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
Marin Software Inc
(NQ:
MRIN
)
2.780
-0.100 (-3.47%)
Streaming Delayed Price
Updated: 2:05 PM EDT, May 23, 2024
Add to My Watchlist
Quote
Overview
Detailed Quote
Charting
Historical Prices
News
All News
News Headlines
Press Releases
Research
Quarterly Reports
Insider Filings
Other Filings
Historical Prices
Month:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Apr 30, 2020
1.810
1.880
1.621
1.810
19,681
-0.02(-1.09%)
Apr 29, 2020
1.710
1.900
1.700
1.830
98,527
+0.12(+7.02%)
Apr 28, 2020
1.760
1.790
1.650
1.710
26,129
-0.03(-1.72%)
Apr 27, 2020
1.630
1.840
1.579
1.740
88,892
+0.11(+6.75%)
Apr 24, 2020
1.440
1.630
1.431
1.630
87,300
+0.15(+10.14%)
Apr 23, 2020
1.310
1.580
1.300
1.480
162,744
+0.13(+9.63%)
Apr 22, 2020
1.310
1.350
1.230
1.350
89,530
+0.04(+3.05%)
Apr 21, 2020
1.290
1.320
1.150
1.310
125,334
+0.03(+2.34%)
Apr 20, 2020
1.410
1.420
1.250
1.280
42,364
-0.13(-9.22%)
Apr 17, 2020
1.420
1.490
1.320
1.410
74,800
+0.00(+0.00%)
Apr 16, 2020
1.560
1.630
1.310
1.410
151,016
-0.09(-6.00%)
Apr 15, 2020
1.560
1.560
1.240
1.500
458,196
+0.09(+6.38%)
Apr 14, 2020
1.410
3.350
1.320
1.410
7,163,412
+0.11(+8.46%)
Apr 13, 2020
1.120
1.319
1.115
1.300
29,937
+0.15(+13.04%)
Apr 09, 2020
1.170
1.220
1.110
1.150
11,800
-0.03(-2.55%)
Apr 08, 2020
1.230
1.230
1.180
1.180
1,890
-0.00(-0.29%)
Apr 07, 2020
1.190
1.240
1.165
1.183
3,262
-0.04(-2.99%)
Apr 06, 2020
1.220
1.420
1.200
1.220
46,271
+0.11(+9.91%)
Apr 03, 2020
1.110
1.165
1.110
1.110
3,800
+0.00(+0.00%)
Apr 02, 2020
1.140
1.240
1.110
1.110
24,704
-0.13(-10.48%)
Apr 01, 2020
1.230
1.240
1.090
1.240
2,412
+0.02(+2.06%)
Mar 31, 2020
1.280
1.350
1.180
1.215
10,869
-0.06(-4.51%)
Mar 30, 2020
1.290
1.320
1.170
1.272
2,835
+0.00(+0.19%)
Mar 27, 2020
1.250
1.270
1.250
1.270
1,000
+0.01(+0.79%)
Mar 26, 2020
1.300
1.310
1.200
1.260
2,779
+0.02(+1.61%)
Mar 25, 2020
1.190
1.280
1.100
1.240
22,875
+0.04(+3.16%)
Mar 24, 2020
1.150
1.240
1.130
1.202
26,060
+0.10(+9.27%)
Mar 23, 2020
1.000
1.160
0.9975
1.100
13,611
+0.15(+15.79%)
Mar 20, 2020
0.9980
1.040
0.9009
0.9500
48,700
-0.02(-1.76%)
Mar 19, 2020
0.9800
0.9800
0.8120
0.9670
13,493
+0.02(+1.79%)
Mar 18, 2020
1.060
1.170
0.8300
0.9500
54,147
-0.05(-5.00%)
Mar 17, 2020
0.8800
1.070
0.8800
1.000
8,419
+0.13(+14.94%)
Mar 16, 2020
0.7700
1.160
0.7700
0.8700
15,328
-0.26(-23.02%)
Mar 13, 2020
1.180
1.247
1.020
1.130
27,600
-0.09(-7.36%)
Mar 12, 2020
1.223
1.294
1.022
1.220
19,814
-0.09(-6.91%)
Mar 11, 2020
1.400
1.400
1.284
1.311
17,596
-0.13(-9.30%)
Mar 10, 2020
1.411
1.490
1.411
1.445
5,961
+0.00(+0.05%)
Mar 09, 2020
1.400
1.490
1.397
1.444
9,741
-0.07(-4.35%)
Mar 06, 2020
1.450
1.570
1.400
1.510
28,100
-0.04(-2.58%)
Mar 05, 2020
1.650
1.730
1.550
1.550
53,013
-0.13(-7.74%)
Mar 04, 2020
1.510
1.730
1.510
1.680
33,935
+0.17(+11.26%)
Mar 03, 2020
1.470
1.530
1.450
1.510
73,720
+0.08(+5.59%)
Mar 02, 2020
1.420
1.440
1.390
1.430
29,264
+0.02(+1.42%)
Feb 28, 2020
1.450
1.450
1.324
1.410
19,100
+0.04(+2.92%)
Feb 27, 2020
1.370
1.470
1.280
1.370
31,966
+0.00(+0.00%)
Feb 26, 2020
1.430
1.430
1.340
1.370
28,703
-0.02(-1.44%)
Feb 25, 2020
1.420
1.430
1.341
1.390
58,086
-0.03(-2.11%)
Feb 24, 2020
1.350
1.430
1.350
1.420
44,097
+0.08(+5.97%)
Feb 21, 2020
1.350
1.400
1.320
1.340
10,300
-0.05(-3.94%)
Feb 20, 2020
1.360
1.420
1.360
1.395
13,162
+0.02(+1.82%)
Feb 19, 2020
1.450
1.450
1.330
1.370
82,710
-0.06(-4.20%)
Feb 18, 2020
1.340
1.430
1.326
1.430
12,243
+0.08(+5.93%)
Feb 14, 2020
1.400
1.401
1.320
1.350
28,300
-0.05(-3.57%)
Feb 13, 2020
1.370
1.460
1.350
1.400
10,526
+0.03(+2.19%)
Feb 12, 2020
1.420
1.470
1.370
1.370
13,819
-0.03(-2.14%)
Feb 11, 2020
1.470
1.510
1.395
1.400
23,013
-0.04(-2.78%)
Feb 10, 2020
1.420
1.440
1.380
1.440
8,523
+0.08(+5.88%)
Feb 07, 2020
1.540
1.540
1.350
1.360
12,700
-0.15(-9.93%)
Feb 06, 2020
1.454
1.529
1.454
1.510
14,324
+0.05(+3.42%)
Feb 05, 2020
1.450
1.470
1.370
1.460
4,954
+0.01(+0.69%)
Feb 04, 2020
1.410
1.498
1.410
1.450
2,372
-0.02(-1.36%)
Feb 03, 2020
1.450
1.489
1.420
1.470
7,150
+0.02(+1.38%)
Jan 31, 2020
1.440
1.450
1.410
1.450
1,900
+0.00(+0.00%)
Jan 30, 2020
1.400
1.530
1.395
1.450
10,915
+0.04(+2.84%)
Jan 29, 2020
1.406
1.410
1.327
1.410
35,919
+0.02(+1.42%)
Jan 28, 2020
1.400
1.410
1.390
1.390
5,023
-0.01(-0.70%)
Jan 27, 2020
1.400
1.410
1.370
1.400
10,003
-0.04(-2.78%)
Jan 24, 2020
1.490
1.500
1.430
1.440
13,000
-0.06(-3.99%)
Jan 23, 2020
1.510
1.550
1.454
1.500
4,697
-0.01(-0.67%)
Jan 22, 2020
1.500
1.550
1.481
1.510
44,823
+0.01(+0.67%)
Jan 21, 2020
1.660
1.660
1.465
1.500
42,140
-0.14(-8.54%)
Jan 17, 2020
1.720
1.720
1.640
1.640
7,800
+0.01(+0.61%)
Jan 16, 2020
1.720
1.720
1.570
1.630
33,536
+0.03(+1.87%)
Jan 15, 2020
1.740
1.740
1.600
1.600
8,828
-0.09(-5.33%)
Jan 14, 2020
1.600
1.719
1.580
1.690
14,002
+0.12(+7.64%)
Jan 13, 2020
1.450
1.600
1.440
1.570
6,911
-0.03(-1.87%)
Jan 10, 2020
1.520
1.651
1.490
1.600
54,900
+0.06(+3.90%)
Jan 09, 2020
1.493
1.610
1.493
1.540
18,285
+0.10(+6.94%)
Jan 08, 2020
1.520
1.580
1.400
1.440
31,867
-0.09(-5.88%)
Jan 07, 2020
1.550
1.590
1.498
1.530
11,808
-0.01(-0.65%)
Jan 06, 2020
1.390
1.540
1.390
1.540
22,229
+0.12(+8.45%)
Jan 03, 2020
1.440
1.510
1.420
1.420
10,700
-0.02(-1.39%)
Jan 02, 2020
1.426
1.470
1.426
1.440
13,601
+0.06(+4.35%)
Dec 31, 2019
1.410
1.459
1.373
1.380
46,800
+0.01(+0.73%)
Dec 30, 2019
1.360
1.440
1.330
1.370
41,831
+0.02(+1.46%)
Dec 27, 2019
1.420
1.480
1.350
1.350
10,000
-0.09(-6.23%)
Dec 26, 2019
1.450
1.490
1.420
1.440
20,595
-0.02(-1.37%)
Dec 24, 2019
1.500
1.500
1.451
1.460
8,100
-0.02(-1.35%)
Dec 23, 2019
1.551
1.645
1.340
1.480
51,248
-0.11(-6.92%)
Dec 20, 2019
1.550
1.690
1.530
1.590
65,200
+0.04(+2.58%)
Dec 19, 2019
1.580
1.590
1.460
1.550
9,823
-0.01(-0.64%)
Dec 18, 2019
1.460
1.560
1.400
1.560
75,908
+0.10(+7.22%)
Dec 17, 2019
1.500
1.593
1.400
1.455
52,549
-0.03(-2.35%)
Dec 16, 2019
1.350
1.500
1.310
1.490
31,070
+0.12(+8.76%)
Dec 13, 2019
1.400
1.400
1.360
1.370
14,500
+0.04(+3.01%)
Dec 12, 2019
1.240
1.400
1.240
1.330
25,583
+0.06(+4.72%)
Dec 11, 2019
1.360
1.370
1.230
1.270
22,788
-0.03(-2.31%)
Dec 10, 2019
1.410
1.458
1.280
1.300
75,576
-0.16(-10.96%)
Dec 09, 2019
1.451
1.514
1.420
1.460
15,583
-0.04(-2.67%)
Dec 06, 2019
1.580
1.590
1.450
1.500
6,000
-0.01(-0.66%)
Dec 05, 2019
1.490
1.510
1.410
1.510
6,452
+0.00(+0.00%)
Dec 04, 2019
1.560
1.600
1.510
1.510
2,516
-0.09(-5.63%)
Dec 03, 2019
1.560
1.610
1.540
1.600
10,441
-0.03(-1.84%)
Dec 02, 2019
1.440
1.630
1.440
1.630
25,940
+0.16(+10.88%)
Nov 29, 2019
1.545
1.570
1.390
1.470
23,700
-0.02(-1.02%)
Nov 27, 2019
1.330
1.530
1.330
1.485
26,800
-0.01(-0.99%)
Nov 26, 2019
1.530
1.630
1.500
1.500
59,168
-0.06(-3.85%)
Nov 25, 2019
1.650
1.680
1.550
1.560
33,966
-0.10(-6.02%)
Nov 22, 2019
1.760
2.380
1.650
1.660
229,400
-0.07(-4.05%)
Nov 21, 2019
1.740
1.740
1.730
1.730
2,204
+0.05(+2.98%)
Nov 20, 2019
1.780
1.850
1.680
1.680
10,146
-0.09(-5.08%)
Nov 19, 2019
1.850
1.850
1.770
1.770
11,385
-0.01(-0.56%)
Nov 18, 2019
1.840
1.900
1.780
1.780
12,010
-0.15(-7.77%)
Nov 15, 2019
1.930
1.930
1.790
1.930
3,900
+0.00(+0.00%)
Nov 14, 2019
1.770
1.930
1.770
1.930
8,004
+0.12(+6.63%)
Nov 13, 2019
1.840
1.840
1.800
1.810
8,320
-0.09(-4.74%)
Nov 12, 2019
1.920
1.920
1.860
1.900
5,026
-0.02(-1.04%)
Nov 11, 2019
1.830
1.930
1.830
1.920
13,657
+0.07(+3.78%)
Nov 08, 2019
1.900
1.900
1.810
1.850
16,200
-0.06(-3.14%)
Nov 07, 2019
1.900
1.935
1.900
1.910
42,515
+0.01(+0.53%)
Nov 06, 2019
1.850
1.900
1.830
1.900
21,686
-0.02(-1.04%)
Nov 05, 2019
1.950
1.950
1.890
1.920
31,335
+0.04(+2.13%)
Nov 04, 2019
1.990
1.990
1.840
1.880
20,453
-0.12(-6.00%)
Nov 01, 2019
2.000
2.000
1.910
2.000
12,600
-0.02(-0.99%)
Oct 31, 2019
2.044
2.044
1.970
2.020
20,961
-0.02(-0.98%)
Oct 30, 2019
2.040
2.140
2.010
2.040
12,630
-0.03(-1.45%)
Oct 29, 2019
2.080
2.180
2.050
2.070
3,161
-0.05(-2.36%)
Oct 28, 2019
2.190
2.230
2.060
2.120
7,966
-0.13(-5.78%)
Oct 25, 2019
2.290
2.290
2.200
2.250
6,300
-0.04(-1.75%)
Oct 24, 2019
2.200
2.290
1.970
2.290
10,326
+0.08(+3.85%)
Oct 23, 2019
2.240
2.250
2.193
2.205
2,122
-0.05(-2.43%)
Oct 22, 2019
2.200
2.260
2.130
2.260
3,774
+0.01(+0.44%)
Oct 21, 2019
2.190
2.280
2.130
2.250
4,595
+0.11(+5.14%)
Oct 18, 2019
2.200
2.290
2.120
2.140
8,300
-0.14(-6.14%)
Oct 17, 2019
2.220
2.280
2.190
2.280
4,551
+0.03(+1.33%)
Oct 16, 2019
2.130
2.273
2.130
2.250
11,758
-0.04(-1.75%)
Oct 15, 2019
2.140
2.290
2.115
2.290
5,644
+0.09(+4.09%)
Oct 14, 2019
2.200
2.320
2.180
2.200
8,329
+0.11(+5.12%)
Oct 11, 2019
2.174
2.174
2.093
2.093
400
+0.03(+1.60%)
Oct 10, 2019
2.130
2.300
2.060
2.060
2,034
-0.15(-6.79%)
Oct 09, 2019
2.210
2.210
2.120
2.210
11,637
-0.11(-4.74%)
Oct 08, 2019
2.220
2.330
2.100
2.320
15,741
+0.07(+3.11%)
Oct 07, 2019
2.350
2.355
2.140
2.250
9,024
-0.11(-4.66%)
Oct 04, 2019
2.020
2.740
2.020
2.360
15,500
+0.08(+3.51%)
Oct 03, 2019
2.410
2.510
2.200
2.280
13,912
-0.15(-6.17%)
Oct 02, 2019
2.710
2.710
2.400
2.430
12,922
-0.13(-5.08%)
Oct 01, 2019
2.560
2.750
2.210
2.560
49,856
+0.00(+0.04%)
Sep 30, 2019
2.670
2.670
2.550
2.559
952
-0.06(-2.33%)
Sep 27, 2019
2.540
2.640
2.540
2.620
7,500
+0.06(+2.34%)
Sep 26, 2019
2.660
2.660
2.560
2.560
3,778
+0.00(+0.00%)
Sep 25, 2019
2.600
2.690
2.550
2.560
12,672
-0.01(-0.39%)
Sep 24, 2019
2.600
2.605
2.510
2.570
24,563
-0.01(-0.39%)
Sep 23, 2019
2.530
2.680
2.400
2.580
8,908
+0.07(+2.79%)
Sep 20, 2019
2.510
2.670
2.510
2.510
8,400
-0.02(-0.79%)
Sep 19, 2019
2.670
2.700
2.500
2.530
10,277
-0.15(-5.60%)
Sep 18, 2019
2.610
2.750
2.600
2.680
18,760
-0.06(-2.19%)
Sep 17, 2019
2.710
2.750
2.370
2.740
6,728
+0.09(+3.40%)
Sep 16, 2019
2.750
2.750
2.630
2.650
4,417
-0.10(-3.64%)
Sep 13, 2019
2.630
2.750
2.590
2.750
8,800
+0.15(+5.77%)
Sep 12, 2019
2.400
2.750
2.370
2.600
13,957
+0.10(+4.00%)
Sep 11, 2019
2.330
2.530
2.290
2.500
12,377
-0.03(-1.19%)
Sep 10, 2019
2.490
2.530
2.400
2.530
25,293
+0.03(+1.20%)
Sep 09, 2019
2.450
2.530
2.450
2.500
1,898
-0.02(-0.79%)
Sep 06, 2019
2.494
2.520
2.241
2.520
5,100
+0.05(+2.02%)
Sep 05, 2019
2.371
2.470
2.329
2.470
5,410
+0.06(+2.49%)
Sep 04, 2019
2.510
2.550
2.401
2.410
2,947
+0.01(+0.42%)
Sep 03, 2019
2.243
2.519
2.243
2.400
21,284
-0.08(-3.23%)
Aug 30, 2019
2.730
2.730
2.480
2.480
3,900
-0.27(-9.82%)
Aug 29, 2019
2.610
2.750
2.410
2.750
39,507
+0.11(+4.17%)
Aug 28, 2019
2.630
2.640
2.382
2.640
3,204
+0.05(+1.93%)
Aug 27, 2019
2.750
2.750
2.590
2.590
13,777
-0.20(-7.17%)
Aug 26, 2019
2.800
2.800
2.535
2.790
4,364
+0.00(+0.00%)
Aug 23, 2019
2.740
2.790
2.650
2.790
23,400
+0.04(+1.45%)
Aug 22, 2019
2.650
2.750
2.637
2.750
28,464
+0.18(+7.00%)
Aug 21, 2019
2.470
2.610
2.470
2.570
12,421
+0.07(+2.80%)
Aug 20, 2019
2.540
2.540
2.446
2.500
8,845
-0.01(-0.40%)
Aug 19, 2019
2.450
2.560
2.060
2.510
12,533
+0.06(+2.45%)
Aug 16, 2019
2.150
2.615
2.150
2.450
86,900
+0.28(+12.90%)
Aug 15, 2019
2.280
2.300
2.170
2.170
17,434
-0.10(-4.41%)
Aug 14, 2019
2.230
2.300
2.180
2.270
28,108
-0.08(-3.40%)
Aug 13, 2019
2.200
2.350
2.022
2.350
52,691
+0.23(+10.85%)
Aug 12, 2019
2.030
2.180
2.021
2.120
64,009
+0.03(+1.44%)
Aug 09, 2019
1.980
2.240
1.980
2.090
92,400
+0.08(+3.98%)
Aug 08, 2019
2.030
2.100
1.850
2.010
27,259
-0.02(-0.99%)
Aug 07, 2019
1.900
2.050
1.881
2.030
25,261
+0.10(+5.18%)
Aug 06, 2019
1.960
1.980
1.910
1.930
9,275
-0.02(-1.03%)
Aug 05, 2019
2.110
2.110
1.900
1.950
18,854
-0.07(-3.23%)
Aug 02, 2019
1.860
2.130
1.823
2.015
57,500
+0.17(+8.92%)
Aug 01, 2019
2.009
2.010
1.765
1.850
48,013
-0.13(-6.57%)
Jul 31, 2019
2.010
2.100
1.980
1.980
30,571
-0.06(-2.94%)
Jul 30, 2019
2.090
2.140
2.010
2.040
93,063
-0.04(-1.92%)
Jul 29, 2019
2.160
2.160
2.070
2.080
40,381
-0.06(-2.80%)
Jul 26, 2019
2.200
2.241
2.140
2.140
18,300
-0.06(-2.73%)
Jul 25, 2019
2.280
2.280
2.200
2.200
2,576
-0.03(-1.35%)
Jul 24, 2019
2.190
2.300
2.190
2.230
13,018
+0.03(+1.36%)
Jul 23, 2019
2.230
2.230
2.121
2.200
9,542
-0.03(-1.35%)
Jul 22, 2019
2.190
2.230
2.180
2.230
4,382
+0.00(+0.00%)
Jul 19, 2019
2.130
2.250
2.130
2.230
4,300
+0.08(+3.72%)
Jul 18, 2019
2.350
2.350
2.110
2.150
17,771
-0.11(-4.87%)
Jul 17, 2019
2.250
2.300
2.200
2.260
2,838
-0.03(-1.31%)
Jul 16, 2019
2.320
2.340
2.113
2.290
59,572
-0.11(-4.58%)
Jul 15, 2019
2.380
2.480
2.323
2.400
13,623
+0.02(+0.84%)
Jul 12, 2019
2.450
2.500
2.330
2.380
8,200
-0.09(-3.64%)
Jul 11, 2019
2.360
2.510
2.320
2.470
6,543
+0.05(+2.26%)
Jul 10, 2019
2.470
2.480
2.370
2.415
13,690
-0.07(-3.00%)
Jul 09, 2019
2.540
2.540
2.420
2.490
20,496
-0.03(-1.07%)
Jul 08, 2019
2.470
2.550
2.470
2.517
22,875
-0.02(-0.63%)
Jul 05, 2019
2.550
2.570
2.462
2.533
2,300
-0.01(-0.28%)
Jul 03, 2019
2.580
2.580
2.341
2.540
21,700
+0.04(+1.60%)
Jul 02, 2019
2.580
2.580
2.490
2.500
8,685
+0.06(+2.66%)
Jul 01, 2019
2.597
2.597
2.420
2.435
12,251
-0.02(-1.01%)
Jun 28, 2019
2.430
2.556
2.410
2.460
77,100
+0.02(+0.82%)
Jun 27, 2019
2.460
2.630
2.420
2.440
20,114
+0.01(+0.41%)
Jun 26, 2019
2.650
2.700
2.410
2.430
22,081
-0.24(-8.99%)
Jun 25, 2019
2.640
2.700
2.610
2.670
41,261
+0.06(+2.30%)
Jun 24, 2019
2.525
2.680
2.513
2.610
40,791
+0.11(+4.40%)
Jun 21, 2019
2.680
2.700
2.500
2.500
3,500
-0.13(-5.11%)
Jun 20, 2019
2.650
2.700
2.580
2.635
16,182
-0.04(-1.33%)
Jun 19, 2019
2.630
2.690
2.500
2.670
17,243
+0.03(+1.24%)
Jun 18, 2019
2.490
2.660
2.490
2.637
12,378
+0.18(+7.21%)
Jun 17, 2019
2.540
2.700
2.420
2.460
17,639
-0.02(-0.81%)
Jun 14, 2019
2.520
2.740
2.480
2.480
66,200
-0.10(-3.88%)
Jun 13, 2019
2.640
2.700
2.520
2.580
97,132
-0.05(-1.90%)
Jun 12, 2019
2.500
2.998
2.380
2.630
221,834
+0.13(+5.20%)
Jun 11, 2019
2.410
2.590
2.410
2.500
85,247
+0.20(+8.70%)
Jun 10, 2019
2.450
2.530
2.300
2.300
36,750
-0.15(-6.12%)
Jun 07, 2019
2.340
2.500
2.200
2.450
45,400
+0.07(+2.94%)
Jun 06, 2019
2.420
2.620
2.300
2.380
352,058
-0.07(-2.86%)
Jun 05, 2019
2.560
2.570
2.420
2.450
35,192
-0.10(-3.92%)
Jun 04, 2019
2.440
2.700
2.440
2.550
29,209
+0.15(+6.25%)
Jun 03, 2019
2.440
2.500
2.364
2.400
32,933
+0.04(+1.69%)
May 31, 2019
2.500
2.560
2.360
2.360
49,400
-0.18(-7.09%)
May 30, 2019
2.680
2.789
2.500
2.540
159,868
-0.12(-4.51%)
May 29, 2019
2.800
2.800
2.610
2.660
54,576
-0.12(-4.32%)
May 28, 2019
2.960
2.985
2.780
2.780
37,158
-0.17(-5.76%)
May 24, 2019
2.990
3.060
2.900
2.950
15,800
-0.04(-1.34%)
May 23, 2019
3.000
3.060
2.880
2.990
28,784
-0.01(-0.33%)
May 22, 2019
2.910
3.190
2.910
3.000
24,498
-0.02(-0.66%)
May 21, 2019
2.970
3.274
2.970
3.020
35,748
+0.00(+0.00%)
May 20, 2019
3.400
3.400
2.900
3.020
123,595
-0.34(-10.12%)
May 17, 2019
3.630
3.700
3.350
3.360
47,700
-0.11(-3.17%)
May 16, 2019
3.770
3.870
3.470
3.470
98,150
-0.42(-10.80%)
May 15, 2019
3.830
3.999
3.830
3.890
66,073
+0.01(+0.26%)
May 14, 2019
3.940
4.013
3.850
3.880
79,281
-0.12(-3.00%)
May 13, 2019
4.060
4.280
3.940
4.000
67,814
-0.35(-8.05%)
May 10, 2019
4.480
4.550
4.000
4.350
136,300
-1.20(-21.62%)
May 09, 2019
5.610
5.650
5.410
5.550
36,926
-0.07(-1.25%)
May 08, 2019
5.640
5.750
5.600
5.620
18,978
-0.08(-1.40%)
May 07, 2019
5.730
5.770
5.600
5.700
10,786
+0.02(+0.35%)
May 06, 2019
5.510
5.780
5.510
5.680
19,706
+0.10(+1.76%)
May 03, 2019
5.500
5.689
5.470
5.582
15,600
+0.31(+5.92%)
May 02, 2019
5.100
5.400
5.100
5.270
40,665
-0.13(-2.41%)
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.