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
Calumet Specialty Pr
(NQ:
CLMT
)
15.80
-0.01 (-0.06%)
Streaming Delayed Price
Updated: 4:00 PM EDT, Jun 7, 2024
Add to My Watchlist
Quote
Overview
Detailed Quote
Charting
Historical Prices
News
All News
News Headlines
Press Releases
Research
Quarterly Reports
Insider Filings
Other Filings
Historical Prices
Month:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Mar 29, 2019
3.600
3.677
3.500
3.560
345,300
-0.04(-1.11%)
Mar 28, 2019
3.650
3.760
3.530
3.600
427,326
-0.09(-2.44%)
Mar 27, 2019
3.620
3.950
3.598
3.690
206,731
+0.04(+1.10%)
Mar 26, 2019
3.690
3.776
3.600
3.650
326,713
-0.03(-0.82%)
Mar 25, 2019
3.800
3.820
3.639
3.680
335,286
-0.16(-4.17%)
Mar 22, 2019
3.890
3.964
3.820
3.840
152,900
-0.08(-2.04%)
Mar 21, 2019
3.920
4.110
3.880
3.920
317,563
+0.00(+0.00%)
Mar 20, 2019
3.900
3.970
3.820
3.920
292,558
+0.02(+0.51%)
Mar 19, 2019
3.870
4.058
3.840
3.900
179,247
-0.02(-0.51%)
Mar 18, 2019
4.060
4.060
3.880
3.920
135,020
-0.13(-3.21%)
Mar 15, 2019
4.000
4.100
3.950
4.050
168,500
+0.04(+1.00%)
Mar 14, 2019
4.000
4.080
3.950
4.010
206,649
+0.01(+0.25%)
Mar 13, 2019
4.120
4.200
4.000
4.000
435,280
-0.12(-2.91%)
Mar 12, 2019
4.180
4.340
4.050
4.120
472,803
-0.07(-1.67%)
Mar 11, 2019
3.890
4.286
3.820
4.190
531,782
+0.32(+8.27%)
Mar 08, 2019
3.790
3.950
3.500
3.870
652,800
+0.16(+4.31%)
Mar 07, 2019
3.600
3.850
3.340
3.710
1,981,132
+0.87(+30.63%)
Mar 06, 2019
3.030
3.080
2.840
2.840
178,667
-0.20(-6.58%)
Mar 05, 2019
3.140
3.190
2.930
3.040
184,909
-0.10(-3.18%)
Mar 04, 2019
3.050
3.170
2.970
3.140
164,815
+0.17(+5.72%)
Mar 01, 2019
2.840
3.070
2.840
2.970
115,700
+0.12(+4.21%)
Feb 28, 2019
2.950
2.958
2.834
2.850
173,233
-0.11(-3.72%)
Feb 27, 2019
2.890
2.990
2.831
2.960
212,864
+0.06(+2.07%)
Feb 26, 2019
3.050
3.147
2.870
2.900
235,352
-0.16(-5.23%)
Feb 25, 2019
3.080
3.210
3.030
3.060
156,533
-0.04(-1.29%)
Feb 22, 2019
3.150
3.150
3.050
3.100
68,800
+0.00(+0.00%)
Feb 21, 2019
3.110
3.140
3.070
3.100
202,468
-0.04(-1.27%)
Feb 20, 2019
3.170
3.280
3.070
3.140
230,381
-0.03(-0.95%)
Feb 19, 2019
3.130
3.190
3.080
3.170
136,445
+0.02(+0.63%)
Feb 15, 2019
3.150
3.190
3.080
3.150
134,200
+0.05(+1.61%)
Feb 14, 2019
3.110
3.174
3.080
3.100
153,184
+0.00(+0.00%)
Feb 13, 2019
3.100
3.170
3.070
3.100
228,128
+0.00(+0.00%)
Feb 12, 2019
3.200
3.200
3.100
3.100
135,162
-0.04(-1.27%)
Feb 11, 2019
3.200
3.260
3.110
3.140
193,671
-0.07(-2.18%)
Feb 08, 2019
3.280
3.370
3.170
3.210
201,500
-0.07(-2.13%)
Feb 07, 2019
3.200
3.295
3.200
3.280
90,394
+0.05(+1.55%)
Feb 06, 2019
3.430
3.470
3.210
3.230
234,429
-0.21(-6.10%)
Feb 05, 2019
3.140
3.606
3.140
3.440
376,730
+0.28(+8.86%)
Feb 04, 2019
3.070
3.180
3.020
3.160
115,168
+0.04(+1.28%)
Feb 01, 2019
3.190
3.260
3.080
3.120
115,600
-0.09(-2.80%)
Jan 31, 2019
3.270
3.400
3.190
3.210
90,053
-0.07(-2.13%)
Jan 30, 2019
3.230
3.390
3.210
3.280
92,915
+0.08(+2.50%)
Jan 29, 2019
3.120
3.220
3.100
3.200
82,103
+0.10(+3.23%)
Jan 28, 2019
3.150
3.200
3.040
3.100
88,988
-0.07(-2.21%)
Jan 25, 2019
2.810
3.200
2.790
3.170
260,500
+0.38(+13.62%)
Jan 24, 2019
2.900
2.920
2.775
2.790
226,293
-0.18(-6.06%)
Jan 23, 2019
3.030
3.065
2.920
2.970
234,782
-0.06(-1.98%)
Jan 22, 2019
3.170
3.170
3.000
3.030
163,754
-0.15(-4.72%)
Jan 18, 2019
3.270
3.400
3.130
3.180
221,300
-0.07(-2.15%)
Jan 17, 2019
3.280
3.380
3.156
3.250
117,140
-0.06(-1.81%)
Jan 16, 2019
3.520
3.520
3.250
3.310
253,475
-0.21(-5.97%)
Jan 15, 2019
3.380
3.650
3.338
3.520
174,757
+0.19(+5.71%)
Jan 14, 2019
3.210
3.460
3.200
3.330
175,410
+0.03(+0.91%)
Jan 11, 2019
3.450
3.450
3.170
3.300
299,400
-0.16(-4.62%)
Jan 10, 2019
3.710
3.730
3.400
3.460
395,623
-0.29(-7.73%)
Jan 09, 2019
3.370
3.750
3.370
3.750
451,140
+0.41(+12.28%)
Jan 08, 2019
3.240
3.400
3.098
3.340
398,628
+0.12(+3.73%)
Jan 07, 2019
2.710
3.280
2.650
3.220
708,439
+0.54(+20.15%)
Jan 04, 2019
2.450
2.700
2.410
2.680
333,100
+0.27(+11.20%)
Jan 03, 2019
2.420
2.568
2.350
2.410
229,973
+0.00(+0.00%)
Jan 02, 2019
2.190
2.550
2.120
2.410
259,812
+0.20(+9.05%)
Dec 31, 2018
2.190
2.250
2.020
2.210
472,600
+0.06(+2.79%)
Dec 28, 2018
2.190
2.380
2.100
2.150
587,000
-0.00(-0.23%)
Dec 27, 2018
2.130
2.267
2.080
2.155
521,323
+0.05(+2.62%)
Dec 26, 2018
2.020
2.140
2.020
2.100
532,368
+0.08(+3.96%)
Dec 24, 2018
2.010
2.090
1.990
2.020
335,400
-0.05(-2.42%)
Dec 21, 2018
2.220
2.300
2.060
2.070
670,800
-0.16(-7.17%)
Dec 20, 2018
2.370
2.465
2.200
2.230
454,017
-0.17(-7.08%)
Dec 19, 2018
2.270
2.550
2.260
2.400
518,917
+0.14(+6.19%)
Dec 18, 2018
2.400
2.490
2.250
2.260
424,875
-0.14(-5.83%)
Dec 17, 2018
2.660
2.670
2.340
2.400
663,039
-0.26(-9.77%)
Dec 14, 2018
2.860
2.910
2.500
2.660
772,700
-0.20(-6.99%)
Dec 13, 2018
3.040
3.086
2.850
2.860
372,263
-0.19(-6.23%)
Dec 12, 2018
3.110
3.370
3.040
3.050
237,103
-0.06(-1.93%)
Dec 11, 2018
3.090
3.150
3.025
3.110
268,427
+0.06(+1.97%)
Dec 10, 2018
3.110
3.150
2.960
3.050
208,716
-0.12(-3.79%)
Dec 07, 2018
3.050
3.300
3.050
3.170
358,900
+0.18(+6.02%)
Dec 06, 2018
3.050
3.081
2.870
2.990
526,500
-0.09(-2.92%)
Dec 04, 2018
3.200
3.350
3.050
3.080
336,500
-0.08(-2.53%)
Dec 03, 2018
3.050
3.200
3.040
3.160
379,508
+0.13(+4.29%)
Nov 30, 2018
3.050
3.100
2.940
3.030
376,100
-0.02(-0.66%)
Nov 29, 2018
3.150
3.160
3.040
3.050
373,891
-0.12(-3.79%)
Nov 28, 2018
3.200
3.290
3.130
3.170
451,881
-0.04(-1.25%)
Nov 27, 2018
3.260
3.400
3.165
3.210
370,073
-0.11(-3.31%)
Nov 26, 2018
3.450
3.470
3.310
3.320
215,727
-0.09(-2.64%)
Nov 23, 2018
3.460
3.570
3.370
3.410
215,000
-0.09(-2.57%)
Nov 21, 2018
3.500
3.500
3.500
0
-0.04(-1.13%)
Nov 20, 2018
3.550
3.610
3.419
3.540
312,096
-0.02(-0.56%)
Nov 19, 2018
3.390
3.729
3.370
3.560
394,834
+0.12(+3.49%)
Nov 16, 2018
3.490
3.570
3.180
3.440
820,500
-0.06(-1.71%)
Nov 15, 2018
3.600
3.700
3.490
3.500
493,751
-0.09(-2.51%)
Nov 14, 2018
3.640
3.770
3.560
3.590
308,000
-0.03(-0.83%)
Nov 13, 2018
3.650
3.740
3.490
3.620
615,802
-0.03(-0.82%)
Nov 12, 2018
3.910
3.950
3.610
3.650
720,818
-0.21(-5.32%)
Nov 09, 2018
4.500
4.612
3.790
3.855
928,400
-0.81(-17.27%)
Nov 08, 2018
4.750
4.900
4.600
4.660
315,994
-0.14(-2.92%)
Nov 07, 2018
4.900
4.960
4.750
4.800
129,559
-0.08(-1.64%)
Nov 06, 2018
4.700
4.890
4.700
4.880
299,473
+0.17(+3.61%)
Nov 05, 2018
4.780
4.780
4.550
4.710
170,825
-0.02(-0.42%)
Nov 02, 2018
4.820
4.890
4.700
4.730
238,200
-0.14(-2.87%)
Nov 01, 2018
4.660
4.880
4.500
4.870
538,670
+0.23(+4.96%)
Oct 31, 2018
4.550
4.730
4.545
4.640
633,766
+0.09(+1.98%)
Oct 30, 2018
4.390
4.730
4.340
4.550
442,006
+0.11(+2.48%)
Oct 29, 2018
4.800
4.850
4.400
4.440
423,399
-0.35(-7.31%)
Oct 26, 2018
5.240
5.280
4.650
4.790
1,043,500
-0.51(-9.62%)
Oct 25, 2018
5.350
5.430
5.220
5.300
276,786
-0.05(-0.93%)
Oct 24, 2018
5.590
5.590
5.330
5.350
183,476
-0.19(-3.43%)
Oct 23, 2018
5.400
5.600
5.320
5.540
292,762
+0.03(+0.54%)
Oct 22, 2018
5.550
5.640
5.400
5.510
193,722
+0.00(+0.00%)
Oct 19, 2018
5.530
5.770
5.460
5.510
222,800
-0.03(-0.54%)
Oct 18, 2018
5.770
5.923
5.440
5.540
278,499
-0.29(-4.97%)
Oct 17, 2018
5.820
5.960
5.790
5.830
105,463
-0.02(-0.34%)
Oct 16, 2018
5.790
5.910
5.760
5.850
148,141
+0.03(+0.52%)
Oct 15, 2018
5.870
5.911
5.771
5.820
205,024
-0.06(-1.02%)
Oct 12, 2018
5.870
6.030
5.810
5.880
166,600
-0.02(-0.34%)
Oct 11, 2018
5.950
6.150
5.761
5.900
361,712
-0.09(-1.50%)
Oct 10, 2018
6.200
6.250
5.950
5.990
321,204
-0.24(-3.85%)
Oct 09, 2018
6.280
6.400
6.160
6.230
160,925
-0.04(-0.64%)
Oct 08, 2018
6.250
6.315
6.100
6.270
281,938
-0.01(-0.16%)
Oct 05, 2018
6.330
6.410
6.250
6.280
183,500
-0.07(-1.10%)
Oct 04, 2018
6.410
6.550
6.320
6.350
162,671
-0.05(-0.78%)
Oct 03, 2018
6.350
6.650
6.350
6.400
156,366
+0.04(+0.63%)
Oct 02, 2018
6.300
6.470
6.300
6.360
98,733
+0.05(+0.79%)
Oct 01, 2018
6.400
6.580
6.210
6.310
184,955
-0.09(-1.41%)
Sep 28, 2018
6.400
6.500
6.300
6.400
144,200
-0.05(-0.78%)
Sep 27, 2018
6.600
6.600
6.400
6.450
106,222
-0.20(-3.01%)
Sep 26, 2018
6.400
6.700
6.350
6.650
167,814
+0.25(+3.91%)
Sep 25, 2018
6.300
6.450
6.250
6.400
182,590
+0.10(+1.59%)
Sep 24, 2018
6.550
6.595
6.300
6.300
131,578
-0.25(-3.82%)
Sep 21, 2018
6.600
6.641
6.475
6.550
133,200
-0.05(-0.76%)
Sep 20, 2018
6.300
6.675
6.250
6.600
260,533
+0.35(+5.60%)
Sep 19, 2018
6.400
6.500
6.250
6.250
252,010
-0.15(-2.34%)
Sep 18, 2018
6.500
6.750
6.350
6.400
228,515
+0.00(+0.00%)
Sep 17, 2018
6.400
6.500
6.250
6.400
204,789
-0.05(-0.78%)
Sep 14, 2018
6.300
6.550
6.300
6.450
143,700
+0.10(+1.57%)
Sep 13, 2018
6.750
6.850
6.300
6.350
664,805
-0.48(-6.96%)
Sep 12, 2018
6.850
6.900
6.675
6.825
380,837
+0.08(+1.11%)
Sep 11, 2018
7.050
7.050
6.655
6.750
290,108
-0.30(-4.26%)
Sep 10, 2018
6.900
7.100
6.750
7.050
214,038
+0.15(+2.17%)
Sep 07, 2018
6.300
7.050
6.200
6.900
677,800
+0.55(+8.66%)
Sep 06, 2018
6.500
6.650
6.250
6.350
177,596
-0.08(-1.24%)
Sep 05, 2018
6.650
6.700
6.250
6.430
525,909
-0.22(-3.31%)
Sep 04, 2018
6.950
6.950
6.650
6.650
361,340
-0.25(-3.62%)
Aug 31, 2018
6.900
6.900
6.900
0
+0.05(+0.73%)
Aug 30, 2018
7.000
7.050
6.800
6.850
142,455
-0.15(-2.14%)
Aug 29, 2018
7.000
7.075
6.850
7.000
114,039
+0.00(+0.00%)
Aug 28, 2018
6.950
7.050
6.810
7.000
186,456
-0.03(-0.36%)
Aug 27, 2018
7.000
7.050
6.910
7.025
234,119
-0.02(-0.35%)
Aug 24, 2018
7.000
7.100
7.000
7.050
200,900
+0.05(+0.71%)
Aug 23, 2018
6.900
7.050
6.700
7.000
295,498
+0.10(+1.45%)
Aug 22, 2018
6.800
6.950
6.750
6.900
141,376
+0.15(+2.22%)
Aug 21, 2018
6.700
6.895
6.650
6.750
143,765
+0.05(+0.75%)
Aug 20, 2018
6.900
7.000
6.650
6.700
351,688
-0.08(-1.11%)
Aug 17, 2018
6.750
6.800
6.700
6.775
214,900
-0.02(-0.37%)
Aug 16, 2018
6.800
6.800
6.650
6.800
243,156
+0.10(+1.49%)
Aug 15, 2018
6.800
6.800
6.450
6.700
129,971
+0.03(+0.37%)
Aug 14, 2018
6.300
6.800
6.250
6.675
490,616
+0.20(+3.09%)
Aug 13, 2018
6.950
6.995
6.450
6.475
450,141
-0.40(-5.82%)
Aug 10, 2018
7.350
7.350
6.850
6.875
385,300
-0.03(-0.36%)
Aug 09, 2018
7.400
7.400
6.300
6.900
1,051,048
-0.75(-9.80%)
Aug 08, 2018
7.600
7.700
7.550
7.650
158,023
+0.05(+0.66%)
Aug 07, 2018
7.700
7.750
7.600
7.600
273,848
+0.00(+0.00%)
Aug 06, 2018
7.550
7.677
7.550
7.600
102,382
+0.05(+0.66%)
Aug 03, 2018
7.800
7.800
7.500
7.550
240,600
-0.20(-2.58%)
Aug 02, 2018
7.650
7.850
7.450
7.750
668,577
+0.05(+0.65%)
Aug 01, 2018
7.600
7.750
7.600
7.700
90,928
+0.00(+0.00%)
Jul 31, 2018
7.800
7.850
7.650
7.700
150,628
-0.10(-1.28%)
Jul 30, 2018
7.650
7.800
7.550
7.800
142,290
+0.15(+1.96%)
Jul 27, 2018
7.700
7.800
7.650
7.650
160,400
-0.05(-0.65%)
Jul 26, 2018
7.550
7.750
7.550
7.700
229,217
+0.05(+0.65%)
Jul 25, 2018
7.600
7.700
7.500
7.650
137,804
+0.05(+0.66%)
Jul 24, 2018
7.600
7.455
7.600
170,718
+0.00(+0.00%)
Jul 23, 2018
7.650
7.750
7.550
7.600
170,800
-0.15(-1.94%)
Jul 20, 2018
7.800
7.845
7.625
7.750
212,885
-0.10(-1.27%)
Jul 19, 2018
7.800
7.900
7.650
7.850
150,557
+0.05(+0.64%)
Jul 18, 2018
7.600
7.845
7.550
7.800
118,108
+0.15(+1.96%)
Jul 17, 2018
7.800
7.850
7.500
7.650
253,863
-0.20(-2.55%)
Jul 16, 2018
7.750
7.950
7.700
7.850
219,147
+0.10(+1.29%)
Jul 13, 2018
7.700
7.800
7.650
7.750
90,065
+0.05(+0.65%)
Jul 12, 2018
7.700
7.800
7.650
7.700
218,691
-0.08(-0.96%)
Jul 11, 2018
7.700
7.850
7.600
7.775
340,683
+0.03(+0.32%)
Jul 10, 2018
7.500
7.750
7.500
7.750
358,971
+0.25(+3.33%)
Jul 09, 2018
7.400
7.500
7.300
7.500
210,549
+0.10(+1.35%)
Jul 06, 2018
7.350
7.450
7.300
7.400
268,144
+0.05(+0.68%)
Jul 05, 2018
7.497
7.300
7.350
127,527
-0.15(-2.00%)
Jul 03, 2018
7.500
7.500
7.500
0
+0.10(+1.35%)
Jul 02, 2018
7.450
7.533
7.300
7.400
54,457
-0.05(-0.67%)
Jun 29, 2018
7.450
7.600
7.450
7.450
39,300
+0.00(+0.00%)
Jun 28, 2018
7.500
7.550
7.400
7.450
76,581
-0.05(-0.67%)
Jun 27, 2018
7.450
7.588
7.450
7.500
65,809
+0.05(+0.67%)
Jun 26, 2018
7.450
7.600
7.400
7.450
86,269
+0.00(+0.00%)
Jun 25, 2018
7.750
7.750
7.400
7.450
165,262
-0.30(-3.87%)
Jun 22, 2018
7.850
7.950
7.650
7.750
112,580
+0.10(+1.31%)
Jun 21, 2018
8.000
8.050
7.650
7.650
302,554
-0.42(-5.26%)
Jun 20, 2018
8.150
8.150
8.000
8.075
117,162
-0.08(-0.92%)
Jun 19, 2018
8.100
8.150
8.050
8.150
134,618
+0.00(+0.00%)
Jun 18, 2018
7.950
8.250
7.900
8.150
142,759
+0.10(+1.24%)
Jun 15, 2018
8.100
8.100
8.050
221,030
-0.05(-0.62%)
Jun 14, 2018
8.000
8.100
7.805
8.100
162,753
+0.15(+1.89%)
Jun 13, 2018
7.950
7.950
7.850
7.950
117,681
-0.05(-0.62%)
Jun 12, 2018
8.100
8.100
7.950
8.000
154,227
-0.10(-1.23%)
Jun 11, 2018
8.200
8.200
8.050
8.100
212,276
-0.15(-1.82%)
Jun 08, 2018
8.200
8.340
8.155
8.250
59,676
+0.00(+0.00%)
Jun 07, 2018
8.300
8.400
8.100
8.250
123,665
+0.00(+0.00%)
Jun 06, 2018
8.250
8.350
8.068
8.250
263,667
+0.00(+0.00%)
Jun 05, 2018
8.400
8.550
8.200
8.250
200,155
-0.20(-2.37%)
Jun 04, 2018
8.500
8.750
8.100
8.450
423,297
-0.10(-1.17%)
Jun 01, 2018
7.900
8.600
7.900
8.550
934,448
+0.65(+8.23%)
May 31, 2018
7.600
7.900
7.595
7.900
517,069
+0.30(+3.95%)
May 30, 2018
7.250
7.700
7.155
7.600
368,056
+0.35(+4.83%)
May 29, 2018
6.850
7.300
6.850
7.250
278,997
+0.35(+5.07%)
May 25, 2018
6.900
6.900
6.900
0
-0.22(-3.16%)
May 24, 2018
7.200
7.215
7.075
7.125
197,270
-0.10(-1.38%)
May 23, 2018
7.300
7.350
7.200
7.225
219,295
-0.08(-1.03%)
May 22, 2018
7.450
7.650
7.250
7.300
595,149
-0.15(-2.01%)
May 21, 2018
7.400
7.650
7.250
7.450
474,489
+0.15(+2.05%)
May 18, 2018
7.700
7.800
7.300
7.300
533,504
-0.35(-4.58%)
May 17, 2018
8.050
8.100
7.650
7.650
566,042
-0.45(-5.56%)
May 16, 2018
8.450
8.500
8.050
8.100
921,133
+0.15(+1.89%)
May 15, 2018
7.650
8.150
7.605
7.950
767,388
+0.30(+3.92%)
May 14, 2018
7.150
7.650
7.060
7.650
296,996
+0.45(+6.25%)
May 11, 2018
7.200
7.300
7.000
7.200
289,302
-0.05(-0.69%)
May 10, 2018
7.150
7.350
7.150
7.250
208,074
+0.05(+0.69%)
May 09, 2018
7.600
7.600
7.150
7.200
349,687
-0.40(-5.26%)
May 08, 2018
7.600
7.600
7.350
7.600
120,435
+0.00(+0.00%)
May 07, 2018
7.500
7.600
7.450
7.600
154,076
+0.05(+0.66%)
May 04, 2018
7.350
7.700
7.300
7.550
153,159
+0.15(+2.03%)
May 03, 2018
7.300
7.500
7.250
7.400
181,052
-0.10(-1.33%)
May 02, 2018
7.450
7.700
7.400
7.500
493,812
+0.05(+0.67%)
May 01, 2018
7.100
7.500
6.950
7.450
304,178
+0.35(+4.93%)
Apr 30, 2018
7.050
7.200
6.950
7.100
196,166
+0.00(+0.00%)
Apr 27, 2018
7.000
7.150
6.900
7.100
158,045
+0.05(+0.71%)
Apr 26, 2018
7.050
7.250
6.984
7.050
219,444
+0.02(+0.36%)
Apr 25, 2018
7.100
7.100
7.000
7.025
98,335
-0.07(-1.06%)
Apr 24, 2018
7.250
7.350
7.000
7.100
137,475
-0.10(-1.39%)
Apr 23, 2018
7.050
7.450
7.050
7.200
130,876
+0.00(+0.00%)
Apr 20, 2018
7.300
7.350
7.150
7.200
77,718
-0.10(-1.37%)
Apr 19, 2018
7.450
7.450
7.300
7.300
58,742
-0.10(-1.35%)
Apr 18, 2018
7.350
7.455
7.269
7.400
137,468
+0.05(+0.68%)
Apr 17, 2018
7.250
7.350
7.150
7.350
141,208
+0.15(+2.08%)
Apr 16, 2018
7.150
7.400
7.142
7.200
166,288
+0.00(+0.00%)
Apr 13, 2018
7.400
7.400
7.155
7.200
85,418
-0.15(-2.04%)
Apr 12, 2018
7.200
7.400
7.100
7.350
210,177
+0.22(+3.16%)
Apr 11, 2018
7.050
7.200
7.000
7.125
88,661
+0.03(+0.35%)
Apr 10, 2018
6.950
7.200
6.919
7.100
157,693
+0.20(+2.90%)
Apr 09, 2018
7.000
7.050
6.900
6.900
127,130
-0.15(-2.13%)
Apr 06, 2018
7.100
7.200
6.905
7.050
121,421
-0.05(-0.70%)
Apr 05, 2018
6.950
7.200
6.950
7.100
113,322
+0.20(+2.90%)
Apr 04, 2018
6.850
6.950
6.713
6.900
112,660
-0.05(-0.72%)
Apr 03, 2018
6.850
7.050
6.850
6.950
113,826
+0.05(+0.72%)
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.