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
Yatra Online Inc
(NQ:
YTRA
)
1.560
-0.010 (-0.63%)
Streaming Delayed Price
Updated: 3:41 PM EDT, May 22, 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
1.190
1.200
1.140
1.150
196,018
-0.04(-3.36%)
Apr 29, 2020
1.200
1.220
1.180
1.190
206,803
+0.01(+0.85%)
Apr 28, 2020
1.220
1.230
1.110
1.180
137,642
+0.00(+0.00%)
Apr 27, 2020
1.330
1.330
1.120
1.180
572,938
-0.09(-7.09%)
Apr 24, 2020
1.160
1.290
1.100
1.270
801,000
+0.07(+5.83%)
Apr 23, 2020
1.270
1.300
1.050
1.200
480,217
-0.07(-5.51%)
Apr 22, 2020
1.350
1.350
1.250
1.270
365,770
-0.13(-9.29%)
Apr 21, 2020
1.200
1.420
1.180
1.400
1,807,660
+0.17(+13.82%)
Apr 20, 2020
1.220
1.230
1.170
1.230
124,288
+0.02(+1.65%)
Apr 17, 2020
1.200
1.250
1.180
1.210
236,000
+0.03(+2.54%)
Apr 16, 2020
1.220
1.220
1.150
1.180
124,711
-0.01(-0.84%)
Apr 15, 2020
1.260
1.340
1.150
1.190
690,064
+0.02(+1.71%)
Apr 14, 2020
1.200
1.300
1.150
1.170
285,479
-0.06(-4.88%)
Apr 13, 2020
1.070
1.250
1.030
1.230
214,924
+0.17(+16.04%)
Apr 09, 2020
1.060
1.100
1.010
1.060
135,000
-0.02(-1.85%)
Apr 08, 2020
1.080
1.100
1.020
1.080
158,652
-0.02(-1.82%)
Apr 07, 2020
1.130
1.140
0.9800
1.100
49,746
+0.02(+1.85%)
Apr 06, 2020
1.000
1.080
0.9550
1.080
100,157
+0.09(+9.09%)
Apr 03, 2020
1.000
1.000
0.9000
0.9900
75,500
-0.01(-0.83%)
Apr 02, 2020
1.000
1.000
0.9500
0.9983
31,571
-0.00(-0.17%)
Apr 01, 2020
1.000
1.050
0.9300
1.000
67,721
-0.03(-2.91%)
Mar 31, 2020
1.060
1.150
1.000
1.030
50,545
-0.03(-2.83%)
Mar 30, 2020
1.090
1.140
0.9501
1.060
103,954
-0.02(-1.85%)
Mar 27, 2020
1.180
1.260
0.9500
1.080
114,900
+0.02(+1.89%)
Mar 26, 2020
1.120
1.180
1.050
1.060
114,794
-0.13(-10.92%)
Mar 25, 2020
1.030
1.290
1.020
1.190
55,469
+0.19(+19.00%)
Mar 24, 2020
0.9600
1.010
0.9100
1.000
98,166
+0.09(+9.67%)
Mar 23, 2020
1.000
1.040
0.8042
0.9118
133,808
-0.14(-13.16%)
Mar 20, 2020
1.000
1.230
1.000
1.050
72,900
+0.09(+9.36%)
Mar 19, 2020
0.9002
1.160
0.9001
0.9601
165,107
+0.10(+11.63%)
Mar 18, 2020
1.240
1.300
0.8600
0.8601
209,195
-0.54(-38.56%)
Mar 17, 2020
1.500
1.500
1.240
1.400
142,232
-0.05(-3.45%)
Mar 16, 2020
2.000
2.000
1.380
1.450
155,841
-0.55(-27.50%)
Mar 13, 2020
1.910
2.000
1.770
2.000
67,600
+0.10(+5.26%)
Mar 12, 2020
2.020
2.020
1.701
1.900
101,244
-0.25(-11.63%)
Mar 11, 2020
2.350
2.350
2.100
2.150
170,557
-0.25(-10.42%)
Mar 10, 2020
2.480
2.550
2.295
2.400
126,718
-0.10(-4.00%)
Mar 09, 2020
2.590
2.725
2.330
2.500
112,718
-0.20(-7.41%)
Mar 06, 2020
2.600
2.760
2.560
2.700
50,300
+0.05(+1.89%)
Mar 05, 2020
2.740
2.790
2.610
2.650
56,946
-0.11(-3.99%)
Mar 04, 2020
2.840
2.850
2.740
2.760
37,833
-0.08(-2.82%)
Mar 03, 2020
2.850
2.930
2.730
2.840
45,918
-0.04(-1.56%)
Mar 02, 2020
2.890
2.900
2.820
2.885
74,923
+0.03(+1.23%)
Feb 28, 2020
2.560
3.300
2.510
2.850
319,000
+0.31(+12.20%)
Feb 27, 2020
2.900
2.900
2.490
2.540
464,526
-0.45(-15.05%)
Feb 26, 2020
3.140
3.140
2.960
2.990
182,344
-0.15(-4.78%)
Feb 25, 2020
3.410
3.410
3.125
3.140
174,521
-0.27(-7.92%)
Feb 24, 2020
3.360
3.430
3.280
3.410
119,895
-0.11(-3.12%)
Feb 21, 2020
3.570
3.570
3.450
3.520
68,400
-0.08(-2.22%)
Feb 20, 2020
3.670
3.670
3.550
3.600
59,138
-0.07(-1.91%)
Feb 19, 2020
3.700
3.721
3.639
3.670
112,343
-0.04(-1.08%)
Feb 18, 2020
3.780
3.790
3.680
3.710
19,159
-0.08(-1.98%)
Feb 14, 2020
3.775
3.820
3.745
3.785
34,500
+0.02(+0.40%)
Feb 13, 2020
3.770
3.800
3.720
3.770
25,972
-0.01(-0.26%)
Feb 12, 2020
3.670
3.790
3.670
3.780
29,626
+0.11(+3.00%)
Feb 11, 2020
3.630
3.690
3.610
3.670
29,881
+0.04(+1.10%)
Feb 10, 2020
3.660
3.660
3.610
3.630
25,399
-0.03(-0.82%)
Feb 07, 2020
3.680
3.710
3.660
3.660
10,400
-0.05(-1.35%)
Feb 06, 2020
3.690
3.720
3.670
3.710
79,883
+0.02(+0.41%)
Feb 05, 2020
3.590
3.700
3.590
3.695
187,771
+0.11(+3.21%)
Feb 04, 2020
3.570
3.630
3.543
3.580
49,059
+0.02(+0.56%)
Feb 03, 2020
3.600
3.610
3.510
3.560
29,514
-0.03(-0.84%)
Jan 31, 2020
3.630
3.640
3.490
3.590
200,300
-0.04(-1.10%)
Jan 30, 2020
3.600
3.630
3.550
3.630
83,292
-0.00(-0.14%)
Jan 29, 2020
3.590
3.660
3.590
3.635
100,766
+0.05(+1.54%)
Jan 28, 2020
3.470
3.580
3.470
3.580
82,950
+0.12(+3.47%)
Jan 27, 2020
3.450
3.465
3.380
3.460
123,935
-0.06(-1.70%)
Jan 24, 2020
3.540
3.570
3.450
3.520
99,800
-0.02(-0.56%)
Jan 23, 2020
3.540
3.570
3.460
3.540
46,348
-0.02(-0.56%)
Jan 22, 2020
3.560
3.640
3.520
3.560
165,828
+0.02(+0.56%)
Jan 21, 2020
3.590
3.670
3.490
3.540
174,698
+0.09(+2.61%)
Jan 17, 2020
3.450
3.470
3.420
3.450
88,100
+0.02(+0.58%)
Jan 16, 2020
3.310
3.450
3.310
3.430
46,349
+0.06(+1.78%)
Jan 15, 2020
3.280
3.370
3.250
3.370
91,502
+0.12(+3.69%)
Jan 14, 2020
3.220
3.280
3.160
3.250
188,610
+0.05(+1.56%)
Jan 13, 2020
3.100
3.210
3.100
3.200
32,611
+0.10(+3.23%)
Jan 10, 2020
3.100
3.110
3.030
3.100
36,100
-0.01(-0.32%)
Jan 09, 2020
3.110
3.140
3.100
3.110
22,482
+0.00(+0.00%)
Jan 08, 2020
3.110
3.170
3.110
3.110
20,554
-0.02(-0.64%)
Jan 07, 2020
3.070
3.180
3.070
3.130
21,778
+0.02(+0.64%)
Jan 06, 2020
3.120
3.137
3.050
3.110
37,193
-0.03(-0.96%)
Jan 03, 2020
3.120
3.180
3.120
3.140
10,500
-0.04(-1.26%)
Jan 02, 2020
3.150
3.180
3.100
3.180
19,248
+0.03(+0.95%)
Dec 31, 2019
3.010
3.160
3.000
3.150
248,500
+0.11(+3.62%)
Dec 30, 2019
3.120
3.172
2.940
3.040
267,621
-0.10(-3.18%)
Dec 27, 2019
3.160
3.170
3.110
3.140
76,600
-0.04(-1.26%)
Dec 26, 2019
3.150
3.180
3.140
3.180
64,202
+0.03(+0.95%)
Dec 24, 2019
3.210
3.215
3.120
3.150
129,300
+0.00(+0.00%)
Dec 23, 2019
3.190
3.290
3.140
3.150
178,554
-0.14(-4.26%)
Dec 20, 2019
3.250
3.360
3.250
3.290
149,700
+0.04(+1.23%)
Dec 19, 2019
3.320
3.320
3.220
3.250
237,502
-0.04(-1.22%)
Dec 18, 2019
3.300
3.380
3.290
3.290
321,165
-0.04(-1.20%)
Dec 17, 2019
3.300
3.330
3.260
3.330
91,401
+0.02(+0.60%)
Dec 16, 2019
3.310
3.400
3.310
3.310
153,115
-0.01(-0.30%)
Dec 13, 2019
3.370
3.430
3.300
3.320
98,400
-0.08(-2.35%)
Dec 12, 2019
3.410
3.480
3.390
3.400
108,817
+0.01(+0.29%)
Dec 11, 2019
3.360
3.390
3.330
3.390
23,803
+0.04(+1.19%)
Dec 10, 2019
3.290
3.370
3.270
3.350
39,440
+0.05(+1.52%)
Dec 09, 2019
3.300
3.380
3.290
3.300
33,780
-0.02(-0.60%)
Dec 06, 2019
3.380
3.400
3.320
3.320
68,200
-0.05(-1.48%)
Dec 05, 2019
3.400
3.450
3.350
3.370
31,637
-0.04(-1.32%)
Dec 04, 2019
3.410
3.500
3.410
3.415
56,880
-0.03(-0.87%)
Dec 03, 2019
3.407
3.490
3.350
3.445
30,377
+0.03(+1.03%)
Dec 02, 2019
3.590
3.590
3.410
3.410
17,220
-0.18(-5.01%)
Nov 29, 2019
3.520
3.590
3.500
3.590
33,600
+0.07(+1.99%)
Nov 27, 2019
3.500
3.530
3.470
3.520
22,800
+0.04(+1.15%)
Nov 26, 2019
3.490
3.500
3.440
3.480
83,626
-0.01(-0.29%)
Nov 25, 2019
3.430
3.540
3.430
3.490
51,986
+0.06(+1.75%)
Nov 22, 2019
3.360
3.460
3.310
3.430
58,700
+0.10(+3.00%)
Nov 21, 2019
3.460
3.460
3.330
3.330
41,816
-0.12(-3.48%)
Nov 20, 2019
3.510
3.520
3.420
3.450
31,963
-0.06(-1.71%)
Nov 19, 2019
3.520
3.540
3.420
3.510
39,555
+0.01(+0.29%)
Nov 18, 2019
3.590
3.590
3.500
3.500
39,459
-0.12(-3.31%)
Nov 15, 2019
3.470
3.640
3.430
3.620
92,100
+0.15(+4.32%)
Nov 14, 2019
3.750
3.750
3.453
3.470
195,868
-0.28(-7.47%)
Nov 13, 2019
3.750
3.790
3.680
3.750
88,501
-0.08(-2.09%)
Nov 12, 2019
4.110
4.110
3.720
3.830
464,801
-0.35(-8.37%)
Nov 11, 2019
4.150
4.290
4.130
4.180
177,934
-0.03(-0.59%)
Nov 08, 2019
4.180
4.240
4.150
4.205
288,900
+0.00(+0.12%)
Nov 07, 2019
4.160
4.280
4.160
4.200
85,213
+0.00(+0.12%)
Nov 06, 2019
4.230
4.270
4.150
4.195
125,723
-0.07(-1.76%)
Nov 05, 2019
4.210
4.320
4.210
4.270
40,389
+0.04(+0.95%)
Nov 04, 2019
4.280
4.300
4.170
4.230
36,797
-0.01(-0.24%)
Nov 01, 2019
4.200
4.270
4.200
4.240
43,800
-0.01(-0.24%)
Oct 31, 2019
4.210
4.250
4.150
4.250
41,318
+0.00(+0.00%)
Oct 30, 2019
4.260
4.290
4.200
4.250
20,170
+0.01(+0.24%)
Oct 29, 2019
4.240
4.310
4.210
4.240
41,410
-0.02(-0.47%)
Oct 28, 2019
4.050
4.260
4.010
4.260
137,696
+0.24(+5.97%)
Oct 25, 2019
3.910
4.030
3.910
4.020
17,400
+0.09(+2.29%)
Oct 24, 2019
3.860
4.025
3.860
3.930
76,029
+0.05(+1.29%)
Oct 23, 2019
3.850
3.960
3.850
3.880
48,345
+0.02(+0.52%)
Oct 22, 2019
3.870
3.930
3.850
3.860
22,854
-0.03(-0.77%)
Oct 21, 2019
3.760
3.950
3.760
3.890
84,048
+0.09(+2.37%)
Oct 18, 2019
3.850
3.860
3.800
3.800
103,800
-0.04(-1.04%)
Oct 17, 2019
3.820
3.860
3.820
3.840
30,149
+0.04(+1.05%)
Oct 16, 2019
3.800
3.850
3.770
3.800
85,466
-0.02(-0.52%)
Oct 15, 2019
3.750
3.850
3.750
3.820
26,849
+0.10(+2.69%)
Oct 14, 2019
3.900
3.920
3.670
3.720
153,198
-0.18(-4.62%)
Oct 11, 2019
3.870
3.950
3.820
3.900
170,300
+0.07(+1.83%)
Oct 10, 2019
3.940
3.950
3.770
3.830
238,728
-0.13(-3.28%)
Oct 09, 2019
4.040
4.040
3.950
3.960
170,025
-0.07(-1.74%)
Oct 08, 2019
4.080
4.090
4.010
4.030
93,896
-0.08(-1.95%)
Oct 07, 2019
4.110
4.140
4.063
4.110
16,039
+0.01(+0.24%)
Oct 04, 2019
4.100
4.150
4.030
4.100
248,600
+0.00(+0.00%)
Oct 03, 2019
4.080
4.120
4.050
4.100
39,382
+0.04(+0.99%)
Oct 02, 2019
4.120
4.140
3.960
4.060
122,897
-0.06(-1.46%)
Oct 01, 2019
4.140
4.140
4.090
4.120
42,697
+0.00(+0.00%)
Sep 30, 2019
4.080
4.140
4.050
4.120
94,804
+0.00(+0.00%)
Sep 27, 2019
4.190
4.190
4.085
4.120
20,600
-0.07(-1.67%)
Sep 26, 2019
4.180
4.210
4.170
4.190
20,467
+0.01(+0.24%)
Sep 25, 2019
4.130
4.190
4.120
4.180
43,801
+0.05(+1.21%)
Sep 24, 2019
4.200
4.210
4.105
4.130
44,135
-0.08(-1.90%)
Sep 23, 2019
4.230
4.250
4.160
4.210
38,188
-0.06(-1.41%)
Sep 20, 2019
4.160
4.280
4.070
4.270
763,300
+0.11(+2.64%)
Sep 19, 2019
4.170
4.190
4.120
4.160
261,468
+0.00(+0.00%)
Sep 18, 2019
4.290
4.300
4.087
4.160
321,984
-0.15(-3.48%)
Sep 17, 2019
4.360
4.360
4.270
4.310
61,920
-0.06(-1.37%)
Sep 16, 2019
4.250
4.370
4.250
4.370
229,778
+0.09(+2.10%)
Sep 13, 2019
4.290
4.330
4.230
4.280
457,700
-0.01(-0.23%)
Sep 12, 2019
4.260
4.380
4.240
4.290
93,675
+0.05(+1.18%)
Sep 11, 2019
4.120
4.240
4.120
4.240
212,109
+0.12(+2.91%)
Sep 10, 2019
4.000
4.160
4.000
4.120
171,704
+0.09(+2.23%)
Sep 09, 2019
4.040
4.070
4.000
4.030
585,117
+0.01(+0.25%)
Sep 06, 2019
3.970
4.050
3.970
4.020
199,700
+0.02(+0.50%)
Sep 05, 2019
4.040
4.130
3.950
4.000
376,855
-0.03(-0.74%)
Sep 04, 2019
4.030
4.070
4.010
4.030
136,147
+0.02(+0.50%)
Sep 03, 2019
4.060
4.060
4.010
4.010
87,570
-0.05(-1.23%)
Aug 30, 2019
4.120
4.120
4.030
4.060
125,400
-0.06(-1.46%)
Aug 29, 2019
4.140
4.190
4.090
4.120
308,937
-0.02(-0.48%)
Aug 28, 2019
4.130
4.150
4.080
4.140
58,819
+0.01(+0.24%)
Aug 27, 2019
4.120
4.150
4.120
4.130
33,198
+0.01(+0.24%)
Aug 26, 2019
4.170
4.170
4.100
4.120
49,388
-0.01(-0.24%)
Aug 23, 2019
4.220
4.220
4.100
4.130
108,600
-0.11(-2.59%)
Aug 22, 2019
4.220
4.260
4.160
4.240
65,571
+0.02(+0.47%)
Aug 21, 2019
4.160
4.300
4.160
4.220
118,464
+0.07(+1.69%)
Aug 20, 2019
4.140
4.200
4.110
4.150
62,126
+0.02(+0.48%)
Aug 19, 2019
4.110
4.210
4.110
4.130
84,825
+0.04(+0.98%)
Aug 16, 2019
4.040
4.150
4.040
4.090
72,800
+0.05(+1.24%)
Aug 15, 2019
4.090
4.150
4.030
4.040
132,624
-0.04(-0.98%)
Aug 14, 2019
4.140
4.200
4.080
4.080
220,652
-0.10(-2.39%)
Aug 13, 2019
4.130
4.250
4.130
4.180
97,879
+0.03(+0.72%)
Aug 12, 2019
4.130
4.190
4.120
4.150
91,132
+0.00(+0.00%)
Aug 09, 2019
4.110
4.180
4.100
4.150
138,500
+0.04(+0.97%)
Aug 08, 2019
4.220
4.230
4.080
4.110
291,914
-0.12(-2.84%)
Aug 07, 2019
4.200
4.250
4.200
4.230
131,880
-0.01(-0.24%)
Aug 06, 2019
4.260
4.290
4.200
4.240
156,151
-0.02(-0.47%)
Aug 05, 2019
4.390
4.430
4.227
4.260
556,666
-0.18(-4.05%)
Aug 02, 2019
4.500
4.520
4.400
4.440
520,200
-0.07(-1.55%)
Aug 01, 2019
4.580
4.620
4.509
4.510
454,349
-0.08(-1.74%)
Jul 31, 2019
4.550
4.610
4.540
4.590
592,418
+0.04(+0.88%)
Jul 30, 2019
4.520
4.570
4.470
4.550
450,286
+0.03(+0.66%)
Jul 29, 2019
4.500
4.540
4.440
4.520
433,107
+0.03(+0.67%)
Jul 26, 2019
4.460
4.520
4.420
4.490
645,700
+0.02(+0.45%)
Jul 25, 2019
4.400
4.500
4.390
4.470
335,268
+0.05(+1.13%)
Jul 24, 2019
4.380
4.440
4.330
4.420
717,645
+0.02(+0.45%)
Jul 23, 2019
4.400
4.450
4.350
4.400
608,457
+0.00(+0.00%)
Jul 22, 2019
4.360
4.460
4.350
4.400
1,178,195
+0.01(+0.23%)
Jul 19, 2019
4.300
4.450
4.280
4.390
1,053,400
+0.09(+2.09%)
Jul 18, 2019
4.350
4.360
4.230
4.300
1,142,931
-0.09(-2.05%)
Jul 17, 2019
4.600
4.650
4.300
4.390
3,119,297
+0.51(+13.14%)
Jul 16, 2019
3.700
3.900
3.700
3.880
182,353
+0.16(+4.30%)
Jul 15, 2019
3.790
3.800
3.700
3.720
80,206
-0.05(-1.33%)
Jul 12, 2019
3.720
3.800
3.570
3.770
247,900
+0.04(+1.07%)
Jul 11, 2019
3.830
3.831
3.695
3.730
92,587
-0.06(-1.58%)
Jul 10, 2019
3.790
3.830
3.510
3.790
215,852
+0.06(+1.61%)
Jul 09, 2019
3.640
3.800
3.620
3.730
226,929
+0.08(+2.19%)
Jul 08, 2019
3.560
3.660
3.430
3.650
120,803
+0.09(+2.53%)
Jul 05, 2019
3.550
3.608
3.530
3.560
190,900
-0.03(-0.84%)
Jul 03, 2019
3.530
3.630
3.530
3.590
150,100
+0.02(+0.56%)
Jul 02, 2019
3.670
3.690
3.550
3.570
512,467
-0.10(-2.72%)
Jul 01, 2019
3.750
3.780
3.650
3.670
81,781
-0.07(-1.87%)
Jun 28, 2019
3.800
3.830
3.720
3.740
121,300
-0.07(-1.84%)
Jun 27, 2019
4.010
4.010
3.800
3.810
105,294
-0.20(-4.99%)
Jun 26, 2019
4.000
4.040
3.930
4.010
147,496
-0.09(-2.20%)
Jun 25, 2019
4.100
4.110
4.020
4.100
43,839
+0.00(+0.00%)
Jun 24, 2019
4.210
4.210
4.085
4.100
61,585
-0.09(-2.15%)
Jun 21, 2019
3.970
4.280
3.930
4.190
613,200
+0.20(+5.01%)
Jun 20, 2019
3.980
4.000
3.970
3.990
77,988
+0.00(+0.00%)
Jun 19, 2019
3.980
4.010
3.920
3.990
143,377
+0.02(+0.50%)
Jun 18, 2019
4.040
4.055
3.890
3.970
121,510
-0.06(-1.49%)
Jun 17, 2019
3.950
4.140
3.940
4.030
121,632
+0.10(+2.54%)
Jun 14, 2019
3.920
3.940
3.870
3.930
39,900
-0.01(-0.25%)
Jun 13, 2019
4.000
4.110
3.880
3.940
127,930
+0.03(+0.77%)
Jun 12, 2019
3.840
3.930
3.630
3.910
161,069
+0.07(+1.82%)
Jun 11, 2019
3.980
3.980
3.820
3.840
84,820
-0.10(-2.54%)
Jun 10, 2019
3.940
4.020
3.920
3.940
38,845
-0.04(-1.01%)
Jun 07, 2019
4.000
4.070
3.920
3.980
36,200
+0.06(+1.53%)
Jun 06, 2019
4.050
4.242
3.885
3.920
113,411
-0.20(-4.85%)
Jun 05, 2019
4.060
4.140
4.000
4.120
40,995
+0.03(+0.73%)
Jun 04, 2019
4.110
4.150
4.000
4.090
72,937
+0.00(+0.00%)
Jun 03, 2019
4.240
4.280
4.020
4.090
29,566
-0.19(-4.44%)
May 31, 2019
4.170
4.280
4.170
4.280
69,300
+0.07(+1.66%)
May 30, 2019
4.240
4.240
4.120
4.210
15,560
-0.02(-0.47%)
May 29, 2019
4.270
4.340
4.160
4.230
47,072
-0.12(-2.76%)
May 28, 2019
4.390
4.490
4.270
4.350
50,351
-0.07(-1.58%)
May 24, 2019
4.213
4.450
4.213
4.420
88,900
+0.01(+0.23%)
May 23, 2019
4.440
4.470
4.020
4.410
237,817
-0.04(-0.90%)
May 22, 2019
4.500
4.870
4.300
4.450
659,634
-0.03(-0.67%)
May 21, 2019
4.460
4.530
4.420
4.480
18,593
+0.02(+0.45%)
May 20, 2019
4.430
4.470
4.391
4.460
59,003
-0.01(-0.22%)
May 17, 2019
4.550
4.550
4.300
4.470
126,400
-0.13(-2.83%)
May 16, 2019
4.560
4.650
4.500
4.600
155,477
+0.05(+1.10%)
May 15, 2019
4.430
4.570
4.350
4.550
44,166
+0.11(+2.48%)
May 14, 2019
4.290
4.440
4.290
4.440
30,429
+0.22(+5.21%)
May 13, 2019
4.380
4.380
4.170
4.220
58,162
-0.27(-6.01%)
May 10, 2019
4.540
4.570
4.390
4.490
47,900
-0.06(-1.32%)
May 09, 2019
4.500
4.580
4.300
4.550
51,039
+0.09(+2.02%)
May 08, 2019
4.450
4.510
4.410
4.460
21,117
+0.02(+0.45%)
May 07, 2019
4.550
4.580
4.440
4.440
20,245
-0.14(-3.06%)
May 06, 2019
4.300
4.580
4.300
4.580
17,331
+0.00(+0.00%)
May 03, 2019
4.440
4.580
4.440
4.580
30,400
+0.14(+3.15%)
May 02, 2019
4.560
4.570
4.410
4.440
24,664
-0.12(-2.63%)
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.