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
Star Bulk Carriers
(NQ:
SBLK
)
26.05
+0.18 (+0.70%)
Streaming Delayed Price
Updated: 4:00 PM EDT, May 17, 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
3.691
3.928
3.530
3.620
829,449
+0.12(+3.30%)
Mar 30, 2020
3.543
3.742
3.427
3.504
595,710
-0.04(-1.09%)
Mar 27, 2020
3.511
3.646
3.299
3.543
526,610
-0.08(-2.13%)
Mar 26, 2020
3.312
3.758
3.312
3.620
1,292,331
+0.31(+9.51%)
Mar 25, 2020
3.363
3.485
3.094
3.305
1,156,043
-0.04(-1.34%)
Mar 24, 2020
3.344
3.498
3.055
3.350
1,135,769
+0.11(+3.37%)
Mar 23, 2020
3.646
3.761
3.203
3.241
860,982
-0.36(-9.98%)
Mar 20, 2020
3.819
4.044
3.537
3.601
1,130,499
-0.15(-4.10%)
Mar 19, 2020
3.703
4.011
3.593
3.755
681,143
+0.05(+1.39%)
Mar 18, 2020
3.838
3.928
3.450
3.703
2,334,349
-0.33(-8.27%)
Mar 17, 2020
4.243
4.348
3.857
4.037
1,502,036
-0.14(-3.38%)
Mar 16, 2020
3.986
4.313
3.440
4.178
1,244,428
-0.26(-5.92%)
Mar 13, 2020
4.673
4.955
4.166
4.442
1,110,868
-0.04(-1.00%)
Mar 12, 2020
4.461
4.698
4.230
4.486
1,326,152
-0.24(-5.16%)
Mar 11, 2020
4.833
5.083
4.663
4.730
646,407
-0.27(-5.39%)
Mar 10, 2020
4.685
5.064
4.660
5.000
627,160
+0.50(+11.13%)
Mar 09, 2020
4.634
4.955
4.390
4.499
1,907,637
-0.72(-13.78%)
Mar 06, 2020
5.006
5.340
4.955
5.218
1,253,271
+0.06(+1.12%)
Mar 05, 2020
5.295
5.385
5.096
5.160
801,667
-0.25(-4.63%)
Mar 04, 2020
5.481
5.523
5.314
5.411
869,504
-0.05(-0.94%)
Mar 03, 2020
5.359
5.565
5.314
5.462
947,627
+0.12(+2.28%)
Mar 02, 2020
5.603
5.629
5.199
5.340
818,568
-0.22(-4.04%)
Feb 28, 2020
5.135
5.578
5.058
5.565
1,263,398
+0.37(+7.17%)
Feb 27, 2020
4.963
5.409
4.848
5.192
1,054,986
+0.08(+1.62%)
Feb 26, 2020
5.244
5.244
5.001
5.110
1,059,900
-0.12(-2.32%)
Feb 25, 2020
5.282
5.384
5.183
5.231
930,459
-0.03(-0.49%)
Feb 24, 2020
5.435
5.511
5.167
5.256
1,243,739
-0.50(-8.75%)
Feb 21, 2020
5.779
5.891
5.684
5.760
1,105,506
-0.08(-1.31%)
Feb 20, 2020
5.907
6.296
5.537
5.837
1,608,159
+0.38(+6.89%)
Feb 19, 2020
5.358
5.499
5.346
5.460
873,863
+0.15(+2.82%)
Feb 18, 2020
5.429
5.448
5.291
5.311
781,039
-0.12(-2.17%)
Feb 14, 2020
5.358
5.492
5.336
5.429
372,787
+0.09(+1.67%)
Feb 13, 2020
5.454
5.460
5.250
5.339
899,559
-0.17(-3.12%)
Feb 12, 2020
5.569
5.741
5.441
5.511
922,364
-0.03(-0.46%)
Feb 11, 2020
5.199
5.620
5.199
5.537
881,636
+0.36(+7.03%)
Feb 10, 2020
5.129
5.221
5.014
5.173
625,625
+0.05(+1.00%)
Feb 07, 2020
5.167
5.167
4.988
5.122
723,784
-0.09(-1.71%)
Feb 06, 2020
5.473
5.499
5.161
5.212
941,546
-0.23(-4.22%)
Feb 05, 2020
5.486
5.505
5.371
5.441
1,172,169
+0.15(+2.90%)
Feb 04, 2020
5.231
5.397
5.110
5.288
1,268,630
+0.11(+2.22%)
Feb 03, 2020
5.173
5.180
5.014
5.173
1,695,670
+0.01(+0.12%)
Jan 31, 2020
5.288
5.352
5.110
5.167
1,225,118
-0.12(-2.35%)
Jan 30, 2020
5.531
5.626
5.199
5.291
1,227,112
-0.35(-6.17%)
Jan 29, 2020
5.448
5.652
5.371
5.639
2,025,587
+0.26(+4.86%)
Jan 28, 2020
5.505
5.543
5.307
5.377
1,168,477
-0.04(-0.82%)
Jan 27, 2020
5.511
5.728
5.326
5.422
1,523,649
-0.47(-7.91%)
Jan 24, 2020
5.996
6.111
5.786
5.888
795,425
-0.13(-2.12%)
Jan 23, 2020
6.130
6.130
5.709
6.015
1,040,867
-0.21(-3.38%)
Jan 22, 2020
6.602
6.602
6.149
6.226
2,031,592
-0.39(-5.88%)
Jan 21, 2020
6.711
6.755
6.558
6.615
1,237,981
-0.16(-2.35%)
Jan 17, 2020
6.838
6.953
6.762
6.774
499,610
-0.06(-0.93%)
Jan 16, 2020
6.889
6.921
6.800
6.838
510,820
-0.03(-0.37%)
Jan 15, 2020
6.972
6.972
6.794
6.864
639,798
-0.08(-1.19%)
Jan 14, 2020
6.825
7.049
6.749
6.947
666,975
+0.11(+1.68%)
Jan 13, 2020
7.030
7.030
6.816
6.832
1,000,676
-0.20(-2.81%)
Jan 10, 2020
7.368
7.380
7.010
7.030
864,872
-0.29(-4.01%)
Jan 09, 2020
7.406
7.406
7.189
7.323
985,939
-0.04(-0.61%)
Jan 08, 2020
7.432
7.489
7.342
7.368
1,677,562
-0.13(-1.79%)
Jan 07, 2020
7.119
7.534
7.087
7.502
2,206,798
+0.36(+5.00%)
Jan 06, 2020
6.915
7.151
6.692
7.144
2,152,623
+0.09(+1.27%)
Jan 03, 2020
7.195
7.412
7.010
7.055
992,479
-0.25(-3.41%)
Jan 02, 2020
7.514
7.514
7.042
7.304
1,262,795
-0.23(-3.05%)
Dec 31, 2019
7.489
7.629
7.483
7.534
307,886
+0.05(+0.68%)
Dec 30, 2019
7.400
7.597
7.374
7.483
501,696
+0.06(+0.77%)
Dec 27, 2019
7.610
7.626
7.380
7.425
783,511
-0.19(-2.51%)
Dec 26, 2019
7.406
7.712
7.304
7.617
1,240,030
+0.27(+3.65%)
Dec 24, 2019
7.342
7.457
7.289
7.349
394,577
-0.01(-0.17%)
Dec 23, 2019
7.298
7.463
7.189
7.361
776,065
+0.10(+1.32%)
Dec 20, 2019
7.240
7.355
7.164
7.266
1,367,147
-0.10(-1.39%)
Dec 19, 2019
6.985
7.393
6.889
7.368
1,700,618
+0.36(+5.10%)
Dec 18, 2019
6.743
7.033
6.621
7.010
701,227
+0.27(+4.07%)
Dec 17, 2019
6.838
6.934
6.672
6.736
640,051
-0.08(-1.12%)
Dec 16, 2019
7.004
7.119
6.794
6.813
1,214,028
-0.16(-2.29%)
Dec 13, 2019
6.998
7.017
6.800
6.972
749,336
-0.03(-0.46%)
Dec 12, 2019
6.768
7.017
6.672
7.004
1,406,232
-0.04(-0.54%)
Dec 11, 2019
7.113
7.113
6.832
7.042
811,276
-0.06(-0.81%)
Dec 10, 2019
6.864
7.215
6.736
7.100
2,232,142
+0.24(+3.53%)
Dec 09, 2019
6.698
7.004
6.641
6.857
910,821
-0.02(-0.28%)
Dec 06, 2019
6.864
6.966
6.794
6.877
535,038
+0.08(+1.22%)
Dec 05, 2019
6.883
6.902
6.717
6.794
547,127
-0.04(-0.65%)
Dec 04, 2019
6.813
6.940
6.736
6.838
774,057
+0.05(+0.75%)
Dec 03, 2019
6.672
6.800
6.532
6.787
678,190
-0.02(-0.28%)
Dec 02, 2019
7.010
7.010
6.736
6.806
590,698
-0.20(-2.91%)
Nov 29, 2019
6.857
7.113
6.685
7.010
1,035,746
+0.21(+3.10%)
Nov 27, 2019
6.775
6.806
6.590
6.800
1,150,067
+0.02(+0.28%)
Nov 26, 2019
6.737
6.893
6.711
6.781
808,050
+0.03(+0.38%)
Nov 25, 2019
6.768
6.819
6.698
6.756
1,050,325
+0.01(+0.09%)
Nov 22, 2019
6.857
6.860
6.667
6.749
867,669
-0.03(-0.47%)
Nov 21, 2019
6.698
6.946
6.603
6.781
1,506,520
+0.40(+6.27%)
Nov 20, 2019
6.451
6.565
6.197
6.381
1,076,793
-0.07(-1.08%)
Nov 19, 2019
6.343
6.616
6.337
6.451
912,660
+0.07(+1.09%)
Nov 18, 2019
6.349
6.413
6.159
6.381
683,220
+0.03(+0.50%)
Nov 15, 2019
6.210
6.368
6.124
6.349
726,076
+0.20(+3.31%)
Nov 14, 2019
6.171
6.311
6.070
6.146
940,872
-0.03(-0.51%)
Nov 13, 2019
6.394
6.527
6.108
6.178
1,122,830
-0.30(-4.70%)
Nov 12, 2019
6.432
6.673
6.406
6.483
494,453
+0.05(+0.79%)
Nov 11, 2019
6.317
6.451
6.292
6.432
712,898
+0.07(+1.10%)
Nov 08, 2019
6.356
6.457
6.346
6.362
378,788
-0.02(-0.30%)
Nov 07, 2019
6.616
6.660
6.260
6.381
1,198,769
-0.23(-3.55%)
Nov 06, 2019
6.895
6.908
6.508
6.616
1,339,037
-0.35(-5.01%)
Nov 05, 2019
6.978
7.091
6.857
6.965
797,614
-0.06(-0.90%)
Nov 04, 2019
6.990
7.111
6.927
7.029
746,099
+0.01(+0.18%)
Nov 01, 2019
6.838
7.079
6.813
7.016
589,523
+0.25(+3.76%)
Oct 31, 2019
6.902
7.013
6.660
6.762
1,416,998
-0.20(-2.92%)
Oct 30, 2019
7.136
7.162
6.857
6.965
1,112,654
-0.23(-3.26%)
Oct 29, 2019
7.117
7.263
6.985
7.200
720,184
+0.01(+0.18%)
Oct 28, 2019
7.073
7.232
7.029
7.187
677,085
+0.11(+1.52%)
Oct 25, 2019
7.200
7.264
7.016
7.079
1,061,709
-0.11(-1.59%)
Oct 24, 2019
7.429
7.498
7.168
7.194
2,504,482
-0.17(-2.33%)
Oct 23, 2019
6.978
7.422
6.971
7.365
3,353,037
+0.39(+5.65%)
Oct 22, 2019
6.990
7.086
6.952
6.971
575,647
-0.06(-0.81%)
Oct 21, 2019
7.016
7.111
6.965
7.029
581,256
+0.04(+0.64%)
Oct 18, 2019
6.984
7.181
6.914
6.984
740,566
-0.04(-0.54%)
Oct 17, 2019
6.889
7.067
6.857
7.022
895,154
+0.10(+1.37%)
Oct 16, 2019
6.857
6.987
6.857
6.927
500,745
+0.05(+0.74%)
Oct 15, 2019
7.048
7.048
6.819
6.876
863,975
-0.14(-1.99%)
Oct 14, 2019
7.067
7.162
6.984
7.016
683,264
-0.03(-0.36%)
Oct 11, 2019
7.200
7.200
6.933
7.041
1,873,780
-0.14(-1.95%)
Oct 10, 2019
6.984
7.213
6.895
7.181
1,614,993
+0.20(+2.82%)
Oct 09, 2019
6.762
7.035
6.673
6.984
1,498,412
+0.30(+4.56%)
Oct 08, 2019
6.508
6.700
6.476
6.679
469,224
+0.04(+0.67%)
Oct 07, 2019
6.635
6.781
6.590
6.635
700,013
-0.01(-0.19%)
Oct 04, 2019
6.457
6.660
6.413
6.648
693,631
+0.25(+3.87%)
Oct 03, 2019
6.298
6.419
6.266
6.400
707,921
+0.04(+0.70%)
Oct 02, 2019
6.356
6.444
6.248
6.356
639,695
-0.01(-0.10%)
Oct 01, 2019
6.394
6.629
6.349
6.362
529,276
-0.03(-0.50%)
Sep 30, 2019
6.457
6.457
6.343
6.394
296,527
+0.02(+0.30%)
Sep 27, 2019
6.413
6.533
6.349
6.375
712,531
-0.02(-0.30%)
Sep 26, 2019
6.425
6.425
6.248
6.394
381,742
-0.04(-0.59%)
Sep 25, 2019
6.311
6.552
6.229
6.432
1,037,033
+0.12(+1.86%)
Sep 24, 2019
6.610
6.679
6.260
6.314
867,065
-0.28(-4.19%)
Sep 23, 2019
6.489
6.629
6.451
6.590
468,779
+0.11(+1.66%)
Sep 20, 2019
6.502
6.635
6.470
6.483
693,946
+0.03(+0.49%)
Sep 19, 2019
6.571
6.629
6.451
6.451
753,990
-0.18(-2.78%)
Sep 18, 2019
6.717
6.756
6.527
6.635
719,555
-0.17(-2.43%)
Sep 17, 2019
6.857
6.902
6.686
6.800
632,226
-0.12(-1.74%)
Sep 16, 2019
7.048
7.219
6.870
6.921
637,441
-0.23(-3.28%)
Sep 13, 2019
7.117
7.302
7.035
7.156
783,248
+0.10(+1.44%)
Sep 12, 2019
6.927
7.143
6.813
7.054
1,040,007
+0.08(+1.18%)
Sep 11, 2019
6.965
7.079
6.832
6.971
1,021,342
-0.03(-0.45%)
Sep 10, 2019
7.079
7.130
6.902
7.003
1,178,298
-0.07(-0.99%)
Sep 09, 2019
6.883
7.073
6.775
7.073
1,145,080
+0.29(+4.21%)
Sep 06, 2019
6.794
6.883
6.730
6.787
923,109
-0.01(-0.09%)
Sep 05, 2019
6.997
7.073
6.737
6.794
1,235,857
-0.14(-2.01%)
Sep 04, 2019
6.749
7.035
6.641
6.933
2,036,771
+0.25(+3.70%)
Sep 03, 2019
6.622
6.743
6.476
6.686
1,301,672
+0.04(+0.57%)
Aug 30, 2019
6.438
6.775
6.438
6.648
1,019,814
+0.28(+4.39%)
Aug 29, 2019
6.413
6.533
6.292
6.368
745,445
+0.04(+0.60%)
Aug 28, 2019
6.311
6.362
6.102
6.330
1,084,661
+0.05(+0.81%)
Aug 27, 2019
6.317
6.400
6.171
6.279
834,217
+0.05(+0.82%)
Aug 26, 2019
6.216
6.368
6.165
6.229
561,239
+0.09(+1.45%)
Aug 23, 2019
6.514
6.667
6.089
6.140
1,073,521
-0.50(-7.55%)
Aug 22, 2019
6.610
6.730
6.546
6.641
957,778
+0.08(+1.26%)
Aug 21, 2019
6.552
6.616
6.330
6.559
1,082,352
+0.07(+1.08%)
Aug 20, 2019
6.305
6.521
6.178
6.489
838,641
+0.14(+2.20%)
Aug 19, 2019
6.349
6.390
6.127
6.349
1,169,201
+0.08(+1.32%)
Aug 16, 2019
5.981
6.343
5.930
6.267
1,397,815
+0.42(+7.17%)
Aug 15, 2019
5.848
5.892
5.721
5.848
605,856
-0.01(-0.11%)
Aug 14, 2019
6.038
6.127
5.822
5.854
1,292,647
-0.32(-5.14%)
Aug 13, 2019
5.778
6.260
5.651
6.171
1,268,953
+0.50(+8.72%)
Aug 12, 2019
5.816
5.833
5.594
5.676
1,208,099
-0.22(-3.77%)
Aug 09, 2019
5.924
5.968
5.663
5.898
1,426,480
-0.02(-0.32%)
Aug 08, 2019
5.651
6.013
5.486
5.917
1,271,057
+0.38(+6.88%)
Aug 07, 2019
5.587
5.644
5.460
5.537
897,775
-0.06(-1.02%)
Aug 06, 2019
5.492
5.663
5.460
5.594
1,010,468
+0.20(+3.65%)
Aug 05, 2019
5.575
5.581
5.308
5.397
1,333,235
-0.32(-5.66%)
Aug 02, 2019
5.873
5.904
5.607
5.721
597,083
-0.05(-0.88%)
Aug 01, 2019
6.248
6.248
5.702
5.771
1,474,692
-0.50(-8.00%)
Jul 31, 2019
6.381
6.406
6.190
6.273
689,564
-0.08(-1.20%)
Jul 30, 2019
6.362
6.444
6.133
6.349
1,255,943
-0.04(-0.70%)
Jul 29, 2019
6.629
6.629
6.381
6.394
444,461
-0.21(-3.17%)
Jul 26, 2019
6.559
6.616
6.432
6.603
687,803
+0.07(+1.07%)
Jul 25, 2019
6.641
6.832
6.483
6.533
736,921
-0.13(-2.00%)
Jul 24, 2019
6.667
6.737
6.457
6.667
1,374,914
-0.23(-3.40%)
Jul 23, 2019
7.136
7.156
6.800
6.902
1,546,334
-0.29(-4.06%)
Jul 22, 2019
6.813
7.340
6.813
7.194
2,076,721
+0.43(+6.39%)
Jul 19, 2019
6.965
7.092
6.692
6.762
1,023,909
-0.17(-2.38%)
Jul 18, 2019
6.756
6.933
6.553
6.927
679,905
+0.12(+1.77%)
Jul 17, 2019
6.889
6.895
6.603
6.806
989,320
-0.08(-1.11%)
Jul 16, 2019
6.857
6.978
6.756
6.883
666,369
+0.08(+1.12%)
Jul 15, 2019
6.762
6.952
6.756
6.806
759,036
+0.04(+0.66%)
Jul 12, 2019
6.825
6.883
6.667
6.762
533,138
-0.03(-0.47%)
Jul 11, 2019
6.730
6.965
6.724
6.794
764,082
+0.10(+1.52%)
Jul 10, 2019
6.952
6.952
6.641
6.692
817,338
-0.13(-1.95%)
Jul 09, 2019
6.584
6.851
6.470
6.825
773,729
+0.25(+3.76%)
Jul 08, 2019
6.667
6.762
6.375
6.578
1,064,005
-0.13(-1.89%)
Jul 05, 2019
6.286
6.762
6.203
6.705
1,739,118
+0.43(+6.77%)
Jul 03, 2019
6.241
6.356
6.159
6.279
601,493
+0.04(+0.61%)
Jul 02, 2019
6.190
6.330
6.025
6.241
796,656
+0.10(+1.65%)
Jul 01, 2019
6.190
6.305
6.127
6.140
854,821
+0.01(+0.21%)
Jun 28, 2019
5.829
6.127
5.708
6.127
865,464
+0.30(+5.12%)
Jun 27, 2019
5.714
5.879
5.619
5.829
776,254
+0.23(+4.20%)
Jun 26, 2019
5.410
5.642
5.397
5.594
629,446
+0.24(+4.51%)
Jun 25, 2019
5.283
5.371
5.251
5.352
510,826
+0.07(+1.32%)
Jun 24, 2019
5.397
5.448
5.257
5.283
434,212
-0.05(-0.95%)
Jun 21, 2019
5.397
5.492
5.295
5.333
861,999
-0.10(-1.87%)
Jun 20, 2019
5.498
5.613
5.314
5.435
478,777
-0.07(-1.27%)
Jun 19, 2019
5.302
5.689
5.289
5.505
981,466
+0.19(+3.58%)
Jun 18, 2019
5.016
5.403
4.997
5.314
794,889
+0.34(+6.90%)
Jun 17, 2019
4.965
5.060
4.921
4.971
301,274
+0.01(+0.26%)
Jun 14, 2019
5.111
5.175
4.863
4.959
501,795
-0.15(-2.86%)
Jun 13, 2019
4.952
5.117
4.940
5.105
455,164
+0.19(+3.88%)
Jun 12, 2019
5.054
5.054
4.895
4.914
274,337
-0.22(-4.21%)
Jun 11, 2019
5.124
5.216
5.029
5.130
419,979
+0.09(+1.76%)
Jun 10, 2019
5.035
5.206
5.022
5.041
300,304
-0.02(-0.38%)
Jun 07, 2019
5.219
5.219
4.997
5.060
553,613
-0.15(-2.80%)
Jun 06, 2019
4.927
5.225
4.921
5.206
974,418
+0.27(+5.53%)
Jun 05, 2019
4.832
4.959
4.717
4.933
611,502
+0.10(+2.10%)
Jun 04, 2019
4.698
4.851
4.654
4.832
670,034
+0.22(+4.68%)
Jun 03, 2019
4.895
4.895
4.533
4.616
1,078,812
-0.24(-4.97%)
May 31, 2019
4.679
4.870
4.670
4.857
936,969
+0.02(+0.39%)
May 30, 2019
4.806
4.940
4.768
4.838
1,254,475
-0.03(-0.65%)
May 29, 2019
4.749
4.873
4.603
4.870
1,789,486
+0.10(+1.99%)
May 28, 2019
4.889
4.889
4.610
4.775
1,737,744
+0.06(+1.35%)
May 24, 2019
4.571
4.870
4.571
4.711
1,576,892
+0.09(+1.92%)
May 23, 2019
4.254
4.800
4.204
4.622
2,677,892
-0.54(-10.46%)
May 22, 2019
5.270
5.333
5.130
5.162
402,688
-0.08(-1.45%)
May 21, 2019
5.194
5.301
5.190
5.238
337,028
+0.13(+2.61%)
May 20, 2019
5.041
5.136
5.009
5.105
203,876
-0.01(-0.12%)
May 17, 2019
5.136
5.205
5.086
5.111
291,060
-0.08(-1.47%)
May 16, 2019
5.251
5.270
5.162
5.187
224,568
-0.02(-0.37%)
May 15, 2019
4.965
5.263
4.965
5.206
319,942
+0.18(+3.67%)
May 14, 2019
4.978
5.086
4.895
5.022
367,701
+0.09(+1.80%)
May 13, 2019
5.079
5.079
4.883
4.933
508,763
-0.27(-5.13%)
May 10, 2019
5.067
5.232
5.051
5.200
348,233
+0.13(+2.63%)
May 09, 2019
5.187
5.187
5.022
5.067
601,509
-0.17(-3.27%)
May 08, 2019
5.067
5.340
5.029
5.238
638,285
+0.16(+3.12%)
May 07, 2019
5.397
5.452
4.971
5.079
1,110,101
-0.43(-7.83%)
May 06, 2019
5.581
5.581
5.346
5.511
1,020,283
-0.22(-3.77%)
May 03, 2019
5.632
5.746
5.460
5.727
647,011
+0.13(+2.27%)
May 02, 2019
5.543
5.717
5.460
5.600
614,909
+0.04(+0.80%)
May 01, 2019
5.537
5.721
5.505
5.556
668,235
+0.04(+0.69%)
Apr 30, 2019
5.606
5.740
5.454
5.517
1,339,785
-0.08(-1.47%)
Apr 29, 2019
5.251
5.622
5.238
5.600
1,293,853
+0.39(+7.56%)
Apr 26, 2019
5.003
5.251
5.003
5.206
858,849
+0.16(+3.14%)
Apr 25, 2019
5.016
5.067
4.794
5.048
671,781
+0.03(+0.63%)
Apr 24, 2019
5.073
5.073
4.902
5.016
512,077
-0.08(-1.50%)
Apr 23, 2019
5.060
5.143
4.927
5.092
805,536
+0.02(+0.38%)
Apr 22, 2019
5.079
5.114
4.952
5.073
566,985
+0.03(+0.50%)
Apr 18, 2019
5.238
5.238
5.022
5.048
568,103
-0.20(-3.75%)
Apr 17, 2019
5.263
5.416
5.175
5.244
939,701
+0.01(+0.24%)
Apr 16, 2019
5.086
5.270
4.978
5.232
1,094,141
+0.15(+2.87%)
Apr 15, 2019
5.041
5.119
4.959
5.086
301,184
+0.12(+2.43%)
Apr 12, 2019
5.060
5.181
4.933
4.965
911,769
-0.08(-1.51%)
Apr 11, 2019
5.003
5.111
4.946
5.041
894,984
+0.03(+0.51%)
Apr 10, 2019
4.775
5.060
4.705
5.016
1,319,611
+0.25(+5.19%)
Apr 09, 2019
4.857
4.863
4.571
4.768
2,269,501
-0.08(-1.57%)
Apr 08, 2019
4.686
4.863
4.641
4.844
1,204,048
+0.18(+3.95%)
Apr 05, 2019
4.578
4.711
4.502
4.660
963,429
+0.10(+2.23%)
Apr 04, 2019
4.432
4.646
4.413
4.559
1,134,387
+0.15(+3.31%)
Apr 03, 2019
4.375
4.476
4.330
4.413
1,033,452
+0.06(+1.46%)
Apr 02, 2019
4.260
4.425
4.190
4.349
1,042,905
+0.08(+1.93%)
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.