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
Aldeyra Therapeu
(NQ:
ALDX
)
3.950
-0.140 (-3.42%)
Streaming Delayed Price
Updated: 4:00 PM EDT, May 17, 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, 2019
8.310
8.420
8.160
8.270
168,347
-0.04(-0.42%)
Apr 29, 2019
8.340
8.470
8.190
8.305
219,073
+0.00(+0.06%)
Apr 26, 2019
8.140
8.310
8.070
8.300
165,800
+0.16(+1.97%)
Apr 25, 2019
8.080
8.290
7.990
8.140
202,180
+0.04(+0.49%)
Apr 24, 2019
8.180
8.310
7.970
8.100
180,671
-0.10(-1.22%)
Apr 23, 2019
7.710
8.235
7.700
8.200
242,679
+0.49(+6.36%)
Apr 22, 2019
7.690
7.810
7.650
7.710
198,403
-0.05(-0.64%)
Apr 18, 2019
7.690
7.820
7.543
7.760
259,000
+0.07(+0.91%)
Apr 17, 2019
7.890
7.960
7.460
7.690
535,285
-0.17(-2.16%)
Apr 16, 2019
8.100
8.110
7.850
7.860
360,411
-0.19(-2.36%)
Apr 15, 2019
8.120
8.170
7.960
8.050
253,841
-0.13(-1.59%)
Apr 12, 2019
8.420
8.450
8.160
8.180
249,500
-0.14(-1.68%)
Apr 11, 2019
8.560
8.600
8.250
8.320
286,465
-0.24(-2.80%)
Apr 10, 2019
8.510
8.790
8.370
8.560
296,214
+0.24(+2.88%)
Apr 09, 2019
8.620
8.650
8.320
8.320
294,947
-0.31(-3.59%)
Apr 08, 2019
8.990
9.050
8.530
8.630
256,540
-0.37(-4.11%)
Apr 05, 2019
8.780
9.070
8.690
9.000
248,800
+0.24(+2.74%)
Apr 04, 2019
8.750
8.980
8.600
8.760
248,679
+0.02(+0.23%)
Apr 03, 2019
8.600
9.110
8.340
8.740
466,396
+0.14(+1.63%)
Apr 02, 2019
8.680
8.800
8.510
8.600
391,804
-0.08(-0.92%)
Apr 01, 2019
9.040
9.217
8.620
8.680
478,624
-0.35(-3.88%)
Mar 29, 2019
9.380
9.525
8.890
9.030
606,600
-0.25(-2.69%)
Mar 28, 2019
9.340
9.720
8.610
9.280
1,313,630
-0.09(-0.96%)
Mar 27, 2019
9.490
9.630
9.020
9.370
2,182,966
-0.34(-3.50%)
Mar 26, 2019
12.20
12.79
9.350
9.710
21,765,656
+2.57(+35.99%)
Mar 25, 2019
7.470
7.620
6.810
7.140
349,404
-0.31(-4.16%)
Mar 22, 2019
7.770
7.951
7.050
7.450
424,900
-0.46(-5.82%)
Mar 21, 2019
8.120
8.380
7.880
7.910
144,852
-0.26(-3.18%)
Mar 20, 2019
8.350
8.350
8.020
8.170
326,626
-0.16(-1.92%)
Mar 19, 2019
8.260
8.600
8.245
8.330
161,960
+0.07(+0.85%)
Mar 18, 2019
8.360
8.620
8.210
8.260
196,941
-0.10(-1.20%)
Mar 15, 2019
8.710
8.900
8.280
8.360
390,100
-0.36(-4.13%)
Mar 14, 2019
9.400
9.460
8.610
8.720
380,383
-0.68(-7.23%)
Mar 13, 2019
9.000
9.505
8.910
9.400
520,005
+0.49(+5.50%)
Mar 12, 2019
8.060
9.000
7.970
8.910
405,252
+0.91(+11.38%)
Mar 11, 2019
7.550
8.110
7.491
8.000
320,233
+0.47(+6.24%)
Mar 08, 2019
7.680
7.680
7.050
7.530
471,900
-0.29(-3.71%)
Mar 07, 2019
7.520
7.940
7.340
7.820
311,058
+0.29(+3.85%)
Mar 06, 2019
8.070
8.180
7.340
7.530
395,404
-0.52(-6.46%)
Mar 05, 2019
8.010
8.350
7.900
8.050
190,443
+0.05(+0.63%)
Mar 04, 2019
8.370
8.640
7.860
8.000
214,080
-0.28(-3.38%)
Mar 01, 2019
8.140
8.530
7.820
8.280
158,400
+0.20(+2.48%)
Feb 28, 2019
8.090
8.290
7.610
8.080
284,432
+0.04(+0.50%)
Feb 27, 2019
7.600
8.320
7.600
8.040
238,925
+0.47(+6.21%)
Feb 26, 2019
7.600
7.750
7.460
7.570
573,807
-0.07(-0.92%)
Feb 25, 2019
7.800
8.070
7.590
7.640
291,670
-0.17(-2.18%)
Feb 22, 2019
8.030
8.220
7.800
7.810
157,600
-0.15(-1.88%)
Feb 21, 2019
7.750
8.500
7.580
7.960
240,736
+0.21(+2.71%)
Feb 20, 2019
7.670
7.780
7.500
7.750
459,077
+0.13(+1.71%)
Feb 19, 2019
7.740
7.855
7.500
7.620
264,756
-0.14(-1.80%)
Feb 15, 2019
8.020
8.020
7.500
7.760
333,800
-0.21(-2.63%)
Feb 14, 2019
8.280
8.540
7.860
7.970
218,594
-0.30(-3.63%)
Feb 13, 2019
8.370
8.577
8.120
8.270
200,439
-0.08(-0.96%)
Feb 12, 2019
8.100
8.490
8.080
8.350
261,647
+0.31(+3.86%)
Feb 11, 2019
8.000
8.210
7.840
8.040
404,232
+0.12(+1.52%)
Feb 08, 2019
8.280
8.400
7.700
7.920
324,400
-0.37(-4.46%)
Feb 07, 2019
8.580
8.700
8.200
8.290
110,598
-0.36(-4.16%)
Feb 06, 2019
8.710
8.710
8.410
8.650
143,429
-0.09(-1.03%)
Feb 05, 2019
8.990
9.095
8.580
8.740
124,774
-0.19(-2.13%)
Feb 04, 2019
8.980
9.020
8.840
8.930
47,445
-0.07(-0.78%)
Feb 01, 2019
8.800
9.105
8.520
9.000
164,600
+0.19(+2.16%)
Jan 31, 2019
8.760
9.280
8.720
8.810
159,983
-0.02(-0.23%)
Jan 30, 2019
8.500
8.860
8.260
8.830
148,911
+0.37(+4.37%)
Jan 29, 2019
8.370
8.660
8.020
8.460
208,480
+0.11(+1.32%)
Jan 28, 2019
8.600
8.710
8.340
8.350
130,439
-0.31(-3.58%)
Jan 25, 2019
8.530
8.735
8.411
8.660
91,200
+0.13(+1.52%)
Jan 24, 2019
8.530
8.740
8.250
8.530
101,549
+0.02(+0.24%)
Jan 23, 2019
8.510
8.642
8.340
8.510
118,280
+0.03(+0.35%)
Jan 22, 2019
8.870
8.890
8.300
8.480
119,410
-0.42(-4.72%)
Jan 18, 2019
8.740
9.030
8.300
8.900
198,000
+0.16(+1.83%)
Jan 17, 2019
8.960
9.140
8.670
8.740
132,847
-0.23(-2.56%)
Jan 16, 2019
9.360
9.380
8.580
8.970
266,499
-0.33(-3.55%)
Jan 15, 2019
8.820
9.440
8.810
9.300
116,548
+0.41(+4.61%)
Jan 14, 2019
9.200
9.330
8.810
8.890
147,519
-0.37(-4.00%)
Jan 11, 2019
9.450
9.640
8.980
9.260
176,700
-0.25(-2.63%)
Jan 10, 2019
9.650
9.730
9.280
9.510
223,979
-0.20(-2.06%)
Jan 09, 2019
9.860
10.05
9.590
9.710
121,785
-0.14(-1.42%)
Jan 08, 2019
9.880
9.940
9.550
9.850
231,468
+0.08(+0.82%)
Jan 07, 2019
9.830
10.03
9.653
9.770
195,368
-0.01(-0.10%)
Jan 04, 2019
8.970
9.870
8.600
9.780
242,300
+0.91(+10.26%)
Jan 03, 2019
8.510
8.990
8.510
8.870
342,509
+0.36(+4.23%)
Jan 02, 2019
8.210
8.880
8.090
8.510
166,916
+0.21(+2.53%)
Dec 31, 2018
8.050
8.490
7.970
8.300
139,200
+0.30(+3.75%)
Dec 28, 2018
7.880
8.240
7.645
8.000
140,800
+0.13(+1.65%)
Dec 27, 2018
7.860
8.087
7.582
7.870
154,123
-0.15(-1.87%)
Dec 26, 2018
7.530
8.110
7.530
8.020
193,663
+0.54(+7.22%)
Dec 24, 2018
7.250
7.750
7.180
7.480
160,900
+0.22(+3.03%)
Dec 21, 2018
7.810
7.860
7.150
7.260
709,300
-0.57(-7.28%)
Dec 20, 2018
8.250
8.250
7.550
7.830
265,190
-0.41(-4.98%)
Dec 19, 2018
8.600
8.810
8.080
8.240
294,488
-0.33(-3.85%)
Dec 18, 2018
8.880
8.960
8.420
8.570
193,099
-0.25(-2.83%)
Dec 17, 2018
9.350
9.410
8.770
8.820
577,744
-0.64(-6.77%)
Dec 14, 2018
9.430
9.560
9.250
9.460
137,500
-0.03(-0.32%)
Dec 13, 2018
9.730
9.911
9.470
9.490
87,435
-0.25(-2.57%)
Dec 12, 2018
9.610
9.880
9.540
9.740
148,990
+0.25(+2.63%)
Dec 11, 2018
9.480
9.800
9.195
9.490
159,293
+0.16(+1.71%)
Dec 10, 2018
9.430
9.430
8.900
9.330
237,409
+0.10(+1.08%)
Dec 07, 2018
9.780
9.880
9.160
9.230
254,600
-0.62(-6.29%)
Dec 06, 2018
10.10
10.30
9.630
9.850
283,667
-0.19(-1.89%)
Dec 04, 2018
9.560
10.26
9.560
10.04
499,500
+0.78(+8.42%)
Dec 03, 2018
9.180
9.290
9.014
9.260
117,874
+0.29(+3.23%)
Nov 30, 2018
8.660
9.000
8.650
8.970
97,700
+0.24(+2.75%)
Nov 29, 2018
8.930
9.040
8.620
8.730
147,482
-0.27(-3.00%)
Nov 28, 2018
8.740
9.170
8.725
9.000
110,749
+0.26(+2.97%)
Nov 27, 2018
9.040
9.380
8.610
8.740
111,285
-0.41(-4.48%)
Nov 26, 2018
8.840
9.180
8.650
9.150
182,785
+0.43(+4.93%)
Nov 23, 2018
8.420
8.860
8.360
8.720
72,000
+0.22(+2.59%)
Nov 21, 2018
8.500
8.500
8.500
0
+0.05(+0.59%)
Nov 20, 2018
8.760
9.200
8.430
8.450
401,577
-0.52(-5.80%)
Nov 19, 2018
8.750
9.120
8.540
8.970
293,740
+0.16(+1.82%)
Nov 16, 2018
8.610
9.090
8.450
8.810
432,200
+0.04(+0.46%)
Nov 15, 2018
8.840
9.310
8.740
8.770
236,355
-0.16(-1.79%)
Nov 14, 2018
9.570
10.75
8.400
8.930
523,526
-1.16(-11.50%)
Nov 13, 2018
10.31
10.49
9.930
10.09
157,592
-0.16(-1.56%)
Nov 12, 2018
10.56
10.56
10.02
10.25
157,608
-0.31(-2.94%)
Nov 09, 2018
10.86
10.86
10.42
10.56
67,500
-0.44(-4.00%)
Nov 08, 2018
11.05
11.20
10.85
11.00
111,628
-0.05(-0.45%)
Nov 07, 2018
10.44
11.08
10.43
11.05
176,978
+0.63(+6.05%)
Nov 06, 2018
10.72
10.77
10.17
10.42
116,904
-0.31(-2.89%)
Nov 05, 2018
10.90
10.95
10.60
10.73
65,515
-0.27(-2.45%)
Nov 02, 2018
10.93
11.35
10.51
11.00
93,700
+0.10(+0.92%)
Nov 01, 2018
10.77
11.33
10.76
10.90
175,862
+0.13(+1.21%)
Oct 31, 2018
10.85
11.05
10.54
10.77
203,380
+0.12(+1.13%)
Oct 30, 2018
10.40
10.79
10.17
10.65
268,312
+0.22(+2.11%)
Oct 29, 2018
10.78
11.02
10.28
10.43
247,979
-0.26(-2.43%)
Oct 26, 2018
10.75
10.96
10.54
10.69
239,200
-0.28(-2.55%)
Oct 25, 2018
11.09
11.35
10.65
10.97
270,016
+0.00(+0.00%)
Oct 24, 2018
11.94
12.15
10.95
10.97
174,248
-0.94(-7.89%)
Oct 23, 2018
11.58
12.38
11.30
11.91
168,919
+0.08(+0.68%)
Oct 22, 2018
11.92
12.29
11.39
11.83
170,632
-0.09(-0.76%)
Oct 19, 2018
12.44
12.64
11.90
11.92
252,000
-0.50(-4.03%)
Oct 18, 2018
12.91
13.15
12.01
12.42
165,311
-0.51(-3.94%)
Oct 17, 2018
12.87
13.03
12.55
12.93
160,912
+0.00(+0.00%)
Oct 16, 2018
12.44
13.32
12.19
12.93
247,720
+0.53(+4.27%)
Oct 15, 2018
12.43
12.54
11.80
12.40
246,797
-0.09(-0.72%)
Oct 12, 2018
12.04
12.89
12.04
12.49
853,600
+0.64(+5.40%)
Oct 11, 2018
12.05
12.05
11.51
11.85
398,711
-0.30(-2.47%)
Oct 10, 2018
12.69
12.90
11.83
12.15
379,487
-0.60(-4.71%)
Oct 09, 2018
12.66
13.00
12.52
12.75
153,062
-0.05(-0.39%)
Oct 08, 2018
12.58
13.26
12.43
12.80
353,628
+0.05(+0.39%)
Oct 05, 2018
12.63
13.29
12.28
12.75
428,500
+0.20(+1.59%)
Oct 04, 2018
12.94
13.13
12.10
12.55
599,557
-0.49(-3.76%)
Oct 03, 2018
13.29
13.50
12.86
13.04
549,713
-0.25(-1.88%)
Oct 02, 2018
12.93
13.69
12.75
13.29
690,583
+0.24(+1.84%)
Oct 01, 2018
13.81
13.99
12.77
13.05
1,540,246
-0.75(-5.43%)
Sep 28, 2018
13.40
14.30
13.35
13.80
4,310,400
-0.55(-3.83%)
Sep 27, 2018
13.55
14.90
13.26
14.35
4,521,462
+1.00(+7.49%)
Sep 26, 2018
12.35
16.70
12.00
13.35
21,262,004
+3.45(+34.85%)
Sep 25, 2018
10.00
10.10
8.650
9.900
286,102
+0.25(+2.59%)
Sep 24, 2018
9.150
10.64
9.100
9.650
585,248
+0.55(+6.04%)
Sep 21, 2018
8.450
9.564
8.155
9.100
440,800
+0.60(+7.06%)
Sep 20, 2018
8.100
8.600
8.050
8.500
259,759
+0.45(+5.59%)
Sep 19, 2018
7.950
8.250
7.950
8.050
157,436
+0.20(+2.55%)
Sep 18, 2018
7.750
7.995
7.650
7.850
74,381
+0.20(+2.61%)
Sep 17, 2018
7.750
7.950
7.600
7.650
38,471
-0.20(-2.55%)
Sep 14, 2018
7.860
8.050
7.800
7.850
37,600
+0.05(+0.64%)
Sep 13, 2018
8.200
8.250
7.800
7.800
87,223
-0.20(-2.50%)
Sep 12, 2018
8.200
8.300
8.000
8.000
26,710
-0.25(-3.03%)
Sep 11, 2018
8.150
8.350
8.000
8.250
62,889
+0.05(+0.61%)
Sep 10, 2018
7.950
8.300
7.800
8.200
66,954
+0.30(+3.80%)
Sep 07, 2018
7.800
7.975
7.775
7.900
46,500
+0.05(+0.64%)
Sep 06, 2018
8.700
8.700
7.750
7.850
101,504
+0.05(+0.64%)
Sep 05, 2018
8.200
8.280
7.650
7.800
72,654
-0.35(-4.29%)
Sep 04, 2018
8.550
8.550
8.010
8.150
80,360
-0.30(-3.55%)
Aug 31, 2018
8.450
8.450
8.450
0
+0.30(+3.68%)
Aug 30, 2018
7.750
8.150
7.700
8.150
78,558
+0.40(+5.16%)
Aug 29, 2018
7.650
7.813
7.550
7.750
95,345
+0.10(+1.31%)
Aug 28, 2018
7.600
7.750
7.600
7.650
34,258
+0.10(+1.32%)
Aug 27, 2018
7.850
7.850
7.550
7.550
88,604
-0.05(-0.66%)
Aug 24, 2018
7.750
7.800
7.400
7.600
50,100
-0.05(-0.65%)
Aug 23, 2018
7.770
7.850
7.550
7.650
50,704
-0.15(-1.92%)
Aug 22, 2018
7.450
7.890
7.400
7.800
63,580
+0.35(+4.70%)
Aug 21, 2018
7.100
7.500
7.050
7.450
79,162
+0.35(+4.93%)
Aug 20, 2018
7.100
7.400
7.050
7.100
35,102
-0.05(-0.70%)
Aug 17, 2018
7.250
7.350
7.150
7.150
53,900
-0.10(-1.38%)
Aug 16, 2018
7.300
7.400
7.150
7.250
50,173
+0.05(+0.69%)
Aug 15, 2018
7.550
7.550
7.100
7.200
154,149
-0.35(-4.64%)
Aug 14, 2018
7.650
8.000
7.500
7.550
152,893
-0.15(-1.95%)
Aug 13, 2018
7.800
7.800
7.450
7.700
56,279
-0.05(-0.65%)
Aug 10, 2018
7.550
7.890
7.450
7.750
85,300
+0.30(+4.03%)
Aug 09, 2018
7.200
7.553
7.050
7.450
71,418
+0.30(+4.20%)
Aug 08, 2018
7.040
7.300
6.950
7.150
65,618
+0.10(+1.42%)
Aug 07, 2018
7.000
7.100
6.850
7.050
66,022
+0.10(+1.44%)
Aug 06, 2018
6.950
7.100
6.750
6.950
48,280
+0.00(+0.00%)
Aug 03, 2018
7.200
7.300
6.900
6.950
58,900
-0.25(-3.47%)
Aug 02, 2018
7.100
7.450
7.050
7.200
50,122
+0.05(+0.70%)
Aug 01, 2018
6.950
7.200
6.950
7.150
76,774
+0.20(+2.88%)
Jul 31, 2018
7.000
7.150
6.826
6.950
77,180
+0.15(+2.21%)
Jul 30, 2018
7.300
7.450
6.750
6.800
130,200
-0.50(-6.85%)
Jul 27, 2018
7.500
7.600
7.110
7.300
173,500
-0.15(-2.01%)
Jul 26, 2018
7.350
7.750
7.110
7.450
104,035
+0.10(+1.36%)
Jul 25, 2018
7.500
7.650
7.200
7.350
127,328
-0.20(-2.65%)
Jul 24, 2018
7.950
8.050
7.450
7.550
206,190
-0.35(-4.43%)
Jul 23, 2018
7.900
8.000
7.700
7.900
74,275
+0.00(+0.00%)
Jul 20, 2018
8.050
8.100
7.900
7.900
46,104
-0.15(-1.86%)
Jul 19, 2018
8.050
8.150
8.000
8.050
41,416
+0.00(+0.00%)
Jul 18, 2018
8.050
8.200
7.800
8.050
53,058
+0.00(+0.00%)
Jul 17, 2018
7.900
8.100
7.850
8.050
64,419
+0.10(+1.26%)
Jul 16, 2018
8.500
8.550
7.750
7.950
106,728
-0.60(-7.02%)
Jul 13, 2018
8.400
8.550
8.350
8.550
100,344
+0.15(+1.79%)
Jul 12, 2018
8.400
8.250
8.400
55,036
+0.12(+1.51%)
Jul 11, 2018
8.200
8.400
8.150
8.275
115,879
+0.08(+0.91%)
Jul 10, 2018
8.300
8.333
8.150
8.200
116,364
-0.05(-0.61%)
Jul 09, 2018
8.300
8.350
8.050
8.250
66,899
+0.05(+0.61%)
Jul 06, 2018
8.150
8.350
8.050
8.200
45,445
+0.00(+0.00%)
Jul 05, 2018
8.000
8.250
7.800
8.200
77,180
+0.15(+1.86%)
Jul 03, 2018
8.050
8.050
8.050
0
+0.00(+0.00%)
Jul 02, 2018
8.000
8.200
7.750
8.050
36,733
+0.10(+1.26%)
Jun 29, 2018
8.100
8.257
7.800
7.950
77,999
-0.20(-2.45%)
Jun 28, 2018
8.100
8.200
7.800
8.150
61,206
+0.10(+1.24%)
Jun 27, 2018
8.500
8.500
7.900
8.050
81,926
-0.42(-5.01%)
Jun 26, 2018
8.350
8.530
8.150
8.475
97,948
+0.28(+3.35%)
Jun 25, 2018
8.600
8.650
8.100
8.200
73,215
-0.35(-4.09%)
Jun 22, 2018
8.500
8.650
8.300
8.550
1,668,937
+0.05(+0.59%)
Jun 21, 2018
8.500
8.650
8.300
8.500
137,838
+0.07(+0.89%)
Jun 20, 2018
8.900
8.900
8.300
8.425
153,963
-0.17(-2.03%)
Jun 19, 2018
8.650
8.800
8.550
8.600
101,252
-0.05(-0.58%)
Jun 18, 2018
8.750
8.900
8.600
8.650
124,145
-0.20(-2.26%)
Jun 15, 2018
8.950
8.650
8.850
120,119
+0.20(+2.31%)
Jun 14, 2018
8.600
8.700
8.600
8.650
129,135
+0.15(+1.76%)
Jun 13, 2018
8.550
8.700
8.450
8.500
83,589
-0.10(-1.16%)
Jun 12, 2018
8.450
8.700
8.408
8.600
144,641
+0.20(+2.38%)
Jun 11, 2018
8.400
8.500
8.250
8.400
67,823
-0.05(-0.59%)
Jun 08, 2018
8.350
8.550
8.250
8.450
65,150
+0.10(+1.20%)
Jun 07, 2018
8.400
8.525
8.225
8.350
77,898
-0.05(-0.60%)
Jun 06, 2018
8.402
8.500
8.350
8.400
47,220
+0.00(+0.00%)
Jun 05, 2018
8.350
8.500
8.250
8.400
49,349
+0.10(+1.20%)
Jun 04, 2018
8.150
8.400
8.100
8.300
72,824
+0.20(+2.47%)
Jun 01, 2018
8.500
8.500
8.050
8.100
95,456
-0.30(-3.57%)
May 31, 2018
8.400
8.450
8.250
8.400
61,393
+0.10(+1.20%)
May 30, 2018
8.400
8.600
8.275
8.300
56,221
+0.05(+0.61%)
May 29, 2018
8.600
8.600
8.150
8.250
65,282
-0.40(-4.62%)
May 25, 2018
8.650
8.650
8.650
0
-0.07(-0.86%)
May 24, 2018
8.750
8.800
8.600
8.725
100,175
+0.03(+0.29%)
May 23, 2018
8.500
8.750
8.410
8.700
133,255
+0.05(+0.58%)
May 22, 2018
8.490
8.750
8.450
8.650
37,329
+0.18(+2.06%)
May 21, 2018
8.800
8.950
8.350
8.475
58,646
-0.33(-3.69%)
May 18, 2018
9.300
9.300
8.500
8.800
90,617
-0.38(-4.09%)
May 17, 2018
8.900
9.275
8.867
9.175
219,956
+0.28(+3.09%)
May 16, 2018
8.550
8.950
8.250
8.900
118,509
+0.45(+5.33%)
May 15, 2018
8.000
8.750
8.000
8.450
70,132
-0.20(-2.31%)
May 14, 2018
8.350
8.800
8.150
8.650
182,693
+0.35(+4.22%)
May 11, 2018
7.800
8.300
7.750
8.300
101,461
+0.55(+7.10%)
May 10, 2018
7.900
8.400
7.750
7.750
68,735
-0.35(-4.32%)
May 09, 2018
8.008
8.100
7.850
8.100
70,207
+0.05(+0.62%)
May 08, 2018
7.800
8.050
7.725
8.050
57,465
+0.25(+3.21%)
May 07, 2018
7.900
8.100
7.750
7.800
39,876
-0.10(-1.27%)
May 04, 2018
7.934
8.000
7.550
7.900
46,686
-0.05(-0.63%)
May 03, 2018
7.950
8.200
7.800
7.950
52,313
-0.05(-0.62%)
May 02, 2018
7.850
8.100
7.850
8.000
90,443
+0.15(+1.91%)
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.