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
Semileds Corp
(NQ:
LEDS
)
1.430
UNCHANGED
Streaming Delayed Price
Updated: 3:53 PM EDT, May 28, 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, 2020
2.160
2.190
2.060
2.120
14,316
-0.05(-2.21%)
Apr 29, 2020
2.230
2.230
2.050
2.168
42,868
-0.08(-3.64%)
Apr 28, 2020
2.170
2.350
2.100
2.250
84,053
+0.10(+4.65%)
Apr 27, 2020
2.120
2.250
2.040
2.150
130,180
+0.10(+4.88%)
Apr 24, 2020
1.910
2.200
1.910
2.050
189,700
+0.14(+7.33%)
Apr 23, 2020
1.880
1.990
1.880
1.910
33,412
-0.01(-0.52%)
Apr 22, 2020
1.930
1.970
1.850
1.920
38,602
+0.08(+4.35%)
Apr 21, 2020
1.770
1.850
1.760
1.840
28,197
+0.02(+1.10%)
Apr 20, 2020
1.870
1.917
1.760
1.820
53,467
-0.05(-2.67%)
Apr 17, 2020
1.750
1.870
1.750
1.870
7,300
+0.05(+2.75%)
Apr 16, 2020
1.870
1.870
1.750
1.820
9,617
-0.04(-2.15%)
Apr 15, 2020
1.900
1.900
1.750
1.860
12,463
+0.00(+0.00%)
Apr 14, 2020
1.930
1.930
1.820
1.860
18,122
+0.02(+1.09%)
Apr 13, 2020
1.870
1.899
1.700
1.840
46,190
-0.01(-0.54%)
Apr 09, 2020
2.120
2.250
1.750
1.850
213,500
-0.30(-13.95%)
Apr 08, 2020
2.150
2.185
2.064
2.150
45,804
+0.13(+6.45%)
Apr 07, 2020
2.070
2.070
1.938
2.020
12,615
+0.04(+2.01%)
Apr 06, 2020
2.020
2.090
1.890
1.980
35,707
+0.03(+1.53%)
Apr 03, 2020
2.060
2.150
1.820
1.950
19,100
-0.05(-2.50%)
Apr 02, 2020
2.020
2.200
1.960
2.000
43,276
-0.15(-6.98%)
Apr 01, 2020
1.910
2.190
1.860
2.150
117,774
+0.25(+13.16%)
Mar 31, 2020
1.870
1.980
1.853
1.900
26,073
-0.04(-1.89%)
Mar 30, 2020
1.820
2.010
1.820
1.937
28,668
+0.14(+7.59%)
Mar 27, 2020
1.880
1.890
1.763
1.800
36,300
-0.09(-4.76%)
Mar 26, 2020
1.840
1.890
1.760
1.890
25,773
+0.14(+8.00%)
Mar 25, 2020
1.640
1.820
1.605
1.750
42,166
+0.16(+10.09%)
Mar 24, 2020
1.670
1.680
1.460
1.590
53,950
-0.01(-0.65%)
Mar 23, 2020
1.530
1.630
1.350
1.600
149,584
+0.15(+10.34%)
Mar 20, 2020
1.340
1.600
1.280
1.450
60,200
+0.08(+5.84%)
Mar 19, 2020
1.120
1.450
1.120
1.370
40,897
+0.19(+16.10%)
Mar 18, 2020
1.190
1.209
1.100
1.180
15,535
-0.04(-3.28%)
Mar 17, 2020
1.110
1.490
1.100
1.220
31,249
+0.00(+0.00%)
Mar 16, 2020
1.330
1.330
1.030
1.220
42,951
-0.15(-10.95%)
Mar 13, 2020
1.620
1.678
1.250
1.370
57,700
-0.30(-17.96%)
Mar 12, 2020
1.600
1.750
1.600
1.670
28,716
-0.16(-8.74%)
Mar 11, 2020
1.740
1.840
1.510
1.830
84,256
+0.05(+2.81%)
Mar 10, 2020
1.860
1.961
1.760
1.780
53,508
-0.05(-2.73%)
Mar 09, 2020
2.020
2.070
1.800
1.830
122,739
-0.24(-11.59%)
Mar 06, 2020
2.220
2.260
2.070
2.070
56,800
-0.11(-5.05%)
Mar 05, 2020
2.230
2.240
2.150
2.180
35,297
-0.04(-2.02%)
Mar 04, 2020
2.390
2.390
2.190
2.225
84,060
-0.13(-5.72%)
Mar 03, 2020
2.090
2.460
2.080
2.360
328,524
+0.23(+10.86%)
Mar 02, 2020
2.250
2.340
2.112
2.129
62,867
-0.11(-4.96%)
Feb 28, 2020
2.800
2.800
2.010
2.240
548,600
-0.27(-10.76%)
Feb 27, 2020
2.110
2.880
2.010
2.510
1,070,030
+0.42(+20.10%)
Feb 26, 2020
2.500
2.530
2.050
2.090
675,965
-0.30(-12.55%)
Feb 25, 2020
2.020
2.400
2.000
2.390
559,887
+0.35(+17.16%)
Feb 24, 2020
2.020
2.080
2.000
2.040
34,830
+0.02(+0.99%)
Feb 21, 2020
2.040
2.140
2.000
2.020
44,500
-0.06(-2.88%)
Feb 20, 2020
2.110
2.149
2.050
2.080
29,529
-0.06(-2.59%)
Feb 19, 2020
2.090
2.430
2.030
2.135
444,438
+0.08(+3.66%)
Feb 18, 2020
2.030
2.070
2.030
2.060
19,576
+0.01(+0.49%)
Feb 14, 2020
2.010
2.150
2.010
2.050
29,100
+0.05(+2.50%)
Feb 13, 2020
2.120
2.140
2.000
2.000
50,189
-0.08(-3.85%)
Feb 12, 2020
2.070
2.100
2.030
2.080
22,180
+0.06(+2.97%)
Feb 11, 2020
2.090
2.095
2.010
2.020
21,386
-0.04(-1.94%)
Feb 10, 2020
1.980
2.239
1.980
2.060
235,889
+0.06(+3.00%)
Feb 07, 2020
2.010
2.013
1.980
2.000
77,800
-0.02(-0.99%)
Feb 06, 2020
2.060
2.070
2.020
2.020
11,434
-0.04(-1.94%)
Feb 05, 2020
2.020
2.070
2.005
2.060
10,709
+0.04(+1.99%)
Feb 04, 2020
2.030
2.080
2.000
2.020
44,697
-0.02(-0.99%)
Feb 03, 2020
2.030
2.100
2.010
2.040
25,461
+0.01(+0.49%)
Jan 31, 2020
2.040
2.080
2.010
2.030
23,500
-0.01(-0.35%)
Jan 30, 2020
2.040
2.050
2.010
2.037
20,296
-0.00(-0.13%)
Jan 29, 2020
2.100
2.100
2.040
2.040
11,144
+0.01(+0.49%)
Jan 28, 2020
2.090
2.090
2.030
2.030
17,618
+0.01(+0.50%)
Jan 27, 2020
2.090
2.113
2.020
2.020
27,482
-0.08(-3.81%)
Jan 24, 2020
2.120
2.179
2.100
2.100
33,700
+0.00(+0.00%)
Jan 23, 2020
2.060
2.189
2.020
2.100
104,623
-0.01(-0.47%)
Jan 22, 2020
2.170
2.180
2.050
2.110
111,927
-0.19(-8.26%)
Jan 21, 2020
2.450
2.490
2.070
2.300
1,217,425
+0.29(+14.43%)
Jan 17, 2020
2.010
2.036
2.000
2.010
655,600
+0.01(+0.50%)
Jan 16, 2020
2.000
2.050
1.980
2.000
24,732
+0.01(+0.50%)
Jan 15, 2020
2.050
2.080
1.980
1.990
40,456
-0.03(-1.49%)
Jan 14, 2020
2.010
2.089
2.000
2.020
44,856
+0.04(+2.03%)
Jan 13, 2020
2.030
2.147
1.940
1.980
154,379
-0.41(-17.15%)
Jan 10, 2020
2.500
2.500
2.270
2.390
288,800
+0.12(+5.29%)
Jan 09, 2020
2.170
2.380
2.070
2.270
300,278
+0.16(+7.58%)
Jan 08, 2020
2.188
2.188
2.070
2.110
8,383
-0.02(-0.94%)
Jan 07, 2020
2.160
2.180
2.070
2.130
27,681
-0.03(-1.39%)
Jan 06, 2020
2.150
2.180
2.050
2.160
23,617
+0.01(+0.47%)
Jan 03, 2020
2.100
2.150
2.080
2.150
16,900
+0.05(+2.38%)
Jan 02, 2020
1.980
2.130
1.980
2.100
26,382
+0.12(+6.06%)
Dec 31, 2019
2.010
2.020
1.980
1.980
51,200
-0.04(-1.74%)
Dec 30, 2019
2.070
2.070
2.010
2.015
25,668
-0.05(-2.42%)
Dec 27, 2019
2.110
2.255
2.065
2.065
34,700
-0.00(-0.24%)
Dec 26, 2019
1.942
2.100
1.942
2.070
67,727
+0.14(+7.25%)
Dec 24, 2019
1.980
2.034
1.930
1.930
59,000
-0.15(-7.21%)
Dec 23, 2019
2.100
2.130
2.070
2.080
20,696
-0.02(-0.95%)
Dec 20, 2019
2.110
2.130
2.100
2.100
47,900
-0.06(-2.78%)
Dec 19, 2019
2.170
2.170
2.120
2.160
8,631
-0.01(-0.46%)
Dec 18, 2019
2.170
2.170
2.125
2.170
29,143
+0.00(+0.00%)
Dec 17, 2019
2.100
2.170
2.100
2.170
10,324
+0.05(+2.36%)
Dec 16, 2019
2.180
2.181
2.100
2.120
24,112
-0.04(-1.85%)
Dec 13, 2019
2.209
2.209
2.160
2.160
14,400
-0.04(-1.82%)
Dec 12, 2019
2.230
2.270
2.180
2.200
19,303
-0.01(-0.45%)
Dec 11, 2019
2.230
2.240
2.200
2.210
11,410
-0.01(-0.45%)
Dec 10, 2019
2.190
2.230
2.170
2.220
20,848
+0.01(+0.45%)
Dec 09, 2019
2.263
2.270
2.170
2.210
38,048
-0.06(-2.64%)
Dec 06, 2019
2.300
2.300
2.220
2.270
24,800
-0.03(-1.30%)
Dec 05, 2019
2.260
2.300
2.230
2.300
10,729
+0.00(+0.00%)
Dec 04, 2019
2.290
2.301
2.258
2.300
5,449
-0.01(-0.22%)
Dec 03, 2019
2.320
2.340
2.210
2.305
14,569
+0.01(+0.22%)
Dec 02, 2019
2.300
2.300
2.250
2.300
6,080
+0.00(+0.00%)
Nov 29, 2019
2.300
2.300
2.300
2.300
400
+0.01(+0.66%)
Nov 27, 2019
2.276
2.300
2.260
2.285
5,500
-0.01(-0.65%)
Nov 26, 2019
2.190
2.310
2.190
2.300
38,571
+0.08(+3.60%)
Nov 25, 2019
2.250
2.290
2.210
2.220
42,456
-0.01(-0.67%)
Nov 22, 2019
2.260
2.260
2.220
2.235
4,500
-0.04(-1.54%)
Nov 21, 2019
2.260
2.270
2.220
2.270
9,118
+0.00(+0.00%)
Nov 20, 2019
2.370
2.370
2.250
2.270
12,838
-0.10(-4.22%)
Nov 19, 2019
2.210
2.420
2.200
2.370
28,673
+0.19(+8.72%)
Nov 18, 2019
2.250
2.270
2.160
2.180
37,521
-0.17(-7.23%)
Nov 15, 2019
2.270
2.370
2.232
2.350
50,100
+0.04(+1.73%)
Nov 14, 2019
2.540
2.570
2.230
2.310
175,126
-0.29(-11.15%)
Nov 13, 2019
2.680
2.680
2.410
2.600
147,800
-0.04(-1.52%)
Nov 12, 2019
2.680
2.680
2.590
2.640
7,200
+0.01(+0.30%)
Nov 11, 2019
2.686
2.690
2.600
2.632
19,141
-0.08(-2.87%)
Nov 08, 2019
2.650
2.710
2.550
2.710
28,400
+0.10(+3.83%)
Nov 07, 2019
2.720
2.720
2.610
2.610
9,451
-0.02(-0.76%)
Nov 06, 2019
2.620
2.650
2.590
2.630
18,153
-0.04(-1.50%)
Nov 05, 2019
2.680
2.750
2.628
2.670
13,156
+0.03(+1.14%)
Nov 04, 2019
2.670
2.710
2.630
2.640
18,591
-0.01(-0.38%)
Nov 01, 2019
2.740
2.740
2.650
2.650
16,100
-0.02(-0.75%)
Oct 31, 2019
2.710
2.800
2.660
2.670
30,552
-0.03(-1.11%)
Oct 30, 2019
2.840
2.890
2.660
2.700
34,836
-0.15(-5.26%)
Oct 29, 2019
2.760
2.850
2.710
2.850
25,725
+0.12(+4.40%)
Oct 28, 2019
2.760
2.810
2.710
2.730
5,151
+0.03(+1.11%)
Oct 25, 2019
2.704
2.850
2.651
2.700
36,400
+0.07(+2.66%)
Oct 24, 2019
2.700
2.700
2.594
2.630
12,129
-0.06(-2.12%)
Oct 23, 2019
2.620
2.751
2.600
2.687
26,124
+0.01(+0.26%)
Oct 22, 2019
2.585
2.691
2.585
2.680
1,000
+0.10(+3.88%)
Oct 21, 2019
2.740
2.740
2.570
2.580
12,791
-0.08(-2.83%)
Oct 18, 2019
2.610
2.655
2.610
2.655
5,300
+0.06(+2.12%)
Oct 17, 2019
2.740
2.740
2.600
2.600
12,762
-0.16(-5.80%)
Oct 16, 2019
2.730
2.780
2.620
2.760
38,204
+0.04(+1.47%)
Oct 15, 2019
2.570
2.840
2.530
2.720
144,631
+0.15(+5.84%)
Oct 14, 2019
2.540
2.612
2.530
2.570
10,014
+0.07(+2.80%)
Oct 11, 2019
2.600
2.627
2.500
2.500
13,400
-0.07(-2.72%)
Oct 10, 2019
2.490
2.700
2.490
2.570
10,708
+0.11(+4.47%)
Oct 09, 2019
2.450
2.520
2.450
2.460
8,962
+0.02(+0.82%)
Oct 08, 2019
2.430
2.446
2.410
2.440
10,520
+0.02(+0.83%)
Oct 07, 2019
2.460
2.490
2.420
2.420
8,554
-0.04(-1.63%)
Oct 04, 2019
2.440
2.501
2.440
2.460
16,700
+0.02(+0.85%)
Oct 03, 2019
2.480
2.490
2.430
2.439
10,181
-0.01(-0.44%)
Oct 02, 2019
2.480
2.480
2.430
2.450
17,401
+0.00(+0.00%)
Oct 01, 2019
2.511
2.511
2.430
2.450
16,809
+0.00(+0.00%)
Sep 30, 2019
2.520
2.530
2.430
2.450
8,618
-0.07(-2.78%)
Sep 27, 2019
2.550
2.630
2.520
2.520
15,000
-0.02(-0.79%)
Sep 26, 2019
2.547
2.561
2.523
2.540
10,503
-0.01(-0.50%)
Sep 25, 2019
2.540
2.640
2.540
2.553
36,371
+0.02(+0.90%)
Sep 24, 2019
2.600
2.600
2.510
2.530
15,181
-0.07(-2.69%)
Sep 23, 2019
2.540
2.640
2.500
2.600
21,420
+0.06(+2.36%)
Sep 20, 2019
2.530
2.600
2.470
2.540
12,400
-0.01(-0.39%)
Sep 19, 2019
2.620
2.620
2.530
2.550
56,836
-0.02(-0.78%)
Sep 18, 2019
2.530
2.680
2.520
2.570
90,229
+0.05(+1.98%)
Sep 17, 2019
2.510
2.710
2.410
2.520
47,722
+0.02(+0.80%)
Sep 16, 2019
2.450
2.530
2.450
2.500
9,129
+0.05(+2.04%)
Sep 13, 2019
2.510
2.530
2.410
2.450
13,800
-0.06(-2.39%)
Sep 12, 2019
2.510
2.528
2.432
2.510
21,193
+0.07(+2.87%)
Sep 11, 2019
2.421
2.540
2.421
2.440
11,120
+0.00(+0.00%)
Sep 10, 2019
2.540
2.550
2.400
2.440
25,137
-0.08(-3.17%)
Sep 09, 2019
2.470
2.520
2.400
2.520
22,102
+0.08(+3.28%)
Sep 06, 2019
2.440
2.490
2.440
2.440
9,100
-0.01(-0.41%)
Sep 05, 2019
2.470
2.480
2.440
2.450
15,701
-0.01(-0.41%)
Sep 04, 2019
2.400
2.510
2.400
2.460
60,679
+0.00(+0.00%)
Sep 03, 2019
2.520
2.520
2.460
2.460
17,111
-0.09(-3.53%)
Aug 30, 2019
2.510
2.570
2.420
2.550
78,600
+0.04(+1.59%)
Aug 29, 2019
2.410
2.570
2.410
2.510
89,648
-0.04(-1.57%)
Aug 28, 2019
2.420
2.640
2.410
2.550
99,086
+0.10(+4.08%)
Aug 27, 2019
2.480
2.530
2.410
2.450
55,643
-0.02(-0.81%)
Aug 26, 2019
2.590
2.590
2.310
2.470
122,380
-0.10(-3.89%)
Aug 23, 2019
2.700
2.774
2.450
2.570
214,100
-0.13(-4.81%)
Aug 22, 2019
2.810
2.810
2.550
2.700
492,526
-0.19(-6.57%)
Aug 21, 2019
2.700
4.100
2.620
2.890
17,119,422
+0.67(+30.18%)
Aug 20, 2019
2.210
2.370
2.190
2.220
238,756
+0.02(+0.91%)
Aug 19, 2019
2.210
2.253
2.200
2.200
2,909
-0.07(-3.08%)
Aug 16, 2019
2.280
2.280
2.100
2.270
6,200
+0.09(+4.13%)
Aug 15, 2019
2.250
2.300
2.180
2.180
18,886
-0.07(-3.26%)
Aug 14, 2019
2.260
2.260
2.150
2.253
12,466
-0.02(-0.73%)
Aug 13, 2019
2.200
2.300
2.200
2.270
11,233
+0.11(+5.09%)
Aug 12, 2019
2.210
2.240
2.150
2.160
10,188
-0.18(-7.69%)
Aug 09, 2019
2.270
2.360
2.269
2.340
5,300
+0.10(+4.46%)
Aug 08, 2019
2.280
2.290
2.220
2.240
4,079
-0.01(-0.45%)
Aug 07, 2019
2.273
2.297
2.220
2.250
2,412
-0.10(-4.25%)
Aug 06, 2019
2.200
2.399
2.180
2.350
41,905
+0.19(+8.97%)
Aug 05, 2019
2.440
2.452
2.070
2.156
36,294
-0.26(-10.89%)
Aug 02, 2019
2.430
2.480
2.370
2.420
7,100
-0.04(-1.63%)
Aug 01, 2019
2.530
2.570
2.420
2.460
6,164
-0.03(-1.20%)
Jul 31, 2019
2.560
2.577
2.490
2.490
11,073
-0.02(-0.80%)
Jul 30, 2019
2.520
2.650
2.500
2.510
28,460
-0.01(-0.50%)
Jul 29, 2019
2.524
2.533
2.510
2.523
9,090
-0.03(-1.02%)
Jul 26, 2019
2.580
2.587
2.533
2.549
9,200
-0.04(-1.60%)
Jul 25, 2019
2.580
2.610
2.580
2.590
6,073
+0.01(+0.39%)
Jul 24, 2019
2.621
2.642
2.580
2.580
9,083
-0.03(-0.98%)
Jul 23, 2019
2.639
2.650
2.580
2.606
19,403
-0.03(-1.31%)
Jul 22, 2019
2.570
2.650
2.570
2.640
7,596
+0.07(+2.72%)
Jul 19, 2019
2.540
2.630
2.540
2.570
14,500
+0.03(+1.18%)
Jul 18, 2019
2.590
2.620
2.500
2.540
19,367
-0.04(-1.55%)
Jul 17, 2019
2.690
2.690
2.580
2.580
14,082
-0.04(-1.53%)
Jul 16, 2019
2.656
2.734
2.580
2.620
27,872
-0.03(-1.13%)
Jul 15, 2019
2.740
2.740
2.631
2.650
13,368
-0.03(-1.12%)
Jul 12, 2019
2.666
2.777
2.650
2.680
42,600
+0.03(+1.13%)
Jul 11, 2019
2.780
2.890
2.620
2.650
127,357
-0.30(-10.17%)
Jul 10, 2019
3.150
3.260
2.850
2.950
159,937
-0.15(-4.84%)
Jul 09, 2019
3.220
3.420
3.050
3.100
273,028
-0.27(-8.01%)
Jul 08, 2019
3.120
4.020
3.120
3.370
1,250,426
+0.25(+8.01%)
Jul 05, 2019
3.060
3.120
3.040
3.120
6,800
-0.01(-0.32%)
Jul 03, 2019
3.040
3.130
3.010
3.130
11,900
-0.02(-0.63%)
Jul 02, 2019
3.150
3.150
3.000
3.150
25,986
+0.05(+1.61%)
Jul 01, 2019
3.153
3.153
3.070
3.100
15,649
+0.03(+0.98%)
Jun 28, 2019
3.060
3.110
3.050
3.070
16,200
+0.01(+0.48%)
Jun 27, 2019
3.047
3.124
3.030
3.055
5,421
+0.01(+0.17%)
Jun 26, 2019
3.000
3.111
3.000
3.050
18,630
+0.06(+2.01%)
Jun 25, 2019
3.140
3.140
2.990
2.990
11,822
-0.16(-5.08%)
Jun 24, 2019
3.150
3.160
3.130
3.150
8,804
-0.02(-0.63%)
Jun 21, 2019
3.100
3.199
3.075
3.170
44,200
+0.04(+1.28%)
Jun 20, 2019
3.130
3.150
3.100
3.130
29,439
-0.03(-0.95%)
Jun 19, 2019
3.040
3.190
3.040
3.160
47,887
+0.12(+3.95%)
Jun 18, 2019
3.010
3.100
3.000
3.040
18,353
+0.01(+0.42%)
Jun 17, 2019
3.050
3.050
2.990
3.027
22,448
-0.02(-0.75%)
Jun 14, 2019
3.000
3.100
2.920
3.050
14,200
+0.05(+1.67%)
Jun 13, 2019
2.910
3.030
2.900
3.000
22,790
+0.09(+3.09%)
Jun 12, 2019
2.880
2.910
2.850
2.910
7,340
+0.03(+1.04%)
Jun 11, 2019
2.870
2.900
2.830
2.880
8,533
+0.05(+1.77%)
Jun 10, 2019
2.850
2.883
2.810
2.830
19,264
+0.08(+2.96%)
Jun 07, 2019
2.730
2.820
2.699
2.749
14,600
+0.07(+2.56%)
Jun 06, 2019
2.710
2.770
2.680
2.680
36,119
-0.03(-1.11%)
Jun 05, 2019
2.900
2.940
2.660
2.710
29,200
-0.18(-6.23%)
Jun 04, 2019
2.830
2.960
2.820
2.890
7,893
+0.06(+2.12%)
Jun 03, 2019
2.840
2.910
2.830
2.830
16,250
-0.02(-0.70%)
May 31, 2019
2.877
3.073
2.844
2.850
56,700
-0.01(-0.35%)
May 30, 2019
2.840
2.890
2.840
2.860
5,772
+0.04(+1.42%)
May 29, 2019
2.800
2.900
2.800
2.820
17,431
+0.01(+0.36%)
May 28, 2019
2.820
2.840
2.800
2.810
17,525
-0.03(-1.06%)
May 24, 2019
2.910
2.960
2.810
2.840
13,000
-0.09(-3.07%)
May 23, 2019
2.900
2.956
2.780
2.930
41,455
+0.00(+0.00%)
May 22, 2019
2.950
2.950
2.830
2.930
34,104
+0.01(+0.34%)
May 21, 2019
2.840
2.960
2.830
2.920
23,176
+0.09(+3.18%)
May 20, 2019
2.890
2.930
2.800
2.830
19,874
-0.09(-3.08%)
May 17, 2019
2.960
2.980
2.850
2.920
42,900
-0.08(-2.67%)
May 16, 2019
3.068
3.068
3.000
3.000
23,858
-0.01(-0.34%)
May 15, 2019
3.020
3.082
3.000
3.010
15,609
-0.03(-0.98%)
May 14, 2019
3.010
3.110
3.000
3.040
43,308
+0.05(+1.67%)
May 13, 2019
3.000
3.020
2.950
2.990
34,491
-0.05(-1.64%)
May 10, 2019
3.020
3.130
3.020
3.040
14,000
-0.04(-1.30%)
May 09, 2019
3.050
3.100
3.000
3.080
22,164
+0.03(+0.98%)
May 08, 2019
3.020
3.150
3.020
3.050
32,268
-0.03(-0.97%)
May 07, 2019
3.060
3.095
3.010
3.080
14,690
+0.01(+0.33%)
May 06, 2019
3.010
3.100
2.960
3.070
41,798
-0.01(-0.32%)
May 03, 2019
3.070
3.141
3.060
3.080
10,900
+0.00(+0.00%)
May 02, 2019
3.110
3.146
3.060
3.080
12,109
-0.07(-2.22%)
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.