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
Gevo Inc
(NQ:
GEVO
)
0.6837
-0.0256 (-3.61%)
Official Closing Price
Updated: 4:15 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 31, 2020
0.9100
0.9300
0.8000
0.8200
158,712
-0.06(-6.82%)
Mar 30, 2020
0.8800
0.9400
0.8600
0.8800
66,623
-0.00(-0.43%)
Mar 27, 2020
0.9675
0.9675
0.8500
0.8838
108,500
-0.07(-6.97%)
Mar 26, 2020
0.9700
1.030
0.9000
0.9500
128,796
-0.01(-1.04%)
Mar 25, 2020
0.9200
1.000
0.8760
0.9600
240,832
+0.08(+9.34%)
Mar 24, 2020
0.8800
0.9500
0.8300
0.8780
159,470
+0.05(+5.78%)
Mar 23, 2020
0.9400
1.000
0.8000
0.8300
135,474
-0.04(-4.56%)
Mar 20, 2020
0.8925
1.090
0.8000
0.8697
344,300
+0.02(+2.32%)
Mar 19, 2020
0.9000
0.9400
0.8400
0.8500
157,941
-0.05(-5.56%)
Mar 18, 2020
1.170
1.200
0.7900
0.9000
302,129
-0.20(-18.18%)
Mar 17, 2020
1.120
1.120
0.9100
1.100
235,381
+0.09(+8.91%)
Mar 16, 2020
0.8210
1.040
0.7278
1.010
273,763
+0.19(+23.14%)
Mar 13, 2020
0.9900
1.000
0.8100
0.8202
196,200
-0.08(-8.87%)
Mar 12, 2020
0.9500
0.9500
0.6100
0.9000
378,855
-0.06(-6.25%)
Mar 11, 2020
1.110
1.140
0.9500
0.9600
258,453
-0.18(-15.79%)
Mar 10, 2020
1.260
1.260
1.020
1.140
187,685
+0.00(+0.00%)
Mar 09, 2020
1.200
1.320
1.140
1.140
220,275
-0.27(-19.15%)
Mar 06, 2020
1.540
1.560
1.380
1.410
206,300
-0.15(-9.62%)
Mar 05, 2020
1.600
1.620
1.550
1.560
113,178
-0.04(-2.50%)
Mar 04, 2020
1.680
1.680
1.580
1.600
108,038
+0.02(+1.27%)
Mar 03, 2020
1.650
1.750
1.540
1.580
180,373
-0.05(-3.07%)
Mar 02, 2020
1.490
1.640
1.450
1.630
271,779
+0.17(+11.64%)
Feb 28, 2020
1.510
1.600
1.460
1.460
303,100
-0.05(-3.31%)
Feb 27, 2020
1.590
1.590
1.510
1.510
270,093
-0.10(-6.21%)
Feb 26, 2020
1.710
1.720
1.510
1.610
262,867
-0.04(-2.42%)
Feb 25, 2020
1.900
1.910
1.610
1.650
338,573
-0.26(-13.61%)
Feb 24, 2020
1.970
1.970
1.850
1.910
154,966
-0.10(-4.98%)
Feb 21, 2020
2.040
2.049
1.970
2.010
114,700
-0.04(-1.95%)
Feb 20, 2020
2.050
2.070
2.010
2.050
116,024
+0.02(+0.99%)
Feb 19, 2020
2.000
2.050
1.930
2.030
290,793
+0.05(+2.53%)
Feb 18, 2020
2.000
2.050
1.950
1.980
130,405
-0.01(-0.50%)
Feb 14, 2020
1.990
2.040
1.960
1.990
93,300
+0.02(+1.02%)
Feb 13, 2020
2.010
2.010
1.930
1.970
137,762
-0.02(-1.01%)
Feb 12, 2020
2.060
2.080
1.980
1.990
180,998
-0.07(-3.40%)
Feb 11, 2020
2.040
2.160
2.015
2.060
164,301
+0.04(+1.98%)
Feb 10, 2020
2.070
2.071
2.010
2.020
132,761
-0.07(-3.35%)
Feb 07, 2020
2.170
2.210
2.060
2.090
117,900
-0.08(-3.69%)
Feb 06, 2020
2.210
2.240
2.110
2.170
334,534
+0.07(+3.58%)
Feb 05, 2020
2.010
2.140
2.010
2.095
87,911
+0.05(+2.20%)
Feb 04, 2020
2.040
2.090
2.010
2.050
100,971
+0.00(+0.00%)
Feb 03, 2020
2.030
2.060
1.980
2.050
116,415
+0.04(+1.99%)
Jan 31, 2020
1.990
2.040
1.980
2.010
126,800
+0.04(+2.03%)
Jan 30, 2020
2.030
2.030
1.970
1.970
113,688
-0.07(-3.67%)
Jan 29, 2020
2.040
2.070
1.990
2.045
179,362
-0.00(-0.24%)
Jan 28, 2020
2.090
2.090
2.020
2.050
76,447
+0.00(+0.00%)
Jan 27, 2020
2.110
2.110
2.010
2.050
194,156
-0.07(-3.30%)
Jan 24, 2020
2.150
2.180
2.110
2.120
106,600
-0.03(-1.40%)
Jan 23, 2020
2.160
2.170
2.100
2.150
144,759
-0.01(-0.46%)
Jan 22, 2020
2.140
2.230
2.130
2.160
225,125
+0.01(+0.47%)
Jan 21, 2020
2.220
2.220
2.100
2.150
296,556
-0.04(-1.83%)
Jan 17, 2020
2.300
2.300
2.180
2.190
340,400
-0.07(-3.10%)
Jan 16, 2020
2.240
2.320
2.220
2.260
433,456
+0.07(+3.20%)
Jan 15, 2020
2.330
2.340
2.180
2.190
1,164,934
-0.08(-3.52%)
Jan 14, 2020
2.260
2.330
2.180
2.270
362,792
+0.03(+1.34%)
Jan 13, 2020
2.290
2.290
2.220
2.240
84,217
-0.03(-1.32%)
Jan 10, 2020
2.220
2.330
2.220
2.270
88,300
+0.05(+2.25%)
Jan 09, 2020
2.300
2.340
2.220
2.220
141,170
-0.07(-3.06%)
Jan 08, 2020
2.320
2.340
2.250
2.290
109,291
-0.05(-2.14%)
Jan 07, 2020
2.360
2.385
2.300
2.340
106,734
-0.01(-0.43%)
Jan 06, 2020
2.330
2.410
2.310
2.350
107,571
-0.06(-2.49%)
Jan 03, 2020
2.460
2.473
2.370
2.410
118,900
+0.01(+0.42%)
Jan 02, 2020
2.370
2.470
2.340
2.400
212,086
+0.09(+3.90%)
Dec 31, 2019
2.320
2.350
2.270
2.310
144,900
-0.01(-0.43%)
Dec 30, 2019
2.420
2.510
2.310
2.320
241,492
-0.13(-5.31%)
Dec 27, 2019
2.510
2.556
2.450
2.450
117,700
+0.00(+0.00%)
Dec 26, 2019
2.570
2.650
2.450
2.450
97,392
-0.11(-4.30%)
Dec 24, 2019
2.630
2.630
2.510
2.560
81,100
-0.07(-2.66%)
Dec 23, 2019
2.660
2.690
2.610
2.630
118,869
-0.02(-0.75%)
Dec 20, 2019
2.650
2.660
2.567
2.650
183,700
+0.09(+3.52%)
Dec 19, 2019
2.700
2.720
2.560
2.560
337,778
-0.08(-3.03%)
Dec 18, 2019
2.540
2.910
2.460
2.640
633,319
+0.19(+7.76%)
Dec 17, 2019
2.450
2.580
2.360
2.450
1,396,224
+0.15(+6.52%)
Dec 16, 2019
2.300
2.410
2.300
2.300
65,331
+0.00(+0.00%)
Dec 13, 2019
2.390
2.390
2.270
2.300
43,400
-0.09(-3.77%)
Dec 12, 2019
2.300
2.420
2.280
2.390
89,133
+0.05(+2.14%)
Dec 11, 2019
2.240
2.350
2.200
2.340
106,160
+0.12(+5.41%)
Dec 10, 2019
2.190
2.270
2.140
2.220
54,299
+0.00(+0.00%)
Dec 09, 2019
2.350
2.350
2.210
2.220
121,277
-0.10(-4.31%)
Dec 06, 2019
2.360
2.420
2.320
2.320
120,800
-0.04(-1.69%)
Dec 05, 2019
2.370
2.400
2.310
2.360
82,801
-0.01(-0.42%)
Dec 04, 2019
2.360
2.400
2.360
2.370
56,581
+0.00(+0.00%)
Dec 03, 2019
2.300
2.450
2.280
2.370
127,667
+0.00(+0.00%)
Dec 02, 2019
2.500
2.530
2.310
2.370
256,156
+0.08(+3.49%)
Nov 29, 2019
2.350
2.377
2.290
2.290
57,800
-0.06(-2.55%)
Nov 27, 2019
2.330
2.389
2.300
2.350
63,800
+0.00(+0.00%)
Nov 26, 2019
2.400
2.500
2.330
2.350
91,298
-0.03(-1.26%)
Nov 25, 2019
2.320
2.450
2.300
2.380
152,431
+0.08(+3.70%)
Nov 22, 2019
2.300
2.368
2.270
2.295
37,000
-0.00(-0.22%)
Nov 21, 2019
2.270
2.320
2.260
2.300
52,386
+0.04(+1.77%)
Nov 20, 2019
2.360
2.440
2.260
2.260
60,928
-0.12(-5.04%)
Nov 19, 2019
2.410
2.420
2.250
2.380
73,870
+0.04(+1.93%)
Nov 18, 2019
2.450
2.520
2.280
2.335
217,223
-0.16(-6.22%)
Nov 15, 2019
2.600
2.613
2.460
2.490
60,000
-0.07(-2.73%)
Nov 14, 2019
2.480
2.620
2.430
2.560
169,552
+0.13(+5.35%)
Nov 13, 2019
2.470
2.509
2.400
2.430
136,716
-0.12(-4.71%)
Nov 12, 2019
2.540
2.570
2.500
2.550
100,899
+0.03(+1.19%)
Nov 11, 2019
2.540
2.557
2.500
2.520
48,496
-0.02(-0.79%)
Nov 08, 2019
2.640
2.640
2.520
2.540
50,400
-0.04(-1.55%)
Nov 07, 2019
2.600
2.627
2.510
2.580
80,143
+0.02(+0.78%)
Nov 06, 2019
2.650
2.690
2.560
2.560
132,113
-0.12(-4.48%)
Nov 05, 2019
2.610
2.790
2.410
2.680
964,797
+0.29(+12.13%)
Nov 04, 2019
2.360
2.440
2.330
2.390
123,765
+0.01(+0.42%)
Nov 01, 2019
2.380
2.440
2.360
2.380
27,800
+0.02(+0.85%)
Oct 31, 2019
2.490
2.500
2.350
2.360
57,698
-0.14(-5.60%)
Oct 30, 2019
2.570
2.570
2.490
2.500
41,123
-0.08(-3.10%)
Oct 29, 2019
2.520
2.670
2.489
2.580
74,194
+0.06(+2.38%)
Oct 28, 2019
2.510
2.550
2.410
2.520
71,855
-0.01(-0.40%)
Oct 25, 2019
2.630
2.640
2.500
2.530
76,600
-0.11(-4.17%)
Oct 24, 2019
2.720
2.720
2.620
2.640
36,181
-0.10(-3.65%)
Oct 23, 2019
2.730
2.750
2.670
2.740
42,736
-0.02(-0.72%)
Oct 22, 2019
2.800
2.827
2.726
2.760
34,073
-0.03(-1.08%)
Oct 21, 2019
2.810
2.820
2.770
2.790
33,563
-0.05(-1.76%)
Oct 18, 2019
2.810
2.854
2.762
2.840
52,100
+0.01(+0.35%)
Oct 17, 2019
2.730
2.830
2.670
2.830
50,685
+0.09(+3.28%)
Oct 16, 2019
2.790
2.840
2.720
2.740
72,677
-0.06(-2.14%)
Oct 15, 2019
2.850
2.930
2.800
2.800
46,246
-0.05(-1.75%)
Oct 14, 2019
2.830
2.900
2.820
2.850
31,295
+0.00(+0.00%)
Oct 11, 2019
2.880
2.900
2.830
2.850
41,500
+0.02(+0.71%)
Oct 10, 2019
2.850
2.950
2.810
2.830
97,430
-0.07(-2.41%)
Oct 09, 2019
2.980
2.990
2.790
2.900
80,110
-0.02(-0.68%)
Oct 08, 2019
3.000
3.020
2.850
2.920
92,107
-0.06(-2.01%)
Oct 07, 2019
3.060
3.180
2.954
2.980
148,804
-0.05(-1.65%)
Oct 04, 2019
2.980
3.080
2.960
3.030
105,300
+0.07(+2.36%)
Oct 03, 2019
2.930
3.050
2.770
2.960
205,056
+0.02(+0.68%)
Oct 02, 2019
3.020
3.200
2.910
2.940
127,862
-0.09(-2.97%)
Oct 01, 2019
3.380
3.460
3.020
3.030
317,330
-0.32(-9.55%)
Sep 30, 2019
3.400
3.510
3.270
3.350
143,454
-0.09(-2.62%)
Sep 27, 2019
3.350
3.540
3.300
3.440
91,900
+0.05(+1.47%)
Sep 26, 2019
3.420
3.460
3.230
3.390
157,049
-0.04(-1.17%)
Sep 25, 2019
3.490
3.570
3.430
3.430
72,858
-0.10(-2.83%)
Sep 24, 2019
3.560
3.600
3.480
3.530
123,712
-0.03(-0.84%)
Sep 23, 2019
3.550
3.580
3.460
3.560
148,789
+0.01(+0.28%)
Sep 20, 2019
3.440
3.550
3.400
3.550
231,500
+0.11(+3.20%)
Sep 19, 2019
3.500
3.500
3.320
3.440
187,032
-0.02(-0.58%)
Sep 18, 2019
3.280
3.480
3.280
3.460
128,992
+0.18(+5.49%)
Sep 17, 2019
3.350
3.360
3.270
3.280
117,904
-0.07(-2.09%)
Sep 16, 2019
3.430
3.520
3.250
3.350
348,165
-0.01(-0.30%)
Sep 13, 2019
3.300
3.390
3.260
3.360
208,000
+0.10(+3.07%)
Sep 12, 2019
3.310
3.390
3.260
3.260
132,277
-0.09(-2.69%)
Sep 11, 2019
3.160
3.410
3.130
3.350
257,698
+0.17(+5.35%)
Sep 10, 2019
3.300
3.380
3.120
3.180
401,214
-0.11(-3.34%)
Sep 09, 2019
3.050
3.360
3.020
3.290
524,217
+0.27(+8.94%)
Sep 06, 2019
3.000
3.070
2.910
3.020
149,200
+0.03(+1.00%)
Sep 05, 2019
3.060
3.110
2.930
2.990
432,843
-0.07(-2.29%)
Sep 04, 2019
2.820
3.230
2.730
3.060
2,982,825
+0.39(+14.61%)
Sep 03, 2019
2.640
2.720
2.630
2.670
65,556
+0.00(+0.00%)
Aug 30, 2019
2.600
2.670
2.570
2.670
131,100
+0.06(+2.30%)
Aug 29, 2019
2.710
2.710
2.589
2.610
76,082
-0.06(-2.25%)
Aug 28, 2019
2.630
2.700
2.560
2.670
98,744
+0.04(+1.52%)
Aug 27, 2019
2.750
2.750
2.620
2.630
88,008
-0.12(-4.36%)
Aug 26, 2019
2.750
2.770
2.720
2.750
84,402
+0.01(+0.36%)
Aug 23, 2019
2.740
2.830
2.710
2.740
116,100
-0.05(-1.79%)
Aug 22, 2019
2.710
2.870
2.710
2.790
381,185
+0.01(+0.36%)
Aug 21, 2019
2.670
2.790
2.660
2.780
331,096
+0.11(+4.12%)
Aug 20, 2019
2.540
2.690
2.490
2.670
185,034
+0.09(+3.49%)
Aug 19, 2019
2.580
2.600
2.450
2.580
137,868
+0.03(+1.18%)
Aug 16, 2019
2.390
2.640
2.330
2.550
237,300
+0.10(+4.08%)
Aug 15, 2019
2.390
2.500
2.280
2.450
341,106
-0.08(-3.16%)
Aug 14, 2019
2.710
2.840
2.340
2.530
912,481
+0.02(+0.80%)
Aug 13, 2019
2.450
2.540
2.410
2.510
222,411
+0.08(+3.29%)
Aug 12, 2019
2.460
2.490
2.400
2.430
43,764
-0.03(-1.22%)
Aug 09, 2019
2.550
2.550
2.430
2.460
66,700
-0.06(-2.38%)
Aug 08, 2019
2.550
2.620
2.470
2.520
92,771
-0.03(-1.18%)
Aug 07, 2019
2.340
2.560
2.340
2.550
185,989
+0.20(+8.51%)
Aug 06, 2019
2.410
2.471
2.330
2.350
119,336
-0.05(-2.08%)
Aug 05, 2019
2.300
2.470
2.250
2.400
101,009
+0.04(+1.69%)
Aug 02, 2019
2.340
2.420
2.310
2.360
121,100
+0.01(+0.43%)
Aug 01, 2019
2.470
2.500
2.350
2.350
90,444
-0.10(-4.08%)
Jul 31, 2019
2.580
2.600
2.430
2.450
230,787
-0.12(-4.67%)
Jul 30, 2019
2.390
2.640
2.390
2.570
131,636
+0.18(+7.53%)
Jul 29, 2019
2.640
2.640
2.390
2.390
171,296
-0.21(-8.08%)
Jul 26, 2019
2.690
2.690
2.511
2.600
229,600
-0.07(-2.62%)
Jul 25, 2019
2.680
2.820
2.620
2.670
220,507
-0.03(-1.11%)
Jul 24, 2019
2.520
2.780
2.510
2.700
293,261
+0.18(+7.14%)
Jul 23, 2019
2.620
2.700
2.510
2.520
308,726
-0.10(-3.82%)
Jul 22, 2019
2.410
2.670
2.410
2.620
486,532
+0.19(+7.82%)
Jul 19, 2019
2.450
2.450
2.371
2.430
85,500
-0.04(-1.62%)
Jul 18, 2019
2.210
2.480
2.190
2.470
447,658
+0.25(+11.26%)
Jul 17, 2019
2.180
2.230
2.180
2.220
42,535
+0.04(+1.83%)
Jul 16, 2019
2.190
2.200
2.130
2.180
80,959
-0.01(-0.46%)
Jul 15, 2019
2.290
2.290
2.180
2.190
147,226
-0.09(-3.95%)
Jul 12, 2019
2.300
2.350
2.280
2.280
122,500
+0.02(+0.88%)
Jul 11, 2019
2.400
2.400
2.250
2.260
68,419
-0.11(-4.64%)
Jul 10, 2019
2.340
2.430
2.290
2.370
129,457
+0.03(+1.28%)
Jul 09, 2019
2.520
2.550
2.280
2.340
329,807
-0.16(-6.40%)
Jul 08, 2019
2.250
2.560
2.200
2.500
823,370
+0.23(+10.13%)
Jul 05, 2019
2.160
2.313
2.106
2.270
292,900
+0.11(+5.09%)
Jul 03, 2019
2.080
2.200
2.055
2.160
172,000
+0.09(+4.35%)
Jul 02, 2019
2.030
2.120
2.030
2.070
162,935
+0.05(+2.48%)
Jul 01, 2019
1.990
2.030
1.940
2.020
123,380
+0.05(+2.54%)
Jun 28, 2019
1.990
1.990
1.970
1.970
91,300
+0.00(+0.00%)
Jun 27, 2019
1.970
2.000
1.910
1.970
128,869
+0.03(+1.55%)
Jun 26, 2019
1.900
1.950
1.900
1.940
51,338
+0.04(+2.11%)
Jun 25, 2019
1.940
1.950
1.900
1.900
49,338
+0.00(+0.00%)
Jun 24, 2019
2.040
2.070
1.900
1.900
315,644
-0.14(-6.86%)
Jun 21, 2019
2.070
2.080
2.040
2.040
98,600
-0.03(-1.45%)
Jun 20, 2019
2.080
2.090
2.040
2.070
130,280
+0.02(+0.98%)
Jun 19, 2019
2.050
2.092
2.050
2.050
88,227
+0.00(+0.00%)
Jun 18, 2019
2.030
2.100
1.970
2.050
184,556
+0.06(+3.02%)
Jun 17, 2019
2.010
2.076
1.990
1.990
200,224
-0.01(-0.50%)
Jun 14, 2019
1.990
2.040
1.990
2.000
56,800
-0.01(-0.50%)
Jun 13, 2019
1.930
2.020
1.920
2.010
157,712
+0.07(+3.61%)
Jun 12, 2019
1.920
1.950
1.885
1.940
71,596
-0.01(-0.51%)
Jun 11, 2019
1.930
1.950
1.910
1.950
71,434
+0.03(+1.56%)
Jun 10, 2019
1.960
1.960
1.880
1.920
85,689
+0.04(+2.13%)
Jun 07, 2019
1.880
1.910
1.850
1.880
103,300
+0.01(+0.53%)
Jun 06, 2019
1.910
1.950
1.860
1.870
106,584
-0.08(-4.10%)
Jun 05, 2019
1.890
1.960
1.850
1.950
354,719
+0.04(+2.09%)
Jun 04, 2019
1.930
2.010
1.860
1.910
430,268
+0.01(+0.53%)
Jun 03, 2019
1.840
1.920
1.840
1.900
80,075
+0.03(+1.60%)
May 31, 2019
1.900
1.924
1.860
1.870
101,900
-0.06(-3.11%)
May 30, 2019
1.960
1.980
1.910
1.930
119,476
-0.02(-1.03%)
May 29, 2019
1.980
1.980
1.900
1.950
90,310
-0.04(-2.01%)
May 28, 2019
1.960
2.032
1.910
1.990
95,502
+0.00(+0.00%)
May 24, 2019
1.970
2.030
1.940
1.990
91,300
+0.04(+2.05%)
May 23, 2019
1.990
1.990
1.910
1.950
96,996
-0.06(-2.99%)
May 22, 2019
2.030
2.110
1.960
2.010
88,230
-0.04(-1.95%)
May 21, 2019
2.010
2.110
2.010
2.050
135,051
+0.02(+0.99%)
May 20, 2019
2.040
2.080
1.930
2.030
138,634
+0.01(+0.50%)
May 17, 2019
2.050
2.141
2.000
2.020
274,500
-0.03(-1.46%)
May 16, 2019
2.190
2.330
2.030
2.050
1,253,005
+0.00(+0.00%)
May 15, 2019
2.020
2.105
2.020
2.050
134,739
+0.00(+0.00%)
May 14, 2019
1.930
2.070
1.930
2.050
125,663
+0.11(+5.67%)
May 13, 2019
2.050
2.090
1.890
1.940
249,424
-0.14(-6.73%)
May 10, 2019
2.050
2.160
2.050
2.080
140,300
-0.08(-3.70%)
May 09, 2019
2.120
2.160
2.040
2.160
147,071
-0.05(-2.26%)
May 08, 2019
2.200
2.290
2.110
2.210
481,302
+0.06(+2.79%)
May 07, 2019
2.180
2.180
2.120
2.150
104,061
-0.02(-0.92%)
May 06, 2019
2.100
2.190
2.070
2.170
114,661
+0.05(+2.24%)
May 03, 2019
2.060
2.150
2.060
2.123
86,900
+0.07(+3.54%)
May 02, 2019
2.090
2.100
2.020
2.050
133,800
-0.07(-3.30%)
May 01, 2019
2.170
2.210
2.060
2.120
146,186
-0.05(-2.30%)
Apr 30, 2019
2.230
2.230
2.150
2.170
73,053
-0.02(-0.91%)
Apr 29, 2019
2.210
2.240
2.170
2.190
88,393
-0.02(-0.90%)
Apr 26, 2019
2.110
2.220
2.070
2.210
181,800
+0.07(+3.27%)
Apr 25, 2019
2.190
2.190
2.100
2.140
172,671
-0.03(-1.38%)
Apr 24, 2019
2.210
2.220
2.170
2.170
95,701
-0.07(-3.13%)
Apr 23, 2019
2.200
2.260
2.150
2.240
135,848
+0.07(+3.23%)
Apr 22, 2019
2.210
2.220
2.140
2.170
114,272
-0.02(-0.91%)
Apr 18, 2019
2.250
2.300
2.180
2.190
215,800
-0.06(-2.67%)
Apr 17, 2019
2.350
2.400
2.250
2.250
135,191
-0.10(-4.26%)
Apr 16, 2019
2.380
2.400
2.310
2.350
139,796
-0.03(-1.26%)
Apr 15, 2019
2.440
2.490
2.350
2.380
131,277
-0.06(-2.46%)
Apr 12, 2019
2.510
2.510
2.420
2.440
169,800
+0.01(+0.41%)
Apr 11, 2019
2.450
2.540
2.420
2.430
245,569
-0.06(-2.41%)
Apr 10, 2019
2.480
2.560
2.430
2.490
393,194
+0.05(+2.05%)
Apr 09, 2019
2.330
2.490
2.330
2.440
468,549
+0.09(+3.83%)
Apr 08, 2019
2.420
2.420
2.350
2.350
150,929
-0.09(-3.69%)
Apr 05, 2019
2.450
2.480
2.390
2.440
258,500
-0.03(-1.21%)
Apr 04, 2019
2.350
2.550
2.350
2.470
681,936
+0.10(+4.22%)
Apr 03, 2019
2.250
2.430
2.230
2.370
960,853
+0.12(+5.33%)
Apr 02, 2019
2.250
2.270
2.200
2.250
153,310
-0.01(-0.44%)
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.