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
Dicerna Pharmaceutic
(NQ:
DRNA
)
N/A
UNCHANGED
Last Price
Updated:
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 28, 2017
3.330
3.430
3.310
3.330
52,804
-0.05(-1.48%)
Apr 27, 2017
3.320
3.380
3.221
3.380
97,443
+0.03(+0.90%)
Apr 26, 2017
3.170
3.350
3.149
3.350
189,023
+0.19(+6.01%)
Apr 25, 2017
3.000
3.250
2.930
3.160
148,936
+0.18(+6.04%)
Apr 24, 2017
3.000
3.090
2.910
2.980
51,395
+0.04(+1.36%)
Apr 21, 2017
3.060
3.060
2.870
2.940
160,605
-0.12(-3.92%)
Apr 20, 2017
3.100
3.290
3.010
3.060
234,937
-0.04(-1.29%)
Apr 19, 2017
3.030
3.220
3.014
3.100
82,717
+0.04(+1.31%)
Apr 18, 2017
3.200
3.200
3.000
3.060
115,421
-0.15(-4.67%)
Apr 17, 2017
3.190
3.260
3.100
3.210
298,265
+0.04(+1.26%)
Apr 13, 2017
3.260
3.310
3.120
3.170
110,334
-0.10(-3.06%)
Apr 12, 2017
3.460
3.460
3.200
3.270
161,614
-0.20(-5.76%)
Apr 11, 2017
3.600
3.850
3.330
3.470
501,139
-0.09(-2.53%)
Apr 10, 2017
3.370
3.640
3.320
3.560
601,482
+0.22(+6.59%)
Apr 07, 2017
3.180
3.370
3.180
3.340
240,191
+0.13(+4.05%)
Apr 06, 2017
3.040
3.480
3.040
3.210
162,188
+0.11(+3.55%)
Apr 05, 2017
3.270
3.390
3.090
3.100
259,963
-0.19(-5.78%)
Apr 04, 2017
3.250
3.390
3.200
3.290
185,852
-0.04(-1.20%)
Apr 03, 2017
3.200
3.630
3.200
3.330
883,278
-0.07(-2.06%)
Mar 31, 2017
2.750
3.400
2.750
3.400
2,144,300
+0.70(+25.93%)
Mar 30, 2017
2.710
2.765
2.690
2.700
102,573
+0.00(+0.00%)
Mar 29, 2017
2.670
2.760
2.630
2.700
83,182
+0.02(+0.75%)
Mar 28, 2017
2.830
2.830
2.650
2.680
78,629
+0.01(+0.37%)
Mar 27, 2017
2.520
2.720
2.520
2.670
52,006
+0.04(+1.52%)
Mar 24, 2017
2.794
2.800
2.580
2.630
34,262
-0.04(-1.50%)
Mar 23, 2017
2.651
2.740
2.620
2.670
34,807
+0.04(+1.52%)
Mar 22, 2017
2.730
2.810
2.600
2.630
51,973
-0.10(-3.66%)
Mar 21, 2017
2.860
2.890
2.700
2.730
84,461
-0.13(-4.55%)
Mar 20, 2017
2.810
2.890
2.780
2.860
51,311
+0.00(+0.00%)
Mar 17, 2017
2.880
2.990
2.750
2.860
82,702
-0.05(-1.72%)
Mar 16, 2017
2.880
2.990
2.790
2.910
66,958
+0.01(+0.34%)
Mar 15, 2017
2.780
2.950
2.750
2.900
96,465
+0.14(+5.07%)
Mar 14, 2017
2.860
3.035
2.750
2.760
91,738
-0.14(-4.83%)
Mar 13, 2017
2.910
3.010
2.800
2.900
152,109
-0.07(-2.36%)
Mar 10, 2017
2.960
3.070
2.900
2.970
171,930
+0.03(+1.02%)
Mar 09, 2017
2.860
2.990
2.860
2.940
49,790
+0.05(+1.73%)
Mar 08, 2017
2.820
2.950
2.820
2.890
47,739
+0.08(+2.85%)
Mar 07, 2017
2.860
2.985
2.800
2.810
88,805
-0.08(-2.77%)
Mar 06, 2017
2.800
2.990
2.780
2.890
56,505
+0.03(+1.05%)
Mar 03, 2017
2.990
3.072
2.800
2.860
150,321
-0.17(-5.61%)
Mar 02, 2017
3.000
3.155
3.000
3.030
184,624
+0.03(+1.00%)
Mar 01, 2017
2.960
3.100
2.910
3.000
270,840
+0.12(+4.17%)
Feb 28, 2017
2.820
3.000
2.800
2.880
141,529
+0.04(+1.41%)
Feb 27, 2017
2.770
2.870
2.750
2.840
130,823
+0.05(+1.79%)
Feb 24, 2017
2.690
2.810
2.630
2.790
46,715
+0.06(+2.20%)
Feb 23, 2017
2.760
2.850
2.660
2.730
194,039
-0.06(-2.15%)
Feb 22, 2017
2.930
2.950
2.790
2.790
80,649
-0.17(-5.74%)
Feb 21, 2017
2.910
2.970
2.860
2.960
87,395
+0.05(+1.72%)
Feb 17, 2017
2.910
2.910
2.910
0
-0.12(-3.96%)
Feb 16, 2017
3.320
3.350
2.840
3.030
401,303
-0.19(-5.90%)
Feb 15, 2017
2.820
3.250
2.820
3.220
730,577
+0.40(+14.18%)
Feb 14, 2017
2.700
2.820
2.690
2.820
147,142
+0.18(+6.82%)
Feb 13, 2017
2.630
2.670
2.610
2.640
48,318
+0.05(+1.93%)
Feb 10, 2017
2.520
2.600
2.485
2.590
38,057
+0.08(+3.19%)
Feb 09, 2017
2.430
2.600
2.430
2.510
124,072
+0.06(+2.45%)
Feb 08, 2017
2.560
2.600
2.440
2.450
109,084
-0.13(-5.04%)
Feb 07, 2017
2.640
2.640
2.520
2.580
69,665
-0.02(-0.77%)
Feb 06, 2017
2.520
2.660
2.520
2.600
83,758
+0.09(+3.59%)
Feb 03, 2017
2.500
2.580
2.421
2.510
102,630
+0.02(+0.80%)
Feb 02, 2017
2.530
2.530
2.450
2.490
118,187
-0.05(-1.97%)
Feb 01, 2017
2.510
2.590
2.480
2.540
92,062
+0.05(+2.01%)
Jan 31, 2017
2.600
2.660
2.460
2.490
176,526
-0.11(-4.23%)
Jan 30, 2017
2.680
2.720
2.550
2.600
103,113
-0.10(-3.70%)
Jan 27, 2017
2.710
2.772
2.650
2.700
53,489
-0.01(-0.37%)
Jan 26, 2017
2.790
2.820
2.690
2.710
39,777
-0.05(-1.81%)
Jan 25, 2017
2.700
2.790
2.660
2.760
43,258
+0.06(+2.22%)
Jan 24, 2017
2.660
2.740
2.570
2.700
88,904
+0.05(+1.89%)
Jan 23, 2017
2.770
2.820
2.620
2.650
120,354
-0.14(-5.02%)
Jan 20, 2017
2.830
2.830
2.770
2.790
69,085
-0.03(-1.06%)
Jan 19, 2017
2.850
2.920
2.780
2.820
129,843
-0.05(-1.74%)
Jan 18, 2017
2.940
2.950
2.770
2.870
165,158
-0.04(-1.37%)
Jan 17, 2017
3.000
3.040
2.850
2.910
194,682
-0.12(-3.96%)
Jan 13, 2017
3.030
3.030
3.030
0
+0.04(+1.34%)
Jan 12, 2017
3.040
3.050
2.900
2.990
106,934
-0.04(-1.32%)
Jan 11, 2017
3.230
3.230
2.910
3.030
338,052
-0.16(-5.02%)
Jan 10, 2017
3.060
3.280
3.000
3.190
449,679
+0.14(+4.59%)
Jan 09, 2017
3.070
3.100
3.000
3.050
150,155
+0.00(+0.00%)
Jan 06, 2017
3.020
3.160
3.000
3.050
110,068
+0.05(+1.67%)
Jan 05, 2017
3.020
3.070
2.993
3.000
96,991
-0.02(-0.66%)
Jan 04, 2017
2.970
3.080
2.970
3.020
154,140
+0.05(+1.68%)
Jan 03, 2017
2.990
2.990
2.820
2.970
170,436
+0.09(+3.13%)
Dec 30, 2016
2.880
2.880
2.880
0
-0.10(-3.36%)
Dec 29, 2016
3.050
3.110
2.980
2.980
168,083
-0.05(-1.65%)
Dec 28, 2016
3.400
3.460
3.010
3.030
418,037
-0.37(-10.88%)
Dec 27, 2016
3.230
3.440
3.230
3.400
167,876
+0.20(+6.25%)
Dec 23, 2016
3.200
3.200
3.200
0
+0.15(+4.92%)
Dec 22, 2016
3.000
3.100
3.000
3.050
95,826
+0.06(+2.01%)
Dec 21, 2016
3.050
3.084
2.970
2.990
209,954
-0.04(-1.32%)
Dec 20, 2016
3.010
3.100
3.010
3.030
185,024
+0.03(+1.00%)
Dec 19, 2016
3.000
3.080
2.950
3.000
116,390
+0.04(+1.35%)
Dec 16, 2016
2.950
3.040
2.890
2.960
740,503
+0.02(+0.68%)
Dec 15, 2016
2.985
3.030
2.850
2.940
163,180
+0.00(+0.00%)
Dec 14, 2016
2.870
3.010
2.810
2.940
145,516
+0.07(+2.44%)
Dec 13, 2016
3.000
3.010
2.809
2.870
129,441
-0.04(-1.37%)
Dec 12, 2016
3.100
3.183
2.910
2.910
254,462
-0.14(-4.59%)
Dec 09, 2016
3.080
3.090
3.020
3.050
90,902
+0.00(+0.00%)
Dec 08, 2016
3.080
3.100
2.970
3.050
103,631
+0.02(+0.66%)
Dec 07, 2016
3.010
3.070
2.910
3.030
96,704
-0.02(-0.66%)
Dec 06, 2016
3.090
3.155
3.010
3.050
101,837
-0.02(-0.65%)
Dec 05, 2016
3.120
3.200
3.020
3.070
54,908
+0.03(+0.99%)
Dec 02, 2016
2.930
3.070
2.900
3.040
119,898
+0.10(+3.40%)
Dec 01, 2016
3.010
3.080
2.900
2.940
110,954
-0.04(-1.34%)
Nov 30, 2016
3.070
3.150
2.940
2.980
234,996
-0.06(-1.97%)
Nov 29, 2016
3.130
3.180
3.000
3.040
213,471
-0.08(-2.56%)
Nov 28, 2016
3.320
3.396
3.120
3.120
237,012
-0.17(-5.17%)
Nov 25, 2016
3.400
3.500
3.260
3.290
65,114
-0.07(-2.08%)
Nov 23, 2016
3.360
3.360
3.360
0
-0.07(-2.04%)
Nov 22, 2016
3.610
3.710
3.410
3.430
215,745
-0.15(-4.19%)
Nov 21, 2016
3.830
3.830
3.510
3.580
225,211
-0.21(-5.54%)
Nov 18, 2016
4.340
4.340
3.690
3.790
546,166
-0.45(-10.61%)
Nov 17, 2016
3.650
4.309
3.630
4.240
726,788
+0.77(+22.19%)
Nov 16, 2016
3.640
3.660
3.400
3.470
123,298
-0.18(-4.93%)
Nov 15, 2016
3.680
3.734
3.480
3.650
133,169
-0.09(-2.41%)
Nov 14, 2016
3.820
3.900
3.639
3.740
263,539
+0.04(+1.08%)
Nov 11, 2016
3.490
3.760
3.420
3.700
365,258
+0.22(+6.32%)
Nov 10, 2016
3.290
3.510
3.290
3.480
481,965
+0.28(+8.75%)
Nov 09, 2016
2.930
3.230
2.921
3.200
497,418
+0.36(+12.68%)
Nov 08, 2016
3.080
3.090
2.740
2.840
504,085
-0.17(-5.65%)
Nov 07, 2016
3.080
3.190
2.930
3.010
613,169
+0.11(+3.79%)
Nov 04, 2016
2.780
3.010
2.770
2.900
156,591
+0.14(+5.07%)
Nov 03, 2016
2.900
3.020
2.740
2.760
144,090
-0.12(-4.17%)
Nov 02, 2016
3.005
3.040
2.790
2.880
274,606
-0.17(-5.57%)
Nov 01, 2016
3.100
3.180
2.910
3.050
483,627
-0.06(-1.93%)
Oct 31, 2016
3.420
3.630
3.070
3.110
173,494
-0.31(-9.06%)
Oct 28, 2016
3.630
3.630
3.390
3.420
100,552
-0.19(-5.26%)
Oct 27, 2016
3.650
3.735
3.480
3.610
115,032
+0.01(+0.28%)
Oct 26, 2016
3.600
3.980
3.420
3.600
162,781
-0.04(-1.10%)
Oct 25, 2016
3.800
3.870
3.490
3.640
204,520
-0.16(-4.21%)
Oct 24, 2016
4.120
4.170
3.730
3.800
221,701
-0.26(-6.40%)
Oct 21, 2016
4.120
4.180
3.990
4.060
126,345
-0.10(-2.40%)
Oct 20, 2016
4.100
4.210
4.040
4.160
82,076
+0.04(+0.97%)
Oct 19, 2016
4.620
4.650
4.110
4.120
88,164
-0.29(-6.58%)
Oct 18, 2016
4.330
4.490
4.256
4.410
78,564
+0.17(+4.01%)
Oct 17, 2016
4.250
4.400
4.150
4.240
126,166
-0.05(-1.17%)
Oct 14, 2016
4.530
4.575
4.270
4.290
90,489
-0.20(-4.45%)
Oct 13, 2016
4.590
4.740
4.410
4.490
159,952
-0.20(-4.26%)
Oct 12, 2016
4.860
4.971
4.560
4.690
145,128
-0.20(-4.09%)
Oct 11, 2016
5.120
5.250
4.780
4.890
144,037
-0.20(-3.93%)
Oct 10, 2016
4.540
5.150
4.540
5.090
233,260
+0.50(+10.89%)
Oct 07, 2016
4.650
4.775
4.520
4.590
219,341
-0.09(-1.92%)
Oct 06, 2016
5.300
5.420
4.650
4.680
432,925
-0.77(-14.13%)
Oct 05, 2016
5.450
5.600
5.370
5.450
271,738
+0.02(+0.37%)
Oct 04, 2016
5.200
5.590
5.200
5.430
308,209
+0.19(+3.63%)
Oct 03, 2016
5.900
5.980
4.990
5.240
716,240
-0.64(-10.88%)
Sep 30, 2016
5.170
6.100
5.130
5.880
1,472,805
+0.68(+13.08%)
Sep 29, 2016
4.810
5.800
4.770
5.200
1,231,159
+0.46(+9.70%)
Sep 28, 2016
4.300
4.860
4.220
4.740
392,727
+0.43(+9.98%)
Sep 27, 2016
4.290
4.440
4.180
4.310
198,238
+0.04(+0.94%)
Sep 26, 2016
4.180
4.650
3.950
4.270
399,792
+0.04(+0.95%)
Sep 23, 2016
4.340
4.550
4.169
4.230
215,550
-0.07(-1.63%)
Sep 22, 2016
4.150
4.650
4.090
4.300
721,996
+0.22(+5.39%)
Sep 21, 2016
3.860
4.290
3.720
4.080
859,372
+0.23(+5.97%)
Sep 20, 2016
3.350
4.010
3.350
3.850
737,766
+0.56(+17.02%)
Sep 19, 2016
3.330
3.460
3.250
3.290
124,091
-0.02(-0.60%)
Sep 16, 2016
3.170
3.330
3.170
3.310
105,282
+0.10(+3.12%)
Sep 15, 2016
3.220
3.310
3.138
3.210
77,520
-0.02(-0.62%)
Sep 14, 2016
3.220
3.350
3.130
3.230
55,778
+0.03(+0.94%)
Sep 13, 2016
3.290
3.420
3.100
3.200
244,385
-0.14(-4.19%)
Sep 12, 2016
3.190
3.370
3.130
3.340
151,925
+0.15(+4.70%)
Sep 09, 2016
3.150
3.360
3.100
3.190
73,844
+0.04(+1.27%)
Sep 08, 2016
3.210
3.250
3.120
3.150
146,226
-0.05(-1.56%)
Sep 07, 2016
3.130
3.240
3.130
3.200
53,496
+0.09(+2.89%)
Sep 06, 2016
3.180
3.200
3.090
3.110
112,922
-0.03(-0.96%)
Sep 02, 2016
3.180
3.140
3.140
3.140
85,300
+0.01(+0.32%)
Sep 01, 2016
3.170
3.230
3.050
3.130
121,927
-0.02(-0.63%)
Aug 31, 2016
3.413
3.440
3.130
3.150
214,795
-0.24(-7.08%)
Aug 30, 2016
3.300
3.420
3.200
3.390
188,690
+0.09(+2.73%)
Aug 29, 2016
3.360
3.360
3.180
3.300
100,386
-0.04(-1.20%)
Aug 26, 2016
3.240
3.400
3.210
3.340
145,553
+0.08(+2.45%)
Aug 25, 2016
3.390
3.550
3.120
3.260
207,444
-0.14(-4.12%)
Aug 24, 2016
3.670
3.820
3.350
3.400
237,034
-0.28(-7.61%)
Aug 23, 2016
3.720
3.950
3.620
3.680
274,224
-0.04(-1.08%)
Aug 22, 2016
3.510
3.750
3.510
3.720
135,278
+0.19(+5.38%)
Aug 19, 2016
3.524
3.620
3.510
3.530
101,160
-0.03(-0.84%)
Aug 18, 2016
3.620
3.680
3.500
3.560
144,191
-0.07(-1.93%)
Aug 17, 2016
3.590
3.688
3.504
3.630
127,317
+0.08(+2.25%)
Aug 16, 2016
3.670
3.900
3.520
3.550
306,705
-0.16(-4.31%)
Aug 15, 2016
3.330
3.860
3.330
3.710
778,199
+0.26(+7.54%)
Aug 12, 2016
3.299
3.460
3.180
3.450
380,574
+0.14(+4.23%)
Aug 11, 2016
3.200
3.320
3.190
3.310
65,217
+0.14(+4.42%)
Aug 10, 2016
3.420
3.440
3.160
3.170
159,501
-0.24(-7.04%)
Aug 09, 2016
3.460
3.460
3.282
3.410
107,921
+0.03(+0.89%)
Aug 08, 2016
3.530
3.600
3.300
3.380
216,110
-0.02(-0.59%)
Aug 05, 2016
3.070
3.490
3.040
3.400
270,960
+0.21(+6.58%)
Aug 04, 2016
3.240
3.333
3.110
3.190
122,550
-0.03(-0.93%)
Aug 03, 2016
3.040
3.240
3.040
3.220
71,572
+0.16(+5.23%)
Aug 02, 2016
3.220
3.220
3.006
3.060
162,946
-0.15(-4.67%)
Aug 01, 2016
3.200
3.320
3.160
3.210
136,097
+0.00(+0.00%)
Jul 29, 2016
3.290
3.340
3.150
3.210
104,627
-0.09(-2.73%)
Jul 28, 2016
3.250
3.439
3.250
3.300
126,092
-0.01(-0.30%)
Jul 27, 2016
3.150
3.340
3.140
3.310
137,299
+0.19(+6.09%)
Jul 26, 2016
3.160
3.290
3.090
3.120
198,904
-0.06(-1.89%)
Jul 25, 2016
3.280
3.290
3.068
3.180
139,276
-0.05(-1.55%)
Jul 22, 2016
3.210
3.280
3.150
3.230
112,084
-0.01(-0.31%)
Jul 21, 2016
3.340
3.450
3.200
3.240
160,569
-0.09(-2.70%)
Jul 20, 2016
3.330
3.440
3.250
3.330
212,439
+0.02(+0.60%)
Jul 19, 2016
3.570
3.680
3.255
3.310
282,223
-0.27(-7.54%)
Jul 18, 2016
3.360
3.650
3.350
3.580
257,839
+0.18(+5.29%)
Jul 15, 2016
3.190
3.420
3.160
3.400
225,227
+0.23(+7.26%)
Jul 14, 2016
3.200
3.250
3.060
3.170
181,635
+0.00(+0.00%)
Jul 13, 2016
3.390
3.500
3.150
3.170
216,423
-0.24(-7.04%)
Jul 12, 2016
3.510
3.550
3.380
3.410
199,966
+0.00(+0.00%)
Jul 11, 2016
3.520
3.540
3.340
3.410
155,188
-0.07(-2.01%)
Jul 08, 2016
3.590
3.540
3.400
3.480
174,729
-0.06(-1.69%)
Jul 07, 2016
3.620
3.790
3.450
3.540
283,473
+0.12(+3.51%)
Jul 05, 2016
3.580
3.830
3.360
3.420
372,690
-0.12(-3.39%)
Jul 01, 2016
3.020
3.540
3.540
3.540
739,900
+0.54(+18.00%)
Jun 30, 2016
3.050
3.130
2.910
3.000
278,774
-0.02(-0.66%)
Jun 29, 2016
3.230
3.380
2.900
3.020
757,756
-0.14(-4.43%)
Jun 28, 2016
2.820
3.500
2.710
3.160
2,286,362
+0.46(+17.04%)
Jun 27, 2016
3.090
3.160
2.690
2.700
364,225
-0.46(-14.56%)
Jun 24, 2016
3.120
3.220
3.030
3.160
1,635,783
-0.13(-3.95%)
Jun 23, 2016
3.230
3.310
3.150
3.290
242,123
+0.12(+3.79%)
Jun 22, 2016
3.220
3.340
3.090
3.170
215,970
-0.04(-1.25%)
Jun 21, 2016
3.170
3.230
3.000
3.210
226,810
+0.06(+1.90%)
Jun 20, 2016
3.310
3.390
3.060
3.150
158,582
-0.11(-3.37%)
Jun 17, 2016
3.320
3.540
3.200
3.260
217,531
-0.04(-1.21%)
Jun 16, 2016
3.240
3.380
3.180
3.300
111,853
+0.04(+1.23%)
Jun 15, 2016
3.300
3.400
3.160
3.260
114,663
+0.00(+0.00%)
Jun 14, 2016
3.360
3.430
3.230
3.260
140,667
-0.10(-2.98%)
Jun 13, 2016
3.440
3.520
3.345
3.360
157,293
-0.09(-2.61%)
Jun 10, 2016
3.610
3.660
3.300
3.450
208,997
-0.21(-5.74%)
Jun 09, 2016
3.790
3.850
3.600
3.660
107,806
-0.15(-3.94%)
Jun 08, 2016
3.820
3.850
3.730
3.810
88,623
-0.01(-0.26%)
Jun 07, 2016
3.930
3.970
3.800
3.820
117,989
-0.14(-3.54%)
Jun 06, 2016
3.920
4.070
3.770
3.960
103,916
+0.08(+2.06%)
Jun 03, 2016
3.910
4.090
3.710
3.880
183,555
-0.01(-0.26%)
Jun 02, 2016
3.770
3.940
3.660
3.890
92,903
+0.11(+2.91%)
Jun 01, 2016
3.710
3.840
3.660
3.780
91,025
+0.06(+1.61%)
May 31, 2016
3.780
3.800
3.540
3.720
166,921
+0.00(+0.00%)
May 27, 2016
3.750
3.720
3.720
3.720
99,600
+0.01(+0.27%)
May 26, 2016
3.940
3.940
3.688
3.710
103,148
-0.15(-3.89%)
May 25, 2016
3.790
3.950
3.760
3.860
166,661
+0.10(+2.66%)
May 24, 2016
3.750
3.900
3.680
3.760
77,034
+0.08(+2.17%)
May 23, 2016
3.770
3.947
3.660
3.680
150,156
-0.07(-1.87%)
May 20, 2016
3.470
3.850
3.430
3.750
258,470
+0.30(+8.70%)
May 19, 2016
3.500
3.550
3.330
3.450
113,968
-0.07(-1.99%)
May 18, 2016
3.310
3.600
3.310
3.520
127,336
+0.19(+5.71%)
May 17, 2016
3.480
3.650
3.300
3.330
175,293
-0.16(-4.58%)
May 16, 2016
3.430
3.580
3.380
3.490
156,886
+0.11(+3.25%)
May 13, 2016
3.250
3.470
3.210
3.380
154,713
+0.12(+3.68%)
May 12, 2016
3.470
3.520
3.080
3.260
180,520
-0.19(-5.51%)
May 11, 2016
3.650
3.730
3.380
3.450
130,187
-0.22(-5.99%)
May 10, 2016
4.120
4.120
3.620
3.670
310,701
-0.44(-10.71%)
May 09, 2016
3.970
4.180
3.430
4.110
283,495
+0.12(+3.01%)
May 06, 2016
4.150
4.280
3.880
3.990
131,703
-0.18(-4.32%)
May 05, 2016
4.430
4.500
4.150
4.170
126,531
-0.26(-5.87%)
May 04, 2016
4.470
4.470
4.125
4.430
184,875
-0.05(-1.12%)
May 03, 2016
4.810
4.890
4.460
4.480
102,178
-0.32(-6.67%)
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.