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
Green Brick Partners
(NQ:
GRBK
)
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
10.45
10.45
10.10
10.30
32,084
-0.20(-1.90%)
Apr 27, 2017
10.55
10.60
10.40
10.50
47,665
-0.05(-0.47%)
Apr 26, 2017
10.25
10.60
10.25
10.55
80,827
+0.25(+2.43%)
Apr 25, 2017
10.25
10.55
10.06
10.30
58,482
+0.10(+0.98%)
Apr 24, 2017
10.20
10.25
9.900
10.20
24,657
+0.25(+2.51%)
Apr 21, 2017
9.700
10.05
8.201
9.950
44,511
+0.25(+2.58%)
Apr 20, 2017
9.850
10.00
9.350
9.700
55,944
-0.15(-1.52%)
Apr 19, 2017
10.18
10.18
9.700
9.850
36,656
-0.25(-2.48%)
Apr 18, 2017
10.15
10.25
9.900
10.10
91,037
-0.10(-0.98%)
Apr 17, 2017
10.25
10.40
9.900
10.20
44,197
+0.00(+0.00%)
Apr 13, 2017
9.950
10.54
9.950
10.20
108,931
+0.20(+2.00%)
Apr 12, 2017
10.05
9.900
10.00
53,173
+0.00(+0.00%)
Apr 11, 2017
9.850
10.00
9.771
10.00
26,439
+0.15(+1.52%)
Apr 10, 2017
10.00
10.06
9.600
9.850
48,146
-0.15(-1.50%)
Apr 07, 2017
9.900
10.05
9.900
10.00
37,782
+0.05(+0.50%)
Apr 06, 2017
9.800
10.00
9.730
9.950
27,673
+0.15(+1.53%)
Apr 05, 2017
9.938
10.00
9.800
9.800
46,462
-0.05(-0.51%)
Apr 04, 2017
9.750
10.00
9.650
9.850
27,157
+0.05(+0.51%)
Apr 03, 2017
10.00
10.00
9.650
9.800
46,667
-0.15(-1.51%)
Mar 31, 2017
9.950
10.15
9.850
9.950
45,885
-0.05(-0.50%)
Mar 30, 2017
10.05
10.05
9.899
10.00
30,533
-0.05(-0.50%)
Mar 29, 2017
10.00
10.10
9.900
10.05
51,639
+0.05(+0.50%)
Mar 28, 2017
9.900
10.00
9.850
10.00
29,322
+0.05(+0.50%)
Mar 27, 2017
9.800
10.00
9.600
9.950
38,136
+0.15(+1.53%)
Mar 24, 2017
9.850
10.00
9.800
9.800
50,011
+0.00(+0.00%)
Mar 23, 2017
9.500
9.850
9.500
9.800
44,089
+0.35(+3.70%)
Mar 22, 2017
9.450
9.500
9.250
9.450
37,820
+0.00(+0.00%)
Mar 21, 2017
9.750
9.750
9.400
9.450
62,296
-0.20(-2.07%)
Mar 20, 2017
9.550
9.800
9.450
9.650
33,488
+0.10(+1.05%)
Mar 17, 2017
9.600
9.800
9.500
9.550
151,427
-0.15(-1.55%)
Mar 16, 2017
9.350
9.700
9.345
9.700
61,253
+0.35(+3.74%)
Mar 15, 2017
9.350
9.415
9.100
9.350
52,996
+0.10(+1.08%)
Mar 14, 2017
9.300
9.550
9.000
9.250
49,988
+0.15(+1.65%)
Mar 13, 2017
9.000
9.150
8.000
9.100
32,327
+0.00(+0.00%)
Mar 10, 2017
8.950
9.250
8.650
9.100
53,760
+0.20(+2.25%)
Mar 09, 2017
9.000
9.200
8.800
8.900
44,437
-0.15(-1.66%)
Mar 08, 2017
9.400
9.450
9.000
9.050
49,733
-0.25(-2.69%)
Mar 07, 2017
9.350
9.500
9.200
9.300
28,751
-0.05(-0.53%)
Mar 06, 2017
9.100
9.450
9.050
9.350
32,520
+0.10(+1.08%)
Mar 03, 2017
9.450
9.500
9.000
9.250
120,129
-0.25(-2.63%)
Mar 02, 2017
9.650
9.800
9.300
9.500
63,509
-0.25(-2.56%)
Mar 01, 2017
9.600
9.900
9.450
9.750
44,825
+0.30(+3.17%)
Feb 28, 2017
9.700
9.750
9.450
9.450
28,943
-0.30(-3.08%)
Feb 27, 2017
9.700
9.800
9.600
9.750
22,009
+0.05(+0.52%)
Feb 24, 2017
9.450
9.700
9.229
9.700
47,103
+0.25(+2.65%)
Feb 23, 2017
9.700
9.800
9.450
9.450
28,961
-0.25(-2.58%)
Feb 22, 2017
9.450
9.750
9.450
9.700
37,939
+0.15(+1.57%)
Feb 21, 2017
9.650
9.650
9.450
9.550
26,469
-0.15(-1.55%)
Feb 17, 2017
9.700
9.700
9.700
0
-0.10(-1.02%)
Feb 16, 2017
9.650
9.875
9.500
9.800
40,174
+0.20(+2.08%)
Feb 15, 2017
9.450
9.750
9.450
9.600
35,780
+0.15(+1.59%)
Feb 14, 2017
9.550
9.550
9.425
9.450
31,780
-0.15(-1.56%)
Feb 13, 2017
9.950
9.975
9.500
9.600
64,220
-0.25(-2.54%)
Feb 10, 2017
9.700
9.900
9.550
9.850
28,225
+0.25(+2.60%)
Feb 09, 2017
9.500
9.650
9.265
9.600
36,359
+0.20(+2.13%)
Feb 08, 2017
9.450
9.650
9.350
9.400
27,059
-0.05(-0.53%)
Feb 07, 2017
9.550
9.710
9.450
9.450
52,400
-0.05(-0.53%)
Feb 06, 2017
9.450
9.575
9.450
9.500
26,644
-0.05(-0.52%)
Feb 03, 2017
9.550
9.650
9.400
9.550
52,646
+0.10(+1.06%)
Feb 02, 2017
9.650
9.650
9.450
9.450
48,505
-0.20(-2.07%)
Feb 01, 2017
9.700
9.975
9.650
9.650
29,582
+0.05(+0.52%)
Jan 31, 2017
9.500
9.600
9.400
9.600
38,051
+0.15(+1.59%)
Jan 30, 2017
9.850
9.850
9.450
9.450
33,380
-0.45(-4.55%)
Jan 27, 2017
9.750
9.950
9.500
9.900
27,874
+0.10(+1.02%)
Jan 26, 2017
9.800
9.900
9.650
9.800
24,406
-0.05(-0.51%)
Jan 25, 2017
9.700
10.05
9.700
9.850
75,761
+0.25(+2.60%)
Jan 24, 2017
9.350
10.00
9.250
9.600
58,677
+0.30(+3.23%)
Jan 23, 2017
9.350
9.500
9.250
9.300
43,310
-0.10(-1.06%)
Jan 20, 2017
9.350
9.600
9.250
9.400
69,357
+0.05(+0.53%)
Jan 19, 2017
9.500
9.525
9.300
9.350
54,042
-0.20(-2.09%)
Jan 18, 2017
9.700
9.800
9.400
9.550
94,597
-0.10(-1.04%)
Jan 17, 2017
9.850
9.850
9.615
9.650
40,014
-0.30(-3.02%)
Jan 13, 2017
9.950
9.950
9.950
0
+0.25(+2.58%)
Jan 12, 2017
9.800
9.850
9.550
9.700
31,550
-0.25(-2.51%)
Jan 11, 2017
10.05
10.05
9.750
9.950
29,200
-0.05(-0.50%)
Jan 10, 2017
9.550
10.00
9.550
10.00
26,839
+0.45(+4.71%)
Jan 09, 2017
9.800
9.800
9.450
9.550
49,403
-0.35(-3.54%)
Jan 06, 2017
10.20
10.85
9.800
9.900
54,383
-0.15(-1.49%)
Jan 05, 2017
10.20
10.30
9.850
10.05
43,316
-0.25(-2.43%)
Jan 04, 2017
10.05
10.35
9.750
10.30
30,223
+0.35(+3.52%)
Jan 03, 2017
10.25
10.25
9.850
9.950
59,579
-0.10(-1.00%)
Dec 30, 2016
10.05
10.05
10.05
0
-0.05(-0.50%)
Dec 29, 2016
10.05
10.20
10.03
10.10
28,263
+0.10(+1.00%)
Dec 28, 2016
10.40
10.45
9.900
10.00
58,563
-0.35(-3.38%)
Dec 27, 2016
10.35
10.55
10.10
10.35
36,201
-0.05(-0.48%)
Dec 23, 2016
10.40
10.40
10.40
0
+0.25(+2.46%)
Dec 22, 2016
10.00
10.20
9.700
10.15
49,884
+0.15(+1.50%)
Dec 21, 2016
10.05
10.10
9.650
10.00
26,742
-0.10(-0.99%)
Dec 20, 2016
10.00
10.20
9.950
10.10
26,412
+0.20(+2.02%)
Dec 19, 2016
10.00
10.20
9.800
9.900
40,825
-0.05(-0.50%)
Dec 16, 2016
10.00
10.20
9.549
9.950
189,123
+0.00(+0.00%)
Dec 15, 2016
10.00
10.30
9.900
9.950
65,856
+0.00(+0.00%)
Dec 14, 2016
10.00
10.00
9.900
9.950
32,525
+0.00(+0.00%)
Dec 13, 2016
10.10
10.20
9.800
9.950
40,018
-0.05(-0.50%)
Dec 12, 2016
10.25
10.35
9.549
10.00
47,940
-0.30(-2.91%)
Dec 09, 2016
10.25
10.75
9.950
10.30
81,115
+0.10(+0.98%)
Dec 08, 2016
9.750
10.25
9.650
10.20
62,323
+0.50(+5.15%)
Dec 07, 2016
9.600
10.00
9.500
9.700
69,939
+0.15(+1.57%)
Dec 06, 2016
9.400
9.600
9.200
9.550
79,503
+0.20(+2.14%)
Dec 05, 2016
9.100
9.400
9.100
9.350
44,957
+0.35(+3.89%)
Dec 02, 2016
9.200
9.400
8.850
9.000
78,990
-0.20(-2.17%)
Dec 01, 2016
9.100
9.300
9.050
9.200
68,179
+0.05(+0.55%)
Nov 30, 2016
9.350
9.400
9.150
9.150
25,305
-0.10(-1.08%)
Nov 29, 2016
9.300
9.450
9.150
9.250
41,072
-0.05(-0.54%)
Nov 28, 2016
9.400
9.450
9.150
9.300
34,167
-0.20(-2.11%)
Nov 25, 2016
9.500
9.550
9.400
9.500
13,475
+0.00(+0.00%)
Nov 23, 2016
9.500
9.500
9.500
0
+0.00(+0.00%)
Nov 22, 2016
9.450
9.500
9.300
9.500
60,424
+0.10(+1.06%)
Nov 21, 2016
9.250
9.500
9.150
9.400
117,415
+0.15(+1.62%)
Nov 18, 2016
8.800
9.300
8.750
9.250
126,446
+0.45(+5.11%)
Nov 17, 2016
8.550
8.850
8.363
8.800
85,380
+0.30(+3.53%)
Nov 16, 2016
8.300
8.500
7.851
8.500
56,078
+0.20(+2.41%)
Nov 15, 2016
8.250
8.450
8.200
8.300
58,149
+0.10(+1.22%)
Nov 14, 2016
8.650
8.750
8.150
8.200
122,610
-0.35(-4.09%)
Nov 11, 2016
8.350
8.550
8.300
8.550
213,368
+0.25(+3.01%)
Nov 10, 2016
8.350
8.450
8.250
8.300
135,105
+0.00(+0.00%)
Nov 09, 2016
8.100
8.350
7.500
8.300
90,726
+0.20(+2.47%)
Nov 08, 2016
8.150
8.150
8.050
8.100
53,391
+0.10(+1.25%)
Nov 07, 2016
7.850
8.050
7.800
8.000
40,596
+0.25(+3.23%)
Nov 04, 2016
7.750
7.850
7.700
7.750
28,138
+0.05(+0.65%)
Nov 03, 2016
7.750
7.750
7.600
7.700
42,318
+0.00(+0.00%)
Nov 02, 2016
7.650
7.850
7.650
7.700
43,144
-0.05(-0.65%)
Nov 01, 2016
7.700
7.800
7.650
7.750
58,864
+0.10(+1.31%)
Oct 31, 2016
7.650
7.700
7.562
7.650
71,441
-0.05(-0.65%)
Oct 28, 2016
7.750
7.838
7.650
7.700
34,221
-0.05(-0.65%)
Oct 27, 2016
7.950
7.950
7.700
7.750
43,806
-0.10(-1.27%)
Oct 26, 2016
7.900
8.200
7.850
7.850
49,865
-0.15(-1.88%)
Oct 25, 2016
8.350
8.400
7.975
8.000
51,366
-0.30(-3.61%)
Oct 24, 2016
8.350
8.400
8.200
8.300
24,714
+0.05(+0.61%)
Oct 21, 2016
8.150
8.400
8.150
8.250
45,197
+0.00(+0.00%)
Oct 20, 2016
8.350
8.350
8.150
8.250
44,605
-0.10(-1.20%)
Oct 19, 2016
8.100
8.400
8.000
8.350
105,770
+0.20(+2.45%)
Oct 18, 2016
8.100
8.200
8.000
8.150
20,624
+0.05(+0.62%)
Oct 17, 2016
8.050
8.150
8.050
8.100
17,890
+0.00(+0.00%)
Oct 14, 2016
8.140
8.140
8.010
8.100
38,951
+0.02(+0.25%)
Oct 13, 2016
8.100
8.190
8.043
8.080
69,563
-0.08(-0.98%)
Oct 12, 2016
8.130
8.210
8.070
8.160
19,881
+0.04(+0.49%)
Oct 11, 2016
8.220
8.230
8.070
8.120
35,339
-0.06(-0.73%)
Oct 10, 2016
8.190
8.298
8.131
8.180
24,096
+0.05(+0.62%)
Oct 07, 2016
8.330
8.330
8.130
8.130
44,788
-0.14(-1.69%)
Oct 06, 2016
8.130
8.280
7.980
8.270
54,128
+0.18(+2.22%)
Oct 05, 2016
8.080
8.230
8.040
8.090
64,256
+0.01(+0.12%)
Oct 04, 2016
8.110
8.380
8.070
8.080
49,857
-0.04(-0.49%)
Oct 03, 2016
8.300
8.300
7.950
8.120
70,025
-0.14(-1.69%)
Sep 30, 2016
8.000
8.360
7.930
8.260
242,936
+0.32(+4.03%)
Sep 29, 2016
8.150
8.180
7.920
7.940
46,520
-0.20(-2.46%)
Sep 28, 2016
7.960
8.170
7.960
8.140
36,919
+0.18(+2.26%)
Sep 27, 2016
7.910
7.979
7.800
7.960
53,797
+0.10(+1.27%)
Sep 26, 2016
8.050
8.090
7.850
7.860
73,382
-0.20(-2.48%)
Sep 23, 2016
8.060
8.269
7.980
8.060
108,104
+0.06(+0.75%)
Sep 22, 2016
7.950
8.060
7.880
8.000
63,606
+0.11(+1.39%)
Sep 21, 2016
7.880
7.990
7.760
7.890
38,374
+0.01(+0.13%)
Sep 20, 2016
8.440
8.440
7.870
7.880
99,534
-0.51(-6.08%)
Sep 19, 2016
8.230
8.680
8.220
8.390
216,160
+0.26(+3.20%)
Sep 16, 2016
7.790
8.180
7.670
8.130
962,914
+0.34(+4.36%)
Sep 15, 2016
7.730
7.800
7.700
7.790
98,896
+0.09(+1.17%)
Sep 14, 2016
7.790
7.880
7.680
7.700
72,153
-0.05(-0.65%)
Sep 13, 2016
7.750
7.810
7.680
7.750
112,272
-0.04(-0.51%)
Sep 12, 2016
7.650
7.850
7.650
7.790
64,535
+0.11(+1.43%)
Sep 09, 2016
7.720
7.757
7.640
7.680
139,131
-0.08(-1.03%)
Sep 08, 2016
7.930
7.960
7.710
7.760
117,509
-0.14(-1.77%)
Sep 07, 2016
7.760
8.010
7.760
7.900
80,795
+0.14(+1.80%)
Sep 06, 2016
7.960
7.960
7.670
7.760
109,434
-0.21(-2.63%)
Sep 02, 2016
7.950
7.970
7.970
7.970
40,300
+0.07(+0.89%)
Sep 01, 2016
7.970
7.970
7.730
7.900
61,969
-0.04(-0.50%)
Aug 31, 2016
7.950
8.060
7.850
7.940
58,222
-0.09(-1.12%)
Aug 30, 2016
7.990
8.050
7.990
8.030
37,218
+0.07(+0.88%)
Aug 29, 2016
7.900
8.050
7.900
7.960
31,484
+0.05(+0.63%)
Aug 26, 2016
7.870
8.110
7.860
7.910
29,012
+0.01(+0.13%)
Aug 25, 2016
7.790
7.910
7.780
7.900
21,514
+0.06(+0.77%)
Aug 24, 2016
7.750
7.850
7.730
7.840
30,887
+0.10(+1.29%)
Aug 23, 2016
7.800
7.970
7.710
7.740
106,680
-0.02(-0.26%)
Aug 22, 2016
7.740
7.790
7.670
7.760
43,764
-0.04(-0.51%)
Aug 19, 2016
7.780
7.850
7.690
7.800
72,332
+0.01(+0.13%)
Aug 18, 2016
7.810
7.850
7.650
7.790
56,735
-0.09(-1.14%)
Aug 17, 2016
8.010
8.070
7.770
7.880
44,610
-0.14(-1.75%)
Aug 16, 2016
7.890
8.140
7.860
8.020
144,215
+0.12(+1.52%)
Aug 15, 2016
7.560
8.000
7.560
7.900
145,586
+0.40(+5.33%)
Aug 12, 2016
7.460
7.560
7.370
7.500
115,333
-0.07(-0.92%)
Aug 11, 2016
7.500
7.640
7.460
7.570
60,704
+0.08(+1.07%)
Aug 10, 2016
7.610
7.679
7.400
7.490
53,115
-0.05(-0.66%)
Aug 09, 2016
7.690
7.750
7.360
7.540
143,407
+0.30(+4.14%)
Aug 08, 2016
7.220
7.290
7.180
7.240
53,474
-0.02(-0.28%)
Aug 05, 2016
7.270
7.380
7.200
7.260
90,278
+0.02(+0.28%)
Aug 04, 2016
7.280
7.360
7.060
7.240
56,176
+0.02(+0.28%)
Aug 03, 2016
6.940
7.260
6.840
7.220
49,051
+0.25(+3.59%)
Aug 02, 2016
6.990
7.200
6.900
6.970
34,869
-0.02(-0.21%)
Aug 01, 2016
7.070
7.070
6.940
6.985
45,578
-0.07(-1.06%)
Jul 29, 2016
7.160
7.160
6.970
7.060
124,666
-0.09(-1.26%)
Jul 28, 2016
7.200
7.260
7.100
7.150
49,922
-0.04(-0.56%)
Jul 27, 2016
7.190
7.270
7.120
7.190
35,835
+0.04(+0.56%)
Jul 26, 2016
7.040
7.330
7.020
7.150
64,865
-0.11(-1.52%)
Jul 25, 2016
7.200
7.320
7.150
7.260
32,257
+0.02(+0.28%)
Jul 22, 2016
7.290
7.370
7.120
7.240
48,271
-0.05(-0.69%)
Jul 21, 2016
7.338
7.390
7.210
7.290
44,814
-0.08(-1.09%)
Jul 20, 2016
7.400
7.410
7.300
7.370
19,799
-0.02(-0.27%)
Jul 19, 2016
7.460
7.460
7.340
7.390
45,981
-0.11(-1.47%)
Jul 18, 2016
7.420
7.610
7.377
7.500
58,552
+0.10(+1.35%)
Jul 15, 2016
7.430
7.490
7.161
7.400
61,999
+0.03(+0.41%)
Jul 14, 2016
7.390
7.440
7.290
7.370
67,541
+0.03(+0.41%)
Jul 13, 2016
7.380
7.430
7.290
7.340
61,238
-0.01(-0.14%)
Jul 12, 2016
7.460
7.505
7.340
7.350
94,242
-0.02(-0.27%)
Jul 11, 2016
7.410
7.460
7.320
7.370
160,449
+0.01(+0.14%)
Jul 08, 2016
7.320
7.390
7.250
7.360
130,484
+0.11(+1.52%)
Jul 07, 2016
7.140
7.420
7.090
7.250
103,707
+0.46(+6.77%)
Jul 05, 2016
7.020
7.100
6.770
6.790
56,276
-0.31(-4.37%)
Jul 01, 2016
7.280
7.100
7.100
7.100
84,700
-0.17(-2.34%)
Jun 30, 2016
6.990
7.300
6.580
7.270
162,001
+0.32(+4.60%)
Jun 29, 2016
6.740
6.980
6.685
6.950
86,862
+0.28(+4.20%)
Jun 28, 2016
6.830
6.910
6.640
6.670
99,411
-0.07(-1.04%)
Jun 27, 2016
7.050
7.050
6.650
6.740
160,750
-0.43(-6.00%)
Jun 24, 2016
7.100
7.280
7.050
7.170
297,685
-0.28(-3.76%)
Jun 23, 2016
7.420
7.550
7.390
7.450
66,812
+0.07(+0.95%)
Jun 22, 2016
7.370
7.500
7.260
7.380
86,461
+0.05(+0.68%)
Jun 21, 2016
7.290
7.360
7.200
7.330
110,689
+0.08(+1.10%)
Jun 20, 2016
7.070
7.370
6.820
7.250
125,244
+0.28(+4.02%)
Jun 17, 2016
7.000
7.040
6.880
6.970
143,751
-0.04(-0.57%)
Jun 16, 2016
7.030
7.230
6.800
7.010
124,687
-0.08(-1.13%)
Jun 15, 2016
7.050
7.280
6.940
7.090
50,708
+0.04(+0.57%)
Jun 14, 2016
7.130
7.230
6.950
7.050
79,937
-0.10(-1.40%)
Jun 13, 2016
7.290
7.330
7.120
7.150
51,194
-0.14(-1.92%)
Jun 10, 2016
7.380
7.380
7.240
7.290
58,011
-0.15(-2.02%)
Jun 09, 2016
7.480
7.490
7.310
7.440
48,606
-0.07(-0.93%)
Jun 08, 2016
7.570
7.630
7.490
7.510
56,242
-0.08(-1.05%)
Jun 07, 2016
7.530
7.680
7.460
7.590
114,382
+0.07(+0.93%)
Jun 06, 2016
7.340
7.600
7.310
7.520
116,471
+0.19(+2.59%)
Jun 03, 2016
7.370
7.410
7.200
7.330
62,625
-0.07(-0.95%)
Jun 02, 2016
7.450
7.450
7.140
7.400
87,617
-0.11(-1.46%)
Jun 01, 2016
7.140
7.529
7.050
7.510
118,595
+0.37(+5.18%)
May 31, 2016
7.300
7.330
6.983
7.140
120,569
-0.15(-2.06%)
May 27, 2016
7.350
7.290
7.290
7.290
88,800
-0.04(-0.55%)
May 26, 2016
7.390
7.420
7.280
7.330
107,714
-0.06(-0.81%)
May 25, 2016
7.500
7.540
7.260
7.390
88,388
-0.05(-0.67%)
May 24, 2016
7.140
7.650
7.110
7.440
205,752
+0.40(+5.68%)
May 23, 2016
7.140
7.180
6.960
7.040
95,875
-0.14(-1.95%)
May 20, 2016
7.050
7.300
6.990
7.180
139,921
+0.19(+2.72%)
May 19, 2016
7.070
7.100
6.930
6.990
85,409
-0.14(-1.96%)
May 18, 2016
6.900
7.170
6.860
7.130
99,149
+0.23(+3.33%)
May 17, 2016
6.960
7.122
6.770
6.900
100,302
-0.05(-0.72%)
May 16, 2016
7.030
7.230
6.900
6.950
103,359
-0.06(-0.86%)
May 13, 2016
6.980
7.120
6.830
7.010
129,837
-0.01(-0.14%)
May 12, 2016
7.070
7.140
6.820
7.020
160,897
-0.02(-0.28%)
May 11, 2016
7.340
7.340
6.910
7.040
119,369
-0.30(-4.09%)
May 10, 2016
7.340
7.790
7.255
7.340
162,535
-0.46(-5.90%)
May 09, 2016
7.390
7.890
7.340
7.800
117,708
+0.38(+5.12%)
May 06, 2016
7.100
7.450
7.030
7.420
123,779
+0.29(+4.07%)
May 05, 2016
7.250
7.330
7.070
7.130
107,582
-0.11(-1.52%)
May 04, 2016
7.170
7.270
7.120
7.240
133,446
+0.04(+0.56%)
May 03, 2016
7.250
7.280
7.130
7.200
96,901
-0.10(-1.37%)
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.