2017
1.710
1.760
1.710
1.740
171,441
+0.03(+1.75%)
Mar 30, 2017
1.730
1.740
1.710
1.710
187,262
-0.03(-1.72%)
Mar 29, 2017
1.710
1.740
1.710
1.740
186,296
+0.02(+1.46%)
Mar 28, 2017
1.750
1.780
1.700
1.715
218,554
-0.03(-2.00%)
Mar 27, 2017
1.790
1.830
1.710
1.750
442,351
-0.01(-0.57%)
Mar 24, 2017
1.690
1.760
1.670
1.760
240,453
+0.03(+1.73%)
Mar 23, 2017
1.830
1.833
1.700
1.730
430,153
-0.09(-4.95%)
Mar 22, 2017
1.890
1.890
1.800
1.820
181,373
-0.05(-2.67%)
Mar 21, 2017
1.860
1.890
1.810
1.870
265,663
+0.02(+1.08%)
Mar 20, 2017
1.840
1.860
1.770
1.850
209,695
+0.02(+1.09%)
Mar 17, 2017
1.900
1.900
1.790
1.830
215,681
-0.04(-2.14%)
Mar 16, 2017
1.840
1.900
1.820
1.870
402,609
+0.05(+2.86%)
Mar 15, 2017
1.700
1.840
1.700
1.818
415,099
+0.10(+5.94%)
Mar 14, 2017
1.760
1.810
1.705
1.716
313,699
-0.05(-3.05%)
Mar 13, 2017
1.750
1.820
1.730
1.770
316,752
+0.06(+3.51%)
Mar 10, 2017
1.680
1.740
1.670
1.710
323,120
+0.04(+2.41%)
Mar 09, 2017
1.750
1.760
1.650
1.670
518,737
-0.08(-4.58%)
Mar 08, 2017
1.790
1.820
1.740
1.750
369,953
-0.08(-4.37%)
Mar 07, 2017
1.800
1.830
1.750
1.830
626,182
-0.02(-1.08%)
Mar 06, 2017
1.870
1.870
1.730
1.850
490,581
+0.00(+0.00%)
Mar 03, 2017
1.720
1.870
1.710
1.850
488,502
+0.09(+5.11%)
Mar 02, 2017
1.650
1.840
1.650
1.760
658,862
+0.00(+0.00%)
Mar 01, 2017
1.660
1.840
1.620
1.760
981,560
+0.02(+1.15%)
Feb 28, 2017
1.830
1.890
1.710
1.740
698,581
-0.05(-2.79%)
Feb 27, 2017
2.000
2.030
1.785
1.790
1,048,530
-0.19(-9.60%)
Feb 24, 2017
1.950
2.000
1.920
1.980
657,480
+0.07(+3.56%)
Feb 23, 2017
1.870
1.960
1.830
1.912
795,954
+0.08(+4.48%)
Feb 22, 2017
1.900
1.900
1.760
1.830
868,984
-0.08(-4.19%)
Feb 21, 2017
1.950
1.950
1.850
1.910
575,292
-0.07(-3.54%)
Feb 17, 2017
1.980
1.980
1.980
0
-0.02(-1.00%)
Feb 16, 2017
1.990
2.030
1.980
2.000
435,849
+0.01(+0.50%)
Feb 15, 2017
1.990
2.000
1.940
1.990
461,843
-0.01(-0.50%)
Feb 14, 2017
2.020
2.050
1.940
2.000
409,389
+0.00(+0.00%)
Feb 13, 2017
1.960
2.000
1.930
2.000
467,237
+0.01(+0.50%)
Feb 10, 2017
1.950
2.010
1.870
1.990
657,925
+0.02(+1.02%)
Feb 09, 2017
2.100
2.130
1.870
1.970
1,461,798
-0.09(-4.37%)
Feb 08, 2017
2.010
2.070
2.000
2.060
880,789
+0.09(+4.57%)
Feb 07, 2017
1.930
2.050
1.910
1.970
1,121,602
+0.02(+1.03%)
Feb 06, 2017
1.900
1.950
1.870
1.950
588,804
+0.10(+5.41%)
Feb 03, 2017
1.880
1.920
1.802
1.850
424,118
+0.01(+0.54%)
Feb 02, 2017
1.850
1.930
1.800
1.840
1,092,695
+0.04(+2.22%)
Feb 01, 2017
1.770
1.800
1.670
1.800
812,987
+0.04(+2.27%)
Jan 31, 2017
1.650
1.760
1.620
1.760
1,005,985
+0.15(+9.32%)
Jan 30, 2017
1.580
1.620
1.570
1.610
575,188
+0.04(+2.55%)
Jan 27, 2017
1.510
1.570
1.490
1.570
443,508
+0.05(+3.29%)
Jan 26, 2017
1.500
1.520
1.460
1.520
376,352
-0.01(-0.65%)
Jan 25, 2017
1.520
1.530
1.470
1.530
600,952
-0.03(-1.92%)
Jan 24, 2017
1.550
1.590
1.510
1.560
873,653
+0.00(+0.00%)
Jan 23, 2017
1.420
1.560
1.400
1.560
1,301,986
+0.16(+11.43%)
Jan 20, 2017
1.390
1.420
1.370
1.400
280,491
+0.00(+0.00%)
Jan 19, 2017
1.400
1.410
1.360
1.400
243,943
+0.00(+0.00%)
Jan 18, 2017
1.420
1.430
1.390
1.400
336,245
-0.02(-1.41%)
Jan 17, 2017
1.460
1.490
1.400
1.420
601,015
+0.02(+1.43%)
Jan 13, 2017
1.400
1.400
1.400
0
+0.02(+1.45%)
Jan 12, 2017
1.470
1.480
1.370
1.380
523,781
-0.03(-2.13%)
Jan 11, 2017
1.400
1.450
1.370
1.410
535,302
-0.01(-0.70%)
Jan 10, 2017
1.430
1.450
1.410
1.420
580,714
+0.00(+0.00%)
Jan 09, 2017
1.440
1.460
1.400
1.420
430,621
+0.01(+0.71%)
Jan 06, 2017
1.430
1.470
1.380
1.410
425,034
-0.06(-4.08%)
Jan 05, 2017
1.530
1.540
1.440
1.470
1,222,947
+0.00(+0.00%)
Jan 04, 2017
1.450
1.490
1.440
1.470
505,977
+0.04(+2.80%)
Jan 03, 2017
1.400
1.450
1.390
1.430
439,331
+0.06(+4.38%)
Dec 30, 2016
1.370
1.370
1.370
0
-0.08(-5.52%)
Dec 29, 2016
1.370
1.460
1.360
1.450
1,015,532
+0.08(+5.84%)
Dec 28, 2016
1.320
1.405
1.300
1.370
492,351
+0.02(+1.48%)
Dec 27, 2016
1.200
1.350
1.198
1.350
456,829
+0.15(+12.50%)
Dec 23, 2016
1.200
1.200
1.200
0
+0.00(+0.00%)
Dec 22, 2016
1.200
1.235
1.190
1.200
215,019
+0.01(+0.84%)
Dec 21, 2016
1.170
1.210
1.160
1.190
280,348
+0.00(+0.00%)
Dec 20, 2016
1.200
1.200
1.120
1.190
534,594
-0.03(-2.46%)
Dec 19, 2016
1.240
1.240
1.200
1.220
253,438
-0.02(-1.61%)
Dec 16, 2016
1.240
1.270
1.130
1.240
313,847
+0.01(+0.81%)
Dec 15, 2016
1.240
1.280
1.200
1.230
703,668
-0.12(-8.89%)
Dec 14, 2016
1.420
1.420
1.340
1.350
449,998
-0.01(-0.74%)
Dec 13, 2016
1.330
1.390
1.330
1.360
458,808
+0.04(+3.03%)
Dec 12, 2016
1.350
1.360
1.310
1.320
341,752
+0.01(+0.76%)
Dec 09, 2016
1.390
1.400
1.310
1.310
429,534
-0.08(-5.76%)
Dec 08, 2016
1.380
1.400
1.350
1.390
373,918
+0.01(+0.72%)
Dec 07, 2016
1.420
1.420
1.360
1.380
539,924
-0.02(-1.43%)
Dec 06, 2016
1.410
1.430
1.380
1.400
269,695
-0.02(-1.41%)
Dec 05, 2016
1.400
1.420
1.350
1.420
789,050
+0.04(+2.90%)
Dec 02, 2016
1.350
1.400
1.330
1.380
584,399
+0.06(+4.55%)
Dec 01, 2016
1.380
1.380
1.280
1.320
874,370
-0.07(-5.04%)
Nov 30, 2016
1.410
1.410
1.350
1.390
366,682
+0.00(+0.00%)
Nov 29, 2016
1.410
1.410
1.350
1.390
425,826
-0.01(-0.71%)
Nov 28, 2016
1.350
1.430
1.340
1.400
658,203
+0.05(+3.70%)
Nov 25, 2016
1.350
1.400
1.320
1.350
371,238
+0.00(+0.00%)
Nov 23, 2016
1.350
1.350
1.350
0
-0.05(-3.57%)
Nov 22, 2016
1.480
1.520
1.330
1.400
3,661,429
-0.41(-22.65%)
Nov 21, 2016
1.880
1.890
1.780
1.810
515,222
-0.06(-3.21%)
Nov 18, 2016
1.870
1.940
1.840
1.870
249,086
-0.04(-2.09%)
Nov 17, 2016
2.020
2.030
1.880
1.910
242,185
-0.10(-4.98%)
Nov 16, 2016
2.010
2.060
1.945
2.010
382,782
+0.00(+0.00%)
Nov 15, 2016
2.010
2.070
1.910
2.010
589,134
+0.03(+1.52%)
Nov 14, 2016
1.900
2.080
1.800
1.980
548,286
+0.08(+4.21%)
Nov 11, 2016
2.060
2.070
1.880
1.900
385,574
-0.19(-9.09%)
Nov 10, 2016
2.300
2.300
2.070
2.090
369,193
-0.21(-9.13%)
Nov 09, 2016
2.570
2.590
2.195
2.300
730,679
-0.20(-8.00%)
Nov 08, 2016
2.380
2.500
2.340
2.500
414,603
+0.18(+7.76%)
Nov 07, 2016
2.300
2.350
2.150
2.320
422,065
-0.03(-1.28%)
Nov 04, 2016
2.410
2.490
2.300
2.350
515,013
-0.05(-2.08%)
Nov 03, 2016
2.340
2.410
2.260
2.400
571,574
+0.10(+4.35%)
Nov 02, 2016
2.140
2.420
2.095
2.300
1,325,337
+0.22(+10.58%)
Nov 01, 2016
2.080
2.100
2.010
2.080
486,860
+0.13(+6.67%)
Oct 31, 2016
2.030
2.030
1.910
1.950
156,378
+0.01(+0.52%)
Oct 28, 2016
1.930
1.970
1.860
1.940
155,410
+0.03(+1.57%)
Oct 27, 2016
1.940
1.940
1.880
1.910
95,296
-0.01(-0.52%)
Oct 26, 2016
2.020
2.020
1.861
1.920
167,083
-0.09(-4.48%)
Oct 25, 2016
2.060
2.060
2.000
2.010
220,828
-0.03(-1.47%)
Oct 24, 2016
2.050
2.070
1.980
2.040
450,973
+0.05(+2.51%)
Oct 21, 2016
2.000
2.050
1.950
1.990
207,768
-0.06(-2.93%)
Oct 20, 2016
2.040
2.050
1.920
2.050
223,545
+0.03(+1.49%)
Oct 19, 2016
1.950
2.140
1.980
2.020
509,438
+0.07(+3.59%)
Oct 18, 2016
1.850
1.950
1.820
1.950
300,740
+0.14(+7.73%)
Oct 17, 2016
1.820
1.826
1.800
1.810
96,049
+0.00(+0.00%)
Oct 14, 2016
1.850
1.850
1.790
1.810
190,819
-0.04(-2.16%)
Oct 13, 2016
1.850
1.870
1.800
1.850
179,314
+0.01(+0.54%)
Oct 12, 2016
1.820
1.840
1.780
1.840
215,754
+0.04(+2.22%)
Oct 11, 2016
1.840
1.850
1.770
1.800
200,612
-0.07(-3.74%)
Oct 10, 2016
1.980
1.990
1.830
1.870
353,023
-0.06(-3.11%)
Oct 07, 2016
1.770
1.970
1.750
1.930
878,320
+0.19(+10.92%)
Oct 06, 2016
1.830
1.850
1.720
1.740
351,063
-0.10(-5.43%)
Oct 05, 2016
1.800
1.860
1.739
1.840
396,602
+0.07(+3.95%)
Oct 04, 2016
1.900
1.950
1.750
1.770
658,565
-0.20(-10.15%)
Oct 03, 2016
2.050
2.080
1.940
1.970
365,717
-0.09(-4.37%)
Sep 30, 2016
2.130
2.180
2.040
2.060
215,262
-0.01(-0.48%)
Sep 29, 2016
2.090
2.120
2.060
2.070
120,102
-0.05(-2.36%)
Sep 28, 2016
2.040
2.120
2.030
2.120
157,053
+0.09(+4.43%)
Sep 27, 2016
2.070
2.100
1.990
2.030
296,224
-0.04(-1.93%)
Sep 26, 2016
2.190
2.203
2.060
2.070
303,564
-0.12(-5.48%)
Sep 23, 2016
2.260
2.300
2.180
2.190
196,744
-0.07(-3.10%)
Sep 22, 2016
2.420
2.420
2.190
2.260
361,612
-0.09(-3.83%)
Sep 21, 2016
2.240
2.370
2.220
2.350
552,180
+0.14(+6.33%)
Sep 20, 2016
2.180
2.210
2.120
2.210
175,998
+0.05(+2.31%)
Sep 19, 2016
2.130
2.230
2.130
2.160
275,600
+0.01(+0.47%)
Sep 16, 2016
2.150
2.180
2.110
2.150
207,260
+0.00(+0.00%)
Sep 15, 2016
2.180
2.220
2.120
2.150
187,785
-0.07(-3.15%)
Sep 14, 2016
2.260
2.260
2.160
2.220
190,106
-0.02(-0.89%)
Sep 13, 2016
2.270
2.270
2.120
2.240
273,406
-0.03(-1.32%)
Sep 12, 2016
2.190
2.270
2.070
2.270
350,544
+0.06(+2.71%)
Sep 09, 2016
2.300
2.320
2.200
2.210
315,948
-0.13(-5.56%)
Sep 08, 2016
2.380
2.480
2.300
2.340
438,695
-0.08(-3.31%)
Sep 07, 2016
2.490
2.500
2.330
2.420
457,721
-0.05(-2.02%)
Sep 06, 2016
2.360
2.500
2.360
2.470
752,737
+0.19(+8.33%)
Sep 02, 2016
2.190
2.280
2.280
2.280
504,900
+0.19(+9.09%)
Sep 01, 2016
2.020
2.130
1.910
2.090
804,799
+0.04(+1.95%)
Aug 31, 2016
2.140
2.150
2.020
2.050
413,008
-0.12(-5.53%)
Aug 30, 2016
2.200
2.250
2.130
2.170
324,785
-0.09(-3.98%)
Aug 29, 2016
2.250
2.270
2.170
2.260
394,872
+0.01(+0.44%)
Aug 26, 2016
2.260
2.390
2.171
2.250
580,828
+0.05(+2.27%)
Aug 25, 2016
2.190
2.270
2.070
2.200
399,286
+0.04(+1.85%)
Aug 24, 2016
2.290
2.330
2.080
2.160
991,506
-0.13(-5.68%)
Aug 23, 2016
2.330
2.420
2.260
2.290
655,869
-0.06(-2.55%)
Aug 22, 2016
2.340
2.380
2.270
2.350
719,378
-0.06(-2.49%)
Aug 19, 2016
2.530
2.540
2.400
2.410
379,110
-0.15(-5.86%)
Aug 18, 2016
2.400
2.570
2.400
2.560
371,149
+0.13(+5.35%)
Aug 17, 2016
2.550
2.570
2.400
2.430
888,087
-0.16(-6.18%)
Aug 16, 2016
2.600
2.650
2.540
2.590
538,313
-0.18(-6.50%)
Aug 15, 2016
2.750
2.770
2.680
2.770
378,370
+0.02(+0.73%)
Aug 12, 2016
2.760
2.780
2.700
2.750
540,111
+0.01(+0.36%)
Aug 11, 2016
2.870
2.870
2.700
2.740
384,741
-0.06(-2.14%)
Aug 10, 2016
2.820
2.820
2.680
2.800
527,735
+0.07(+2.56%)
Aug 09, 2016
2.720
2.750
2.690
2.730
277,511
+0.05(+1.87%)
Aug 08, 2016
2.650
2.780
2.650
2.680
415,646
+0.05(+1.90%)
Aug 05, 2016
2.620
2.676
2.550
2.630
292,078
-0.06(-2.23%)
Aug 04, 2016
2.710
2.713
2.665
2.690
261,800
+0.01(+0.37%)
Aug 03, 2016
2.680
2.700
2.520
2.680
465,562
+0.00(+0.00%)
Aug 02, 2016
2.740
2.790
2.650
2.680
649,896
-0.06(-2.19%)
Aug 01, 2016
2.800
2.800
2.640
2.740
506,547
+0.00(+0.00%)
Jul 29, 2016
2.640
2.750
2.640
2.740
605,995
+0.07(+2.62%)
Jul 28, 2016
2.680
2.790
2.610
2.670
749,015
+0.01(+0.38%)
Jul 27, 2016
2.640
2.700
2.500
2.660
589,835
+0.07(+2.70%)
Jul 26, 2016
2.480
2.610
2.470
2.590
478,879
+0.07(+2.78%)
Jul 25, 2016
2.520
2.560
2.370
2.520
704,030
-0.04(-1.56%)
Jul 22, 2016
2.460
2.630
2.460
2.560
598,898
+0.04(+1.59%)
Jul 21, 2016
2.540
2.570
2.460
2.520
1,096,491
-0.08(-3.08%)
Jul 20, 2016
2.690
2.720
2.570
2.600
1,026,919
-0.21(-7.47%)
Jul 19, 2016
2.900
2.920
2.700
2.810
1,234,512
-0.15(-5.07%)
Jul 18, 2016
3.000
3.046
2.900
2.960
614,908
-0.12(-3.90%)
Jul 15, 2016
3.000
3.140
2.950
3.080
817,096
+0.10(+3.36%)
Jul 14, 2016
2.930
2.990
2.850
2.980
777,509
+0.01(+0.34%)
Jul 13, 2016
2.850
2.972
2.780
2.970
1,152,823
+0.13(+4.58%)
Jul 12, 2016
2.900
2.900
2.750
2.840
659,463
-0.07(-2.41%)
Jul 11, 2016
2.870
2.980
2.840
2.910
1,164,785
+0.04(+1.39%)
Jul 08, 2016
2.620
2.900
2.710
2.870
835,123
+0.16(+5.90%)
Jul 07, 2016
2.850
2.850
2.600
2.710
1,182,552
-0.14(-4.91%)
Jul 06, 2016
2.850
2.910
2.730
2.850
1,323,255
+0.13(+4.78%)
Jul 05, 2016
2.780
2.780
2.660
2.720
1,320,296
+0.08(+3.03%)
Jul 01, 2016
2.600
2.640
2.640
2.640
1,179,500
+0.21(+8.64%)
Jun 30, 2016
2.430
2.450
2.360
2.430
929,709
+0.08(+3.40%)
Jun 29, 2016
2.340
2.430
2.280
2.350
869,181
+0.08(+3.52%)
Jun 28, 2016
2.230
2.270
2.120
2.270
745,053
+0.04(+1.79%)
Jun 27, 2016
2.300
2.340
2.170
2.230
590,229
-0.04(-1.76%)
Jun 24, 2016
2.340
2.430
2.250
2.270
878,794
+0.03(+1.34%)
Jun 23, 2016
2.260
2.260
2.120
2.240
644,333
-0.02(-0.88%)
Jun 22, 2016
2.250
2.260
2.100
2.260
411,898
+0.02(+0.89%)
Jun 21, 2016
2.190
2.270
2.050
2.240
836,840
-0.11(-4.68%)
Jun 20, 2016
2.280
2.390
2.170
2.350
909,124
-0.10(-4.08%)
Jun 17, 2016
2.400
2.450
2.300
2.450
511,628
-0.02(-0.81%)
Jun 16, 2016
2.600
2.600
2.320
2.470
1,222,558
+0.12(+5.11%)
Jun 15, 2016
2.300
2.380
2.250
2.350
1,716,705
+0.11(+4.91%)
Jun 14, 2016
2.340
2.340
2.120
2.240
917,952
-0.05(-2.18%)
Jun 13, 2016
2.150
2.350
2.150
2.290
1,096,102
+0.20(+9.57%)
Jun 10, 2016
2.180
2.350
2.030
2.090
1,871,860
-0.09(-4.13%)
Jun 09, 2016
1.950
2.290
1.920
2.180
1,712,112
+0.24(+12.37%)
Jun 08, 2016
1.780
1.959
1.730
1.940
1,277,947
+0.25(+14.79%)
Jun 07, 2016
1.570
1.690
1.570
1.690
508,108
+0.10(+6.29%)
Jun 06, 2016
1.530
1.590
1.500
1.590
552,871
+0.11(+7.43%)
Jun 03, 2016
1.460
1.520
1.450
1.480
641,255
+0.09(+6.47%)
Jun 02, 2016
1.410
1.410
1.370
1.390
165,806
-0.01(-0.71%)
Jun 01, 2016
1.460
1.460
1.370
1.400
283,398
-0.06(-4.12%)
May 31, 2016
1.390
1.470
1.350
1.460
347,606
+0.09(+6.57%)
May 27, 2016
1.390
1.370
1.370
1.370
275,600
-0.01(-0.72%)
May 26, 2016
1.520
1.550
1.329
1.380
1,142,290
-0.09(-6.12%)
May 25, 2016
1.430
1.476
1.400
1.470
460,682
+0.04(+2.80%)
May 24, 2016
1.510
1.590
1.400
1.430
526,016
-0.17(-10.46%)
May 23, 2016
1.450
1.600
1.400
1.597
538,681
+0.14(+9.38%)
May 20, 2016
1.490
1.500
1.400
1.460
685,811
+0.01(+0.69%)
May 19, 2016
1.440
1.500
1.370
1.450
901,234
-0.06(-3.97%)
May 18, 2016
1.600
1.620
1.470
1.510
1,678,763
-0.09(-5.63%)
May 17, 2016
1.680
1.680
1.520
1.600
983,158
-0.08(-4.76%)
May 16, 2016
1.560
1.690
1.550
1.680
1,249,737
+0.18(+12.00%)
May 13, 2016
1.490
1.550
1.450
1.500
599,133
+0.04(+2.74%)
May 12, 2016
1.460
1.490
1.383
1.460
513,580
+0.05(+3.55%)
May 11, 2016
1.490
1.490
1.400
1.410
564,069
+0.05(+3.68%)
May 10, 2016
1.300
1.360
1.260
1.360
327,522
+0.08(+6.25%)
May 09, 2016
1.280
1.310
1.240
1.280
256,645
-0.06(-4.48%)
May 06, 2016
1.220
1.350
1.190
1.340
1,042,873
+0.13(+10.74%)
May 05, 2016
1.290
1.320
1.190
1.210
1,103,470
-0.06(-4.72%)
May 04, 2016
1.320
1.370
1.250
1.270
306,680
-0.06(-4.51%)
May 03, 2016
1.400
1.410
1.286
1.330
370,240
-0.04(-2.92%)
May 02, 2016
1.540
1.540
1.370
1.370
734,438
-0.13(-8.67%)
Apr 29, 2016
1.480
1.530
1.450
1.500
634,147
+0.06(+4.17%)
Apr 28, 2016
1.420
1.470
1.410
1.440
923,375
+0.03(+2.13%)
Apr 27, 2016
1.460
1.470
1.370
1.410
322,855
-0.01(-0.70%)
Apr 26, 2016
1.400
1.430
1.360
1.420
253,387
+0.03(+2.15%)
Apr 25, 2016
1.480
1.500
1.360
1.390
282,290
-0.06(-4.14%)
Apr 22, 2016
1.540
1.540
1.420
1.450
578,679
-0.09(-5.84%)
Apr 21, 2016
1.570
1.610
1.490
1.540
643,056
+0.07(+4.76%)
Apr 20, 2016
1.320
1.500
1.320
1.470
878,445
+0.16(+12.21%)
Apr 19, 2016
1.300
1.330
1.260
1.310
819,718
+0.08(+6.50%)
Apr 18, 2016
1.210
1.240
1.210
1.230
219,127
+0.02(+1.74%)
Apr 15, 2016
1.150
1.216
1.150
1.209
198,593
+0.06(+5.13%)
Apr 14, 2016
1.190
1.250
1.140
1.150
372,401
-0.09(-6.88%)
Apr 13, 2016
1.250
1.260
1.220
1.235
264,018
-0.02(-1.98%)
Apr 12, 2016
1.250
1.280
1.210
1.260
712,357
+0.05(+4.13%)
Apr 11, 2016
1.160
1.290
1.150
1.210
871,096
+0.13(+12.05%)
Apr 08, 2016
1.010
1.080
1.010
1.080
219,169
+0.05(+4.84%)
Apr 07, 2016
1.020
1.040
1.020
1.030
180,804
+0.01(+0.98%)
Apr 06, 2016
1.020
1.030
0.9900
1.020
165,401
+0.00(+0.00%)
Apr 05, 2016
1.030
1.030
1.000
1.020
64,823
+0.01(+0.99%)
Apr 04, 2016
1.010
1.010
0.9900
1.010
267,215
+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.