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
Genie Energy Ltd Cl B
(NY:
GNE
)
14.69
-0.06 (-0.41%)
Streaming Delayed Price
Updated: 3:37 PM EDT, Jun 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 (%)
May 31, 2019
8.062
8.182
7.890
8.054
171,171
-0.03(-0.43%)
May 30, 2019
8.106
8.140
7.924
8.088
282,474
+0.03(+0.43%)
May 29, 2019
8.088
8.088
7.787
8.054
242,526
-0.09(-1.16%)
May 28, 2019
8.183
8.226
8.028
8.149
113,703
+0.00(+0.00%)
May 24, 2019
8.304
8.330
8.019
8.149
131,277
-0.13(-1.56%)
May 23, 2019
8.485
8.485
8.002
8.278
252,581
-0.24(-2.83%)
May 22, 2019
8.709
8.726
8.433
8.519
250,837
-0.17(-1.98%)
May 21, 2019
8.519
8.744
8.519
8.692
232,885
+0.22(+2.54%)
May 20, 2019
8.295
8.528
8.235
8.476
192,160
+0.11(+1.34%)
May 17, 2019
8.494
8.494
8.192
8.364
175,694
-0.14(-1.67%)
May 16, 2019
8.661
8.746
8.421
8.507
231,301
-0.15(-1.78%)
May 15, 2019
8.584
8.772
8.515
8.661
256,017
+0.08(+0.90%)
May 14, 2019
8.643
8.643
8.233
8.584
443,914
+0.04(+0.50%)
May 13, 2019
8.344
8.558
8.318
8.541
364,037
+0.19(+2.25%)
May 10, 2019
7.942
8.455
7.942
8.352
340,388
+0.40(+5.06%)
May 09, 2019
8.036
8.130
7.848
7.950
254,532
-0.09(-1.17%)
May 08, 2019
7.788
8.293
7.788
8.044
438,910
+0.26(+3.30%)
May 07, 2019
7.437
7.839
7.437
7.788
194,468
+0.31(+4.12%)
May 06, 2019
7.642
8.009
7.206
7.480
464,118
-0.01(-0.11%)
May 03, 2019
7.437
7.531
7.368
7.488
156,113
+0.09(+1.16%)
May 02, 2019
7.377
7.445
7.283
7.403
66,705
+0.01(+0.12%)
May 01, 2019
7.514
7.531
7.283
7.394
135,470
-0.04(-0.58%)
Apr 30, 2019
7.351
7.437
7.249
7.437
161,765
+0.14(+1.88%)
Apr 29, 2019
7.223
7.368
7.137
7.300
97,544
+0.09(+1.19%)
Apr 26, 2019
7.137
7.274
7.129
7.214
96,168
+0.12(+1.69%)
Apr 25, 2019
7.231
7.274
7.019
7.094
137,860
-0.14(-1.89%)
Apr 24, 2019
7.240
7.395
7.171
7.231
96,768
-0.01(-0.12%)
Apr 23, 2019
7.249
7.274
7.206
7.240
142,603
-0.02(-0.24%)
Apr 22, 2019
7.103
7.274
7.054
7.257
107,566
+0.09(+1.31%)
Apr 18, 2019
7.154
7.189
7.112
7.163
75,135
+0.00(+0.00%)
Apr 17, 2019
7.043
7.171
7.009
7.163
82,958
+0.11(+1.58%)
Apr 16, 2019
7.077
7.094
6.915
7.052
111,212
-0.03(-0.36%)
Apr 15, 2019
7.077
7.189
7.035
7.077
75,181
+0.00(+0.00%)
Apr 12, 2019
7.257
7.257
7.017
7.077
98,388
-0.14(-1.90%)
Apr 11, 2019
7.377
7.428
7.129
7.214
136,421
-0.15(-1.98%)
Apr 10, 2019
7.317
7.411
7.231
7.360
109,235
+0.09(+1.30%)
Apr 09, 2019
7.163
7.301
7.163
7.266
101,185
+0.09(+1.31%)
Apr 08, 2019
7.146
7.197
7.094
7.171
68,559
+0.03(+0.36%)
Apr 05, 2019
7.043
7.154
6.992
7.146
56,906
+0.13(+1.83%)
Apr 04, 2019
7.077
7.180
6.898
7.017
104,213
-0.04(-0.61%)
Apr 03, 2019
7.249
7.334
7.017
7.060
163,371
-0.17(-2.37%)
Apr 02, 2019
7.249
7.421
7.231
7.231
136,636
+0.00(+0.00%)
Apr 01, 2019
7.274
7.336
7.017
7.231
146,391
-0.04(-0.59%)
Mar 29, 2019
7.445
7.471
7.249
7.274
157,165
-0.11(-1.51%)
Mar 28, 2019
7.445
7.522
7.326
7.385
295,246
+0.01(+0.12%)
Mar 27, 2019
7.334
7.462
7.189
7.377
249,609
+0.04(+0.58%)
Mar 26, 2019
7.394
7.548
7.274
7.334
195,311
+0.06(+0.82%)
Mar 25, 2019
7.197
7.360
7.094
7.274
169,973
+0.07(+0.95%)
Mar 22, 2019
7.249
7.385
7.086
7.206
187,780
-0.00(-0.06%)
Mar 21, 2019
6.913
7.337
6.769
7.210
265,955
+0.26(+3.79%)
Mar 20, 2019
7.117
7.117
6.743
6.947
304,334
-0.22(-3.08%)
Mar 19, 2019
7.176
7.285
6.956
7.168
123,892
+0.00(+0.00%)
Mar 18, 2019
7.159
7.337
7.053
7.168
183,431
+0.02(+0.24%)
Mar 15, 2019
6.973
7.202
6.830
7.151
151,962
+0.22(+3.18%)
Mar 14, 2019
6.862
6.947
6.794
6.930
110,371
+0.05(+0.74%)
Mar 13, 2019
7.066
7.066
6.625
6.879
323,390
-0.16(-2.29%)
Mar 12, 2019
7.168
7.193
6.981
7.040
94,226
-0.11(-1.54%)
Mar 11, 2019
6.981
7.210
6.981
7.151
222,202
+0.18(+2.55%)
Mar 08, 2019
7.185
7.295
6.956
6.973
281,760
-0.26(-3.63%)
Mar 07, 2019
7.227
7.456
6.998
7.235
675,634
-0.03(-0.35%)
Mar 06, 2019
7.371
7.388
7.074
7.261
301,738
-0.10(-1.38%)
Mar 05, 2019
7.337
7.498
7.252
7.363
231,678
+0.03(+0.35%)
Mar 04, 2019
7.337
7.422
6.922
7.337
335,611
-0.01(-0.12%)
Mar 01, 2019
7.702
7.804
7.269
7.346
331,039
-0.36(-4.63%)
Feb 28, 2019
7.634
7.906
7.634
7.702
234,825
+0.05(+0.67%)
Feb 27, 2019
7.643
7.727
7.456
7.651
334,318
+0.00(+0.00%)
Feb 26, 2019
7.753
7.778
7.401
7.651
242,584
-0.07(-0.88%)
Feb 25, 2019
7.549
7.846
7.524
7.719
278,701
+0.21(+2.82%)
Feb 22, 2019
7.405
7.558
7.329
7.507
168,231
+0.18(+2.43%)
Feb 21, 2019
7.040
7.363
7.039
7.329
248,988
+0.28(+3.97%)
Feb 20, 2019
6.701
7.134
6.574
7.049
184,198
+0.27(+4.01%)
Feb 19, 2019
6.667
6.786
6.481
6.777
154,828
+0.08(+1.27%)
Feb 15, 2019
6.633
6.735
6.497
6.693
138,404
+0.06(+0.90%)
Feb 14, 2019
6.743
6.845
6.616
6.633
126,965
-0.04(-0.64%)
Feb 13, 2019
6.735
6.862
6.659
6.676
108,903
-0.03(-0.51%)
Feb 12, 2019
6.879
6.956
6.667
6.710
178,874
-0.12(-1.74%)
Feb 11, 2019
6.727
6.896
6.599
6.828
215,470
+0.07(+1.00%)
Feb 08, 2019
6.930
6.930
6.633
6.760
159,625
-0.19(-2.69%)
Feb 07, 2019
6.964
6.989
6.676
6.947
135,668
-0.04(-0.61%)
Feb 06, 2019
7.083
7.159
6.964
6.989
122,136
-0.13(-1.79%)
Feb 05, 2019
7.049
7.210
6.998
7.117
142,493
+0.05(+0.72%)
Feb 04, 2019
6.752
7.168
6.752
7.066
258,978
+0.15(+2.21%)
Feb 01, 2019
7.168
7.176
6.582
6.913
426,885
-0.23(-3.21%)
Jan 31, 2019
7.218
7.405
7.023
7.142
280,451
-0.10(-1.41%)
Jan 30, 2019
7.507
7.601
7.134
7.244
259,722
-0.26(-3.50%)
Jan 29, 2019
7.498
7.660
7.312
7.507
193,737
+0.00(+0.00%)
Jan 28, 2019
7.532
7.600
6.939
7.507
314,350
-0.03(-0.34%)
Jan 25, 2019
7.448
7.744
7.448
7.532
301,330
+0.12(+1.60%)
Jan 24, 2019
7.125
7.498
7.015
7.414
195,845
+0.29(+4.05%)
Jan 23, 2019
6.913
7.405
6.888
7.125
191,154
+0.20(+2.82%)
Jan 22, 2019
7.583
7.583
6.455
6.930
764,523
-0.55(-7.37%)
Jan 18, 2019
8.474
8.567
6.786
7.481
1,126,336
-0.75(-9.17%)
Jan 17, 2019
8.075
8.949
8.058
8.236
1,065,722
+0.18(+2.21%)
Jan 16, 2019
7.804
8.203
7.726
8.058
529,544
+0.32(+4.17%)
Jan 15, 2019
7.634
7.897
7.541
7.736
465,938
+0.32(+4.35%)
Jan 14, 2019
7.151
7.634
7.006
7.414
444,211
+0.51(+7.37%)
Jan 11, 2019
6.888
6.973
6.794
6.905
195,228
+0.11(+1.62%)
Jan 10, 2019
6.616
6.998
6.588
6.794
517,911
+0.18(+2.69%)
Jan 09, 2019
6.328
6.786
6.286
6.616
215,983
+0.36(+5.83%)
Jan 08, 2019
6.218
6.557
6.175
6.252
270,412
+0.03(+0.55%)
Jan 07, 2019
5.963
6.268
5.783
6.218
213,922
+0.31(+5.32%)
Jan 04, 2019
5.564
5.972
5.547
5.904
115,297
+0.35(+6.26%)
Jan 03, 2019
5.429
5.586
5.335
5.556
68,405
+0.12(+2.18%)
Jan 02, 2019
5.098
5.497
5.089
5.437
76,277
+0.32(+6.30%)
Dec 31, 2018
5.174
5.225
5.013
5.115
116,005
-0.07(-1.31%)
Dec 28, 2018
5.039
5.268
5.013
5.183
79,694
+0.11(+2.17%)
Dec 27, 2018
5.064
5.183
4.835
5.072
164,485
-0.10(-1.97%)
Dec 26, 2018
5.013
5.234
4.933
5.174
161,118
+0.12(+2.35%)
Dec 24, 2018
5.632
5.751
5.000
5.055
94,195
-0.66(-11.57%)
Dec 21, 2018
5.692
5.878
5.497
5.717
265,256
+0.01(+0.15%)
Dec 20, 2018
5.641
5.738
5.429
5.709
114,108
+0.01(+0.15%)
Dec 19, 2018
5.675
5.997
5.641
5.700
184,783
-0.03(-0.44%)
Dec 18, 2018
5.827
5.972
5.649
5.726
186,156
-0.11(-1.89%)
Dec 17, 2018
6.252
6.362
5.810
5.836
215,838
-0.42(-6.65%)
Dec 14, 2018
6.362
6.472
6.218
6.252
190,277
+0.04(+0.68%)
Dec 13, 2018
6.489
6.574
6.124
6.209
152,556
-0.28(-4.31%)
Dec 12, 2018
6.277
6.586
6.277
6.489
149,454
+0.21(+3.38%)
Dec 11, 2018
6.659
6.752
6.150
6.277
276,137
-0.32(-4.88%)
Dec 10, 2018
6.464
6.845
6.464
6.599
372,149
+0.15(+2.37%)
Dec 07, 2018
6.421
7.490
6.362
6.447
444,922
+0.14(+2.15%)
Dec 06, 2018
6.039
6.404
6.039
6.311
195,486
+0.23(+3.77%)
Dec 04, 2018
5.887
6.124
5.768
6.082
149,840
+0.25(+4.22%)
Dec 03, 2018
5.598
5.844
5.598
5.836
122,142
+0.42(+7.84%)
Nov 30, 2018
5.437
5.463
5.403
5.412
113,883
+0.01(+0.16%)
Nov 29, 2018
5.310
5.497
5.310
5.403
116,874
+0.10(+1.92%)
Nov 28, 2018
5.285
5.420
5.285
5.301
90,472
+0.02(+0.32%)
Nov 27, 2018
5.301
5.463
5.259
5.285
30,311
-0.02(-0.32%)
Nov 26, 2018
5.369
5.463
5.191
5.301
36,732
-0.08(-1.42%)
Nov 23, 2018
5.352
5.446
5.310
5.378
29,708
-0.03(-0.47%)
Nov 21, 2018
5.403
5.403
5.403
0
+0.03(+0.63%)
Nov 20, 2018
5.454
5.514
5.352
5.369
102,937
-0.14(-2.62%)
Nov 19, 2018
5.420
5.717
5.420
5.514
104,407
+0.07(+1.25%)
Nov 16, 2018
5.471
5.581
5.327
5.446
52,225
-0.02(-0.39%)
Nov 15, 2018
5.534
5.576
5.257
5.467
85,200
-0.13(-2.25%)
Nov 14, 2018
5.710
5.715
5.475
5.593
51,757
-0.12(-2.06%)
Nov 13, 2018
5.827
5.827
5.677
5.710
80,892
-0.13(-2.16%)
Nov 12, 2018
5.827
5.869
5.744
5.836
80,034
+0.04(+0.72%)
Nov 09, 2018
5.744
5.861
5.626
5.794
36,971
+0.05(+0.88%)
Nov 08, 2018
5.450
5.786
5.450
5.744
126,954
+0.29(+5.22%)
Nov 07, 2018
5.224
5.458
5.199
5.458
107,351
+0.23(+4.33%)
Nov 06, 2018
4.863
5.333
4.855
5.232
144,757
+0.65(+14.08%)
Nov 05, 2018
4.637
4.729
4.553
4.586
48,887
-0.04(-0.91%)
Nov 02, 2018
4.637
4.687
4.620
4.628
22,540
+0.03(+0.63%)
Nov 01, 2018
4.528
4.599
4.394
4.599
36,553
+0.16(+3.49%)
Oct 31, 2018
4.452
4.503
4.310
4.444
52,524
+0.00(+0.00%)
Oct 30, 2018
4.419
4.461
4.259
4.444
99,247
-0.01(-0.19%)
Oct 29, 2018
4.469
4.511
4.402
4.452
52,607
+0.02(+0.38%)
Oct 26, 2018
4.620
4.654
4.318
4.436
116,281
-0.20(-4.34%)
Oct 25, 2018
4.779
4.779
4.612
4.637
47,172
-0.12(-2.47%)
Oct 24, 2018
4.746
4.863
4.746
4.754
25,299
-0.02(-0.35%)
Oct 23, 2018
4.863
4.905
4.704
4.771
54,757
-0.14(-2.90%)
Oct 22, 2018
4.947
4.964
4.913
4.913
13,864
-0.01(-0.17%)
Oct 19, 2018
5.031
5.123
4.913
4.922
38,879
-0.11(-2.17%)
Oct 18, 2018
5.115
5.173
4.964
5.031
49,130
-0.07(-1.32%)
Oct 17, 2018
5.022
5.172
5.022
5.098
49,914
+0.04(+0.83%)
Oct 16, 2018
5.014
5.106
4.905
5.056
66,924
+0.05(+1.01%)
Oct 15, 2018
4.930
5.106
4.922
5.006
85,044
+0.03(+0.50%)
Oct 12, 2018
4.905
5.031
4.905
4.981
37,448
+0.12(+2.41%)
Oct 11, 2018
4.981
5.018
4.863
4.863
69,021
-0.11(-2.19%)
Oct 10, 2018
4.880
5.022
4.754
4.972
66,447
+0.09(+1.89%)
Oct 09, 2018
4.729
4.909
4.729
4.880
38,114
+0.13(+2.83%)
Oct 08, 2018
4.779
4.779
4.670
4.746
35,891
-0.03(-0.53%)
Oct 05, 2018
4.913
4.922
4.746
4.771
51,402
-0.14(-2.90%)
Oct 04, 2018
4.771
4.930
4.771
4.913
127,363
+0.17(+3.53%)
Oct 03, 2018
4.654
4.771
4.654
4.746
27,558
+0.08(+1.62%)
Oct 02, 2018
4.595
4.687
4.561
4.670
21,925
+0.08(+1.64%)
Oct 01, 2018
4.545
4.620
4.528
4.595
25,003
+0.07(+1.48%)
Sep 28, 2018
4.528
4.679
4.528
4.528
56,650
+0.00(+0.00%)
Sep 27, 2018
4.528
4.586
4.477
4.528
17,214
+0.09(+2.08%)
Sep 26, 2018
4.503
4.503
4.436
4.436
35,739
-0.07(-1.49%)
Sep 25, 2018
4.561
4.620
4.436
4.503
37,224
-0.06(-1.29%)
Sep 24, 2018
4.612
4.670
4.494
4.561
31,565
-0.05(-1.09%)
Sep 21, 2018
4.637
4.654
4.503
4.612
85,034
-0.03(-0.54%)
Sep 20, 2018
4.637
4.737
4.612
4.637
39,552
+0.00(+0.00%)
Sep 19, 2018
4.536
4.679
4.511
4.637
31,367
+0.06(+1.28%)
Sep 18, 2018
4.662
4.662
4.519
4.578
38,867
-0.07(-1.44%)
Sep 17, 2018
4.578
4.670
4.578
4.645
22,577
+0.08(+1.65%)
Sep 14, 2018
4.528
4.637
4.528
4.570
16,696
+0.03(+0.74%)
Sep 13, 2018
4.578
4.645
4.536
4.536
59,450
-0.02(-0.37%)
Sep 12, 2018
4.528
4.561
4.486
4.553
30,816
+0.00(+0.00%)
Sep 11, 2018
4.545
4.553
4.486
4.553
22,949
+0.06(+1.31%)
Sep 10, 2018
4.511
4.536
4.486
4.494
17,164
+0.01(+0.19%)
Sep 07, 2018
4.402
4.494
4.402
4.486
87,300
+0.09(+2.10%)
Sep 06, 2018
4.536
4.536
4.368
4.394
129,361
-0.13(-2.78%)
Sep 05, 2018
4.452
4.545
4.452
4.519
12,653
+0.05(+1.13%)
Sep 04, 2018
4.528
4.574
4.377
4.469
153,419
-0.07(-1.48%)
Aug 31, 2018
4.536
4.536
4.536
0
+0.02(+0.37%)
Aug 30, 2018
4.503
4.578
4.368
4.519
118,556
-0.02(-0.37%)
Aug 29, 2018
4.578
4.704
4.519
4.536
133,539
-0.06(-1.28%)
Aug 28, 2018
4.595
4.645
4.553
4.595
27,307
+0.01(+0.18%)
Aug 27, 2018
4.561
4.821
4.545
4.586
152,818
+0.01(+0.18%)
Aug 24, 2018
4.679
4.712
4.536
4.578
48,301
-0.05(-1.09%)
Aug 23, 2018
4.821
4.855
4.618
4.628
27,729
-0.18(-3.66%)
Aug 22, 2018
4.754
4.843
4.545
4.804
21,021
+0.00(+0.00%)
Aug 21, 2018
4.838
4.838
4.704
4.804
47,053
-0.04(-0.86%)
Aug 20, 2018
4.788
4.904
4.788
4.846
19,221
+0.03(+0.52%)
Aug 17, 2018
4.779
4.838
4.746
4.821
58,796
+0.03(+0.70%)
Aug 16, 2018
4.461
4.830
4.461
4.788
110,113
+0.34(+7.74%)
Aug 15, 2018
4.444
4.520
4.327
4.444
62,972
+0.01(+0.19%)
Aug 14, 2018
4.394
4.511
4.335
4.436
42,234
+0.08(+1.83%)
Aug 13, 2018
4.439
4.452
4.290
4.356
74,236
-0.08(-1.86%)
Aug 10, 2018
4.463
4.480
4.414
4.439
37,747
-0.06(-1.29%)
Aug 09, 2018
4.282
4.550
4.232
4.496
71,279
+0.22(+5.22%)
Aug 08, 2018
4.389
4.513
4.265
4.273
73,670
-0.12(-2.82%)
Aug 07, 2018
4.447
4.472
4.282
4.397
49,630
-0.05(-1.12%)
Aug 06, 2018
4.257
4.616
4.257
4.447
69,195
+0.02(+0.56%)
Aug 03, 2018
4.405
4.521
4.323
4.422
49,120
+0.01(+0.19%)
Aug 02, 2018
4.240
4.414
4.195
4.414
43,300
+0.14(+3.29%)
Aug 01, 2018
4.290
4.339
4.215
4.273
37,315
-0.02(-0.58%)
Jul 31, 2018
4.339
4.389
4.257
4.298
57,009
-0.06(-1.33%)
Jul 30, 2018
4.505
4.505
4.306
4.356
118,536
-0.20(-4.36%)
Jul 27, 2018
4.687
4.687
4.501
4.554
92,674
-0.17(-3.67%)
Jul 26, 2018
4.753
4.496
4.728
55,725
+0.17(+3.62%)
Jul 25, 2018
4.901
4.951
4.546
4.563
183,414
-0.37(-7.54%)
Jul 24, 2018
5.067
5.067
4.802
4.934
75,477
-0.12(-2.45%)
Jul 23, 2018
5.025
5.083
5.025
5.058
47,151
+0.02(+0.33%)
Jul 20, 2018
5.058
5.067
4.975
5.042
44,065
-0.03(-0.65%)
Jul 19, 2018
4.976
5.116
4.917
5.075
51,940
+0.08(+1.66%)
Jul 18, 2018
5.058
5.100
4.968
4.992
78,473
-0.05(-0.98%)
Jul 17, 2018
4.934
5.083
4.910
5.042
55,545
+0.11(+2.18%)
Jul 16, 2018
5.009
5.116
4.860
4.934
211,026
-0.02(-0.33%)
Jul 13, 2018
5.100
5.100
4.934
4.951
78,069
-0.15(-2.92%)
Jul 12, 2018
5.166
5.207
5.058
5.100
154,211
-0.07(-1.28%)
Jul 11, 2018
4.901
5.257
4.765
5.166
321,795
+0.26(+5.22%)
Jul 10, 2018
5.050
5.058
4.901
4.910
172,384
-0.07(-1.49%)
Jul 09, 2018
5.001
5.116
4.869
4.984
240,626
+0.11(+2.20%)
Jul 06, 2018
4.777
4.885
4.695
4.877
134,605
+0.12(+2.61%)
Jul 05, 2018
4.753
4.819
4.596
4.753
182,053
+0.02(+0.52%)
Jul 03, 2018
4.728
4.728
4.728
0
+0.23(+5.15%)
Jul 02, 2018
4.091
4.546
4.091
4.496
103,175
+0.40(+9.68%)
Jun 29, 2018
4.050
4.174
3.976
4.100
44,218
+0.02(+0.61%)
Jun 28, 2018
4.207
4.207
3.992
4.075
159,112
-0.12(-2.76%)
Jun 27, 2018
4.199
4.339
4.174
4.191
74,655
-0.02(-0.59%)
Jun 26, 2018
4.075
4.298
4.058
4.215
72,845
+0.15(+3.66%)
Jun 25, 2018
4.290
4.430
4.042
4.067
120,503
-0.23(-5.38%)
Jun 22, 2018
4.199
4.563
4.199
4.298
1,638,863
+0.09(+2.16%)
Jun 21, 2018
4.191
4.314
4.158
4.207
110,239
+0.03(+0.79%)
Jun 20, 2018
4.265
4.297
4.149
4.174
114,182
-0.09(-2.13%)
Jun 19, 2018
4.248
4.339
4.215
4.265
83,867
+0.02(+0.39%)
Jun 18, 2018
4.224
4.281
4.158
4.248
66,593
+0.02(+0.59%)
Jun 15, 2018
4.265
4.174
4.224
86,711
+0.05(+1.19%)
Jun 14, 2018
4.306
4.306
4.050
4.174
83,087
-0.13(-3.07%)
Jun 13, 2018
4.248
4.339
4.149
4.306
77,322
+0.05(+1.16%)
Jun 12, 2018
4.339
4.389
4.249
4.257
61,726
-0.11(-2.46%)
Jun 11, 2018
4.273
4.381
4.215
4.364
66,794
+0.10(+2.33%)
Jun 08, 2018
4.356
4.356
4.265
4.265
93,449
-0.08(-1.90%)
Jun 07, 2018
4.389
4.248
4.348
55,429
+0.08(+1.94%)
Jun 06, 2018
4.215
4.265
87,310
-0.17(-3.91%)
Jun 05, 2018
4.356
4.480
4.356
4.439
46,747
+0.09(+2.09%)
Jun 04, 2018
4.496
4.496
4.323
4.348
61,725
-0.11(-2.41%)
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.