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
Aurinia Pharm Ord
(NQ:
AUPH
)
5.420
+0.040 (+0.74%)
Streaming Delayed Price
Updated: 4:00 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 (%)
Apr 29, 2016
2.910
2.980
2.900
2.920
24,218
+0.00(+0.00%)
Apr 28, 2016
2.890
2.960
2.881
2.920
8,728
+0.03(+1.03%)
Apr 27, 2016
2.880
2.890
2.750
2.890
41,137
+0.01(+0.35%)
Apr 26, 2016
2.880
2.880
2.850
2.880
2,529
+0.01(+0.35%)
Apr 25, 2016
2.760
2.940
2.740
2.870
11,430
-0.12(-4.01%)
Apr 22, 2016
2.990
2.990
2.710
2.990
27,816
-0.01(-0.33%)
Apr 21, 2016
2.990
3.000
2.931
3.000
6,941
+0.04(+1.35%)
Apr 20, 2016
2.990
3.000
2.960
2.960
22,356
-0.04(-1.33%)
Apr 19, 2016
3.000
3.000
2.960
3.000
45,764
+0.01(+0.33%)
Apr 18, 2016
2.950
3.000
2.930
2.990
6,909
+0.05(+1.70%)
Apr 15, 2016
2.920
2.977
2.910
2.940
10,450
-0.01(-0.34%)
Apr 14, 2016
2.990
2.990
2.900
2.950
12,420
-0.00(-0.00%)
Apr 13, 2016
3.030
3.030
2.930
2.950
12,097
-0.05(-1.66%)
Apr 12, 2016
2.920
3.000
2.820
3.000
16,732
+0.06(+2.04%)
Apr 11, 2016
2.970
2.980
2.800
2.940
102,553
+0.09(+3.16%)
Apr 08, 2016
2.940
2.990
2.770
2.850
11,498
-0.03(-1.04%)
Apr 07, 2016
2.880
2.900
2.780
2.880
16,731
-0.08(-2.70%)
Apr 06, 2016
2.840
2.970
2.840
2.960
16,321
+0.24(+8.82%)
Apr 05, 2016
3.085
3.085
2.700
2.720
28,238
-0.28(-9.33%)
Apr 04, 2016
3.010
3.100
2.980
3.000
28,084
+0.05(+1.69%)
Apr 01, 2016
2.930
2.990
2.920
2.950
13,132
+0.04(+1.37%)
Mar 31, 2016
2.990
3.000
2.900
2.910
24,833
-0.04(-1.36%)
Mar 30, 2016
3.000
3.000
2.810
2.950
23,956
-0.04(-1.33%)
Mar 29, 2016
3.000
3.000
2.800
2.990
25,423
-0.04(-1.32%)
Mar 28, 2016
3.010
3.080
3.000
3.030
13,822
+0.03(+1.00%)
Mar 24, 2016
3.000
3.000
3.000
3.000
14,100
+0.00(+0.00%)
Mar 23, 2016
3.000
3.064
2.962
3.000
54,716
+0.00(+0.00%)
Mar 22, 2016
3.080
3.135
3.000
3.000
28,487
-0.10(-3.23%)
Mar 21, 2016
3.150
3.200
3.052
3.100
61,721
+0.06(+1.98%)
Mar 18, 2016
3.000
3.130
3.000
3.040
27,335
+0.04(+1.33%)
Mar 17, 2016
2.980
3.030
2.850
3.000
26,563
-0.01(-0.33%)
Mar 16, 2016
3.090
3.100
3.000
3.010
50,088
-0.07(-2.27%)
Mar 15, 2016
2.930
3.160
2.900
3.080
88,110
+0.22(+7.69%)
Mar 14, 2016
2.580
2.860
2.570
2.860
62,387
+0.23(+8.75%)
Mar 11, 2016
2.630
2.650
2.560
2.630
28,421
+0.00(+0.00%)
Mar 10, 2016
2.500
2.630
2.480
2.630
20,186
+0.17(+6.91%)
Mar 09, 2016
2.400
2.580
2.371
2.460
30,208
+0.07(+2.93%)
Mar 08, 2016
2.500
2.590
2.320
2.390
26,179
-0.10(-4.02%)
Mar 07, 2016
2.510
2.610
2.450
2.490
44,545
+0.00(+0.00%)
Mar 04, 2016
2.470
2.526
2.270
2.490
41,096
-0.06(-2.36%)
Mar 03, 2016
2.640
2.880
2.380
2.550
114,261
-0.05(-1.92%)
Mar 02, 2016
2.350
2.650
2.277
2.600
177,196
+0.51(+24.40%)
Mar 01, 2016
2.300
2.429
2.050
2.090
85,324
-0.28(-11.81%)
Feb 29, 2016
2.090
2.370
2.070
2.370
60,537
+0.26(+12.32%)
Feb 26, 2016
2.110
2.300
2.100
2.110
47,074
+0.00(+0.00%)
Feb 25, 2016
2.110
2.250
2.050
2.110
33,552
-0.05(-2.31%)
Feb 24, 2016
2.200
2.220
2.050
2.160
27,852
-0.04(-1.82%)
Feb 23, 2016
2.190
2.270
2.140
2.200
15,561
-0.07(-3.08%)
Feb 22, 2016
2.170
2.270
2.150
2.270
29,247
+0.12(+5.58%)
Feb 19, 2016
2.150
2.220
2.130
2.150
18,435
-0.03(-1.38%)
Feb 18, 2016
2.330
2.370
2.150
2.180
53,823
-0.21(-8.79%)
Feb 17, 2016
2.360
2.440
2.230
2.390
39,157
+0.14(+6.22%)
Feb 16, 2016
2.540
2.540
2.200
2.250
63,139
-0.01(-0.44%)
Feb 12, 2016
2.230
2.260
2.260
2.260
42,300
+0.02(+0.89%)
Feb 11, 2016
2.450
2.560
2.180
2.240
73,647
-0.26(-10.40%)
Feb 10, 2016
2.400
2.560
2.400
2.500
21,811
+0.02(+0.81%)
Feb 09, 2016
2.450
2.590
2.300
2.480
125,474
-0.11(-4.25%)
Feb 08, 2016
2.220
3.300
2.220
2.590
862,072
+0.40(+18.26%)
Feb 05, 2016
2.170
2.210
2.160
2.190
8,781
+0.00(+0.00%)
Feb 04, 2016
2.180
2.190
2.100
2.190
10,080
+0.05(+2.36%)
Feb 03, 2016
2.190
2.190
2.120
2.139
4,002
-0.09(-4.06%)
Feb 02, 2016
2.110
2.240
2.110
2.230
9,362
+0.11(+4.98%)
Feb 01, 2016
2.070
2.130
2.021
2.124
9,674
+0.12(+6.21%)
Jan 29, 2016
2.070
2.140
2.000
2.000
39,802
-0.09(-4.31%)
Jan 28, 2016
2.110
2.130
2.090
2.090
5,113
-0.01(-0.48%)
Jan 27, 2016
2.170
2.170
2.050
2.100
18,373
-0.12(-5.41%)
Jan 26, 2016
2.150
2.260
2.100
2.220
34,485
+0.13(+6.22%)
Jan 25, 2016
2.210
2.210
2.090
2.090
17,611
-0.01(-0.48%)
Jan 22, 2016
1.980
2.170
1.950
2.100
25,526
+0.21(+11.11%)
Jan 21, 2016
1.880
2.000
1.760
1.890
51,866
+0.03(+1.61%)
Jan 20, 2016
1.700
1.860
1.500
1.860
65,290
+0.12(+6.90%)
Jan 19, 2016
1.810
1.910
1.730
1.740
45,229
-0.06(-3.33%)
Jan 15, 2016
1.980
1.800
1.800
1.800
51,800
-0.21(-10.45%)
Jan 14, 2016
2.110
2.110
1.960
2.010
50,492
-0.10(-4.74%)
Jan 13, 2016
2.240
2.300
2.100
2.110
29,132
-0.16(-7.05%)
Jan 12, 2016
2.350
2.350
2.190
2.270
49,086
+0.03(+1.34%)
Jan 11, 2016
2.420
2.510
2.240
2.240
27,296
-0.18(-7.44%)
Jan 08, 2016
2.550
2.550
2.410
2.420
35,915
-0.03(-1.22%)
Jan 07, 2016
2.650
2.651
2.450
2.450
34,282
-0.20(-7.72%)
Jan 06, 2016
2.690
2.690
2.565
2.655
24,141
+0.00(+0.15%)
Jan 05, 2016
2.510
2.690
2.440
2.651
39,135
+0.25(+10.46%)
Jan 04, 2016
2.450
2.510
2.400
2.400
32,731
-0.07(-2.83%)
Dec 31, 2015
2.400
2.470
2.470
2.470
12,300
+0.03(+1.23%)
Dec 30, 2015
2.420
2.490
2.251
2.440
66,210
-0.05(-2.01%)
Dec 29, 2015
2.510
2.510
2.365
2.490
13,103
-0.02(-0.79%)
Dec 28, 2015
2.480
2.561
2.480
2.510
13,574
+0.02(+0.80%)
Dec 24, 2015
2.490
2.490
2.490
2.490
2,200
-0.01(-0.40%)
Dec 23, 2015
2.520
2.520
2.430
2.500
12,334
-0.01(-0.40%)
Dec 22, 2015
2.670
2.670
2.470
2.510
17,543
-0.10(-3.83%)
Dec 21, 2015
2.660
2.660
2.600
2.610
15,248
+0.03(+1.16%)
Dec 18, 2015
2.360
2.681
2.360
2.580
31,612
+0.16(+6.61%)
Dec 17, 2015
2.210
2.444
2.210
2.420
34,519
+0.17(+7.56%)
Dec 16, 2015
2.170
2.340
2.140
2.250
55,118
+0.14(+6.64%)
Dec 15, 2015
2.110
2.170
2.110
2.110
48,801
-0.01(-0.57%)
Dec 14, 2015
2.250
2.280
2.090
2.122
50,857
-0.15(-6.52%)
Dec 11, 2015
2.360
2.370
2.262
2.270
16,734
-0.11(-4.43%)
Dec 10, 2015
2.400
2.429
2.360
2.375
9,582
+0.00(+0.21%)
Dec 09, 2015
2.410
2.440
2.370
2.370
3,845
-0.01(-0.41%)
Dec 08, 2015
2.370
2.450
2.370
2.380
16,814
-0.04(-1.66%)
Dec 07, 2015
2.470
2.470
2.380
2.420
26,688
-0.03(-1.22%)
Dec 04, 2015
2.422
2.450
2.380
2.450
8,724
+0.03(+1.28%)
Dec 03, 2015
2.590
2.590
2.410
2.419
32,275
-0.05(-2.13%)
Dec 02, 2015
2.460
2.580
2.430
2.472
28,077
-0.02(-0.73%)
Dec 01, 2015
2.500
2.680
2.460
2.490
53,886
-0.03(-1.19%)
Nov 30, 2015
2.550
2.590
2.520
2.520
39,224
-0.03(-1.18%)
Nov 27, 2015
2.550
2.600
2.535
2.550
16,088
+0.04(+1.59%)
Nov 25, 2015
2.590
2.510
2.510
2.510
69,700
-0.04(-1.57%)
Nov 24, 2015
2.690
3.040
2.550
2.550
155,993
+0.20(+8.51%)
Nov 23, 2015
2.350
2.420
2.340
2.350
66,322
-0.02(-0.84%)
Nov 20, 2015
2.500
2.510
2.350
2.370
27,275
-0.13(-5.20%)
Nov 19, 2015
2.600
2.610
2.474
2.500
32,686
-0.10(-3.99%)
Nov 18, 2015
2.700
2.700
2.541
2.604
50,664
-0.10(-3.56%)
Nov 17, 2015
2.750
2.776
2.690
2.700
35,730
-0.05(-1.82%)
Nov 16, 2015
2.730
2.786
2.730
2.750
11,441
-0.01(-0.37%)
Nov 13, 2015
2.780
2.840
2.720
2.760
6,215
+0.01(+0.37%)
Nov 12, 2015
2.880
2.880
2.750
2.750
11,500
-0.17(-5.82%)
Nov 11, 2015
2.880
2.930
2.880
2.920
9,166
+0.03(+1.03%)
Nov 10, 2015
2.960
2.960
2.870
2.890
11,514
-0.04(-1.36%)
Nov 09, 2015
2.920
2.960
2.905
2.930
19,105
-0.03(-1.01%)
Nov 06, 2015
2.960
2.970
2.920
2.960
11,821
-0.01(-0.33%)
Nov 05, 2015
2.950
3.000
2.910
2.970
2,130
+0.02(+0.67%)
Nov 04, 2015
3.000
3.020
2.920
2.950
33,974
-0.06(-1.99%)
Nov 03, 2015
2.920
3.020
2.920
3.010
18,356
-0.01(-0.33%)
Nov 02, 2015
3.000
3.050
2.820
3.020
44,074
+0.10(+3.42%)
Oct 30, 2015
2.930
2.930
2.820
2.920
14,625
-0.04(-1.49%)
Oct 29, 2015
3.000
3.078
2.960
2.964
10,186
-0.04(-1.20%)
Oct 28, 2015
3.000
3.130
2.970
3.000
41,711
+0.00(+0.00%)
Oct 27, 2015
3.000
3.030
2.960
3.000
23,340
+0.00(+0.00%)
Oct 26, 2015
2.980
3.070
2.980
3.000
21,884
-0.02(-0.66%)
Oct 23, 2015
3.030
3.050
2.936
3.020
12,265
+0.05(+1.68%)
Oct 22, 2015
3.000
3.010
2.860
2.970
22,176
-0.04(-1.33%)
Oct 21, 2015
3.080
3.220
3.000
3.010
67,645
-0.10(-3.22%)
Oct 20, 2015
3.080
3.190
3.010
3.110
4,941
+0.01(+0.32%)
Oct 19, 2015
2.960
3.150
2.960
3.100
11,074
+0.11(+3.68%)
Oct 16, 2015
2.940
3.040
2.940
2.990
16,056
+0.06(+2.05%)
Oct 15, 2015
2.950
2.950
2.870
2.930
9,551
+0.01(+0.34%)
Oct 14, 2015
2.960
3.004
2.910
2.920
5,720
-0.07(-2.34%)
Oct 13, 2015
3.000
3.020
2.910
2.990
7,954
+0.00(+0.00%)
Oct 12, 2015
3.010
3.298
2.870
2.990
5,870
-0.05(-1.64%)
Oct 09, 2015
3.030
3.080
2.950
3.040
18,423
+0.01(+0.33%)
Oct 08, 2015
3.060
3.140
3.010
3.030
14,512
-0.06(-1.94%)
Oct 07, 2015
3.030
3.110
2.930
3.090
5,249
+0.04(+1.31%)
Oct 06, 2015
3.010
3.070
2.930
3.050
20,343
+0.02(+0.66%)
Oct 05, 2015
3.010
3.340
3.010
3.030
16,288
+0.02(+0.66%)
Oct 02, 2015
2.900
3.080
2.890
3.010
14,277
+0.11(+3.79%)
Oct 01, 2015
2.840
2.930
2.840
2.900
11,946
+0.06(+2.11%)
Sep 30, 2015
2.910
2.910
2.800
2.840
16,220
+0.05(+1.79%)
Sep 29, 2015
2.840
2.900
2.790
2.790
29,337
+0.00(+0.00%)
Sep 28, 2015
3.030
3.030
2.780
2.790
39,058
-0.26(-8.52%)
Sep 25, 2015
3.330
3.330
3.050
3.050
86,031
-0.26(-7.85%)
Sep 24, 2015
3.280
3.320
3.280
3.310
6,797
+0.00(+0.00%)
Sep 23, 2015
3.380
3.380
3.270
3.310
10,062
-0.01(-0.30%)
Sep 22, 2015
3.420
3.450
3.300
3.320
12,698
-0.11(-3.21%)
Sep 21, 2015
3.460
3.490
3.420
3.430
22,500
+0.01(+0.29%)
Sep 18, 2015
3.490
3.590
3.320
3.420
75,044
+0.04(+1.18%)
Sep 17, 2015
3.300
3.460
3.300
3.380
11,963
+0.08(+2.42%)
Sep 16, 2015
3.400
3.490
3.300
3.300
16,909
-0.11(-3.23%)
Sep 15, 2015
3.370
3.470
3.360
3.410
15,516
+0.03(+0.89%)
Sep 14, 2015
3.360
3.380
3.360
3.380
2,742
+0.02(+0.60%)
Sep 11, 2015
3.360
3.418
3.360
3.360
6,956
-0.03(-0.88%)
Sep 10, 2015
3.400
3.429
3.350
3.390
13,106
-0.06(-1.74%)
Sep 09, 2015
3.490
3.490
3.290
3.450
19,458
-0.01(-0.29%)
Sep 08, 2015
3.440
3.490
3.290
3.460
17,335
+0.05(+1.47%)
Sep 04, 2015
3.350
3.410
3.410
3.410
17,000
+0.01(+0.29%)
Sep 03, 2015
3.480
3.480
3.360
3.400
11,692
-0.04(-1.16%)
Sep 02, 2015
3.460
3.470
3.350
3.440
24,366
-0.04(-1.15%)
Sep 01, 2015
3.430
3.500
3.350
3.480
90,183
+0.08(+2.35%)
Aug 31, 2015
3.230
3.480
3.100
3.400
81,299
+0.37(+12.21%)
Aug 28, 2015
3.000
3.180
2.950
3.030
139,194
+0.02(+0.66%)
Aug 27, 2015
3.020
3.130
2.970
3.010
30,440
+0.01(+0.33%)
Aug 26, 2015
3.060
3.110
2.930
3.000
20,669
+0.00(+0.00%)
Aug 25, 2015
3.130
3.130
2.910
3.000
40,347
+0.02(+0.83%)
Aug 24, 2015
3.170
3.223
2.960
2.975
63,369
-0.21(-6.73%)
Aug 21, 2015
3.280
3.300
3.170
3.190
16,689
+0.02(+0.63%)
Aug 20, 2015
3.380
3.400
3.170
3.170
23,150
-0.25(-7.31%)
Aug 19, 2015
3.500
3.530
3.360
3.420
18,346
-0.05(-1.44%)
Aug 18, 2015
3.590
3.600
3.470
3.470
26,974
-0.12(-3.34%)
Aug 17, 2015
3.510
3.590
3.500
3.590
18,490
+0.18(+5.28%)
Aug 14, 2015
3.340
3.460
3.340
3.410
28,930
+0.01(+0.29%)
Aug 13, 2015
3.580
3.580
3.260
3.400
26,252
-0.16(-4.49%)
Aug 12, 2015
3.900
3.900
3.530
3.560
29,419
-0.14(-3.78%)
Aug 11, 2015
3.660
3.800
3.660
3.700
3,798
-0.04(-1.07%)
Aug 10, 2015
3.670
3.770
3.490
3.740
71,813
+0.10(+2.75%)
Aug 07, 2015
3.940
4.010
3.610
3.640
100,868
-0.31(-7.85%)
Aug 06, 2015
3.960
4.010
3.910
3.950
39,586
+0.05(+1.28%)
Aug 05, 2015
3.950
4.053
3.900
3.900
43,744
-0.03(-0.76%)
Aug 04, 2015
4.000
4.030
3.810
3.930
42,043
-0.07(-1.75%)
Aug 03, 2015
3.720
4.300
3.720
4.000
95,994
+0.30(+8.11%)
Jul 31, 2015
3.780
3.780
3.520
3.700
12,284
-0.02(-0.54%)
Jul 30, 2015
3.700
3.780
3.600
3.720
16,150
+0.03(+0.81%)
Jul 29, 2015
3.650
3.750
3.600
3.690
71,860
-0.01(-0.27%)
Jul 28, 2015
3.550
3.720
3.550
3.700
43,031
+0.10(+2.78%)
Jul 27, 2015
3.600
3.600
3.410
3.600
228,431
-0.05(-1.37%)
Jul 24, 2015
3.500
3.650
3.460
3.650
173,588
+0.14(+3.99%)
Jul 23, 2015
3.440
3.590
3.350
3.510
10,307
+0.05(+1.45%)
Jul 22, 2015
3.410
3.490
3.410
3.460
11,127
+0.00(+0.00%)
Jul 21, 2015
3.490
3.530
3.340
3.460
37,289
-0.09(-2.54%)
Jul 20, 2015
3.530
3.550
3.450
3.550
22,128
-0.03(-0.84%)
Jul 17, 2015
3.600
3.600
3.510
3.580
16,424
-0.02(-0.56%)
Jul 16, 2015
3.530
3.600
3.500
3.600
68,054
+0.09(+2.56%)
Jul 15, 2015
3.586
3.600
3.492
3.510
5,454
-0.07(-1.96%)
Jul 14, 2015
3.590
3.600
3.490
3.580
17,719
+0.01(+0.28%)
Jul 13, 2015
3.220
3.600
3.220
3.570
180,146
+0.21(+6.25%)
Jul 10, 2015
3.480
3.480
3.280
3.360
9,252
-0.12(-3.45%)
Jul 09, 2015
3.570
3.581
3.430
3.480
14,573
-0.10(-2.79%)
Jul 08, 2015
3.580
3.600
3.430
3.580
65,628
+0.00(+0.00%)
Jul 07, 2015
3.200
3.600
3.200
3.580
217,450
+0.35(+10.84%)
Jul 06, 2015
3.230
3.300
3.160
3.230
15,178
+0.02(+0.62%)
Jul 02, 2015
3.110
3.210
3.210
3.210
1,185,800
-0.05(-1.53%)
Jul 01, 2015
3.050
3.390
3.000
3.260
33,877
+0.24(+7.95%)
Jun 30, 2015
3.110
3.110
2.990
3.020
38,390
+0.01(+0.33%)
Jun 29, 2015
3.180
3.200
3.010
3.010
40,959
-0.21(-6.52%)
Jun 26, 2015
3.180
3.250
3.180
3.220
6,658
+0.01(+0.31%)
Jun 25, 2015
3.300
3.301
3.200
3.210
24,269
-0.03(-0.93%)
Jun 24, 2015
3.250
3.379
3.240
3.240
36,149
-0.05(-1.52%)
Jun 23, 2015
3.410
3.420
3.265
3.290
104,098
-0.17(-4.92%)
Jun 22, 2015
3.480
3.490
3.400
3.460
24,726
+0.01(+0.29%)
Jun 19, 2015
3.490
3.540
3.400
3.450
29,144
+0.01(+0.36%)
Jun 18, 2015
3.580
3.580
3.438
3.438
22,433
-0.06(-1.79%)
Jun 17, 2015
3.410
3.500
3.363
3.500
22,890
+0.12(+3.55%)
Jun 16, 2015
3.400
3.410
3.340
3.380
12,243
-0.03(-0.88%)
Jun 15, 2015
3.337
3.450
3.337
3.410
7,943
+0.04(+1.19%)
Jun 12, 2015
3.360
3.440
3.340
3.370
19,205
-0.03(-0.88%)
Jun 11, 2015
3.410
3.411
3.320
3.400
53,400
-0.04(-1.16%)
Jun 10, 2015
3.520
3.529
3.400
3.440
32,437
-0.05(-1.43%)
Jun 09, 2015
3.490
3.544
3.480
3.490
9,159
-0.04(-1.13%)
Jun 08, 2015
3.460
3.544
3.439
3.530
32,874
+0.04(+1.14%)
Jun 05, 2015
3.540
3.556
3.460
3.490
29,220
-0.03(-0.85%)
Jun 04, 2015
3.410
3.540
3.400
3.520
19,634
+0.09(+2.62%)
Jun 03, 2015
3.450
3.500
3.330
3.430
55,753
-0.06(-1.72%)
Jun 02, 2015
3.540
3.600
3.480
3.490
27,936
-0.03(-0.85%)
Jun 01, 2015
3.570
3.570
3.480
3.520
12,945
+0.01(+0.28%)
May 29, 2015
3.530
3.600
3.450
3.510
53,167
-0.02(-0.57%)
May 28, 2015
3.620
3.620
3.500
3.530
8,284
-0.07(-1.94%)
May 27, 2015
3.540
3.640
3.540
3.600
10,376
+0.03(+0.84%)
May 26, 2015
3.470
3.570
3.450
3.570
16,839
-0.02(-0.56%)
May 22, 2015
3.580
3.590
3.590
3.590
12,600
-0.02(-0.55%)
May 21, 2015
3.620
3.630
3.440
3.610
82,926
+0.01(+0.28%)
May 20, 2015
3.730
3.745
3.550
3.600
49,799
-0.07(-1.99%)
May 19, 2015
3.840
3.849
3.600
3.673
131,420
-0.17(-4.34%)
May 18, 2015
3.950
4.090
3.760
3.840
82,730
-0.05(-1.29%)
May 15, 2015
4.000
4.370
3.750
3.890
82,879
-0.11(-2.75%)
May 14, 2015
3.940
4.310
3.920
4.000
98,343
+0.13(+3.36%)
May 13, 2015
3.750
3.930
3.750
3.870
44,853
+0.12(+3.20%)
May 12, 2015
3.770
3.900
3.720
3.750
33,539
-0.07(-1.83%)
May 11, 2015
3.910
4.049
3.780
3.820
31,854
-0.12(-3.05%)
May 08, 2015
3.810
4.050
3.790
3.940
133,968
+0.19(+5.07%)
May 07, 2015
3.610
3.859
3.510
3.750
25,084
+0.10(+2.74%)
May 06, 2015
3.800
3.800
3.580
3.650
42,472
-0.20(-5.19%)
May 05, 2015
4.010
4.010
3.760
3.850
14,145
-0.11(-2.78%)
May 04, 2015
3.710
4.190
3.710
3.960
78,947
+0.25(+6.74%)
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.