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
Suncoke Energy Inc
(NY:
SXC
)
9.500
-0.120 (-1.25%)
Streaming Delayed Price
Updated: 1:38 PM EDT, Jun 13, 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 (%)
May 31, 2017
7.198
7.272
7.000
7.189
1,348,104
-0.05(-0.68%)
May 30, 2017
7.370
7.469
7.169
7.239
1,120,424
-0.22(-2.98%)
May 26, 2017
7.412
7.535
7.255
7.461
573,630
+0.14(+1.91%)
May 25, 2017
7.280
7.601
7.280
7.321
584,640
-0.08(-1.11%)
May 24, 2017
7.502
7.683
7.346
7.403
627,704
-0.12(-1.53%)
May 23, 2017
7.181
7.535
7.140
7.519
810,978
+0.35(+4.94%)
May 22, 2017
7.181
7.239
7.025
7.165
892,261
+0.07(+0.93%)
May 19, 2017
6.934
7.173
6.926
7.099
614,024
+0.22(+3.23%)
May 18, 2017
6.745
6.951
6.671
6.877
865,689
+0.01(+0.12%)
May 17, 2017
6.754
6.910
6.515
6.869
981,765
+0.12(+1.71%)
May 16, 2017
6.721
6.914
6.663
6.754
1,363,671
+0.05(+0.74%)
May 15, 2017
6.745
6.860
6.638
6.704
912,442
+0.14(+2.13%)
May 12, 2017
6.721
6.778
6.548
6.564
653,280
-0.16(-2.44%)
May 11, 2017
6.795
6.893
6.563
6.729
785,542
+0.05(+0.74%)
May 10, 2017
6.704
6.786
6.573
6.679
842,781
+0.00(+0.00%)
May 09, 2017
6.523
6.688
6.457
6.679
1,167,511
+0.16(+2.40%)
May 08, 2017
6.457
6.630
6.433
6.523
727,144
-0.11(-1.61%)
May 05, 2017
6.581
6.733
6.457
6.630
906,487
+0.11(+1.64%)
May 04, 2017
6.828
6.893
6.301
6.523
1,486,480
-0.38(-5.48%)
May 03, 2017
7.222
7.313
6.893
6.902
1,689,331
-0.41(-5.62%)
May 02, 2017
7.436
7.584
7.288
7.313
848,738
-0.18(-2.41%)
May 01, 2017
7.560
7.609
7.321
7.494
985,724
-0.05(-0.65%)
Apr 28, 2017
7.749
7.782
7.502
7.543
931,021
-0.12(-1.61%)
Apr 27, 2017
7.848
7.848
7.280
7.667
1,782,514
-0.26(-3.32%)
Apr 26, 2017
7.955
8.111
7.885
7.930
1,121,229
-0.09(-1.13%)
Apr 25, 2017
8.193
8.193
7.946
8.020
984,298
-0.08(-1.02%)
Apr 24, 2017
8.218
8.292
8.029
8.103
1,574,798
-0.02(-0.20%)
Apr 21, 2017
8.144
8.259
7.930
8.119
1,385,615
-0.12(-1.40%)
Apr 20, 2017
7.066
8.284
6.976
8.234
2,718,159
+1.40(+20.46%)
Apr 19, 2017
7.025
7.058
6.819
6.836
1,045,698
-0.16(-2.35%)
Apr 18, 2017
6.926
7.103
6.893
7.000
798,521
+0.01(+0.12%)
Apr 17, 2017
7.025
7.074
6.860
6.992
531,997
+0.00(+0.00%)
Apr 13, 2017
7.354
7.617
6.967
6.992
1,059,519
-0.34(-4.60%)
Apr 12, 2017
7.757
7.757
7.288
7.329
760,313
-0.52(-6.60%)
Apr 11, 2017
7.749
7.872
7.568
7.848
725,282
+0.13(+1.71%)
Apr 10, 2017
7.560
7.757
7.444
7.716
558,794
+0.17(+2.29%)
Apr 07, 2017
7.428
7.634
7.330
7.543
749,515
+0.15(+2.00%)
Apr 06, 2017
7.494
7.519
7.214
7.395
883,260
-0.07(-0.99%)
Apr 05, 2017
7.798
7.946
7.436
7.469
668,445
-0.21(-2.78%)
Apr 04, 2017
7.568
7.806
7.510
7.683
583,244
+0.14(+1.85%)
Apr 03, 2017
7.387
7.601
7.387
7.543
824,068
+0.17(+2.34%)
Mar 31, 2017
7.395
7.403
7.247
7.370
1,951,658
-0.04(-0.55%)
Mar 30, 2017
7.642
7.658
7.329
7.412
1,137,031
-0.21(-2.70%)
Mar 29, 2017
7.444
7.683
7.439
7.617
702,883
+0.09(+1.20%)
Mar 28, 2017
7.313
7.576
7.181
7.527
1,145,411
+0.21(+2.81%)
Mar 27, 2017
6.803
7.338
6.803
7.321
1,091,427
+0.26(+3.73%)
Mar 24, 2017
7.469
7.477
6.763
7.058
2,794,098
-0.39(-5.30%)
Mar 23, 2017
6.918
7.477
6.918
7.453
1,820,399
+0.32(+4.50%)
Mar 22, 2017
6.696
7.148
6.614
7.132
1,275,715
+0.35(+5.22%)
Mar 21, 2017
7.370
7.370
6.770
6.778
1,538,446
-0.57(-7.73%)
Mar 20, 2017
7.354
7.403
7.264
7.346
827,821
-0.02(-0.33%)
Mar 17, 2017
8.300
8.555
7.362
7.370
6,067,526
-0.93(-11.20%)
Mar 16, 2017
7.741
8.366
7.634
8.300
2,741,975
+0.67(+8.85%)
Mar 15, 2017
7.403
7.683
7.288
7.625
1,112,616
+0.30(+4.16%)
Mar 14, 2017
7.041
7.346
6.852
7.321
1,454,928
+0.15(+2.06%)
Mar 13, 2017
6.902
7.189
6.819
7.173
1,165,838
+0.35(+5.06%)
Mar 10, 2017
6.959
7.041
6.716
6.828
658,687
-0.02(-0.36%)
Mar 09, 2017
7.083
7.189
6.828
6.852
1,096,089
-0.27(-3.81%)
Mar 08, 2017
7.428
7.461
7.115
7.124
761,275
-0.34(-4.52%)
Mar 07, 2017
7.930
7.996
7.461
7.461
809,392
-0.53(-6.69%)
Mar 06, 2017
7.922
8.140
7.922
7.996
820,605
-0.13(-1.62%)
Mar 03, 2017
8.135
8.193
7.963
8.127
854,890
+0.00(+0.00%)
Mar 02, 2017
8.160
8.308
7.996
8.127
941,742
-0.17(-2.08%)
Mar 01, 2017
8.177
8.366
8.111
8.300
1,352,086
+0.28(+3.49%)
Feb 28, 2017
8.070
8.177
7.930
8.020
1,433,749
-0.08(-1.02%)
Feb 27, 2017
7.839
8.201
7.774
8.103
923,924
+0.25(+3.14%)
Feb 24, 2017
7.897
7.987
7.658
7.856
1,411,573
-0.20(-2.45%)
Feb 23, 2017
8.177
8.234
7.971
8.053
1,685,967
-0.09(-1.11%)
Feb 22, 2017
8.152
8.234
8.061
8.144
710,502
-0.11(-1.30%)
Feb 21, 2017
8.267
8.304
8.144
8.251
1,030,913
+0.03(+0.40%)
Feb 17, 2017
8.218
8.218
8.218
0
-0.01(-0.10%)
Feb 16, 2017
8.111
8.234
8.063
8.226
987,445
+0.12(+1.52%)
Feb 15, 2017
8.226
8.242
8.019
8.103
1,030,369
-0.13(-1.60%)
Feb 14, 2017
8.119
8.316
8.086
8.234
1,625,398
+0.07(+0.91%)
Feb 13, 2017
8.177
8.382
8.086
8.160
1,614,018
+0.06(+0.71%)
Feb 10, 2017
7.782
8.111
7.749
8.103
1,392,916
+0.39(+5.01%)
Feb 09, 2017
7.535
7.716
7.465
7.716
787,872
+0.15(+1.96%)
Feb 08, 2017
7.461
7.580
7.329
7.568
1,204,744
+0.06(+0.77%)
Feb 07, 2017
7.428
7.593
7.375
7.510
711,347
+0.08(+1.11%)
Feb 06, 2017
7.469
7.543
7.379
7.428
627,194
-0.05(-0.66%)
Feb 03, 2017
7.313
7.514
7.296
7.477
673,917
+0.06(+0.78%)
Feb 02, 2017
7.321
7.486
7.305
7.420
1,056,755
+0.09(+1.23%)
Feb 01, 2017
7.255
7.568
7.231
7.329
1,310,715
+0.07(+1.02%)
Jan 31, 2017
7.634
7.683
7.173
7.255
1,479,925
-0.41(-5.36%)
Jan 30, 2017
7.889
7.963
7.658
7.667
1,114,592
-0.37(-4.61%)
Jan 27, 2017
8.292
8.333
7.996
8.037
1,170,111
-0.11(-1.31%)
Jan 26, 2017
8.226
8.542
7.913
8.144
1,956,164
-0.61(-6.95%)
Jan 25, 2017
8.785
8.876
8.489
8.752
910,049
-0.01(-0.09%)
Jan 24, 2017
8.744
8.917
8.226
8.761
1,264,791
+0.18(+2.11%)
Jan 23, 2017
8.555
8.613
8.333
8.580
984,424
+0.11(+1.26%)
Jan 20, 2017
8.950
8.995
8.135
8.473
1,778,120
-0.51(-5.68%)
Jan 19, 2017
9.164
9.188
8.884
8.983
524,086
-0.25(-2.67%)
Jan 18, 2017
9.049
9.312
8.975
9.230
601,637
+0.13(+1.45%)
Jan 17, 2017
9.287
9.460
9.003
9.098
680,032
-0.29(-3.07%)
Jan 13, 2017
9.386
9.386
9.386
0
-0.06(-0.61%)
Jan 12, 2017
9.608
9.608
9.295
9.443
513,214
-0.12(-1.20%)
Jan 11, 2017
9.542
9.633
9.361
9.559
570,020
+0.02(+0.17%)
Jan 10, 2017
9.155
9.571
9.114
9.542
884,256
+0.53(+5.94%)
Jan 09, 2017
9.254
9.378
8.958
9.007
962,697
-0.24(-2.58%)
Jan 06, 2017
9.517
9.542
9.238
9.246
561,429
-0.30(-3.19%)
Jan 05, 2017
9.657
9.772
9.419
9.550
563,521
-0.14(-1.44%)
Jan 04, 2017
9.353
9.731
9.271
9.690
786,699
+0.39(+4.25%)
Jan 03, 2017
9.386
9.575
9.065
9.295
1,279,352
-0.03(-0.35%)
Dec 30, 2016
9.328
9.328
9.328
0
-0.27(-2.83%)
Dec 29, 2016
9.756
9.814
9.402
9.600
720,450
-0.16(-1.60%)
Dec 28, 2016
9.649
9.831
9.624
9.756
753,854
+0.14(+1.45%)
Dec 27, 2016
9.641
9.797
9.559
9.616
624,991
+0.02(+0.17%)
Dec 23, 2016
9.600
9.600
9.600
0
+0.22(+2.37%)
Dec 22, 2016
9.756
9.830
9.315
9.378
637,018
-0.41(-4.20%)
Dec 21, 2016
9.822
9.904
9.707
9.789
647,907
+0.00(+0.00%)
Dec 20, 2016
9.814
9.995
9.602
9.789
872,683
-0.03(-0.33%)
Dec 19, 2016
9.731
10.11
9.731
9.822
855,422
+0.10(+1.02%)
Dec 16, 2016
9.822
9.962
9.633
9.723
3,980,026
-0.04(-0.42%)
Dec 15, 2016
9.567
9.888
9.468
9.764
1,219,809
+0.04(+0.42%)
Dec 14, 2016
9.542
9.929
9.369
9.723
1,156,276
+0.18(+1.90%)
Dec 13, 2016
9.789
9.945
9.341
9.542
1,030,089
-0.14(-1.44%)
Dec 12, 2016
10.37
10.46
9.666
9.682
1,201,704
-0.63(-6.14%)
Dec 09, 2016
10.50
10.50
10.20
10.32
910,301
-0.17(-1.65%)
Dec 08, 2016
10.81
10.81
10.31
10.49
741,911
-0.17(-1.62%)
Dec 07, 2016
10.43
10.80
10.41
10.66
1,427,969
+0.24(+2.29%)
Dec 06, 2016
10.34
10.43
9.978
10.42
1,334,282
+0.08(+0.80%)
Dec 05, 2016
10.09
10.43
9.888
10.34
1,647,427
+0.35(+3.46%)
Dec 02, 2016
9.460
10.06
9.460
9.995
1,103,633
+0.39(+4.02%)
Dec 01, 2016
9.509
9.608
9.295
9.608
1,162,781
+0.21(+2.28%)
Nov 30, 2016
9.715
9.830
9.386
9.394
853,391
-0.05(-0.52%)
Nov 29, 2016
9.279
9.583
9.106
9.443
1,016,650
-0.10(-1.03%)
Nov 28, 2016
9.748
9.822
9.361
9.542
901,885
-0.17(-1.78%)
Nov 25, 2016
10.09
10.14
9.666
9.715
440,893
-0.37(-3.67%)
Nov 23, 2016
10.09
10.09
10.09
0
+0.01(+0.08%)
Nov 22, 2016
9.682
10.09
9.682
10.08
1,105,434
+0.54(+5.69%)
Nov 21, 2016
9.748
9.797
9.460
9.534
804,676
+0.01(+0.09%)
Nov 18, 2016
9.460
9.542
9.230
9.526
1,389,882
+0.07(+0.78%)
Nov 17, 2016
9.707
9.921
9.394
9.452
964,215
-0.26(-2.63%)
Nov 16, 2016
10.11
10.20
9.567
9.707
1,466,639
-0.54(-5.30%)
Nov 15, 2016
10.16
10.30
9.921
10.25
1,248,464
+0.08(+0.81%)
Nov 14, 2016
9.501
10.18
9.476
10.17
1,811,852
+0.78(+8.33%)
Nov 11, 2016
8.843
9.427
8.670
9.386
1,724,605
+0.55(+6.24%)
Nov 10, 2016
9.295
9.345
8.711
8.835
2,185,734
-0.35(-3.76%)
Nov 09, 2016
8.794
9.402
8.604
9.180
2,174,572
+0.72(+8.45%)
Nov 08, 2016
8.761
8.868
8.382
8.465
1,541,976
-0.30(-3.47%)
Nov 07, 2016
8.942
9.040
8.703
8.769
1,648,621
+0.14(+1.62%)
Nov 04, 2016
8.514
8.752
8.374
8.629
1,673,015
+0.07(+0.87%)
Nov 03, 2016
8.177
8.580
8.162
8.555
1,539,236
+0.44(+5.48%)
Nov 02, 2016
8.358
8.456
8.070
8.111
1,728,234
-0.26(-3.14%)
Nov 01, 2016
8.497
8.613
8.251
8.374
1,416,186
-0.02(-0.29%)
Oct 31, 2016
8.917
8.933
8.160
8.399
1,982,425
-0.45(-5.11%)
Oct 28, 2016
8.728
9.049
8.604
8.851
1,167,933
+0.12(+1.41%)
Oct 27, 2016
8.325
8.884
8.259
8.728
1,222,940
+0.53(+6.42%)
Oct 26, 2016
7.987
8.423
7.913
8.201
876,766
+0.16(+1.94%)
Oct 25, 2016
8.061
8.465
7.864
8.045
1,354,671
+0.05(+0.62%)
Oct 24, 2016
7.699
8.160
7.699
7.996
2,037,569
+0.43(+5.65%)
Oct 21, 2016
7.329
7.659
7.222
7.568
1,571,830
+0.20(+2.68%)
Oct 20, 2016
7.124
7.955
6.852
7.370
2,257,113
+0.52(+7.56%)
Oct 19, 2016
6.375
6.934
6.375
6.852
830,260
+0.48(+7.48%)
Oct 18, 2016
6.318
6.457
6.218
6.375
533,090
+0.25(+4.03%)
Oct 17, 2016
5.997
6.285
5.972
6.128
359,337
+0.14(+2.34%)
Oct 14, 2016
6.038
6.211
5.947
5.989
451,763
-0.04(-0.68%)
Oct 13, 2016
6.293
6.334
6.013
6.030
635,672
-0.38(-5.91%)
Oct 12, 2016
6.400
6.531
6.318
6.408
307,697
-0.03(-0.51%)
Oct 11, 2016
6.655
6.679
6.367
6.441
463,921
-0.24(-3.57%)
Oct 10, 2016
6.449
6.745
6.449
6.679
361,197
+0.25(+3.84%)
Oct 07, 2016
6.573
6.577
6.301
6.433
297,080
-0.07(-1.01%)
Oct 06, 2016
6.441
6.548
6.392
6.499
303,870
+0.03(+0.51%)
Oct 05, 2016
6.696
6.696
6.416
6.466
477,027
-0.10(-1.50%)
Oct 04, 2016
6.499
6.630
6.466
6.564
745,472
+0.02(+0.38%)
Oct 03, 2016
6.704
6.737
6.383
6.540
541,941
-0.06(-0.87%)
Sep 30, 2016
6.400
6.638
6.244
6.597
572,390
+0.35(+5.53%)
Sep 29, 2016
6.457
6.605
6.186
6.252
733,780
-0.18(-2.81%)
Sep 28, 2016
6.030
6.441
6.023
6.433
666,972
+0.40(+6.68%)
Sep 27, 2016
5.956
6.112
5.849
6.030
505,173
+0.02(+0.27%)
Sep 26, 2016
5.964
6.079
5.882
6.013
623,615
+0.05(+0.83%)
Sep 23, 2016
5.758
5.997
5.750
5.964
584,054
+0.21(+3.57%)
Sep 22, 2016
5.692
5.799
5.627
5.758
807,995
+0.18(+3.24%)
Sep 21, 2016
5.404
5.585
5.388
5.577
699,339
+0.18(+3.35%)
Sep 20, 2016
5.470
5.470
5.306
5.396
599,765
-0.03(-0.61%)
Sep 19, 2016
5.429
5.573
5.306
5.429
671,306
+0.11(+2.01%)
Sep 16, 2016
5.413
5.520
5.256
5.322
3,262,613
-0.30(-5.41%)
Sep 15, 2016
5.281
5.659
5.273
5.627
633,226
+0.37(+7.04%)
Sep 14, 2016
5.330
5.470
5.232
5.256
559,925
-0.07(-1.24%)
Sep 13, 2016
5.594
5.676
5.232
5.322
643,208
-0.41(-7.17%)
Sep 12, 2016
5.462
5.779
5.413
5.734
751,479
+0.18(+3.26%)
Sep 09, 2016
5.775
5.783
5.503
5.553
693,954
-0.30(-5.20%)
Sep 08, 2016
5.873
5.997
5.832
5.857
588,994
+0.02(+0.28%)
Sep 07, 2016
5.758
5.947
5.692
5.840
647,405
+0.07(+1.28%)
Sep 06, 2016
5.511
5.791
5.470
5.766
948,557
+0.28(+5.10%)
Sep 02, 2016
5.421
5.487
5.487
5.487
632,023
+0.17(+3.25%)
Sep 01, 2016
5.339
5.421
5.240
5.314
582,061
-0.05(-0.92%)
Aug 31, 2016
5.330
5.392
5.166
5.363
685,232
-0.06(-1.06%)
Aug 30, 2016
5.454
5.511
5.363
5.421
496,848
-0.02(-0.45%)
Aug 29, 2016
5.372
5.536
5.314
5.446
415,103
+0.07(+1.22%)
Aug 26, 2016
5.520
5.610
5.298
5.380
555,359
-0.02(-0.46%)
Aug 25, 2016
5.363
5.487
5.298
5.404
626,744
+0.02(+0.31%)
Aug 24, 2016
5.569
5.668
5.351
5.388
520,041
-0.23(-4.10%)
Aug 23, 2016
5.701
5.758
5.618
5.618
347,415
-0.06(-1.01%)
Aug 22, 2016
5.553
5.725
5.553
5.676
575,097
+0.10(+1.77%)
Aug 19, 2016
5.849
5.873
5.561
5.577
925,196
-0.33(-5.57%)
Aug 18, 2016
5.816
5.964
5.799
5.906
588,672
+0.10(+1.70%)
Aug 17, 2016
5.914
5.923
5.725
5.808
376,246
-0.16(-2.62%)
Aug 16, 2016
6.005
6.038
5.873
5.964
395,821
+0.00(+0.00%)
Aug 15, 2016
5.882
6.046
5.857
5.964
489,625
+0.15(+2.55%)
Aug 12, 2016
6.063
6.071
5.791
5.816
371,641
-0.24(-3.94%)
Aug 11, 2016
6.079
6.227
6.038
6.054
386,518
+0.02(+0.27%)
Aug 10, 2016
6.276
6.309
5.993
6.038
431,970
-0.21(-3.29%)
Aug 09, 2016
6.350
6.367
6.217
6.244
333,716
-0.10(-1.56%)
Aug 08, 2016
6.367
6.564
6.342
6.342
348,945
+0.04(+0.65%)
Aug 05, 2016
6.235
6.400
6.169
6.301
480,213
+0.07(+1.19%)
Aug 04, 2016
6.186
6.416
6.137
6.227
679,645
+0.04(+0.66%)
Aug 03, 2016
5.824
6.186
5.816
6.186
786,937
+0.33(+5.62%)
Aug 02, 2016
6.013
6.071
5.709
5.857
808,486
-0.11(-1.79%)
Aug 01, 2016
6.219
6.219
5.725
5.964
1,157,807
-0.31(-4.98%)
Jul 29, 2016
5.857
6.581
5.820
6.276
1,578,710
+0.47(+8.07%)
Jul 28, 2016
6.507
6.507
5.166
5.808
1,934,780
-0.78(-11.86%)
Jul 27, 2016
6.293
6.741
6.285
6.589
940,028
+0.34(+5.39%)
Jul 26, 2016
6.005
6.252
5.989
6.252
437,839
+0.24(+3.97%)
Jul 25, 2016
5.857
6.071
5.824
6.013
579,199
+0.13(+2.24%)
Jul 22, 2016
5.766
5.898
5.618
5.882
350,064
+0.08(+1.42%)
Jul 21, 2016
5.775
5.914
5.734
5.799
392,389
+0.05(+0.86%)
Jul 20, 2016
5.668
5.783
5.511
5.750
394,325
+0.01(+0.14%)
Jul 19, 2016
5.898
5.989
5.709
5.742
486,199
-0.22(-3.72%)
Jul 18, 2016
5.840
6.013
5.824
5.964
402,834
+0.07(+1.26%)
Jul 15, 2016
5.840
5.972
5.742
5.890
812,268
+0.08(+1.42%)
Jul 14, 2016
5.906
6.030
5.799
5.808
364,205
-0.09(-1.53%)
Jul 13, 2016
5.857
5.910
5.676
5.898
596,208
+0.09(+1.56%)
Jul 12, 2016
5.618
5.997
5.594
5.808
840,996
+0.29(+5.22%)
Jul 11, 2016
5.437
5.553
5.396
5.520
426,695
+0.16(+2.91%)
Jul 08, 2016
5.117
5.372
5.026
5.363
476,589
+0.34(+6.71%)
Jul 07, 2016
5.158
5.240
4.960
5.026
635,069
-0.10(-1.93%)
Jul 06, 2016
4.878
5.158
4.763
5.125
651,118
+0.16(+3.32%)
Jul 05, 2016
5.100
5.215
4.541
4.960
961,859
-0.07(-1.31%)
Jul 01, 2016
4.788
5.026
5.026
5.026
620,474
+0.24(+4.98%)
Jun 30, 2016
4.631
4.804
4.524
4.788
1,333,879
+0.16(+3.56%)
Jun 29, 2016
4.590
4.755
4.541
4.623
586,618
+0.13(+2.93%)
Jun 28, 2016
4.434
4.582
4.401
4.491
390,317
+0.18(+4.20%)
Jun 27, 2016
4.656
4.656
4.261
4.310
734,705
-0.44(-9.34%)
Jun 24, 2016
4.829
4.840
4.574
4.755
2,574,950
-0.22(-4.46%)
Jun 23, 2016
4.804
5.084
4.771
4.977
529,715
+0.23(+4.85%)
Jun 22, 2016
4.927
4.968
4.713
4.746
418,673
-0.12(-2.53%)
Jun 21, 2016
4.853
4.911
4.771
4.870
351,301
-0.04(-0.84%)
Jun 20, 2016
4.862
5.133
4.837
4.911
594,462
+0.16(+3.47%)
Jun 17, 2016
4.763
4.993
4.681
4.746
784,716
+0.02(+0.52%)
Jun 16, 2016
4.574
4.746
4.467
4.722
350,525
+0.10(+2.14%)
Jun 15, 2016
4.549
4.922
4.549
4.623
596,200
+0.09(+2.00%)
Jun 14, 2016
4.681
4.820
4.409
4.533
639,249
-0.19(-4.01%)
Jun 13, 2016
5.141
5.191
4.639
4.722
1,121,528
-0.47(-9.03%)
Jun 10, 2016
5.298
5.322
5.141
5.191
410,066
-0.21(-3.81%)
Jun 09, 2016
5.421
5.454
5.248
5.396
480,640
-0.14(-2.53%)
Jun 08, 2016
5.421
5.627
5.404
5.536
633,879
+0.21(+4.02%)
Jun 07, 2016
5.372
5.487
5.298
5.322
310,655
-0.09(-1.67%)
Jun 06, 2016
5.347
5.487
5.330
5.413
426,848
+0.10(+1.86%)
Jun 03, 2016
5.158
5.339
5.125
5.314
529,888
+0.19(+3.69%)
Jun 02, 2016
4.968
5.141
4.936
5.125
377,924
+0.09(+1.80%)
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.