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
Mastercraft Boat Holdings Inc
(NQ:
MCFT
)
21.10
+0.23 (+1.10%)
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
9.870
9.899
9.667
9.740
64,385
-0.12(-1.18%)
Apr 28, 2016
10.01
10.12
9.762
9.856
101,596
-0.18(-1.81%)
Apr 27, 2016
9.776
10.12
9.595
10.04
75,823
+0.31(+3.21%)
Apr 26, 2016
9.642
9.885
9.449
9.725
79,416
-0.01(-0.07%)
Apr 25, 2016
9.762
9.870
9.522
9.733
40,073
+0.00(+0.00%)
Apr 22, 2016
9.528
9.907
9.528
9.733
108,134
+0.00(+0.00%)
Apr 21, 2016
9.580
9.776
9.508
9.733
115,509
+0.12(+1.21%)
Apr 20, 2016
9.355
9.729
9.333
9.616
241,930
+0.29(+3.11%)
Apr 19, 2016
9.551
9.551
9.275
9.326
77,227
-0.21(-2.21%)
Apr 18, 2016
9.515
9.711
9.304
9.537
36,083
+0.04(+0.46%)
Apr 15, 2016
9.399
9.754
9.362
9.493
69,745
+0.09(+0.93%)
Apr 14, 2016
9.711
9.747
9.395
9.406
151,154
-0.30(-3.14%)
Apr 13, 2016
9.355
9.899
9.319
9.711
644,525
+0.45(+4.86%)
Apr 12, 2016
9.174
9.428
9.145
9.261
56,317
+0.02(+0.24%)
Apr 11, 2016
9.696
9.696
9.188
9.239
154,486
-0.35(-3.63%)
Apr 08, 2016
10.39
10.40
9.580
9.587
237,659
-0.81(-7.82%)
Apr 07, 2016
10.14
10.63
10.14
10.40
65,058
+0.15(+1.49%)
Apr 06, 2016
10.04
10.33
10.04
10.25
30,352
+0.00(+0.00%)
Apr 05, 2016
10.14
10.68
10.10
10.25
69,704
-0.03(-0.28%)
Apr 04, 2016
10.21
10.52
10.16
10.28
61,864
+0.07(+0.71%)
Apr 01, 2016
10.17
10.38
10.05
10.20
42,324
-0.01(-0.14%)
Mar 31, 2016
10.49
10.63
10.11
10.22
63,159
-0.36(-3.36%)
Mar 30, 2016
9.943
10.63
9.794
10.57
54,732
+0.57(+5.73%)
Mar 29, 2016
9.856
10.13
9.566
10.00
90,949
+0.17(+1.77%)
Mar 28, 2016
9.602
10.06
9.602
9.827
34,314
+0.25(+2.65%)
Mar 24, 2016
9.645
9.573
9.573
9.573
44,642
+0.09(+0.92%)
Mar 23, 2016
9.471
9.682
9.297
9.486
66,153
+0.05(+0.54%)
Mar 22, 2016
9.899
9.899
9.268
9.435
66,423
-0.25(-2.55%)
Mar 21, 2016
9.762
10.21
9.072
9.682
34,202
+0.00(+0.00%)
Mar 18, 2016
9.573
9.892
9.021
9.682
113,185
+0.16(+1.68%)
Mar 17, 2016
9.348
9.631
9.130
9.522
57,551
+0.11(+1.16%)
Mar 16, 2016
9.406
9.631
9.072
9.413
68,108
+0.00(+0.00%)
Mar 15, 2016
9.580
9.812
9.312
9.413
40,120
-0.18(-1.89%)
Mar 14, 2016
9.805
9.896
9.362
9.595
93,234
-0.18(-1.86%)
Mar 11, 2016
9.747
9.950
9.420
9.776
62,733
+0.16(+1.66%)
Mar 10, 2016
9.791
9.987
9.449
9.616
58,268
-0.17(-1.78%)
Mar 09, 2016
9.718
9.907
9.377
9.791
32,350
+0.25(+2.66%)
Mar 08, 2016
9.957
10.07
9.493
9.537
63,761
-0.60(-5.94%)
Mar 07, 2016
9.820
10.69
8.564
10.14
76,942
+0.34(+3.48%)
Mar 04, 2016
9.097
10.12
9.094
9.798
39,829
-0.30(-2.95%)
Mar 03, 2016
9.638
10.12
9.616
10.10
86,747
+0.44(+4.59%)
Mar 02, 2016
9.609
9.820
9.446
9.653
58,539
-0.10(-1.04%)
Mar 01, 2016
9.667
9.783
9.609
9.754
52,960
+0.12(+1.20%)
Feb 29, 2016
9.587
9.899
9.457
9.638
83,127
+0.01(+0.08%)
Feb 26, 2016
9.827
10.15
9.471
9.631
68,914
-0.12(-1.26%)
Feb 25, 2016
9.624
9.845
9.355
9.754
125,671
+0.63(+6.92%)
Feb 24, 2016
9.108
9.195
8.506
9.123
60,197
-0.02(-0.24%)
Feb 23, 2016
9.145
9.471
9.101
9.145
48,437
+0.01(+0.08%)
Feb 22, 2016
8.767
9.254
8.767
9.137
108,798
+0.47(+5.44%)
Feb 19, 2016
8.375
9.246
8.071
8.666
513,068
+0.49(+6.04%)
Feb 18, 2016
8.259
8.731
8.089
8.172
263,169
-0.04(-0.44%)
Feb 17, 2016
8.310
8.517
8.100
8.208
145,928
+0.00(+0.00%)
Feb 16, 2016
8.259
8.299
7.976
8.208
110,115
+0.09(+1.07%)
Feb 12, 2016
8.441
8.121
8.121
8.121
52,909
-0.23(-2.78%)
Feb 11, 2016
8.172
8.390
7.998
8.354
113,113
+0.07(+0.79%)
Feb 10, 2016
8.448
8.455
8.179
8.288
102,511
-0.07(-0.78%)
Feb 09, 2016
8.586
8.807
8.346
8.354
102,859
-0.33(-3.84%)
Feb 08, 2016
8.499
8.891
8.143
8.687
87,962
+0.13(+1.53%)
Feb 05, 2016
9.333
9.333
8.441
8.557
222,263
-0.35(-3.91%)
Feb 04, 2016
8.804
9.078
8.426
8.905
197,810
+0.15(+1.66%)
Feb 03, 2016
8.564
9.065
8.310
8.760
147,646
+0.31(+3.69%)
Feb 02, 2016
8.673
8.847
8.375
8.448
43,142
-0.32(-3.64%)
Feb 01, 2016
9.195
9.195
8.702
8.767
54,543
-0.39(-4.28%)
Jan 29, 2016
8.557
9.166
8.281
9.159
100,353
+0.67(+7.86%)
Jan 28, 2016
8.738
8.738
8.375
8.491
138,500
-0.18(-2.09%)
Jan 27, 2016
8.760
8.789
8.651
8.673
56,745
-0.12(-1.32%)
Jan 26, 2016
8.709
8.833
8.637
8.789
73,859
+0.01(+0.08%)
Jan 25, 2016
8.724
8.934
8.687
8.782
85,600
+0.04(+0.41%)
Jan 22, 2016
8.796
8.880
8.600
8.745
127,185
-0.01(-0.08%)
Jan 21, 2016
8.854
9.058
8.724
8.753
215,317
-0.10(-1.15%)
Jan 20, 2016
9.123
9.181
8.789
8.854
138,182
-0.48(-5.13%)
Jan 19, 2016
9.188
9.333
8.941
9.333
84,506
+0.22(+2.39%)
Jan 15, 2016
9.087
9.116
9.116
9.116
145,088
-0.22(-2.33%)
Jan 14, 2016
9.435
9.500
9.116
9.333
214,420
+0.00(+0.00%)
Jan 13, 2016
9.508
9.725
9.224
9.333
104,440
-0.08(-0.85%)
Jan 12, 2016
9.595
9.595
9.029
9.413
82,701
-0.07(-0.77%)
Jan 11, 2016
8.999
9.573
8.934
9.486
132,956
+0.40(+4.39%)
Jan 08, 2016
9.333
9.558
8.985
9.087
83,797
-0.22(-2.34%)
Jan 07, 2016
9.653
9.856
9.283
9.304
181,170
-0.38(-3.90%)
Jan 06, 2016
9.558
9.762
9.522
9.682
105,586
-0.19(-1.91%)
Jan 05, 2016
9.725
10.14
9.562
9.870
232,652
+0.16(+1.64%)
Jan 04, 2016
9.733
9.987
9.261
9.711
90,370
-0.23(-2.34%)
Dec 31, 2015
9.812
9.943
9.943
9.943
83,360
+0.13(+1.33%)
Dec 30, 2015
10.07
10.19
9.711
9.812
194,400
-0.22(-2.17%)
Dec 29, 2015
9.791
10.27
9.769
10.03
91,194
+0.12(+1.17%)
Dec 28, 2015
10.08
10.31
9.849
9.914
61,482
-0.36(-3.46%)
Dec 24, 2015
10.04
10.27
10.27
10.27
35,135
-0.01(-0.14%)
Dec 23, 2015
10.29
10.43
9.957
10.28
52,578
+0.07(+0.64%)
Dec 22, 2015
10.19
10.34
10.04
10.22
101,805
-0.04(-0.35%)
Dec 21, 2015
10.37
10.47
10.23
10.26
82,318
-0.12(-1.19%)
Dec 18, 2015
10.70
10.70
10.18
10.38
106,962
-0.23(-2.19%)
Dec 17, 2015
10.67
10.76
10.34
10.61
86,709
-0.09(-0.81%)
Dec 16, 2015
10.36
10.76
9.798
10.70
73,603
+0.35(+3.37%)
Dec 15, 2015
10.15
10.36
9.827
10.35
65,569
+0.28(+2.74%)
Dec 14, 2015
10.30
10.37
9.682
10.07
99,212
-0.11(-1.07%)
Dec 11, 2015
10.08
10.29
10.06
10.18
107,938
-0.05(-0.50%)
Dec 10, 2015
10.20
10.27
10.09
10.23
44,919
+0.01(+0.14%)
Dec 09, 2015
10.05
10.28
9.972
10.22
131,491
+0.16(+1.59%)
Dec 08, 2015
9.849
10.19
9.820
10.06
112,602
+0.06(+0.58%)
Dec 07, 2015
10.04
10.06
9.914
10.00
86,408
-0.15(-1.43%)
Dec 04, 2015
10.26
10.26
10.01
10.15
139,109
-0.15(-1.48%)
Dec 03, 2015
10.43
10.43
10.25
10.30
80,652
-0.13(-1.25%)
Dec 02, 2015
10.48
10.64
10.22
10.43
165,586
-0.10(-0.97%)
Dec 01, 2015
10.17
10.67
10.13
10.53
73,244
+0.12(+1.12%)
Nov 30, 2015
10.23
10.62
10.13
10.41
184,464
+0.17(+1.70%)
Nov 27, 2015
10.35
10.45
9.486
10.24
21,347
-0.12(-1.19%)
Nov 25, 2015
10.27
10.36
10.36
10.36
113,948
+0.09(+0.92%)
Nov 24, 2015
10.24
10.33
9.972
10.27
80,651
+0.03(+0.28%)
Nov 23, 2015
9.957
10.27
9.921
10.24
77,843
+0.30(+3.07%)
Nov 20, 2015
9.653
10.02
9.529
9.936
92,835
+0.33(+3.48%)
Nov 19, 2015
9.943
10.08
9.533
9.602
135,947
-0.40(-3.99%)
Nov 18, 2015
9.965
10.52
9.523
10.00
125,508
+0.10(+1.03%)
Nov 17, 2015
9.805
9.994
9.522
9.899
96,744
+0.05(+0.52%)
Nov 16, 2015
10.02
10.14
9.573
9.849
73,500
-0.15(-1.45%)
Nov 13, 2015
9.791
10.07
9.624
9.994
109,020
+0.16(+1.62%)
Nov 12, 2015
9.987
10.12
9.587
9.834
145,414
-0.19(-1.88%)
Nov 11, 2015
10.66
10.66
9.870
10.02
152,835
-0.60(-5.60%)
Nov 10, 2015
10.52
10.66
9.994
10.62
146,187
+0.09(+0.90%)
Nov 09, 2015
10.45
10.71
10.23
10.52
136,717
+0.07(+0.69%)
Nov 06, 2015
10.14
10.70
10.02
10.45
273,471
+0.51(+5.11%)
Nov 05, 2015
10.11
10.18
9.400
9.943
111,640
-0.19(-1.86%)
Nov 04, 2015
10.12
10.28
9.885
10.13
169,104
+0.09(+0.87%)
Nov 03, 2015
9.645
10.20
9.638
10.04
248,992
+0.43(+4.45%)
Nov 02, 2015
9.558
9.660
9.449
9.616
159,377
+0.06(+0.61%)
Oct 30, 2015
9.892
9.914
9.406
9.558
281,920
-0.29(-2.95%)
Oct 29, 2015
10.04
10.14
9.674
9.849
197,894
-0.20(-1.95%)
Oct 28, 2015
9.551
10.72
9.551
10.04
276,123
+0.49(+5.17%)
Oct 27, 2015
9.892
10.09
9.493
9.551
375,267
-0.36(-3.66%)
Oct 26, 2015
10.62
10.68
9.856
9.914
167,288
-0.73(-6.82%)
Oct 23, 2015
10.29
10.73
9.965
10.64
217,996
+0.41(+3.97%)
Oct 22, 2015
10.53
10.63
10.12
10.23
220,400
-0.28(-2.69%)
Oct 21, 2015
10.62
10.62
10.14
10.52
192,957
-0.01(-0.14%)
Oct 20, 2015
9.994
10.60
9.718
10.53
273,920
+0.54(+5.37%)
Oct 19, 2015
9.776
10.28
9.231
9.994
127,468
+0.03(+0.29%)
Oct 16, 2015
10.19
10.29
9.791
9.965
193,032
-0.17(-1.72%)
Oct 15, 2015
9.849
10.16
9.628
10.14
192,009
+0.34(+3.48%)
Oct 14, 2015
9.674
9.921
9.587
9.798
214,209
+0.03(+0.30%)
Oct 13, 2015
9.544
9.925
9.362
9.769
185,197
+0.20(+2.12%)
Oct 12, 2015
9.762
10.08
9.515
9.566
110,220
-0.09(-0.98%)
Oct 09, 2015
9.870
9.870
9.544
9.660
132,608
-0.15(-1.55%)
Oct 08, 2015
9.587
9.936
9.449
9.812
195,129
+0.16(+1.65%)
Oct 07, 2015
9.146
9.820
9.146
9.653
327,025
-0.09(-0.89%)
Oct 06, 2015
9.217
9.841
9.079
9.740
677,830
+0.53(+5.75%)
Oct 05, 2015
9.370
9.696
9.203
9.210
266,921
-0.06(-0.63%)
Oct 02, 2015
9.152
10.23
9.041
9.268
211,336
+0.04(+0.39%)
Oct 01, 2015
9.471
9.798
9.043
9.232
236,649
-0.17(-1.85%)
Sep 30, 2015
9.834
10.15
9.261
9.406
2,000,131
-0.41(-4.14%)
Sep 29, 2015
8.383
10.10
7.947
9.812
597,924
+1.36(+16.15%)
Sep 28, 2015
8.575
8.600
7.766
8.448
367,952
-0.38(-4.35%)
Sep 25, 2015
8.912
9.014
8.658
8.833
228,590
-0.06(-0.65%)
Sep 24, 2015
8.927
9.108
8.702
8.891
189,777
-0.17(-1.84%)
Sep 23, 2015
9.087
9.217
8.840
9.058
109,685
-0.07(-0.79%)
Sep 22, 2015
9.420
9.631
8.970
9.130
152,174
-0.32(-3.38%)
Sep 21, 2015
9.965
10.24
9.232
9.449
407,276
-0.36(-3.63%)
Sep 18, 2015
10.43
10.79
9.595
9.805
662,759
-0.64(-6.12%)
Sep 17, 2015
10.54
10.87
9.731
10.44
182,528
-0.20(-1.84%)
Sep 16, 2015
9.928
10.67
9.928
10.64
210,969
+0.55(+5.47%)
Sep 15, 2015
11.00
11.13
9.841
10.09
253,496
-0.86(-7.89%)
Sep 14, 2015
10.47
11.00
10.41
10.95
235,034
+0.65(+6.34%)
Sep 11, 2015
11.03
11.03
9.892
10.30
248,672
-0.78(-7.01%)
Sep 10, 2015
10.83
11.17
10.77
11.08
83,181
+0.20(+1.80%)
Sep 09, 2015
11.12
11.24
10.77
10.88
60,234
-0.26(-2.35%)
Sep 08, 2015
10.88
11.39
10.88
11.14
130,172
+0.26(+2.40%)
Sep 04, 2015
11.02
10.88
10.88
10.88
67,652
-0.13(-1.19%)
Sep 03, 2015
11.18
11.25
10.49
11.01
116,496
-0.21(-1.88%)
Sep 02, 2015
10.88
11.25
10.65
11.22
115,264
+0.28(+2.59%)
Sep 01, 2015
10.95
11.08
10.53
10.94
116,614
+0.12(+1.14%)
Aug 31, 2015
10.40
10.89
10.40
10.81
101,556
+0.41(+3.98%)
Aug 28, 2015
10.60
10.83
10.00
10.40
204,429
-0.17(-1.65%)
Aug 27, 2015
11.21
11.35
10.31
10.57
720,874
-0.52(-4.71%)
Aug 26, 2015
11.23
11.53
10.71
11.10
181,849
+0.14(+1.26%)
Aug 25, 2015
11.15
11.75
10.84
10.96
259,559
+0.00(+0.00%)
Aug 24, 2015
10.49
11.32
10.39
10.96
290,428
+0.12(+1.07%)
Aug 21, 2015
11.02
11.14
10.82
10.84
186,144
-0.02(-0.20%)
Aug 20, 2015
10.74
11.08
10.54
10.86
192,902
-0.15(-1.32%)
Aug 19, 2015
11.15
11.29
10.85
11.01
104,681
-0.06(-0.52%)
Aug 18, 2015
11.29
11.59
10.75
11.07
390,150
-0.25(-2.24%)
Aug 17, 2015
11.95
11.95
11.19
11.32
76,439
-0.46(-3.88%)
Aug 14, 2015
11.34
11.94
11.34
11.78
87,291
+0.32(+2.79%)
Aug 13, 2015
11.41
11.54
11.34
11.46
48,151
+0.01(+0.13%)
Aug 12, 2015
10.74
11.58
10.74
11.45
76,779
+0.62(+5.70%)
Aug 11, 2015
10.94
11.00
10.68
10.83
225,025
-0.24(-2.16%)
Aug 10, 2015
11.03
11.32
10.68
11.07
166,428
+0.08(+0.73%)
Aug 07, 2015
11.10
11.10
10.26
10.99
196,580
-0.25(-2.26%)
Aug 06, 2015
11.24
11.43
11.13
11.24
39,890
+0.04(+0.39%)
Aug 05, 2015
11.27
11.55
11.01
11.20
106,440
-0.14(-1.22%)
Aug 04, 2015
11.58
11.58
11.18
11.34
79,724
+0.01(+0.13%)
Aug 03, 2015
11.10
11.53
11.10
11.32
208,720
+0.22(+1.96%)
Jul 31, 2015
11.26
11.41
11.00
11.10
177,240
-0.22(-1.92%)
Jul 30, 2015
11.05
11.44
11.05
11.32
197,827
+0.09(+0.78%)
Jul 29, 2015
11.08
11.43
11.06
11.23
293,180
+0.01(+0.06%)
Jul 28, 2015
11.08
11.39
10.89
11.23
204,628
+0.04(+0.32%)
Jul 27, 2015
11.58
11.58
11.07
11.19
232,657
-0.17(-1.53%)
Jul 24, 2015
11.30
11.48
11.11
11.37
77,839
-0.01(-0.06%)
Jul 23, 2015
11.29
11.58
11.29
11.37
57,770
+0.01(+0.13%)
Jul 22, 2015
11.31
11.55
11.10
11.36
92,470
+0.00(+0.00%)
Jul 21, 2015
10.98
11.46
10.89
11.36
281,089
+0.39(+3.57%)
Jul 20, 2015
11.55
11.68
10.89
10.97
432,741
-0.59(-5.09%)
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.