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
Navios Maritime Acquisition Corp
(NY:
NNA
)
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 30, 2019
5.312
5.334
5.253
5.327
21,828
-0.09(-1.64%)
Apr 29, 2019
5.357
5.689
5.243
5.416
54,478
+0.06(+1.10%)
Apr 26, 2019
5.128
5.423
5.086
5.357
20,031
+0.14(+2.69%)
Apr 25, 2019
5.453
5.519
5.032
5.216
69,601
-0.30(-5.49%)
Apr 24, 2019
5.571
5.615
5.512
5.519
14,920
-0.09(-1.58%)
Apr 23, 2019
5.645
5.674
5.571
5.608
20,952
-0.07(-1.17%)
Apr 22, 2019
5.623
5.674
5.342
5.674
29,993
+0.15(+2.67%)
Apr 18, 2019
5.364
5.527
5.298
5.527
22,602
+0.18(+3.46%)
Apr 17, 2019
5.763
5.807
5.180
5.342
83,253
-0.52(-8.94%)
Apr 16, 2019
5.763
5.911
5.763
5.867
52,355
+0.12(+2.06%)
Apr 15, 2019
5.615
5.748
5.482
5.748
54,831
+0.17(+3.05%)
Apr 12, 2019
5.371
5.586
5.327
5.578
51,837
+0.24(+4.57%)
Apr 11, 2019
5.061
5.394
5.061
5.334
64,009
+0.27(+5.40%)
Apr 10, 2019
4.950
5.135
4.886
5.061
55,460
+0.16(+3.32%)
Apr 09, 2019
4.766
4.995
4.701
4.899
23,011
+0.08(+1.69%)
Apr 08, 2019
4.803
4.825
4.729
4.817
33,872
+0.03(+0.62%)
Apr 05, 2019
4.640
4.825
4.640
4.788
33,565
+0.04(+0.78%)
Apr 04, 2019
4.647
4.758
4.515
4.751
31,243
+0.15(+3.21%)
Apr 03, 2019
4.485
4.604
4.470
4.603
27,532
+0.14(+3.15%)
Apr 02, 2019
4.433
4.544
4.433
4.463
30,114
+0.02(+0.50%)
Apr 01, 2019
4.692
4.692
4.433
4.440
85,581
-0.21(-4.60%)
Mar 29, 2019
4.766
4.795
4.655
4.655
29,505
-0.08(-1.72%)
Mar 28, 2019
4.677
4.795
4.655
4.736
61,238
+0.06(+1.26%)
Mar 27, 2019
4.662
4.795
4.588
4.677
28,480
+0.02(+0.48%)
Mar 26, 2019
4.566
4.729
4.551
4.655
64,990
+0.09(+1.94%)
Mar 25, 2019
4.566
4.700
4.507
4.566
40,285
-0.01(-0.16%)
Mar 22, 2019
4.544
4.633
4.537
4.573
26,663
-0.07(-1.59%)
Mar 21, 2019
4.677
4.729
4.618
4.647
33,717
-0.03(-0.63%)
Mar 20, 2019
4.647
4.677
4.547
4.677
46,071
+0.17(+3.77%)
Mar 19, 2019
4.537
4.640
4.477
4.507
31,231
+0.01(+0.33%)
Mar 18, 2019
4.507
4.743
4.485
4.492
50,931
+0.00(+0.00%)
Mar 15, 2019
4.751
4.825
4.477
4.492
73,357
-0.27(-5.74%)
Mar 14, 2019
4.884
4.980
4.751
4.766
23,242
-0.22(-4.44%)
Mar 13, 2019
4.839
4.987
4.780
4.987
35,778
+0.20(+4.17%)
Mar 12, 2019
4.743
4.980
4.664
4.788
37,118
-0.02(-0.46%)
Mar 11, 2019
4.477
4.854
4.470
4.810
77,902
+0.33(+7.25%)
Mar 08, 2019
4.463
4.513
4.389
4.485
40,739
+0.02(+0.50%)
Mar 07, 2019
4.507
4.551
4.359
4.463
26,841
-0.05(-1.15%)
Mar 06, 2019
4.566
4.566
4.448
4.514
23,824
-0.05(-1.13%)
Mar 05, 2019
4.226
4.610
4.219
4.566
54,157
+0.35(+8.23%)
Mar 04, 2019
4.404
4.596
4.197
4.219
125,602
-0.01(-0.17%)
Mar 01, 2019
4.972
4.972
4.174
4.226
243,757
-0.72(-14.50%)
Feb 28, 2019
5.371
5.371
4.729
4.943
216,133
-0.51(-9.35%)
Feb 27, 2019
5.948
5.948
5.438
5.453
88,954
-0.50(-8.32%)
Feb 26, 2019
5.911
6.199
5.830
5.948
152,955
+0.01(+0.12%)
Feb 25, 2019
5.777
6.140
5.769
5.940
351,339
+0.24(+4.25%)
Feb 22, 2019
5.470
5.705
5.385
5.698
124,812
+0.23(+4.17%)
Feb 21, 2019
5.556
5.598
5.385
5.470
69,045
-0.06(-1.03%)
Feb 20, 2019
5.249
5.577
5.249
5.527
90,273
+0.27(+5.15%)
Feb 19, 2019
5.342
5.420
5.210
5.257
110,571
-0.07(-1.34%)
Feb 15, 2019
5.321
5.477
5.242
5.328
140,255
+0.02(+0.40%)
Feb 14, 2019
5.057
5.306
5.014
5.306
79,389
+0.24(+4.78%)
Feb 13, 2019
4.893
5.100
4.858
5.064
119,951
+0.25(+5.30%)
Feb 12, 2019
4.430
4.865
4.430
4.809
114,645
+0.40(+9.08%)
Feb 11, 2019
4.195
4.512
4.188
4.409
293,911
+0.24(+5.63%)
Feb 08, 2019
4.031
4.174
3.985
4.174
30,185
+0.13(+3.17%)
Feb 07, 2019
4.167
4.174
3.953
4.046
105,010
-0.06(-1.56%)
Feb 06, 2019
4.131
4.174
4.017
4.110
70,735
-0.04(-0.86%)
Feb 05, 2019
3.960
4.252
3.960
4.145
71,172
+0.19(+4.68%)
Feb 04, 2019
3.818
3.960
3.811
3.960
43,571
+0.14(+3.73%)
Feb 01, 2019
3.811
3.871
3.811
3.818
35,379
+0.00(+0.00%)
Jan 31, 2019
3.896
3.897
3.811
3.818
41,405
-0.13(-3.25%)
Jan 30, 2019
4.003
4.003
3.868
3.946
29,779
+0.01(+0.36%)
Jan 29, 2019
4.039
4.103
3.917
3.932
34,936
-0.15(-3.66%)
Jan 28, 2019
4.096
4.124
4.039
4.081
68,841
-0.04(-0.87%)
Jan 25, 2019
4.181
4.181
4.096
4.117
46,892
+0.05(+1.23%)
Jan 24, 2019
3.910
4.096
3.910
4.067
24,817
+0.12(+3.07%)
Jan 23, 2019
4.003
4.003
3.917
3.946
42,999
+0.01(+0.36%)
Jan 22, 2019
3.782
4.103
3.782
3.932
78,077
+0.03(+0.73%)
Jan 18, 2019
3.526
3.939
3.504
3.903
196,554
+0.41(+11.84%)
Jan 17, 2019
3.547
3.547
3.455
3.490
217,411
-0.05(-1.41%)
Jan 16, 2019
3.611
3.675
3.497
3.540
33,807
-0.06(-1.58%)
Jan 15, 2019
3.455
3.597
3.395
3.597
44,695
+0.18(+5.21%)
Jan 14, 2019
3.547
3.547
3.390
3.419
98,431
-0.16(-4.57%)
Jan 11, 2019
3.782
3.782
3.383
3.583
103,331
-0.21(-5.63%)
Jan 10, 2019
3.739
3.811
3.718
3.796
61,073
+0.04(+0.95%)
Jan 09, 2019
3.490
3.825
3.490
3.761
82,614
+0.34(+10.00%)
Jan 08, 2019
3.312
3.455
3.276
3.419
50,506
+0.09(+2.78%)
Jan 07, 2019
2.920
3.426
2.896
3.326
106,150
+0.38(+12.80%)
Jan 04, 2019
2.728
3.027
2.714
2.949
137,588
+0.13(+4.55%)
Jan 03, 2019
2.678
2.906
2.664
2.821
75,424
+0.14(+5.04%)
Jan 02, 2019
2.315
2.806
2.279
2.685
97,826
+0.37(+16.00%)
Dec 31, 2018
2.315
2.415
2.315
2.315
137,588
-0.04(-1.52%)
Dec 28, 2018
2.194
2.443
2.194
2.350
242,463
+0.16(+7.14%)
Dec 27, 2018
2.493
2.557
2.066
2.194
299,283
-0.33(-13.24%)
Dec 26, 2018
2.742
2.742
2.391
2.529
306,046
-0.28(-10.13%)
Dec 24, 2018
3.027
3.027
2.813
2.813
75,813
-0.24(-7.71%)
Dec 21, 2018
3.269
3.305
2.992
3.049
127,339
-0.30(-8.94%)
Dec 20, 2018
3.711
3.804
3.276
3.348
225,798
-0.47(-12.31%)
Dec 19, 2018
3.789
3.953
3.690
3.818
117,729
+0.00(+0.00%)
Dec 18, 2018
3.832
3.939
3.804
3.818
86,083
-0.14(-3.42%)
Dec 17, 2018
4.217
4.231
3.939
3.953
170,986
-0.33(-7.81%)
Dec 14, 2018
4.316
4.430
4.245
4.288
106,139
-0.16(-3.53%)
Dec 13, 2018
4.601
4.630
4.445
4.445
22,661
-0.15(-3.26%)
Dec 12, 2018
4.494
4.673
4.494
4.594
74,673
+0.10(+2.22%)
Dec 11, 2018
4.559
4.687
4.459
4.494
81,193
-0.06(-1.25%)
Dec 10, 2018
4.580
4.751
4.494
4.551
52,013
-0.22(-4.63%)
Dec 07, 2018
4.836
4.886
4.616
4.772
19,936
-0.04(-0.89%)
Dec 06, 2018
4.858
4.986
4.779
4.815
14,577
-0.11(-2.31%)
Dec 04, 2018
5.014
5.050
4.900
4.929
12,776
-0.19(-3.62%)
Dec 03, 2018
4.965
5.150
4.829
5.114
32,359
+0.23(+4.66%)
Nov 30, 2018
4.957
4.986
4.829
4.886
37,345
-0.04(-0.72%)
Nov 29, 2018
4.829
4.979
4.762
4.922
56,380
+0.17(+3.60%)
Nov 28, 2018
5.128
5.228
4.751
4.751
34,561
-0.41(-8.00%)
Nov 27, 2018
4.950
5.328
4.900
5.164
54,858
+0.14(+2.84%)
Nov 26, 2018
5.064
5.328
4.972
5.022
57,216
-0.11(-2.22%)
Nov 23, 2018
5.015
5.320
4.937
5.135
69,407
+0.45(+9.55%)
Nov 21, 2018
4.688
4.688
4.688
0
+0.28(+6.45%)
Nov 20, 2018
4.390
4.432
4.368
4.404
55,575
+0.01(+0.16%)
Nov 19, 2018
4.454
4.461
4.368
4.397
162,662
-0.06(-1.28%)
Nov 16, 2018
4.390
4.539
4.368
4.454
45,473
+0.06(+1.46%)
Nov 15, 2018
4.262
4.723
4.202
4.390
167,140
-0.01(-0.32%)
Nov 14, 2018
4.716
6.009
4.368
4.404
205,179
+4.10(+1346.91%)
Nov 13, 2018
0.3054
0.3373
0.2943
0.3044
324,618
-0.01(-2.61%)
Nov 12, 2018
0.3267
0.3478
0.3054
0.3125
455,336
-0.02(-5.38%)
Nov 09, 2018
0.3552
0.3552
0.3196
0.3303
641,277
-0.03(-8.82%)
Nov 08, 2018
0.3765
0.3765
0.3480
0.3623
1,271,700
-0.01(-3.77%)
Nov 07, 2018
0.3480
0.3836
0.3338
0.3765
1,100,286
+0.03(+7.44%)
Nov 06, 2018
0.3054
0.3552
0.2961
0.3504
1,766,213
+0.05(+17.45%)
Nov 05, 2018
0.2770
0.2983
0.2770
0.2983
272,733
+0.01(+2.19%)
Nov 02, 2018
0.2841
0.3090
0.2770
0.2919
811,768
+0.01(+4.02%)
Nov 01, 2018
0.2557
0.2911
0.2487
0.2806
1,213,349
+0.03(+11.89%)
Oct 31, 2018
0.2664
0.2806
0.2508
0.2508
654,726
-0.02(-7.23%)
Oct 30, 2018
0.2841
0.2841
0.2673
0.2703
200,762
-0.00(-1.48%)
Oct 29, 2018
0.2770
0.2834
0.2742
0.2744
406,220
-0.00(-0.95%)
Oct 26, 2018
0.2841
0.2841
0.2699
0.2770
256,933
-0.01(-1.96%)
Oct 25, 2018
0.2877
0.2877
0.2758
0.2826
613,485
+0.01(+2.05%)
Oct 24, 2018
0.2770
0.2889
0.2751
0.2769
294,330
-0.00(-0.05%)
Oct 23, 2018
0.2841
0.2919
0.2691
0.2770
513,707
-0.01(-2.50%)
Oct 22, 2018
0.2881
0.3115
0.2781
0.2841
1,584,369
+0.01(+2.56%)
Oct 19, 2018
0.2699
0.2841
0.2699
0.2770
293,537
+0.01(+1.93%)
Oct 18, 2018
0.2976
0.2976
0.2699
0.2718
307,644
-0.02(-6.64%)
Oct 17, 2018
0.3007
0.3051
0.2841
0.2911
280,782
+0.00(+0.64%)
Oct 16, 2018
0.2841
0.2936
0.2841
0.2892
363,895
+0.01(+3.67%)
Oct 15, 2018
0.3267
0.3302
0.2557
0.2790
1,030,811
-0.04(-13.67%)
Oct 12, 2018
0.3488
0.3516
0.3232
0.3232
487,821
-0.01(-3.72%)
Oct 11, 2018
0.3409
0.3500
0.3339
0.3357
474,196
-0.01(-1.56%)
Oct 10, 2018
0.3480
0.3516
0.3409
0.3410
288,812
-0.00(-1.03%)
Oct 09, 2018
0.3480
0.3623
0.3445
0.3446
368,167
-0.01(-2.00%)
Oct 08, 2018
0.3480
0.3561
0.3409
0.3516
686,074
-0.01(-3.32%)
Oct 05, 2018
0.3637
0.3729
0.3552
0.3637
474,306
+0.00(+0.20%)
Oct 04, 2018
0.3623
0.3718
0.3623
0.3630
128,738
+0.00(+0.16%)
Oct 03, 2018
0.3623
0.3694
0.3623
0.3624
325,868
+0.00(+0.00%)
Oct 02, 2018
0.3623
0.3718
0.3623
0.3624
379,301
-0.00(-0.27%)
Oct 01, 2018
0.3694
0.3708
0.3623
0.3634
366,633
+0.00(+0.31%)
Sep 28, 2018
0.3907
0.3907
0.3623
0.3623
370,547
-0.01(-3.23%)
Sep 27, 2018
0.3900
0.3904
0.3694
0.3743
370,175
-0.01(-2.41%)
Sep 26, 2018
0.3978
0.3978
0.3765
0.3836
244,209
-0.01(-2.01%)
Sep 25, 2018
0.3947
0.4049
0.3914
0.3914
535,902
-0.00(-0.83%)
Sep 24, 2018
0.4119
0.4119
0.3916
0.3947
204,347
-0.01(-2.51%)
Sep 21, 2018
0.3907
0.4120
0.3907
0.4049
375,474
+0.00(+0.00%)
Sep 20, 2018
0.3831
0.4120
0.3831
0.4049
367,002
+0.02(+5.17%)
Sep 19, 2018
0.4120
0.4255
0.3831
0.3850
328,251
-0.03(-6.55%)
Sep 18, 2018
0.4144
0.4257
0.4068
0.4120
1,574,739
+0.00(+0.25%)
Sep 17, 2018
0.4161
0.4188
0.4052
0.4109
453,236
+0.00(+1.10%)
Sep 14, 2018
0.4154
0.4182
0.4058
0.4065
266,958
+0.00(+1.16%)
Sep 13, 2018
0.4089
0.4188
0.4018
0.4018
579,216
-0.00(-1.03%)
Sep 12, 2018
0.3982
0.4089
0.3982
0.4060
265,060
+0.01(+1.81%)
Sep 11, 2018
0.4089
0.4089
0.3982
0.3988
374,516
-0.00(-0.82%)
Sep 10, 2018
0.4121
0.4188
0.4017
0.4021
206,189
-0.01(-2.40%)
Sep 07, 2018
0.4051
0.4188
0.4051
0.4120
127,143
+0.01(+1.68%)
Sep 06, 2018
0.4065
0.4186
0.4051
0.4052
84,715
+0.00(+0.02%)
Sep 05, 2018
0.4051
0.4188
0.4051
0.4051
191,708
+0.01(+1.48%)
Sep 04, 2018
0.4120
0.4154
0.3982
0.3992
220,812
+0.00(+1.25%)
Aug 31, 2018
0.3943
0.3943
0.3943
0
-0.00(-1.00%)
Aug 30, 2018
0.4120
0.4188
0.3914
0.3982
605,047
-0.02(-4.18%)
Aug 29, 2018
0.4120
0.4188
0.4120
0.4156
263,021
+0.00(+0.62%)
Aug 28, 2018
0.4120
0.4188
0.4120
0.4131
259,762
+0.00(+0.55%)
Aug 27, 2018
0.4120
0.4188
0.4052
0.4108
472,488
+0.01(+1.93%)
Aug 24, 2018
0.4154
0.4188
0.3982
0.4030
1,139,924
+0.00(+0.27%)
Aug 23, 2018
0.3742
0.4120
0.3731
0.4019
971,532
+0.02(+6.44%)
Aug 22, 2018
0.3914
0.4059
0.3729
0.3776
393,513
+0.00(+0.18%)
Aug 21, 2018
0.3708
0.4120
0.3639
0.3770
589,921
+0.00(+0.77%)
Aug 20, 2018
0.3625
0.3912
0.3586
0.3741
276,242
+0.02(+6.82%)
Aug 17, 2018
0.3570
0.3639
0.3433
0.3502
210,013
+0.01(+1.80%)
Aug 16, 2018
0.3409
0.3708
0.3409
0.3440
337,755
+0.00(+1.38%)
Aug 15, 2018
0.3509
0.3708
0.3180
0.3393
633,883
-0.01(-3.66%)
Aug 14, 2018
0.3557
0.3868
0.3509
0.3522
772,265
-0.01(-2.38%)
Aug 13, 2018
0.3818
0.3914
0.3608
0.3608
720,816
-0.02(-6.16%)
Aug 10, 2018
0.3982
0.3982
0.3776
0.3845
195,012
-0.01(-3.46%)
Aug 09, 2018
0.3996
0.4061
0.3982
0.3983
37,984
-0.00(-0.91%)
Aug 08, 2018
0.4120
0.4188
0.4019
0.4019
178,480
-0.01(-3.21%)
Aug 07, 2018
0.4044
0.4187
0.4044
0.4153
60,996
+0.01(+2.40%)
Aug 06, 2018
0.4185
0.4185
0.4017
0.4055
198,331
+0.00(+0.96%)
Aug 03, 2018
0.4030
0.4113
0.4010
0.4017
43,546
-0.00(-0.34%)
Aug 02, 2018
0.4106
0.4124
0.4030
0.4030
235,941
-0.00(-0.51%)
Aug 01, 2018
0.4257
0.4257
0.3993
0.4051
66,841
-0.01(-3.28%)
Jul 31, 2018
0.3921
0.4188
0.3921
0.4188
202,515
+0.03(+6.83%)
Jul 30, 2018
0.4092
0.4112
0.3921
0.3921
74,649
-0.01(-1.55%)
Jul 27, 2018
0.3914
0.4188
0.3914
0.3982
108,501
+0.00(+0.57%)
Jul 26, 2018
0.4051
0.4051
0.3916
0.3960
98,959
-0.00(-0.57%)
Jul 25, 2018
0.3811
0.4063
0.3811
0.3982
279,492
+0.02(+5.44%)
Jul 24, 2018
0.3914
0.3914
0.3708
0.3777
452,701
-0.02(-4.06%)
Jul 23, 2018
0.4051
0.4051
0.3914
0.3937
192,978
-0.01(-2.96%)
Jul 20, 2018
0.3914
0.4171
0.3914
0.4057
256,649
+0.01(+3.67%)
Jul 19, 2018
0.3845
0.4092
0.3845
0.3914
429,563
+0.00(+0.96%)
Jul 18, 2018
0.4188
0.4209
0.3866
0.3877
1,558,836
-0.04(-9.37%)
Jul 17, 2018
0.3879
0.4298
0.3845
0.4278
370,351
+0.04(+10.27%)
Jul 16, 2018
0.3982
0.4040
0.3831
0.3879
399,468
-0.01(-2.84%)
Jul 13, 2018
0.4114
0.4250
0.3982
0.3993
301,975
-0.00(-0.77%)
Jul 12, 2018
0.4257
0.4510
0.3995
0.4024
606,273
-0.03(-7.73%)
Jul 11, 2018
0.4388
0.4518
0.4168
0.4361
859,771
+0.00(+0.13%)
Jul 10, 2018
0.4024
0.4458
0.3963
0.4355
991,069
+0.03(+6.61%)
Jul 09, 2018
0.3842
0.3969
0.3823
0.4085
1,067,648
+0.03(+7.32%)
Jul 06, 2018
0.3982
0.3982
0.3776
0.3807
475,032
-0.02(-4.41%)
Jul 05, 2018
0.3708
0.4243
0.3708
0.3982
506,164
+0.03(+9.39%)
Jul 03, 2018
0.3640
0.3640
0.3640
0
-0.04(-9.98%)
Jul 02, 2018
0.4325
0.4329
0.4024
0.4044
509,045
-0.01(-3.44%)
Jun 29, 2018
0.4394
0.4530
0.4133
0.4188
568,029
-0.00(-0.16%)
Jun 28, 2018
0.4257
0.4298
0.4154
0.4195
436,714
-0.00(-0.59%)
Jun 27, 2018
0.4532
0.4607
0.4087
0.4220
757,583
-0.04(-7.73%)
Jun 26, 2018
0.4600
0.4737
0.4532
0.4574
526,146
-0.00(-0.58%)
Jun 25, 2018
0.4676
0.4772
0.4600
0.4600
840,732
+0.01(+1.52%)
Jun 22, 2018
0.4806
0.5026
0.4532
0.4532
12,514,121
-0.05(-9.08%)
Jun 21, 2018
0.5040
0.5150
0.4944
0.4984
871,366
-0.01(-1.16%)
Jun 20, 2018
0.4771
0.5150
0.4753
0.5043
988,772
+0.03(+5.88%)
Jun 19, 2018
0.4804
0.4839
0.4714
0.4762
1,266,242
-0.00(-0.89%)
Jun 18, 2018
0.4612
0.4839
0.4612
0.4805
944,517
+0.01(+2.84%)
Jun 15, 2018
0.4772
0.4638
0.4672
436,078
+0.00(+0.01%)
Jun 14, 2018
0.4742
0.4805
0.4611
0.4672
628,478
-0.01(-2.06%)
Jun 13, 2018
0.4738
0.4770
0.4726
0.4770
260,446
+0.00(+0.44%)
Jun 12, 2018
0.4699
0.4833
0.4699
0.4749
158,211
-0.01(-2.65%)
Jun 11, 2018
0.4738
0.4885
0.4621
0.4879
764,236
+0.01(+2.94%)
Jun 08, 2018
0.4852
0.4885
0.4738
0.4739
244,291
-0.01(-2.34%)
Jun 07, 2018
0.4872
0.4935
0.4852
0.4853
277,871
+0.00(+0.32%)
Jun 06, 2018
0.4833
0.4837
443,215
-0.00(-0.71%)
Jun 05, 2018
0.4939
0.4997
0.4805
0.4872
270,301
-0.00(-0.44%)
Jun 04, 2018
0.5053
0.5072
0.4886
0.4893
160,427
-0.02(-3.74%)
Jun 01, 2018
0.5072
0.5185
0.4960
0.5083
455,217
+0.00(+0.82%)
May 31, 2018
0.4939
0.5105
0.4824
0.5042
346,622
+0.00(+0.96%)
May 30, 2018
0.4806
0.4994
0.4806
0.4994
309,414
+0.02(+3.90%)
May 29, 2018
0.4805
0.4865
0.4805
0.4806
216,696
-0.01(-1.07%)
May 25, 2018
0.4859
0.4859
0.4859
0
-0.00(-0.30%)
May 24, 2018
0.4872
0.4910
0.4851
0.4873
325,698
-0.00(-0.64%)
May 23, 2018
0.4986
0.4986
0.4881
0.4905
209,907
-0.00(-0.49%)
May 22, 2018
0.4939
0.4979
0.4917
0.4929
455,788
-0.00(-0.47%)
May 21, 2018
0.5005
0.5072
0.4913
0.4952
357,836
-0.01(-2.28%)
May 18, 2018
0.5187
0.5187
0.5006
0.5067
287,125
+0.01(+1.23%)
May 17, 2018
0.5079
0.5160
0.5005
0.5006
436,037
-0.01(-2.55%)
May 16, 2018
0.5139
0.5177
0.5097
0.5137
191,821
-0.00(-0.05%)
May 15, 2018
0.5203
0.5203
0.5133
0.5140
254,658
-0.00(-0.81%)
May 14, 2018
0.5005
0.5205
0.4981
0.5182
333,162
+0.01(+2.43%)
May 11, 2018
0.4894
0.5178
0.4894
0.5059
529,758
+0.02(+3.34%)
May 10, 2018
0.4939
0.5005
0.4872
0.4895
358,749
-0.00(-0.88%)
May 09, 2018
0.5005
0.5005
0.4872
0.4939
590,066
+0.01(+2.17%)
May 08, 2018
0.4996
0.5139
0.4740
0.4834
719,068
-0.02(-4.70%)
May 07, 2018
0.5050
0.5100
0.5013
0.5072
315,102
+0.01(+1.33%)
May 04, 2018
0.4939
0.5117
0.4939
0.5005
140,390
+0.00(+0.54%)
May 03, 2018
0.5072
0.5072
0.4979
0.4979
242,474
-0.01(-2.46%)
May 02, 2018
0.5272
0.5272
0.5020
0.5104
420,652
-0.01(-1.53%)
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.