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
Nextdecade Corp
(NQ:
NEXT
)
7.395
-0.325 (-4.21%)
Streaming Delayed Price
Updated: 12:25 PM EDT, May 23, 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 30, 2018
6.880
7.140
6.500
6.730
15,756
-0.10(-1.46%)
Apr 27, 2018
6.400
6.930
6.370
6.830
14,340
+0.26(+3.96%)
Apr 26, 2018
7.000
7.430
6.200
6.570
42,402
-0.43(-6.14%)
Apr 25, 2018
7.210
7.250
6.840
7.000
78,039
-0.25(-3.45%)
Apr 24, 2018
6.440
7.315
6.440
7.250
103,717
+0.77(+11.88%)
Apr 23, 2018
6.050
6.480
6.000
6.480
90,283
+0.59(+10.02%)
Apr 20, 2018
5.750
5.890
5.660
5.890
138,208
+0.24(+4.25%)
Apr 19, 2018
5.460
5.700
5.460
5.650
98,342
+0.19(+3.48%)
Apr 18, 2018
5.420
5.750
5.420
5.460
84,021
+0.01(+0.18%)
Apr 17, 2018
5.850
5.850
5.410
5.450
72,986
+0.15(+2.83%)
Apr 16, 2018
5.620
5.620
5.075
5.300
12,813
+0.00(+0.00%)
Apr 13, 2018
5.180
5.510
5.110
5.300
25,167
+0.00(+0.00%)
Apr 12, 2018
5.340
5.530
5.100
5.300
47,116
-0.25(-4.50%)
Apr 11, 2018
5.900
5.910
5.520
5.550
12,032
-0.22(-3.81%)
Apr 10, 2018
5.560
5.770
5.310
5.770
11,036
+0.17(+3.04%)
Apr 09, 2018
5.760
5.990
5.520
5.600
24,836
-0.19(-3.28%)
Apr 06, 2018
5.250
5.850
5.130
5.790
28,257
+0.57(+10.92%)
Apr 05, 2018
5.300
5.483
4.991
5.220
12,996
-0.12(-2.25%)
Apr 04, 2018
4.960
5.350
4.890
5.340
25,198
+0.31(+6.16%)
Apr 03, 2018
5.070
5.220
5.000
5.030
18,061
-0.01(-0.20%)
Apr 02, 2018
4.900
5.050
4.655
5.040
32,464
+0.10(+2.02%)
Mar 29, 2018
4.940
4.940
4.940
0
+0.44(+9.78%)
Mar 28, 2018
4.650
4.750
4.450
4.500
23,805
-0.02(-0.44%)
Mar 27, 2018
4.570
4.730
4.420
4.520
32,175
-0.10(-2.16%)
Mar 26, 2018
4.590
4.630
4.460
4.620
42,750
+0.07(+1.54%)
Mar 23, 2018
4.610
4.610
4.340
4.550
26,066
-0.11(-2.36%)
Mar 22, 2018
4.710
4.980
4.580
4.660
46,350
-0.01(-0.21%)
Mar 21, 2018
4.630
4.960
4.620
4.670
62,068
+0.00(+0.00%)
Mar 20, 2018
5.010
5.010
4.560
4.670
185,469
-0.33(-6.60%)
Mar 19, 2018
4.890
5.040
4.560
5.000
113,747
+0.07(+1.42%)
Mar 16, 2018
4.140
5.140
4.140
4.930
239,552
+0.87(+21.43%)
Mar 15, 2018
4.470
4.570
3.950
4.060
132,128
-0.38(-8.56%)
Mar 14, 2018
4.580
4.660
4.210
4.440
279,746
-0.07(-1.55%)
Mar 13, 2018
4.740
4.870
4.480
4.510
130,777
-0.20(-4.25%)
Mar 12, 2018
4.730
4.845
4.440
4.710
61,442
-0.13(-2.69%)
Mar 09, 2018
5.110
5.150
4.710
4.840
57,922
-0.28(-5.47%)
Mar 08, 2018
5.000
5.200
4.883
5.120
38,181
+0.28(+5.79%)
Mar 07, 2018
5.050
5.150
4.710
4.840
100,975
-0.16(-3.20%)
Mar 06, 2018
5.100
5.249
4.690
5.000
171,288
-0.16(-3.01%)
Mar 05, 2018
6.180
6.180
4.880
5.155
143,502
-1.15(-18.30%)
Mar 02, 2018
5.500
6.390
5.500
6.310
18,111
+0.80(+14.52%)
Mar 01, 2018
5.800
6.030
5.510
5.510
24,107
-0.44(-7.39%)
Feb 28, 2018
5.810
6.090
5.510
5.950
24,575
+0.05(+0.85%)
Feb 27, 2018
6.000
6.565
5.690
5.900
29,092
-0.07(-1.17%)
Feb 26, 2018
5.750
6.000
5.520
5.970
16,042
+0.16(+2.75%)
Feb 23, 2018
6.040
6.040
5.700
5.810
27,955
+0.11(+1.93%)
Feb 22, 2018
5.660
5.890
5.660
5.700
16,988
-0.02(-0.35%)
Feb 21, 2018
6.940
6.940
5.670
5.720
44,518
-0.09(-1.55%)
Feb 20, 2018
6.000
6.430
5.750
5.810
28,989
-0.15(-2.52%)
Feb 16, 2018
5.960
5.960
5.960
0
-0.35(-5.55%)
Feb 15, 2018
6.550
6.620
6.240
6.310
4,569
-0.13(-2.02%)
Feb 14, 2018
6.605
6.710
6.270
6.440
14,985
+0.26(+4.21%)
Feb 13, 2018
6.890
6.890
6.170
6.180
21,545
-0.57(-8.44%)
Feb 12, 2018
6.790
7.230
6.490
6.750
15,368
-0.09(-1.32%)
Feb 09, 2018
6.750
7.025
6.750
6.840
15,420
+0.08(+1.18%)
Feb 08, 2018
6.970
7.030
6.760
6.760
8,521
+0.01(+0.15%)
Feb 07, 2018
7.120
7.120
6.750
6.750
29,492
+0.00(+0.00%)
Feb 06, 2018
6.740
7.170
6.740
6.750
37,157
-0.05(-0.74%)
Feb 05, 2018
6.850
7.705
6.560
6.800
25,449
-0.13(-1.88%)
Feb 02, 2018
7.250
7.250
6.810
6.930
12,603
-0.07(-1.00%)
Feb 01, 2018
6.800
7.050
6.800
7.000
32,328
+0.17(+2.49%)
Jan 31, 2018
7.150
7.250
6.810
6.830
9,776
-0.21(-2.98%)
Jan 30, 2018
7.045
7.280
7.000
7.040
27,066
-0.11(-1.54%)
Jan 29, 2018
7.240
7.380
6.660
7.150
153,463
-0.18(-2.46%)
Jan 26, 2018
7.720
7.770
7.210
7.330
186,945
-0.28(-3.68%)
Jan 25, 2018
8.060
8.060
7.610
7.610
17,297
-0.50(-6.17%)
Jan 24, 2018
8.150
8.400
8.090
8.110
15,169
+0.00(+0.00%)
Jan 23, 2018
8.350
8.860
8.100
8.110
38,811
-0.06(-0.73%)
Jan 22, 2018
8.080
8.360
8.080
8.170
7,348
+0.00(+0.00%)
Jan 19, 2018
8.100
8.430
7.960
8.170
10,650
+0.05(+0.62%)
Jan 18, 2018
8.050
8.150
7.910
8.120
12,995
+0.07(+0.87%)
Jan 17, 2018
8.455
8.565
8.000
8.050
62,395
-0.10(-1.23%)
Jan 16, 2018
8.310
8.480
8.310
8.150
10,538
-0.22(-2.63%)
Jan 12, 2018
8.370
8.370
8.370
0
+0.02(+0.24%)
Jan 11, 2018
8.200
8.470
8.120
8.350
18,835
+0.13(+1.58%)
Jan 10, 2018
8.020
9.030
8.020
8.220
35,457
+0.20(+2.49%)
Jan 09, 2018
8.180
8.180
8.010
8.020
10,592
-0.14(-1.72%)
Jan 08, 2018
8.170
8.370
7.850
8.160
19,248
+0.12(+1.49%)
Jan 05, 2018
8.090
8.280
7.990
8.040
20,668
-0.06(-0.74%)
Jan 04, 2018
8.520
8.520
8.080
8.100
15,685
-0.24(-2.88%)
Jan 03, 2018
8.500
8.500
8.310
8.340
72,335
-0.09(-1.07%)
Jan 02, 2018
8.370
8.510
8.370
8.430
25,538
+0.11(+1.32%)
Dec 29, 2017
8.320
8.320
8.320
0
-0.09(-1.07%)
Dec 28, 2017
8.800
8.800
8.120
8.410
61,310
-0.34(-3.89%)
Dec 27, 2017
8.900
9.090
8.740
8.750
107,583
-0.04(-0.46%)
Dec 26, 2017
8.620
9.350
8.590
8.790
46,468
-0.05(-0.57%)
Dec 22, 2017
9.350
10.29
8.720
8.840
121,563
-0.48(-5.15%)
Dec 21, 2017
9.610
9.910
9.210
9.320
55,264
-0.22(-2.31%)
Dec 20, 2017
9.680
9.680
8.616
9.540
91,528
-0.22(-2.25%)
Dec 19, 2017
9.340
9.850
8.890
9.760
194,989
+0.35(+3.72%)
Dec 18, 2017
9.500
9.510
8.850
9.410
172,367
+0.08(+0.86%)
Dec 15, 2017
8.710
9.730
7.720
9.330
235,508
+0.72(+8.36%)
Dec 14, 2017
6.580
8.790
6.580
8.610
175,563
+2.03(+30.85%)
Dec 13, 2017
6.600
6.640
6.310
6.580
124,921
-0.07(-1.05%)
Dec 12, 2017
6.800
6.950
6.400
6.650
88,908
-0.16(-2.35%)
Dec 11, 2017
6.750
6.960
6.750
6.810
121,776
+0.01(+0.15%)
Dec 08, 2017
6.830
7.000
6.480
6.800
118,326
-0.04(-0.58%)
Dec 07, 2017
7.020
7.170
6.820
6.840
87,672
-0.22(-3.12%)
Dec 06, 2017
7.470
7.600
5.540
7.060
163,572
-0.24(-3.29%)
Dec 05, 2017
9.600
9.600
7.070
7.300
117,378
-2.22(-23.32%)
Dec 04, 2017
9.520
9.750
9.260
9.520
246,827
-0.15(-1.55%)
Dec 01, 2017
9.740
9.840
9.570
9.670
28,013
+0.16(+1.68%)
Nov 30, 2017
9.320
9.650
9.250
9.510
106,860
-0.08(-0.83%)
Nov 29, 2017
10.05
10.05
9.200
9.590
56,639
-0.14(-1.44%)
Nov 28, 2017
9.510
9.790
9.470
9.730
21,043
+0.17(+1.78%)
Nov 27, 2017
9.240
9.650
9.000
9.560
73,249
+0.32(+3.46%)
Nov 24, 2017
9.310
9.590
8.710
9.240
39,999
-0.31(-3.25%)
Nov 22, 2017
10.00
10.02
9.260
9.550
26,241
-0.38(-3.83%)
Nov 21, 2017
9.940
9.990
9.810
9.930
66,429
+0.00(+0.00%)
Nov 20, 2017
9.880
9.990
9.760
9.930
27,744
-0.09(-0.90%)
Nov 17, 2017
9.990
10.17
9.890
10.02
28,341
-0.03(-0.30%)
Nov 16, 2017
9.890
10.09
9.880
10.05
22,673
+0.14(+1.41%)
Nov 15, 2017
9.800
9.930
9.750
9.910
26,661
+0.01(+0.10%)
Nov 14, 2017
9.850
9.945
9.820
9.900
52,938
+0.00(+0.00%)
Nov 13, 2017
9.550
10.10
8.011
9.900
18,077
+0.28(+2.91%)
Nov 10, 2017
9.610
9.700
9.160
9.620
21,343
+0.13(+1.37%)
Nov 09, 2017
10.04
10.04
9.490
9.490
10,187
-0.57(-5.67%)
Nov 08, 2017
10.06
10.10
10.00
10.06
13,414
-0.01(-0.10%)
Nov 07, 2017
9.990
10.11
9.820
10.07
6,041
+0.00(+0.00%)
Nov 06, 2017
10.10
10.13
10.04
10.07
12,915
+0.00(+0.00%)
Nov 03, 2017
10.05
10.09
9.960
10.07
94,863
-0.02(-0.20%)
Nov 02, 2017
10.08
10.11
9.920
10.09
77,571
-0.01(-0.10%)
Nov 01, 2017
9.900
10.10
9.900
10.10
109,632
+0.01(+0.10%)
Oct 31, 2017
10.01
10.10
9.980
10.09
57,523
+0.04(+0.40%)
Oct 30, 2017
10.05
10.05
9.990
10.05
19,707
-0.05(-0.50%)
Oct 27, 2017
10.08
10.13
10.00
10.10
20,101
+0.05(+0.50%)
Oct 26, 2017
10.09
10.09
9.900
10.05
70,887
-0.03(-0.30%)
Oct 25, 2017
9.970
10.10
9.970
10.08
9,033
+0.00(+0.00%)
Oct 24, 2017
10.01
10.11
10.01
10.08
31,701
+0.04(+0.40%)
Oct 23, 2017
10.10
10.10
10.01
10.04
21,335
-0.03(-0.30%)
Oct 20, 2017
10.09
10.10
10.05
10.07
53,626
+0.02(+0.20%)
Oct 19, 2017
10.00
10.10
9.810
10.05
86,630
-0.03(-0.30%)
Oct 18, 2017
9.930
10.18
9.830
10.08
30,505
+0.28(+2.86%)
Oct 17, 2017
9.990
10.04
9.800
9.800
13,188
-0.21(-2.10%)
Oct 16, 2017
9.990
10.26
9.800
10.01
20,748
-0.04(-0.40%)
Oct 13, 2017
10.07
10.07
9.910
10.05
6,253
-0.03(-0.30%)
Oct 12, 2017
10.00
10.09
10.00
10.08
10,312
+0.03(+0.30%)
Oct 11, 2017
9.970
10.11
9.970
10.05
6,917
-0.02(-0.20%)
Oct 10, 2017
10.00
10.15
10.00
10.07
12,041
-0.05(-0.49%)
Oct 09, 2017
9.900
10.16
9.761
10.12
8,749
+0.02(+0.20%)
Oct 06, 2017
10.21
10.21
10.02
10.10
13,062
-0.17(-1.66%)
Oct 05, 2017
9.950
10.31
9.950
10.27
28,506
+0.21(+2.09%)
Oct 04, 2017
10.48
10.48
10.01
10.06
20,386
-0.38(-3.64%)
Oct 03, 2017
9.950
10.80
9.950
10.44
45,567
+0.32(+3.16%)
Oct 02, 2017
9.810
10.24
9.810
10.12
34,627
+0.03(+0.30%)
Sep 29, 2017
9.950
10.16
9.920
10.09
38,502
+0.04(+0.40%)
Sep 28, 2017
9.950
10.05
9.950
10.05
29,723
+0.03(+0.30%)
Sep 27, 2017
9.950
10.10
9.950
10.02
61,270
+0.00(+0.00%)
Sep 26, 2017
9.940
10.12
9.940
10.02
14,504
+0.01(+0.10%)
Sep 25, 2017
9.950
10.26
9.880
10.01
70,701
-0.07(-0.69%)
Sep 22, 2017
10.01
10.33
10.01
10.08
18,416
+0.03(+0.30%)
Sep 21, 2017
9.935
10.38
9.935
10.05
74,958
+0.00(+0.00%)
Sep 20, 2017
9.950
10.20
9.930
10.05
92,806
-0.05(-0.50%)
Sep 19, 2017
10.11
10.62
9.990
10.10
210,873
+0.00(+0.00%)
Sep 18, 2017
10.11
10.49
10.02
10.10
250,773
+0.00(+0.00%)
Sep 15, 2017
10.40
10.57
10.10
10.10
685,435
-0.05(-0.49%)
Sep 14, 2017
10.62
10.70
10.15
10.15
484,579
-0.10(-0.98%)
Sep 13, 2017
10.64
10.68
10.11
10.25
369,871
-0.10(-0.97%)
Sep 12, 2017
10.49
10.50
9.900
10.35
149,526
+0.10(+0.98%)
Sep 11, 2017
10.00
10.75
9.690
10.25
214,712
+0.32(+3.22%)
Sep 08, 2017
9.630
10.23
9.611
9.930
246,262
+0.18(+1.85%)
Sep 07, 2017
9.850
9.875
9.440
9.750
249,661
-0.07(-0.71%)
Sep 06, 2017
9.760
10.06
9.490
9.820
246,830
+0.12(+1.24%)
Sep 05, 2017
9.500
9.850
9.200
9.700
265,520
+0.40(+4.30%)
Sep 01, 2017
9.290
9.400
8.920
9.300
4,562
+0.00(+0.00%)
Aug 31, 2017
9.400
9.400
8.500
9.300
6,528
-0.28(-2.92%)
Aug 30, 2017
9.940
9.940
8.730
9.580
31,116
-0.26(-2.64%)
Aug 29, 2017
9.840
9.930
9.840
9.840
10,244
-0.06(-0.61%)
Aug 28, 2017
9.940
10.04
9.204
9.900
34,141
-0.05(-0.50%)
Aug 25, 2017
9.860
10.04
9.700
9.950
30,366
+0.10(+1.02%)
Aug 24, 2017
9.800
9.930
9.490
9.850
18,310
+0.32(+3.36%)
Aug 23, 2017
10.26
10.26
9.000
9.530
7,900
+0.18(+1.93%)
Aug 22, 2017
9.250
9.350
9.190
9.350
22,466
+0.04(+0.43%)
Aug 18, 2017
9.310
9.310
9.310
35
+0.02(+0.22%)
Aug 17, 2017
9.470
9.470
9.160
9.290
4,511
-0.10(-1.06%)
Aug 16, 2017
9.450
9.720
9.320
9.390
6,408
-0.07(-0.74%)
Aug 15, 2017
8.890
9.750
8.750
9.460
3,301
+0.36(+3.96%)
Aug 14, 2017
9.245
9.440
9.000
9.100
13,053
+0.10(+1.11%)
Aug 11, 2017
9.390
9.390
8.990
9.000
8,130
+0.23(+2.62%)
Aug 10, 2017
8.800
8.800
8.690
8.770
9,378
-0.13(-1.46%)
Aug 09, 2017
8.702
9.160
8.520
8.900
25,270
+0.40(+4.71%)
Aug 08, 2017
8.430
9.010
8.430
8.500
8,908
-0.10(-1.16%)
Aug 07, 2017
8.720
8.720
8.600
8.600
581
+0.14(+1.65%)
Aug 04, 2017
7.600
8.840
6.550
8.460
19,350
-0.13(-1.51%)
Aug 03, 2017
9.000
9.000
8.500
8.590
15,001
-0.70(-7.53%)
Aug 02, 2017
9.590
9.590
9.290
9.290
1,702
-0.20(-2.11%)
Aug 01, 2017
9.590
9.400
9.490
11,994
-0.10(-1.04%)
Jul 31, 2017
9.850
9.850
9.590
9.590
7,050
-0.06(-0.62%)
Jul 28, 2017
10.21
10.21
9.550
9.650
9,225
-0.44(-4.31%)
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.