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
Byd Ltd H Shs
(OP:
BYDDF
)
28.95
UNCHANGED
Streaming Delayed Price
Updated: 3:59 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, 2020
5.375
5.375
5.060
5.305
2,330,738
+0.26(+5.26%)
Mar 30, 2020
5.130
5.260
4.710
5.040
2,272,283
+0.21(+4.35%)
Mar 27, 2020
4.800
5.200
4.790
4.830
872,200
-0.29(-5.76%)
Mar 26, 2020
4.750
5.125
4.750
5.125
140,654
+0.08(+1.69%)
Mar 25, 2020
5.050
5.050
4.700
5.040
439,240
+0.34(+7.23%)
Mar 24, 2020
4.500
4.757
4.500
4.700
462,765
+0.36(+8.17%)
Mar 23, 2020
4.705
4.710
4.070
4.345
205,657
-0.17(-3.87%)
Mar 20, 2020
4.575
4.770
4.510
4.520
102,600
-0.12(-2.59%)
Mar 19, 2020
4.385
4.650
4.385
4.640
216,956
+0.06(+1.35%)
Mar 18, 2020
4.405
4.740
4.405
4.578
508,439
-0.38(-7.70%)
Mar 17, 2020
4.770
6.810
4.730
4.960
540,328
+0.07(+1.43%)
Mar 16, 2020
4.930
5.020
4.700
4.890
345,376
-0.53(-9.70%)
Mar 13, 2020
5.235
5.520
5.170
5.415
185,200
+0.42(+8.30%)
Mar 12, 2020
5.220
5.440
4.900
5.000
509,496
-0.58(-10.39%)
Mar 11, 2020
5.730
5.760
5.430
5.580
327,245
-0.18(-3.12%)
Mar 10, 2020
5.500
5.960
5.440
5.760
183,964
+0.21(+3.88%)
Mar 09, 2020
5.625
5.700
5.530
5.545
215,094
-0.47(-7.89%)
Mar 06, 2020
6.150
6.150
5.910
6.020
235,300
-0.19(-3.06%)
Mar 05, 2020
6.250
6.280
6.210
6.210
269,180
-0.13(-2.05%)
Mar 04, 2020
6.380
6.406
6.250
6.340
32,824
-0.07(-1.09%)
Mar 03, 2020
6.480
6.480
6.260
6.410
184,283
+0.16(+2.56%)
Mar 02, 2020
6.240
6.250
6.140
6.250
232,481
+0.14(+2.29%)
Feb 28, 2020
6.250
6.250
5.810
6.110
303,500
-0.21(-3.32%)
Feb 27, 2020
6.480
6.480
6.210
6.320
453,572
-0.31(-4.68%)
Feb 26, 2020
6.500
6.690
6.410
6.630
172,401
+0.19(+2.95%)
Feb 25, 2020
7.000
7.000
6.350
6.440
378,033
+0.30(+4.89%)
Feb 24, 2020
6.310
6.310
5.880
6.140
628,701
-0.58(-8.63%)
Feb 21, 2020
6.750
6.930
6.705
6.720
327,500
-0.01(-0.15%)
Feb 20, 2020
6.760
6.812
6.630
6.730
602,580
+0.54(+8.72%)
Feb 19, 2020
6.105
6.200
5.900
6.190
2,732,691
+0.32(+5.45%)
Feb 18, 2020
5.565
6.130
5.540
5.870
328,044
+0.19(+3.29%)
Feb 14, 2020
5.685
5.780
5.670
5.683
100,500
-0.09(-1.51%)
Feb 13, 2020
5.835
5.880
5.760
5.770
122,716
-0.17(-2.86%)
Feb 12, 2020
5.855
5.990
5.820
5.940
195,754
+0.08(+1.37%)
Feb 11, 2020
5.780
5.880
5.780
5.860
164,641
+0.00(+0.00%)
Feb 10, 2020
6.025
6.025
5.760
5.860
1,459,391
+0.08(+1.38%)
Feb 07, 2020
5.695
5.915
5.690
5.780
249,000
-0.13(-2.20%)
Feb 06, 2020
6.000
6.000
5.900
5.910
135,022
-0.05(-0.84%)
Feb 05, 2020
6.035
6.120
5.950
5.960
326,375
+0.16(+2.72%)
Feb 04, 2020
5.750
5.840
5.650
5.802
469,791
+0.48(+9.07%)
Feb 03, 2020
5.380
5.380
5.260
5.320
179,267
+0.11(+2.11%)
Jan 31, 2020
5.330
5.330
5.200
5.210
173,600
-0.18(-3.34%)
Jan 30, 2020
5.400
5.440
5.290
5.390
161,666
-0.10(-1.88%)
Jan 29, 2020
5.610
5.610
5.490
5.493
175,771
-0.16(-2.78%)
Jan 28, 2020
5.580
5.700
5.560
5.650
329,638
+0.05(+0.89%)
Jan 27, 2020
5.480
5.600
5.460
5.600
379,284
-0.27(-4.52%)
Jan 24, 2020
5.980
5.980
5.850
5.865
168,800
-0.12(-1.92%)
Jan 23, 2020
5.990
5.990
5.900
5.980
94,091
-0.08(-1.32%)
Jan 22, 2020
6.210
6.210
5.800
6.060
148,175
+0.19(+3.24%)
Jan 21, 2020
5.885
5.970
5.860
5.870
178,886
-0.30(-4.86%)
Jan 17, 2020
6.095
6.200
5.870
6.170
385,500
+0.33(+5.74%)
Jan 16, 2020
5.920
5.940
5.800
5.835
100,113
-0.04(-0.77%)
Jan 15, 2020
5.820
5.980
5.820
5.880
254,119
+0.12(+2.08%)
Jan 14, 2020
5.750
5.800
5.715
5.760
274,438
+0.02(+0.35%)
Jan 13, 2020
5.490
5.740
5.480
5.740
685,507
+0.76(+15.26%)
Jan 10, 2020
5.000
5.030
4.930
4.980
69,800
+0.02(+0.44%)
Jan 09, 2020
5.020
5.040
4.920
4.958
66,297
-0.00(-0.04%)
Jan 08, 2020
4.965
4.970
4.900
4.960
67,792
+0.02(+0.34%)
Jan 07, 2020
4.890
5.000
4.880
4.943
104,917
-0.06(-1.14%)
Jan 06, 2020
5.020
5.040
4.930
5.000
109,627
-0.03(-0.60%)
Jan 03, 2020
5.100
5.100
5.000
5.030
53,800
-0.05(-0.98%)
Jan 02, 2020
4.980
5.080
4.980
5.080
261,496
+0.12(+2.32%)
Dec 31, 2019
4.930
5.030
4.930
4.965
191,300
+0.00(+0.10%)
Dec 30, 2019
4.980
4.988
4.940
4.960
857,031
+0.16(+3.27%)
Dec 27, 2019
4.800
4.850
4.800
4.803
540,400
+0.00(+0.06%)
Dec 26, 2019
4.780
4.830
4.760
4.800
346,072
+0.03(+0.59%)
Dec 24, 2019
4.800
4.800
4.710
4.772
75,700
+0.03(+0.68%)
Dec 23, 2019
4.690
4.770
4.615
4.740
309,707
-0.06(-1.25%)
Dec 20, 2019
4.790
4.830
4.780
4.800
127,400
+0.01(+0.21%)
Dec 19, 2019
4.760
4.840
4.760
4.790
119,575
-0.05(-1.03%)
Dec 18, 2019
4.860
4.860
4.800
4.840
328,034
-0.14(-2.81%)
Dec 17, 2019
4.950
4.990
4.950
4.980
640,467
+0.09(+1.84%)
Dec 16, 2019
4.885
4.930
4.880
4.890
721,399
+0.04(+0.82%)
Dec 13, 2019
4.830
4.900
4.820
4.850
128,200
+0.07(+1.46%)
Dec 12, 2019
4.750
4.800
4.750
4.780
325,894
+0.02(+0.42%)
Dec 11, 2019
4.830
4.830
4.720
4.760
94,641
+0.05(+1.15%)
Dec 10, 2019
4.700
4.730
4.690
4.706
121,415
-0.01(-0.30%)
Dec 09, 2019
4.750
4.750
4.700
4.720
36,027
-0.01(-0.21%)
Dec 06, 2019
4.640
4.740
4.640
4.730
104,500
-0.03(-0.63%)
Dec 05, 2019
4.730
4.790
4.730
4.760
44,020
+0.00(+0.00%)
Dec 04, 2019
4.820
4.830
4.730
4.760
32,048
+0.05(+1.06%)
Dec 03, 2019
4.669
4.730
4.669
4.710
66,203
-0.01(-0.21%)
Dec 02, 2019
4.750
4.750
4.710
4.720
159,485
-0.05(-1.07%)
Nov 29, 2019
4.745
4.850
4.680
4.771
75,900
-0.11(-2.23%)
Nov 27, 2019
4.885
4.930
4.860
4.880
48,500
-0.05(-1.11%)
Nov 26, 2019
4.887
4.950
4.887
4.935
49,188
+0.04(+0.92%)
Nov 25, 2019
4.900
4.920
4.850
4.890
75,826
+0.06(+1.35%)
Nov 22, 2019
4.860
4.860
4.810
4.825
119,800
+0.03(+0.52%)
Nov 21, 2019
4.850
4.850
4.800
4.800
197,828
-0.01(-0.21%)
Nov 20, 2019
4.800
4.840
4.800
4.810
110,546
-0.05(-0.93%)
Nov 19, 2019
4.880
4.880
4.840
4.855
520,952
+0.01(+0.10%)
Nov 18, 2019
4.810
4.890
4.810
4.850
281,529
-0.01(-0.21%)
Nov 15, 2019
4.832
4.890
4.832
4.860
207,600
-0.01(-0.21%)
Nov 14, 2019
4.790
4.880
4.790
4.870
218,631
+0.00(+0.00%)
Nov 13, 2019
4.835
4.910
4.820
4.870
158,127
-0.02(-0.41%)
Nov 12, 2019
4.910
4.920
4.850
4.890
120,039
-0.06(-1.21%)
Nov 11, 2019
4.870
4.970
4.870
4.950
90,123
-0.05(-1.10%)
Nov 08, 2019
5.090
5.090
5.005
5.005
92,700
+0.00(+0.00%)
Nov 07, 2019
5.105
5.150
4.970
5.005
243,586
+0.18(+3.75%)
Nov 06, 2019
4.820
4.880
4.820
4.824
48,590
-0.07(-1.35%)
Nov 05, 2019
4.910
4.910
4.880
4.890
49,097
-0.00(-0.10%)
Nov 04, 2019
4.950
4.950
4.790
4.895
222,660
+0.05(+1.14%)
Nov 01, 2019
4.795
4.840
4.760
4.840
251,400
+0.12(+2.65%)
Oct 31, 2019
4.690
4.730
4.650
4.715
1,006,779
-0.11(-2.18%)
Oct 30, 2019
4.840
4.840
4.670
4.820
645,755
-0.13(-2.63%)
Oct 29, 2019
4.810
5.055
4.810
4.950
1,056,012
-0.12(-2.37%)
Oct 28, 2019
5.160
5.160
4.985
5.070
200,864
+0.15(+3.05%)
Oct 25, 2019
4.860
4.940
4.860
4.920
82,500
+0.02(+0.41%)
Oct 24, 2019
4.980
4.980
4.880
4.900
553,086
-0.01(-0.20%)
Oct 23, 2019
4.920
4.920
4.880
4.910
77,959
+0.05(+1.03%)
Oct 22, 2019
4.820
4.870
4.820
4.860
142,149
-0.02(-0.41%)
Oct 21, 2019
4.820
4.910
4.820
4.880
211,475
-0.03(-0.61%)
Oct 18, 2019
4.890
4.930
4.870
4.910
242,100
-0.02(-0.41%)
Oct 17, 2019
4.960
4.960
4.890
4.930
44,307
+0.02(+0.41%)
Oct 16, 2019
4.900
4.910
4.880
4.910
264,174
+0.00(+0.00%)
Oct 15, 2019
4.850
4.920
4.800
4.910
87,388
-0.04(-0.81%)
Oct 14, 2019
4.880
5.000
4.880
4.950
91,719
-0.01(-0.20%)
Oct 11, 2019
4.900
5.000
4.900
4.960
184,400
+0.07(+1.43%)
Oct 10, 2019
4.820
4.890
4.820
4.890
481,391
+0.04(+0.82%)
Oct 09, 2019
4.870
4.870
4.820
4.850
156,194
-0.07(-1.42%)
Oct 08, 2019
4.890
4.980
4.880
4.920
173,940
+0.01(+0.20%)
Oct 07, 2019
4.820
4.920
4.820
4.910
49,812
+0.01(+0.29%)
Oct 04, 2019
4.870
4.920
4.820
4.896
96,300
-0.01(-0.29%)
Oct 03, 2019
4.915
4.950
4.850
4.910
105,387
-0.01(-0.24%)
Oct 02, 2019
4.960
4.960
4.910
4.922
45,338
-0.07(-1.41%)
Oct 01, 2019
5.050
5.050
4.970
4.992
48,427
-0.03(-0.55%)
Sep 30, 2019
5.020
5.020
4.990
5.020
50,980
+0.05(+1.01%)
Sep 27, 2019
4.980
5.040
4.940
4.970
262,100
-0.01(-0.20%)
Sep 26, 2019
5.005
5.030
4.960
4.980
241,034
-0.02(-0.40%)
Sep 25, 2019
4.980
5.020
4.950
5.000
181,108
-0.17(-3.31%)
Sep 24, 2019
5.180
5.220
5.150
5.171
33,412
-0.03(-0.51%)
Sep 23, 2019
5.110
5.200
5.110
5.197
269,716
-0.08(-1.56%)
Sep 20, 2019
5.270
5.310
5.250
5.280
149,600
-0.05(-1.01%)
Sep 19, 2019
5.345
5.380
5.320
5.334
39,599
-0.07(-1.22%)
Sep 18, 2019
5.400
5.410
5.350
5.400
286,973
+0.02(+0.37%)
Sep 17, 2019
5.380
5.380
5.320
5.380
126,768
-0.05(-0.92%)
Sep 16, 2019
5.355
5.450
5.351
5.430
183,213
-0.03(-0.55%)
Sep 13, 2019
5.480
5.480
5.410
5.460
180,800
+0.17(+3.21%)
Sep 12, 2019
5.400
5.411
5.252
5.290
113,102
-0.14(-2.58%)
Sep 11, 2019
5.415
5.440
5.360
5.430
161,134
+0.11(+2.07%)
Sep 10, 2019
5.370
5.370
5.310
5.320
99,675
-0.05(-0.93%)
Sep 09, 2019
5.335
5.410
5.335
5.370
114,428
+0.09(+1.80%)
Sep 06, 2019
5.200
5.300
5.200
5.275
157,000
+0.06(+1.05%)
Sep 05, 2019
5.200
5.220
5.150
5.220
101,973
+0.18(+3.57%)
Sep 04, 2019
5.050
5.050
5.000
5.040
75,187
-0.03(-0.59%)
Sep 03, 2019
5.070
5.070
5.018
5.070
134,872
-0.14(-2.69%)
Aug 30, 2019
5.150
5.250
5.120
5.210
106,000
+0.19(+3.78%)
Aug 29, 2019
4.850
5.052
4.850
5.020
132,407
+0.13(+2.66%)
Aug 28, 2019
4.850
4.890
4.780
4.890
123,257
+0.01(+0.20%)
Aug 27, 2019
4.840
4.920
4.840
4.880
173,627
-0.14(-2.79%)
Aug 26, 2019
4.960
5.024
4.960
5.020
210,630
+0.09(+1.78%)
Aug 23, 2019
5.090
5.090
4.890
4.932
2,356,500
-0.25(-4.79%)
Aug 22, 2019
5.210
5.210
5.120
5.180
546,599
-0.27(-4.94%)
Aug 21, 2019
5.530
5.530
5.430
5.449
1,324,085
-0.08(-1.49%)
Aug 20, 2019
5.540
5.560
5.500
5.531
71,289
+0.02(+0.38%)
Aug 19, 2019
5.495
5.570
5.470
5.510
117,703
+0.11(+2.04%)
Aug 16, 2019
5.400
5.400
5.340
5.400
174,100
+0.01(+0.23%)
Aug 15, 2019
5.310
5.390
5.300
5.388
213,115
+0.03(+0.51%)
Aug 14, 2019
5.350
5.500
5.350
5.360
96,880
-0.16(-2.90%)
Aug 13, 2019
5.360
5.570
5.360
5.520
139,669
+0.02(+0.43%)
Aug 12, 2019
5.450
5.580
5.450
5.497
95,021
-0.10(-1.85%)
Aug 09, 2019
5.595
5.640
5.530
5.600
42,400
-0.05(-0.96%)
Aug 08, 2019
5.670
5.680
5.607
5.654
127,662
+0.11(+2.06%)
Aug 07, 2019
5.410
5.560
5.350
5.540
220,325
-0.21(-3.57%)
Aug 06, 2019
5.470
5.870
5.470
5.745
167,051
-0.00(-0.09%)
Aug 05, 2019
5.815
5.870
5.750
5.750
110,475
-0.27(-4.49%)
Aug 02, 2019
5.990
6.040
5.980
6.020
54,400
-0.07(-1.15%)
Aug 01, 2019
6.290
6.305
6.060
6.090
78,444
-0.16(-2.56%)
Jul 31, 2019
6.350
6.350
6.250
6.250
18,594
-0.07(-1.11%)
Jul 30, 2019
6.295
6.336
6.280
6.320
14,203
-0.06(-0.94%)
Jul 29, 2019
6.380
6.380
6.300
6.380
127,076
-0.10(-1.59%)
Jul 26, 2019
6.335
6.490
6.290
6.483
85,500
+0.21(+3.40%)
Jul 25, 2019
6.400
6.400
6.270
6.270
43,090
-0.12(-1.88%)
Jul 24, 2019
6.400
6.400
6.344
6.390
47,185
+0.08(+1.27%)
Jul 23, 2019
6.170
6.322
6.170
6.310
79,064
+0.15(+2.44%)
Jul 22, 2019
6.250
6.250
6.110
6.160
21,455
+0.01(+0.16%)
Jul 19, 2019
6.120
6.180
6.120
6.150
30,800
+0.02(+0.33%)
Jul 18, 2019
6.040
6.150
6.040
6.130
45,889
-0.07(-1.13%)
Jul 17, 2019
6.200
6.220
6.170
6.200
16,229
+0.08(+1.31%)
Jul 16, 2019
6.110
6.180
6.100
6.120
34,920
-0.03(-0.49%)
Jul 15, 2019
6.070
6.167
6.070
6.150
54,419
+0.08(+1.27%)
Jul 12, 2019
6.080
6.100
6.040
6.073
26,800
-0.01(-0.12%)
Jul 11, 2019
6.115
6.130
6.050
6.080
76,305
-0.04(-0.65%)
Jul 10, 2019
6.155
6.155
6.090
6.120
58,346
+0.02(+0.33%)
Jul 09, 2019
5.995
6.100
5.990
6.100
12,610
+0.11(+1.84%)
Jul 08, 2019
6.100
6.110
5.960
5.990
36,066
-0.12(-1.96%)
Jul 05, 2019
6.065
6.190
6.030
6.110
29,200
-0.15(-2.40%)
Jul 03, 2019
6.300
6.300
6.250
6.260
20,600
+0.02(+0.32%)
Jul 02, 2019
6.300
6.300
6.170
6.240
31,218
+0.12(+1.96%)
Jul 01, 2019
6.050
6.170
6.050
6.120
19,399
+0.09(+1.49%)
Jun 28, 2019
6.025
6.080
6.000
6.030
50,700
+0.04(+0.67%)
Jun 27, 2019
5.920
6.000
5.920
5.990
63,407
+0.07(+1.10%)
Jun 26, 2019
5.935
5.980
5.890
5.925
31,562
-0.07(-1.09%)
Jun 25, 2019
5.970
5.990
5.960
5.990
58,106
-0.04(-0.66%)
Jun 24, 2019
6.020
6.050
6.010
6.030
61,025
+0.01(+0.17%)
Jun 21, 2019
5.970
6.073
5.970
6.020
27,000
-0.06(-0.99%)
Jun 20, 2019
6.120
6.120
6.070
6.080
48,885
+0.09(+1.50%)
Jun 19, 2019
6.000
6.000
5.950
5.990
30,838
+0.04(+0.76%)
Jun 18, 2019
5.810
5.960
5.810
5.945
136,420
+0.11(+1.80%)
Jun 17, 2019
5.770
5.850
5.770
5.840
31,249
+0.04(+0.69%)
Jun 14, 2019
5.870
5.870
5.750
5.800
81,600
-0.11(-1.86%)
Jun 13, 2019
5.985
5.985
5.900
5.910
90,480
-0.07(-1.17%)
Jun 12, 2019
5.990
6.020
5.950
5.980
9,845
-0.12(-1.97%)
Jun 11, 2019
6.180
6.180
5.990
6.100
33,072
+0.10(+1.67%)
Jun 10, 2019
6.060
6.070
6.000
6.000
63,480
-0.12(-1.96%)
Jun 07, 2019
6.090
6.160
6.090
6.120
62,000
+0.07(+1.16%)
Jun 06, 2019
5.810
6.060
5.800
6.050
108,113
+0.31(+5.40%)
Jun 05, 2019
5.810
5.810
5.740
5.740
86,911
-0.10(-1.80%)
Jun 04, 2019
5.845
5.880
5.740
5.845
87,336
-0.04(-0.66%)
Jun 03, 2019
5.980
5.980
5.830
5.884
64,274
+0.07(+1.27%)
May 31, 2019
5.795
5.870
5.770
5.810
102,300
-0.16(-2.68%)
May 30, 2019
5.990
6.000
5.930
5.970
16,533
-0.06(-0.91%)
May 29, 2019
5.985
6.050
5.980
6.025
85,600
+0.00(+0.00%)
May 28, 2019
6.053
6.080
6.000
6.025
45,521
+0.24(+4.20%)
May 24, 2019
5.765
5.820
5.740
5.782
53,300
+0.06(+1.09%)
May 23, 2019
5.695
5.740
5.650
5.720
75,099
-0.18(-3.05%)
May 22, 2019
5.915
5.960
5.897
5.900
39,567
-0.08(-1.34%)
May 21, 2019
5.980
5.990
5.920
5.980
127,081
+0.07(+1.18%)
May 20, 2019
6.040
6.040
5.880
5.910
201,645
-0.14(-2.31%)
May 17, 2019
6.114
6.150
6.050
6.050
184,600
-0.20(-3.20%)
May 16, 2019
6.225
6.255
6.110
6.250
333,743
-0.01(-0.16%)
May 15, 2019
6.270
6.330
6.183
6.260
27,540
+0.05(+0.81%)
May 14, 2019
6.210
6.240
6.170
6.210
80,889
+0.14(+2.31%)
May 13, 2019
6.150
6.170
6.050
6.070
70,513
-0.29(-4.56%)
May 10, 2019
6.230
6.410
6.200
6.360
106,000
+0.11(+1.76%)
May 09, 2019
6.250
6.280
6.130
6.250
275,680
-0.13(-2.04%)
May 08, 2019
6.310
6.390
6.300
6.380
141,323
-0.03(-0.39%)
May 07, 2019
6.535
6.610
6.400
6.405
219,971
-0.20(-3.01%)
May 06, 2019
6.580
6.620
6.500
6.604
140,802
-0.25(-3.66%)
May 03, 2019
6.860
6.860
6.800
6.855
25,000
+0.04(+0.51%)
May 02, 2019
6.720
6.860
6.720
6.820
61,170
+0.04(+0.59%)
May 01, 2019
6.830
6.850
6.780
6.780
43,162
+0.00(+0.00%)
Apr 30, 2019
6.745
6.820
6.740
6.780
80,874
+0.00(+0.00%)
Apr 29, 2019
6.770
6.800
6.735
6.780
212,867
+0.01(+0.12%)
Apr 26, 2019
6.810
6.870
6.760
6.772
78,800
+0.05(+0.67%)
Apr 25, 2019
6.840
6.840
6.690
6.726
80,590
-0.18(-2.66%)
Apr 24, 2019
6.965
7.020
6.910
6.910
71,375
-0.21(-2.95%)
Apr 23, 2019
7.000
7.160
7.000
7.120
104,734
-0.08(-1.11%)
Apr 22, 2019
7.295
7.390
7.180
7.200
51,409
-0.09(-1.23%)
Apr 18, 2019
7.320
7.320
7.220
7.290
106,600
-0.12(-1.62%)
Apr 17, 2019
7.250
7.450
7.250
7.410
598,281
+0.74(+11.09%)
Apr 16, 2019
6.712
6.720
6.650
6.670
66,493
-0.01(-0.22%)
Apr 15, 2019
6.595
6.730
6.590
6.685
149,486
+0.02(+0.38%)
Apr 12, 2019
6.620
6.660
6.620
6.660
118,000
+0.05(+0.73%)
Apr 11, 2019
6.620
6.710
6.550
6.612
314,817
-0.08(-1.17%)
Apr 10, 2019
6.750
6.760
6.680
6.690
138,159
+0.11(+1.67%)
Apr 09, 2019
6.640
6.650
6.560
6.580
92,525
+0.04(+0.67%)
Apr 08, 2019
6.480
6.540
6.480
6.536
30,127
+0.08(+1.18%)
Apr 05, 2019
6.450
6.520
6.410
6.460
113,400
+0.01(+0.16%)
Apr 04, 2019
6.450
6.470
6.420
6.450
188,555
+0.06(+0.94%)
Apr 03, 2019
6.400
6.460
6.340
6.390
117,651
+0.10(+1.59%)
Apr 02, 2019
6.245
6.310
6.240
6.290
64,203
+0.11(+1.78%)
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.