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
Star Bulk Carriers
(NQ:
SBLK
)
25.67
-0.45 (-1.72%)
Streaming Delayed Price
Updated: 4:00 PM EDT, May 10, 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, 2018
7.638
7.752
7.403
7.683
201,107
+0.04(+0.58%)
Apr 27, 2018
7.708
7.784
7.511
7.638
297,377
-0.09(-1.15%)
Apr 26, 2018
7.771
7.879
7.676
7.727
326,587
-0.04(-0.49%)
Apr 25, 2018
7.797
7.924
7.740
7.765
314,035
-0.04(-0.49%)
Apr 24, 2018
8.095
8.215
7.714
7.803
530,344
-0.27(-3.38%)
Apr 23, 2018
7.924
8.190
7.854
8.076
886,553
+0.41(+5.39%)
Apr 20, 2018
7.422
7.714
7.321
7.663
581,242
+0.24(+3.25%)
Apr 19, 2018
7.524
7.841
7.327
7.422
724,817
-0.06(-0.85%)
Apr 18, 2018
7.302
7.727
7.302
7.486
554,245
+0.26(+3.60%)
Apr 17, 2018
7.270
7.289
7.149
7.225
581,639
-0.01(-0.09%)
Apr 16, 2018
7.194
7.352
7.019
7.232
364,005
+0.07(+0.98%)
Apr 13, 2018
7.092
7.225
7.003
7.162
423,039
+0.07(+0.98%)
Apr 12, 2018
7.054
7.200
7.016
7.092
308,675
+0.12(+1.73%)
Apr 11, 2018
7.048
7.187
6.908
6.971
339,216
-0.13(-1.88%)
Apr 10, 2018
6.857
7.200
6.857
7.105
689,592
+0.43(+6.47%)
Apr 09, 2018
6.870
7.010
6.667
6.673
533,398
-0.20(-2.87%)
Apr 06, 2018
7.156
7.238
6.749
6.870
368,016
-0.37(-5.09%)
Apr 05, 2018
6.978
7.327
6.978
7.238
317,800
+0.35(+5.07%)
Apr 04, 2018
6.959
6.959
6.679
6.889
693,591
-0.19(-2.69%)
Apr 03, 2018
7.352
7.365
6.990
7.079
483,971
-0.21(-2.87%)
Apr 02, 2018
7.321
7.441
7.270
7.289
251,677
-0.10(-1.29%)
Mar 29, 2018
7.384
7.384
7.384
0
+0.23(+3.29%)
Mar 28, 2018
7.448
7.549
7.086
7.149
498,434
-0.31(-4.17%)
Mar 27, 2018
7.702
7.778
7.378
7.460
328,166
-0.19(-2.49%)
Mar 26, 2018
7.422
7.689
7.156
7.651
540,654
+0.34(+4.60%)
Mar 23, 2018
7.486
7.810
7.302
7.314
988,648
-0.18(-2.37%)
Mar 22, 2018
7.740
7.740
7.448
7.492
346,155
-0.24(-3.12%)
Mar 21, 2018
7.613
7.908
7.585
7.733
282,791
+0.11(+1.42%)
Mar 20, 2018
7.778
7.889
7.549
7.625
303,495
-0.13(-1.72%)
Mar 19, 2018
7.892
7.892
7.568
7.759
401,076
-0.15(-1.85%)
Mar 16, 2018
7.803
7.936
7.702
7.905
461,737
+0.08(+1.06%)
Mar 15, 2018
8.210
8.254
7.765
7.822
509,458
-0.40(-4.86%)
Mar 14, 2018
8.076
8.375
8.063
8.222
475,630
+0.00(+0.00%)
Mar 13, 2018
8.305
8.381
8.114
8.222
662,999
-0.08(-0.92%)
Mar 12, 2018
8.159
8.430
8.159
8.298
917,810
+0.23(+2.83%)
Mar 09, 2018
8.102
8.152
8.032
8.070
388,373
+0.03(+0.32%)
Mar 08, 2018
8.025
8.108
7.956
8.044
394,259
+0.03(+0.40%)
Mar 07, 2018
8.222
7.943
8.013
835,912
-0.21(-2.55%)
Mar 06, 2018
8.273
8.292
8.133
8.222
389,331
+0.03(+0.39%)
Mar 05, 2018
7.873
8.286
7.810
8.190
1,052,448
+0.23(+2.87%)
Mar 02, 2018
7.936
8.038
7.625
7.962
422,585
-0.03(-0.40%)
Mar 01, 2018
8.070
8.190
7.841
7.994
861,736
-0.05(-0.63%)
Feb 28, 2018
8.000
8.438
7.793
8.044
1,235,440
+0.11(+1.44%)
Feb 27, 2018
7.835
8.000
7.768
7.930
480,475
+0.08(+1.05%)
Feb 26, 2018
7.721
7.898
7.524
7.848
455,616
+0.17(+2.23%)
Feb 23, 2018
7.924
7.924
7.619
7.676
491,967
-0.20(-2.58%)
Feb 22, 2018
7.714
7.987
7.714
7.879
570,114
+0.17(+2.14%)
Feb 21, 2018
7.740
7.911
7.702
7.714
383,968
+0.01(+0.08%)
Feb 20, 2018
7.467
7.917
7.467
7.708
680,398
+0.24(+3.23%)
Feb 16, 2018
7.467
7.467
7.467
0
-0.02(-0.25%)
Feb 15, 2018
7.346
7.505
7.162
7.486
355,337
+0.19(+2.61%)
Feb 14, 2018
7.073
7.384
7.073
7.295
472,737
+0.20(+2.86%)
Feb 13, 2018
7.041
7.149
6.959
7.092
221,558
-0.01(-0.18%)
Feb 12, 2018
6.952
7.190
6.816
7.105
627,118
+0.24(+3.52%)
Feb 09, 2018
6.667
6.895
6.476
6.863
974,046
+0.25(+3.84%)
Feb 08, 2018
6.737
6.946
6.667
6.610
1,017,713
-0.12(-1.79%)
Feb 07, 2018
6.686
6.889
6.686
6.730
893,777
+0.06(+0.86%)
Feb 06, 2018
6.540
6.813
6.483
6.673
1,609,630
+0.10(+1.45%)
Feb 05, 2018
6.660
6.876
6.476
6.578
1,103,779
-0.10(-1.43%)
Feb 02, 2018
6.876
6.908
6.667
6.673
1,235,613
-0.22(-3.22%)
Feb 01, 2018
7.092
7.124
6.851
6.895
894,848
-0.18(-2.60%)
Jan 31, 2018
7.054
7.238
6.857
7.079
627,170
+0.10(+1.36%)
Jan 30, 2018
7.283
7.283
6.921
6.984
1,722,914
-0.31(-4.26%)
Jan 29, 2018
7.479
7.486
7.283
7.295
253,317
-0.23(-3.12%)
Jan 26, 2018
7.492
7.606
7.429
7.530
267,819
+0.11(+1.45%)
Jan 25, 2018
7.454
7.505
7.289
7.422
497,560
-0.04(-0.60%)
Jan 24, 2018
7.606
7.670
7.422
7.467
344,662
-0.11(-1.51%)
Jan 23, 2018
7.619
7.714
7.302
7.581
1,034,739
+0.00(+0.00%)
Jan 22, 2018
7.295
7.644
7.295
7.581
1,414,073
+0.29(+3.92%)
Jan 19, 2018
7.340
7.384
7.194
7.295
732,954
-0.05(-0.69%)
Jan 18, 2018
7.448
7.448
7.302
7.346
216,734
-0.10(-1.36%)
Jan 17, 2018
7.365
7.536
7.181
7.448
602,221
+0.06(+0.86%)
Jan 16, 2018
7.594
7.663
7.289
7.384
483,889
-0.17(-2.19%)
Jan 12, 2018
7.549
7.549
7.549
0
+0.06(+0.76%)
Jan 11, 2018
7.581
7.587
7.403
7.492
365,636
-0.01(-0.17%)
Jan 10, 2018
7.663
7.676
7.429
7.505
374,239
-0.19(-2.48%)
Jan 09, 2018
7.879
7.924
7.651
7.695
526,191
-0.21(-2.65%)
Jan 08, 2018
7.727
7.911
7.638
7.905
621,902
+0.16(+2.05%)
Jan 05, 2018
7.917
7.936
7.536
7.746
595,269
-0.12(-1.53%)
Jan 04, 2018
7.841
8.089
7.803
7.867
909,220
+0.12(+1.56%)
Jan 03, 2018
7.587
7.946
7.524
7.746
1,032,902
+0.23(+3.13%)
Jan 02, 2018
7.149
7.619
7.114
7.511
1,087,701
+0.36(+5.06%)
Dec 29, 2017
7.149
7.149
7.149
0
+0.06(+0.81%)
Dec 28, 2017
6.895
7.143
6.794
7.092
423,797
+0.20(+2.95%)
Dec 27, 2017
6.889
7.073
6.873
6.889
420,610
+0.01(+0.09%)
Dec 26, 2017
6.984
7.016
6.838
6.883
385,062
-0.11(-1.63%)
Dec 22, 2017
7.092
7.098
6.952
6.997
269,306
-0.08(-1.17%)
Dec 21, 2017
6.965
7.156
6.965
7.079
398,504
+0.11(+1.64%)
Dec 20, 2017
7.092
7.111
6.908
6.965
556,435
-0.07(-0.99%)
Dec 19, 2017
7.238
7.289
6.965
7.035
516,930
-0.15(-2.03%)
Dec 18, 2017
7.048
7.467
7.048
7.181
576,181
+0.16(+2.26%)
Dec 15, 2017
6.927
7.206
6.800
7.022
545,845
+0.11(+1.65%)
Dec 14, 2017
7.073
7.175
6.889
6.908
796,904
-0.36(-4.98%)
Dec 13, 2017
7.435
7.467
7.086
7.270
1,024,994
-0.28(-3.70%)
Dec 12, 2017
7.359
7.708
7.352
7.549
1,999,469
+0.21(+2.81%)
Dec 11, 2017
6.737
7.371
6.737
7.343
1,740,587
+0.59(+8.80%)
Dec 08, 2017
6.794
6.870
6.686
6.749
794,757
-0.01(-0.19%)
Dec 07, 2017
6.787
6.870
6.743
6.762
431,435
-0.02(-0.28%)
Dec 06, 2017
6.724
6.883
6.584
6.781
721,754
+0.00(+0.00%)
Dec 05, 2017
6.825
6.965
6.711
6.781
835,042
-0.07(-1.02%)
Dec 04, 2017
6.978
7.003
6.622
6.851
812,958
-0.04(-0.64%)
Dec 01, 2017
6.540
6.952
6.540
6.895
1,292,242
+0.50(+7.85%)
Nov 30, 2017
6.254
6.413
6.241
6.394
575,965
+0.17(+2.65%)
Nov 29, 2017
6.159
6.286
6.089
6.229
748,934
+0.06(+1.03%)
Nov 28, 2017
6.229
6.330
6.089
6.165
384,952
-0.06(-0.92%)
Nov 27, 2017
6.184
6.292
6.140
6.222
602,585
+0.03(+0.51%)
Nov 24, 2017
6.152
6.222
6.063
6.190
522,527
+0.09(+1.46%)
Nov 22, 2017
6.032
6.140
5.971
6.102
715,673
+0.08(+1.37%)
Nov 21, 2017
5.987
6.146
5.949
6.019
861,992
+0.08(+1.39%)
Nov 20, 2017
6.108
6.222
5.594
5.936
2,176,937
-0.16(-2.60%)
Nov 17, 2017
6.032
6.171
5.829
6.095
1,194,623
+0.12(+2.02%)
Nov 16, 2017
5.911
6.032
5.802
5.975
566,257
+0.08(+1.40%)
Nov 15, 2017
5.740
5.981
5.473
5.892
806,858
+0.04(+0.65%)
Nov 14, 2017
6.356
6.356
5.803
5.854
1,860,639
-0.50(-7.89%)
Nov 13, 2017
6.362
6.438
6.273
6.356
501,318
-0.06(-0.89%)
Nov 10, 2017
6.356
6.578
6.337
6.413
744,329
+0.07(+1.10%)
Nov 09, 2017
6.425
6.441
6.298
6.343
1,017,620
-0.17(-2.54%)
Nov 08, 2017
6.559
6.646
6.432
6.508
551,977
-0.05(-0.77%)
Nov 07, 2017
6.686
6.749
6.514
6.559
1,324,126
-0.05(-0.77%)
Nov 06, 2017
6.356
6.717
6.356
6.610
1,297,153
+0.22(+3.48%)
Nov 03, 2017
6.603
6.749
6.222
6.387
1,272,359
-0.20(-2.99%)
Nov 02, 2017
6.756
6.800
6.444
6.584
570,851
-0.19(-2.81%)
Nov 01, 2017
6.889
6.984
6.667
6.775
780,709
-0.08(-1.20%)
Oct 31, 2017
6.749
6.895
6.552
6.857
975,120
+0.16(+2.37%)
Oct 30, 2017
6.698
6.857
6.573
6.698
939,196
+0.03(+0.38%)
Oct 27, 2017
6.432
6.756
6.432
6.673
524,493
+0.25(+3.96%)
Oct 26, 2017
6.546
6.590
6.387
6.419
697,847
-0.12(-1.84%)
Oct 25, 2017
6.635
6.635
6.375
6.540
1,026,347
-0.10(-1.53%)
Oct 24, 2017
6.717
6.781
6.590
6.641
483,484
-0.02(-0.29%)
Oct 23, 2017
6.610
6.902
6.590
6.660
777,164
+0.01(+0.19%)
Oct 20, 2017
6.559
6.724
6.514
6.648
1,046,589
+0.10(+1.45%)
Oct 19, 2017
6.559
6.629
6.413
6.552
493,388
+0.01(+0.10%)
Oct 18, 2017
6.622
6.679
6.337
6.546
377,847
-0.02(-0.29%)
Oct 17, 2017
6.717
6.857
6.463
6.565
823,107
-0.16(-2.36%)
Oct 16, 2017
6.476
6.749
6.476
6.724
563,140
+0.23(+3.62%)
Oct 13, 2017
6.279
6.508
6.152
6.489
704,341
+0.24(+3.86%)
Oct 12, 2017
6.190
6.324
6.127
6.248
673,346
+0.04(+0.61%)
Oct 11, 2017
6.286
6.362
6.162
6.210
336,393
-0.09(-1.41%)
Oct 10, 2017
6.349
6.571
6.298
6.298
515,459
+0.11(+1.85%)
Oct 09, 2017
6.470
6.470
6.079
6.184
1,123,589
-0.27(-4.13%)
Oct 06, 2017
6.457
6.571
6.311
6.451
426,452
-0.03(-0.49%)
Oct 05, 2017
6.425
6.629
6.425
6.483
571,766
+0.08(+1.29%)
Oct 04, 2017
6.527
6.629
6.286
6.400
683,379
-0.11(-1.75%)
Oct 03, 2017
6.140
6.524
6.063
6.514
1,224,838
+0.40(+6.54%)
Oct 02, 2017
6.127
6.292
6.070
6.114
521,091
-0.05(-0.82%)
Sep 29, 2017
6.159
6.254
6.067
6.165
775,647
+0.03(+0.41%)
Sep 28, 2017
6.229
6.324
5.975
6.140
765,697
-0.11(-1.73%)
Sep 27, 2017
6.102
6.322
6.032
6.248
877,070
+0.17(+2.71%)
Sep 26, 2017
6.102
6.305
5.999
6.083
984,431
-0.01(-0.21%)
Sep 25, 2017
6.610
6.631
6.038
6.095
1,546,843
-0.53(-7.96%)
Sep 22, 2017
6.667
6.819
6.578
6.622
574,592
-0.04(-0.57%)
Sep 21, 2017
6.921
6.990
6.603
6.660
602,474
-0.32(-4.55%)
Sep 20, 2017
6.819
7.143
6.794
6.978
736,329
+0.22(+3.19%)
Sep 19, 2017
6.838
6.870
6.717
6.762
372,877
-0.05(-0.75%)
Sep 18, 2017
6.908
6.971
6.794
6.813
320,377
-0.11(-1.65%)
Sep 15, 2017
6.902
6.917
6.737
6.927
842,914
+0.01(+0.18%)
Sep 14, 2017
6.768
6.914
6.635
6.914
1,013,517
+0.11(+1.68%)
Sep 13, 2017
7.010
7.010
6.546
6.800
2,044,840
-0.27(-3.86%)
Sep 12, 2017
7.283
7.022
7.073
674,019
-0.21(-2.88%)
Sep 11, 2017
7.232
7.410
7.143
7.283
788,988
+0.09(+1.24%)
Sep 08, 2017
7.270
7.619
7.086
7.194
954,642
+0.05(+0.71%)
Sep 07, 2017
7.352
7.454
7.124
7.143
400,633
-0.16(-2.17%)
Sep 06, 2017
7.149
7.410
7.143
7.302
653,257
+0.27(+3.88%)
Sep 05, 2017
7.333
7.460
6.984
7.029
603,575
-0.31(-4.24%)
Sep 01, 2017
7.302
7.473
7.251
7.340
392,438
+0.10(+1.31%)
Aug 31, 2017
7.048
7.397
7.048
7.244
794,905
+0.27(+3.82%)
Aug 30, 2017
7.257
7.257
6.946
6.978
666,815
-0.28(-3.85%)
Aug 29, 2017
7.435
7.435
6.990
7.257
755,163
-0.12(-1.64%)
Aug 28, 2017
7.651
7.778
7.289
7.378
719,826
-0.30(-3.97%)
Aug 25, 2017
7.232
7.765
7.206
7.683
1,317,513
+0.48(+6.61%)
Aug 24, 2017
7.149
7.311
7.016
7.206
681,539
+0.06(+0.80%)
Aug 23, 2017
7.073
7.224
6.946
7.149
715,278
+0.01(+0.18%)
Aug 22, 2017
6.959
7.175
6.902
7.136
1,401,187
+0.20(+2.84%)
Aug 21, 2017
6.940
7.124
6.813
6.940
623,924
+0.00(+0.00%)
Aug 18, 2017
6.946
7.035
6.781
6.940
836,931
+0.02(+0.28%)
Aug 17, 2017
7.130
7.276
6.686
6.921
1,531,921
-0.36(-4.89%)
Aug 16, 2017
6.730
7.378
6.730
7.276
2,550,178
+0.76(+11.70%)
Aug 15, 2017
6.762
6.908
6.425
6.514
920,437
-0.23(-3.48%)
Aug 14, 2017
6.692
6.876
6.629
6.749
1,331,058
+0.20(+3.10%)
Aug 11, 2017
6.413
6.698
6.356
6.546
730,519
+0.03(+0.39%)
Aug 10, 2017
6.260
6.546
6.241
6.521
1,641,647
+0.17(+2.70%)
Aug 09, 2017
6.413
6.495
6.159
6.349
1,091,610
+0.02(+0.30%)
Aug 08, 2017
6.387
6.387
6.248
6.330
604,963
-0.05(-0.80%)
Aug 07, 2017
6.254
6.483
6.254
6.381
1,125,714
+0.13(+2.13%)
Aug 04, 2017
6.330
6.527
6.222
6.248
2,700,817
-0.08(-1.30%)
Aug 03, 2017
6.514
6.686
6.204
6.330
5,670,162
-0.22(-3.39%)
Aug 02, 2017
6.533
6.717
6.419
6.552
703,538
-0.06(-0.96%)
Aug 01, 2017
6.400
6.762
6.400
6.616
746,912
+0.24(+3.78%)
Jul 31, 2017
6.083
6.444
6.083
6.375
632,292
+0.30(+4.91%)
Jul 28, 2017
6.032
6.248
5.943
6.076
403,618
-0.03(-0.52%)
Jul 27, 2017
6.248
6.305
5.943
6.108
421,768
-0.17(-2.73%)
Jul 26, 2017
6.400
6.508
6.178
6.279
242,999
-0.16(-2.47%)
Jul 25, 2017
6.203
6.552
6.203
6.438
484,582
+0.34(+5.51%)
Jul 24, 2017
6.127
6.235
6.095
6.102
165,913
-0.06(-1.03%)
Jul 21, 2017
5.848
6.210
5.825
6.165
524,179
-0.04(-0.72%)
Jul 20, 2017
6.476
6.540
6.089
6.210
594,276
-0.15(-2.40%)
Jul 19, 2017
6.337
6.552
6.241
6.362
539,882
+0.01(+0.20%)
Jul 18, 2017
6.533
6.667
6.292
6.349
626,989
-0.16(-2.44%)
Jul 17, 2017
6.406
6.717
6.375
6.508
572,289
+0.08(+1.18%)
Jul 14, 2017
6.540
6.622
6.088
6.432
919,075
-0.09(-1.36%)
Jul 13, 2017
6.483
6.838
6.260
6.521
949,866
+0.20(+3.22%)
Jul 12, 2017
6.210
6.394
6.044
6.317
948,825
+0.37(+6.19%)
Jul 11, 2017
5.810
6.305
5.784
5.949
1,391,151
+0.17(+2.97%)
Jul 10, 2017
5.759
6.000
5.743
5.778
358,442
-0.05(-0.87%)
Jul 07, 2017
5.765
5.873
5.727
5.829
281,528
+0.03(+0.44%)
Jul 06, 2017
5.835
5.924
5.708
5.803
464,729
-0.15(-2.56%)
Jul 05, 2017
5.981
6.057
5.625
5.956
562,368
-0.11(-1.78%)
Jul 03, 2017
6.184
6.235
5.917
6.063
438,394
-0.18(-2.85%)
Jun 30, 2017
6.254
6.019
6.241
604,241
+0.16(+2.61%)
Jun 29, 2017
6.038
6.171
5.841
6.083
587,227
+0.10(+1.59%)
Jun 28, 2017
5.936
6.190
5.813
5.987
670,401
+0.11(+1.84%)
Jun 27, 2017
5.771
6.349
5.771
5.879
998,621
+0.15(+2.66%)
Jun 26, 2017
5.892
6.032
5.410
5.727
824,761
-0.13(-2.17%)
Jun 23, 2017
5.587
5.886
5.479
5.854
441,750
+0.29(+5.13%)
Jun 22, 2017
5.486
5.613
5.387
5.568
389,482
+0.10(+1.86%)
Jun 21, 2017
5.416
5.670
5.213
5.467
587,013
+0.03(+0.58%)
Jun 20, 2017
5.416
5.448
5.238
5.435
280,835
-0.05(-0.93%)
Jun 19, 2017
5.200
5.517
5.105
5.486
843,632
+0.29(+5.49%)
Jun 16, 2017
5.035
5.232
5.022
5.200
362,362
+0.18(+3.54%)
Jun 15, 2017
5.213
5.346
4.997
5.022
638,252
-0.29(-5.50%)
Jun 14, 2017
5.714
5.867
5.270
5.314
940,431
-0.42(-7.31%)
Jun 13, 2017
5.663
5.873
5.530
5.733
440,569
+0.11(+2.03%)
Jun 12, 2017
5.714
5.886
5.562
5.619
483,042
-0.05(-0.90%)
Jun 09, 2017
5.625
5.886
5.575
5.670
1,087,205
+0.17(+3.00%)
Jun 08, 2017
4.971
5.575
4.952
5.505
535,255
+0.52(+10.45%)
Jun 07, 2017
5.086
5.295
4.952
4.984
371,023
-0.10(-2.00%)
Jun 06, 2017
4.876
5.156
4.832
5.086
438,991
+0.21(+4.30%)
Jun 05, 2017
4.959
5.073
4.857
4.876
524,205
-0.16(-3.15%)
Jun 02, 2017
5.327
5.351
4.908
5.035
895,757
-0.26(-4.92%)
Jun 01, 2017
5.086
5.346
4.902
5.295
622,404
+0.25(+5.04%)
May 31, 2017
5.016
5.162
4.876
5.041
765,681
-0.04(-0.75%)
May 30, 2017
5.232
5.232
5.048
5.079
655,528
-0.15(-2.79%)
May 26, 2017
5.206
5.778
5.150
5.225
1,916,493
+0.27(+5.45%)
May 25, 2017
5.206
5.378
4.914
4.956
1,544,027
-0.28(-5.28%)
May 24, 2017
5.556
5.810
5.003
5.232
1,345,277
-0.34(-6.15%)
May 23, 2017
5.517
5.632
5.302
5.575
561,324
+0.08(+1.50%)
May 22, 2017
5.657
5.721
5.365
5.492
700,761
-0.16(-2.81%)
May 19, 2017
5.143
5.670
5.143
5.651
1,223,051
+0.53(+10.42%)
May 18, 2017
5.086
5.340
5.048
5.117
918,184
-0.01(-0.12%)
May 17, 2017
5.003
5.194
4.806
5.124
1,614,327
+0.01(+0.25%)
May 16, 2017
5.143
5.200
4.908
5.111
976,684
-0.03(-0.49%)
May 15, 2017
5.251
5.295
5.006
5.136
973,088
-0.08(-1.46%)
May 12, 2017
5.225
5.346
5.136
5.213
547,970
-0.01(-0.24%)
May 11, 2017
5.410
5.435
5.136
5.225
705,023
-0.21(-3.86%)
May 10, 2017
5.410
5.511
5.321
5.435
1,036,153
+0.03(+0.47%)
May 09, 2017
5.416
5.562
5.295
5.410
661,131
+0.03(+0.59%)
May 08, 2017
5.429
5.638
5.225
5.378
922,600
+0.02(+0.36%)
May 05, 2017
5.270
5.492
5.175
5.359
1,258,244
+0.21(+4.07%)
May 04, 2017
5.587
5.619
5.086
5.149
1,435,389
-0.47(-8.36%)
May 03, 2017
6.051
6.070
5.460
5.619
1,486,246
-0.45(-7.43%)
May 02, 2017
6.051
6.152
5.721
6.070
1,248,644
-0.07(-1.14%)
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.