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
Fate Therapeutics
(NQ:
FATE
)
3.610
-0.150 (-3.99%)
Streaming Delayed Price
Updated: 4:00 PM EDT, Jun 14, 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
11.30
11.39
9.970
10.10
697,032
-1.11(-9.90%)
Apr 27, 2018
11.66
11.72
10.91
11.21
631,538
-0.41(-3.53%)
Apr 26, 2018
11.49
12.35
11.36
11.62
977,598
+0.19(+1.66%)
Apr 25, 2018
11.19
11.53
11.10
11.43
390,445
+0.17(+1.51%)
Apr 24, 2018
11.29
11.59
11.06
11.26
334,926
-0.01(-0.09%)
Apr 23, 2018
11.30
11.55
11.05
11.27
282,177
-0.02(-0.18%)
Apr 20, 2018
11.26
11.47
11.02
11.29
401,370
-0.03(-0.27%)
Apr 19, 2018
11.34
11.60
11.29
11.32
252,480
-0.02(-0.18%)
Apr 18, 2018
11.59
11.89
11.31
11.34
318,489
-0.20(-1.73%)
Apr 17, 2018
11.24
11.61
11.00
11.54
277,846
+0.39(+3.50%)
Apr 16, 2018
11.59
11.62
10.96
11.15
413,083
-0.39(-3.38%)
Apr 13, 2018
11.62
11.70
11.28
11.54
447,364
+0.11(+0.96%)
Apr 12, 2018
11.58
12.03
11.26
11.43
907,844
-0.02(-0.17%)
Apr 11, 2018
10.45
11.69
10.31
11.45
1,146,640
+1.39(+13.82%)
Apr 10, 2018
9.600
10.31
9.520
10.06
885,669
+0.58(+6.12%)
Apr 09, 2018
9.460
9.710
9.270
9.480
303,344
+0.20(+2.16%)
Apr 06, 2018
9.900
10.05
9.225
9.280
448,490
-0.69(-6.92%)
Apr 05, 2018
10.62
10.62
9.890
9.970
408,662
-0.54(-5.14%)
Apr 04, 2018
9.520
10.77
9.500
10.51
658,635
+0.89(+9.25%)
Apr 03, 2018
9.440
9.870
9.350
9.620
406,690
+0.15(+1.58%)
Apr 02, 2018
9.540
9.690
9.255
9.470
365,878
-0.29(-2.97%)
Mar 29, 2018
9.760
9.760
9.760
0
+0.22(+2.31%)
Mar 28, 2018
10.30
10.31
9.363
9.540
808,794
-0.70(-6.84%)
Mar 27, 2018
11.56
11.63
10.14
10.24
537,789
-1.33(-11.50%)
Mar 26, 2018
11.12
11.64
10.92
11.57
446,466
+0.65(+5.95%)
Mar 23, 2018
10.93
11.35
10.56
10.92
686,114
-0.04(-0.36%)
Mar 22, 2018
11.55
11.62
10.90
10.96
456,391
-0.74(-6.32%)
Mar 21, 2018
11.40
11.76
11.26
11.70
458,233
+0.25(+2.18%)
Mar 20, 2018
11.75
11.90
11.26
11.45
392,801
-0.27(-2.30%)
Mar 19, 2018
11.77
12.16
11.34
11.72
669,882
-0.11(-0.93%)
Mar 16, 2018
11.95
12.00
11.60
11.83
1,622,466
-0.04(-0.34%)
Mar 15, 2018
11.89
12.28
11.67
11.87
558,919
+0.14(+1.19%)
Mar 14, 2018
12.24
12.28
11.46
11.73
765,927
-0.34(-2.82%)
Mar 13, 2018
13.00
13.23
11.95
12.07
910,689
-0.99(-7.58%)
Mar 12, 2018
13.31
13.32
12.60
13.06
871,175
-0.11(-0.84%)
Mar 09, 2018
12.87
13.29
12.68
13.17
1,007,146
+0.34(+2.65%)
Mar 08, 2018
13.41
13.74
12.59
12.83
722,408
-0.62(-4.61%)
Mar 07, 2018
14.25
13.45
1,283,928
+0.39(+2.99%)
Mar 06, 2018
12.65
13.30
12.21
13.06
2,380,198
-0.71(-5.16%)
Mar 05, 2018
13.66
14.45
13.03
13.77
1,332,376
+0.50(+3.77%)
Mar 02, 2018
11.32
14.03
11.13
13.27
1,948,743
+1.90(+16.71%)
Mar 01, 2018
11.22
11.60
10.93
11.37
494,792
+0.11(+0.98%)
Feb 28, 2018
11.61
11.65
10.92
11.26
687,879
-0.24(-2.09%)
Feb 27, 2018
12.00
12.14
11.11
11.50
708,079
-0.56(-4.64%)
Feb 26, 2018
11.75
12.45
11.45
12.06
1,176,725
+0.30(+2.55%)
Feb 23, 2018
10.87
11.84
10.22
11.76
1,055,599
+1.18(+11.15%)
Feb 22, 2018
10.46
10.58
1,301,177
-0.01(-0.09%)
Feb 21, 2018
9.250
10.86
9.250
10.59
1,491,950
+1.42(+15.49%)
Feb 20, 2018
8.760
9.540
8.760
9.170
986,368
+0.41(+4.68%)
Feb 16, 2018
8.760
8.760
8.760
0
+0.65(+8.01%)
Feb 15, 2018
8.080
8.150
7.850
8.110
264,155
+0.12(+1.50%)
Feb 14, 2018
7.710
8.250
7.700
7.990
404,967
+0.14(+1.78%)
Feb 13, 2018
7.740
7.970
7.626
7.850
280,398
+0.05(+0.64%)
Feb 12, 2018
8.010
8.190
7.601
7.800
307,988
-0.20(-2.50%)
Feb 09, 2018
8.220
8.460
7.750
8.000
752,585
-0.10(-1.23%)
Feb 08, 2018
8.170
7.860
8.100
381,261
+0.06(+0.75%)
Feb 07, 2018
8.020
8.110
7.650
8.040
450,547
-0.01(-0.12%)
Feb 06, 2018
8.190
7.280
8.050
741,491
+0.16(+2.03%)
Feb 05, 2018
8.410
8.440
6.760
7.890
1,318,488
-0.86(-9.83%)
Feb 02, 2018
9.250
9.325
8.650
8.750
499,757
-0.58(-6.22%)
Feb 01, 2018
9.070
9.690
9.040
9.330
545,106
+0.19(+2.08%)
Jan 31, 2018
9.440
9.560
9.040
9.140
352,833
-0.22(-2.35%)
Jan 30, 2018
9.140
9.670
9.020
9.360
656,764
-0.03(-0.32%)
Jan 29, 2018
8.870
9.603
8.650
9.390
846,169
+0.57(+6.46%)
Jan 26, 2018
8.660
9.065
8.500
8.820
505,210
+0.17(+1.97%)
Jan 25, 2018
8.400
8.949
8.250
8.650
469,602
+0.33(+3.97%)
Jan 24, 2018
9.100
9.339
8.030
8.320
679,347
-0.80(-8.77%)
Jan 23, 2018
8.430
9.780
8.413
9.120
1,957,876
+0.83(+10.01%)
Jan 22, 2018
8.290
7.410
8.290
902,372
+0.92(+12.48%)
Jan 19, 2018
7.150
7.400
7.085
7.370
413,633
+0.19(+2.65%)
Jan 18, 2018
6.950
7.260
6.820
7.180
490,400
+0.22(+3.16%)
Jan 17, 2018
7.260
7.320
6.565
6.960
415,781
+0.41(+6.26%)
Jan 16, 2018
7.120
7.140
6.500
6.550
465,671
-0.46(-6.56%)
Jan 12, 2018
7.010
7.010
7.010
0
+0.21(+3.09%)
Jan 11, 2018
6.720
6.950
6.600
6.800
409,186
+0.10(+1.49%)
Jan 10, 2018
6.710
6.700
480,793
+0.14(+2.13%)
Jan 09, 2018
6.630
6.699
6.390
6.560
575,237
-0.03(-0.46%)
Jan 08, 2018
6.850
6.930
6.260
6.590
689,906
-0.23(-3.37%)
Jan 05, 2018
7.150
7.250
6.690
6.820
689,173
-0.17(-2.43%)
Jan 04, 2018
6.550
7.200
6.501
6.990
682,074
+0.49(+7.54%)
Jan 03, 2018
6.360
6.550
6.300
6.500
482,087
+0.20(+3.17%)
Jan 02, 2018
6.100
6.180
5.930
6.300
611,665
+0.19(+3.11%)
Dec 29, 2017
6.110
6.110
6.110
0
+0.02(+0.33%)
Dec 28, 2017
6.640
6.650
5.850
6.090
914,387
-0.55(-8.28%)
Dec 27, 2017
6.270
6.750
6.143
6.640
1,662,147
+0.36(+5.73%)
Dec 26, 2017
5.700
6.360
5.601
6.280
1,181,344
+0.67(+11.94%)
Dec 22, 2017
5.160
5.870
5.100
5.610
1,385,444
+0.54(+10.65%)
Dec 21, 2017
4.550
5.290
4.540
5.070
912,464
+0.56(+12.42%)
Dec 20, 2017
4.410
4.560
4.370
4.510
429,527
+0.13(+2.97%)
Dec 19, 2017
4.430
4.490
4.300
4.380
556,068
+0.02(+0.46%)
Dec 18, 2017
4.390
4.440
4.230
4.360
411,955
+0.17(+3.93%)
Dec 15, 2017
4.250
4.370
4.130
4.195
421,805
-0.05(-1.29%)
Dec 14, 2017
4.600
4.840
4.210
4.250
670,932
-0.40(-8.60%)
Dec 13, 2017
4.220
4.710
4.180
4.650
2,657,994
+0.22(+4.85%)
Dec 12, 2017
4.200
4.550
4.110
4.435
960,651
+0.29(+7.13%)
Dec 11, 2017
4.350
4.560
4.080
4.140
1,066,494
-0.03(-0.72%)
Dec 08, 2017
4.230
4.330
4.140
4.170
403,957
-0.02(-0.48%)
Dec 07, 2017
3.960
4.310
3.831
4.190
284,582
+0.25(+6.35%)
Dec 06, 2017
4.090
4.090
3.800
3.940
194,252
-0.10(-2.48%)
Dec 05, 2017
4.180
4.300
4.030
4.040
165,268
-0.13(-3.12%)
Dec 04, 2017
4.460
4.460
4.150
4.170
138,719
-0.22(-5.01%)
Dec 01, 2017
4.370
4.470
4.320
4.390
176,338
-0.01(-0.23%)
Nov 30, 2017
4.430
4.440
4.340
4.400
141,757
+0.04(+0.92%)
Nov 29, 2017
4.310
4.490
4.250
4.360
177,549
+0.06(+1.40%)
Nov 28, 2017
4.270
4.440
4.190
4.300
170,630
+0.07(+1.65%)
Nov 27, 2017
4.200
4.290
4.140
4.230
147,629
+0.03(+0.71%)
Nov 24, 2017
4.200
4.230
4.090
4.200
39,696
+0.05(+1.20%)
Nov 22, 2017
4.290
4.340
4.140
4.150
166,526
-0.12(-2.81%)
Nov 21, 2017
4.440
4.490
4.240
4.270
229,523
-0.12(-2.73%)
Nov 20, 2017
4.410
4.410
4.280
4.390
85,071
+0.02(+0.46%)
Nov 17, 2017
4.310
4.450
4.260
4.370
91,964
+0.05(+1.16%)
Nov 16, 2017
4.090
4.490
4.030
4.320
238,834
+0.33(+8.27%)
Nov 15, 2017
4.180
4.292
3.990
3.990
273,137
-0.20(-4.77%)
Nov 14, 2017
4.100
4.290
4.100
4.190
170,397
+0.04(+0.96%)
Nov 13, 2017
4.420
4.440
4.140
4.150
228,587
-0.27(-6.11%)
Nov 10, 2017
4.620
4.670
4.280
4.420
414,581
-0.02(-0.45%)
Nov 09, 2017
4.500
4.588
4.339
4.440
256,110
-0.15(-3.27%)
Nov 08, 2017
4.890
4.895
4.560
4.590
244,645
-0.34(-6.90%)
Nov 07, 2017
5.000
5.000
4.750
4.930
188,819
-0.03(-0.60%)
Nov 06, 2017
4.820
4.970
4.770
4.960
159,418
+0.14(+2.90%)
Nov 03, 2017
4.750
5.000
4.680
4.820
309,943
+0.10(+2.12%)
Nov 02, 2017
4.350
4.790
4.060
4.720
404,187
+0.03(+0.64%)
Nov 01, 2017
4.850
4.885
4.510
4.690
259,713
-0.08(-1.68%)
Oct 31, 2017
4.580
4.930
4.500
4.770
461,026
+0.16(+3.47%)
Oct 30, 2017
4.560
4.740
4.270
4.610
336,703
+0.07(+1.54%)
Oct 27, 2017
4.240
4.540
4.227
4.540
370,551
+0.29(+6.82%)
Oct 26, 2017
3.950
4.270
3.850
4.250
320,509
+0.27(+6.78%)
Oct 25, 2017
4.120
4.255
3.910
3.980
204,380
-0.19(-4.56%)
Oct 24, 2017
4.180
4.240
4.130
4.170
188,599
-0.04(-0.95%)
Oct 23, 2017
4.190
4.300
4.070
4.210
399,926
+0.03(+0.72%)
Oct 20, 2017
4.160
4.190
4.040
4.180
123,333
+0.07(+1.70%)
Oct 19, 2017
4.160
4.160
4.010
4.110
95,559
-0.06(-1.44%)
Oct 18, 2017
4.110
4.200
3.990
4.170
158,768
+0.09(+2.21%)
Oct 17, 2017
4.050
4.100
3.990
4.080
114,863
+0.02(+0.49%)
Oct 16, 2017
4.000
4.170
3.960
4.060
227,135
+0.01(+0.25%)
Oct 13, 2017
4.110
4.150
3.590
4.050
504,790
-0.02(-0.49%)
Oct 12, 2017
4.290
4.300
3.950
4.070
307,204
-0.04(-0.97%)
Oct 11, 2017
4.130
4.200
4.100
4.110
80,242
-0.05(-1.20%)
Oct 10, 2017
4.180
4.190
4.040
4.160
102,355
-0.02(-0.48%)
Oct 09, 2017
4.150
4.290
3.990
4.180
137,016
+0.06(+1.46%)
Oct 06, 2017
4.200
4.240
4.020
4.120
183,949
-0.08(-1.90%)
Oct 05, 2017
4.200
4.280
4.100
4.200
203,543
+0.03(+0.72%)
Oct 04, 2017
4.230
4.350
4.150
4.170
194,140
-0.05(-1.18%)
Oct 03, 2017
4.190
4.280
4.130
4.220
143,062
+0.05(+1.20%)
Oct 02, 2017
4.000
4.180
3.950
4.170
279,426
+0.21(+5.30%)
Sep 29, 2017
4.090
4.150
3.930
3.960
271,468
-0.11(-2.70%)
Sep 28, 2017
4.050
4.130
3.980
4.070
268,295
-0.02(-0.49%)
Sep 27, 2017
4.030
4.150
3.939
4.090
184,695
+0.08(+2.00%)
Sep 26, 2017
3.920
4.040
3.750
4.010
238,249
+0.12(+3.08%)
Sep 25, 2017
4.120
4.172
3.830
3.890
390,205
-0.23(-5.58%)
Sep 22, 2017
3.940
4.170
3.888
4.120
161,800
+0.18(+4.57%)
Sep 21, 2017
4.190
4.190
3.920
3.940
251,898
-0.19(-4.60%)
Sep 20, 2017
4.250
4.250
4.110
4.130
127,880
-0.08(-1.90%)
Sep 19, 2017
4.280
4.400
4.110
4.210
177,448
-0.04(-0.94%)
Sep 18, 2017
4.230
4.430
4.230
4.250
315,251
+0.09(+2.16%)
Sep 15, 2017
4.200
4.290
4.050
4.160
618,769
-0.07(-1.65%)
Sep 14, 2017
4.340
4.360
4.050
4.230
259,404
-0.08(-1.86%)
Sep 13, 2017
4.200
4.390
4.110
4.310
183,382
+0.11(+2.62%)
Sep 12, 2017
4.290
4.330
4.150
4.200
198,053
-0.03(-0.71%)
Sep 11, 2017
4.120
4.291
3.990
4.230
328,156
+0.11(+2.67%)
Sep 08, 2017
4.310
4.379
4.030
4.120
291,230
-0.07(-1.67%)
Sep 07, 2017
4.020
4.360
3.930
4.190
376,281
+0.19(+4.75%)
Sep 06, 2017
4.020
4.030
3.900
4.000
213,073
+0.02(+0.50%)
Sep 05, 2017
3.900
4.100
3.810
3.980
255,320
+0.11(+2.84%)
Sep 01, 2017
3.830
3.950
3.640
3.870
196,140
+0.09(+2.38%)
Aug 31, 2017
4.010
4.125
3.720
3.780
491,500
-0.19(-4.79%)
Aug 30, 2017
3.670
4.070
3.670
3.970
842,844
+0.30(+8.17%)
Aug 29, 2017
3.210
3.740
3.210
3.670
737,160
+0.45(+13.98%)
Aug 28, 2017
3.110
3.230
3.070
3.220
116,775
+0.14(+4.55%)
Aug 25, 2017
3.120
3.155
3.040
3.080
44,919
-0.01(-0.32%)
Aug 24, 2017
3.050
3.130
2.972
3.090
177,509
+0.10(+3.34%)
Aug 23, 2017
2.950
3.090
2.910
2.990
76,144
-0.01(-0.33%)
Aug 22, 2017
2.890
3.030
2.810
3.000
107,102
+0.12(+4.17%)
Aug 21, 2017
2.880
2.900
2.810
2.880
61,966
+0.00(+0.00%)
Aug 18, 2017
2.990
2.990
2.860
2.880
186,068
-0.14(-4.64%)
Aug 17, 2017
3.140
3.160
3.000
3.020
164,027
-0.12(-3.82%)
Aug 16, 2017
3.230
3.260
3.000
3.140
301,884
-0.04(-1.26%)
Aug 15, 2017
3.250
3.340
3.070
3.180
498,686
+0.09(+2.91%)
Aug 14, 2017
3.050
3.190
2.995
3.090
318,690
+0.11(+3.69%)
Aug 11, 2017
2.860
3.000
2.820
2.980
151,510
+0.17(+6.05%)
Aug 10, 2017
3.030
3.100
2.780
2.810
179,777
-0.22(-7.26%)
Aug 09, 2017
2.870
3.060
2.810
3.030
177,895
+0.15(+5.21%)
Aug 08, 2017
2.800
3.400
2.780
2.880
419,653
+0.08(+2.86%)
Aug 07, 2017
2.980
3.048
2.800
2.800
112,488
-0.14(-4.76%)
Aug 04, 2017
2.600
2.950
2.595
2.940
337,112
+0.33(+12.64%)
Aug 03, 2017
2.620
2.680
2.520
2.610
138,951
+0.01(+0.38%)
Aug 02, 2017
2.720
2.770
2.580
2.600
150,615
-0.12(-4.41%)
Aug 01, 2017
2.870
2.940
2.650
2.720
202,372
-0.17(-5.88%)
Jul 31, 2017
2.780
2.950
2.750
2.890
179,498
+0.10(+3.58%)
Jul 28, 2017
2.740
2.838
2.740
2.790
132,334
+0.02(+0.72%)
Jul 27, 2017
2.830
2.880
2.700
2.770
304,620
-0.06(-2.12%)
Jul 26, 2017
2.920
3.000
2.810
2.830
157,944
-0.11(-3.74%)
Jul 25, 2017
3.050
3.110
2.930
2.940
183,053
-0.10(-3.29%)
Jul 24, 2017
3.090
3.140
3.000
3.040
141,391
-0.05(-1.62%)
Jul 21, 2017
3.170
3.228
3.050
3.090
115,267
-0.01(-0.32%)
Jul 20, 2017
3.180
3.030
3.100
140,501
+0.00(+0.00%)
Jul 19, 2017
3.070
3.140
3.010
3.100
171,888
+0.05(+1.64%)
Jul 18, 2017
3.020
3.090
2.980
3.050
162,440
+0.01(+0.33%)
Jul 17, 2017
3.100
3.260
3.010
3.040
167,945
-0.05(-1.62%)
Jul 14, 2017
3.110
3.175
3.070
3.090
192,278
-0.06(-1.90%)
Jul 13, 2017
3.240
3.260
3.110
3.150
209,606
-0.10(-3.08%)
Jul 12, 2017
3.230
3.400
3.200
3.250
267,968
+0.05(+1.56%)
Jul 11, 2017
3.180
3.290
3.141
3.200
159,548
-0.02(-0.62%)
Jul 10, 2017
3.360
3.400
3.150
3.220
242,391
-0.17(-5.01%)
Jul 07, 2017
3.350
3.450
3.305
3.390
119,880
+0.07(+2.11%)
Jul 06, 2017
3.330
3.440
3.250
3.320
189,370
-0.03(-0.90%)
Jul 05, 2017
3.290
3.400
3.250
3.350
135,196
+0.06(+1.82%)
Jul 03, 2017
3.250
3.330
3.160
3.290
76,584
+0.05(+1.54%)
Jun 30, 2017
3.410
3.450
3.210
3.240
256,082
-0.16(-4.71%)
Jun 29, 2017
3.390
3.530
3.180
3.400
253,364
+0.02(+0.59%)
Jun 28, 2017
3.190
3.380
3.110
3.380
230,400
+0.21(+6.62%)
Jun 27, 2017
3.200
3.320
3.130
3.170
259,060
-0.05(-1.55%)
Jun 26, 2017
3.130
3.343
3.080
3.220
373,048
+0.04(+1.26%)
Jun 23, 2017
2.950
3.180
3,850,789
-0.01(-0.31%)
Jun 22, 2017
3.210
3.360
3.150
3.190
340,357
+0.01(+0.31%)
Jun 21, 2017
2.990
3.260
2.990
3.180
243,266
+0.20(+6.71%)
Jun 20, 2017
3.040
3.100
2.970
2.980
252,496
-0.04(-1.32%)
Jun 19, 2017
2.970
3.135
2.940
3.020
181,408
+0.04(+1.34%)
Jun 16, 2017
3.010
3.070
2.920
2.980
192,688
-0.06(-1.97%)
Jun 15, 2017
3.060
3.300
3.020
3.040
144,737
+0.02(+0.66%)
Jun 14, 2017
3.080
3.130
2.980
3.020
165,506
-0.07(-2.27%)
Jun 13, 2017
3.010
3.230
2.950
3.090
230,294
+0.08(+2.66%)
Jun 12, 2017
3.200
3.250
2.940
3.010
288,875
-0.18(-5.64%)
Jun 09, 2017
3.290
3.400
3.120
3.190
125,568
-0.10(-3.04%)
Jun 08, 2017
3.240
3.405
3.210
3.290
113,097
-0.01(-0.30%)
Jun 07, 2017
3.270
3.350
3.220
3.300
129,383
+0.01(+0.30%)
Jun 06, 2017
3.300
3.390
3.180
3.290
116,344
-0.02(-0.60%)
Jun 05, 2017
3.540
3.575
3.300
3.310
199,338
-0.24(-6.76%)
Jun 02, 2017
3.360
3.580
3.360
3.550
144,402
+0.18(+5.34%)
Jun 01, 2017
3.390
3.510
3.350
3.370
240,461
+0.00(+0.00%)
May 31, 2017
3.340
3.440
3.190
3.370
183,996
+0.04(+1.20%)
May 30, 2017
3.210
3.540
3.140
3.330
248,257
+0.05(+1.52%)
May 26, 2017
3.450
3.575
3.280
3.280
314,857
-0.17(-4.93%)
May 25, 2017
3.600
3.680
3.430
3.450
200,835
-0.15(-4.17%)
May 24, 2017
3.610
3.730
3.560
3.600
110,411
-0.04(-1.10%)
May 23, 2017
3.800
3.870
3.600
3.640
213,089
-0.14(-3.70%)
May 22, 2017
3.980
4.035
3.790
3.780
151,065
-0.19(-4.79%)
May 19, 2017
3.860
4.090
3.860
3.970
215,265
+0.14(+3.66%)
May 18, 2017
3.890
3.930
3.760
3.830
126,540
-0.10(-2.54%)
May 17, 2017
3.990
4.000
3.800
3.930
133,462
-0.13(-3.20%)
May 16, 2017
4.010
4.180
3.430
4.060
1,177,517
-0.05(-1.22%)
May 15, 2017
4.100
4.170
4.000
4.110
289,386
+0.10(+2.49%)
May 12, 2017
3.980
4.100
3.940
4.010
87,151
+0.02(+0.50%)
May 11, 2017
4.020
4.060
3.930
3.990
172,367
-0.09(-2.21%)
May 10, 2017
4.100
4.240
4.040
4.080
195,394
+0.07(+1.75%)
May 09, 2017
4.210
4.210
3.910
4.010
221,419
-0.20(-4.75%)
May 08, 2017
4.320
4.540
4.180
4.210
74,494
-0.13(-3.00%)
May 05, 2017
4.330
4.360
4.120
4.340
394,478
+0.05(+1.17%)
May 04, 2017
4.510
4.510
4.250
4.290
184,065
-0.19(-4.24%)
May 03, 2017
4.690
4.690
4.380
4.480
195,994
-0.25(-5.29%)
May 02, 2017
4.650
4.740
4.620
4.730
104,003
+0.09(+1.94%)
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.