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
)
14.75
UNCHANGED
Streaming Delayed Price
Updated: 7:00 PM EDT, Jun 7, 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 29, 2020
7.722
7.821
7.606
7.740
137,485
+0.01(+0.12%)
May 28, 2020
7.803
7.821
7.695
7.731
115,575
+0.01(+0.12%)
May 27, 2020
7.669
7.767
7.651
7.722
158,887
+0.07(+0.94%)
May 26, 2020
7.821
7.866
7.570
7.651
150,718
+0.01(+0.12%)
May 22, 2020
7.561
7.651
7.471
7.642
193,547
+0.13(+1.67%)
May 21, 2020
7.444
7.588
7.426
7.516
137,321
+0.04(+0.48%)
May 20, 2020
7.372
7.552
7.273
7.480
171,801
+0.17(+2.34%)
May 19, 2020
7.372
7.399
7.228
7.309
149,488
+0.00(+0.00%)
May 18, 2020
7.417
7.462
7.309
7.309
133,258
+0.08(+1.06%)
May 15, 2020
7.259
7.263
7.135
7.232
195,817
+0.02(+0.25%)
May 14, 2020
6.983
7.250
6.868
7.215
218,167
+0.11(+1.50%)
May 13, 2020
7.037
7.139
6.930
7.108
162,234
+0.03(+0.38%)
May 12, 2020
7.037
7.255
7.015
7.081
173,734
-0.02(-0.25%)
May 11, 2020
7.090
7.170
6.983
7.099
112,253
+0.00(+0.00%)
May 08, 2020
7.072
7.277
7.063
7.099
117,018
+0.04(+0.63%)
May 07, 2020
6.672
7.357
6.672
7.055
161,850
+0.53(+8.19%)
May 06, 2020
6.654
6.779
6.467
6.521
303,587
-0.18(-2.66%)
May 05, 2020
6.850
7.037
6.681
6.699
170,344
+0.03(+0.40%)
May 04, 2020
6.779
6.823
6.565
6.672
147,734
-0.20(-2.85%)
May 01, 2020
6.832
6.944
6.467
6.868
187,948
-0.14(-2.03%)
Apr 30, 2020
6.903
7.135
6.832
7.010
119,621
-0.04(-0.51%)
Apr 29, 2020
7.179
7.286
7.037
7.046
181,090
+0.00(+0.00%)
Apr 28, 2020
7.206
7.250
6.957
7.046
148,687
-0.04(-0.50%)
Apr 27, 2020
6.948
7.197
6.903
7.081
118,006
+0.19(+2.71%)
Apr 24, 2020
6.912
7.001
6.663
6.894
120,615
-0.04(-0.64%)
Apr 23, 2020
7.099
7.152
6.912
6.939
122,394
-0.12(-1.76%)
Apr 22, 2020
7.072
7.215
6.983
7.063
175,886
+0.04(+0.63%)
Apr 21, 2020
7.001
7.126
6.868
7.019
162,657
-0.12(-1.62%)
Apr 20, 2020
7.019
7.330
7.019
7.135
211,999
-0.21(-2.91%)
Apr 17, 2020
7.393
7.508
7.286
7.348
188,735
+0.06(+0.85%)
Apr 16, 2020
7.321
7.339
7.095
7.286
123,046
-0.03(-0.36%)
Apr 15, 2020
6.903
7.495
6.761
7.313
210,351
+0.34(+4.85%)
Apr 14, 2020
7.170
7.197
6.939
6.975
146,033
-0.01(-0.13%)
Apr 13, 2020
7.037
7.118
6.886
6.983
123,352
-0.11(-1.51%)
Apr 09, 2020
7.037
7.188
6.975
7.090
226,729
+0.17(+2.44%)
Apr 08, 2020
6.708
7.010
6.610
6.921
264,702
+0.25(+3.73%)
Apr 07, 2020
6.378
6.752
6.352
6.672
146,786
+0.26(+4.02%)
Apr 06, 2020
6.147
6.512
6.032
6.414
167,358
+0.41(+6.81%)
Apr 03, 2020
6.209
6.325
5.843
6.005
196,491
-0.21(-3.43%)
Apr 02, 2020
6.209
6.343
6.054
6.218
156,273
+0.04(+0.72%)
Apr 01, 2020
6.156
6.441
6.076
6.174
154,032
-0.21(-3.34%)
Mar 31, 2020
6.378
6.507
6.147
6.387
225,584
+0.05(+0.84%)
Mar 30, 2020
6.129
6.423
5.836
6.334
185,816
+0.23(+3.79%)
Mar 27, 2020
5.685
6.272
5.427
6.103
128,933
+0.28(+4.73%)
Mar 26, 2020
5.533
6.138
5.533
5.827
152,502
+0.29(+5.31%)
Mar 25, 2020
5.622
5.845
5.391
5.533
163,628
-0.06(-1.11%)
Mar 24, 2020
5.907
6.120
5.391
5.596
204,112
-0.07(-1.26%)
Mar 23, 2020
5.907
5.996
5.364
5.667
173,195
-0.11(-1.92%)
Mar 20, 2020
5.611
6.073
5.347
5.778
258,456
+0.14(+2.50%)
Mar 19, 2020
5.417
6.147
5.154
5.637
186,936
+0.22(+4.06%)
Mar 18, 2020
5.303
5.690
5.189
5.417
137,578
-0.40(-6.81%)
Mar 17, 2020
4.899
5.813
4.802
5.813
200,697
+0.97(+19.96%)
Mar 16, 2020
4.837
5.189
4.276
4.846
169,442
-0.34(-6.61%)
Mar 13, 2020
4.714
5.435
4.714
5.189
235,033
+0.06(+1.20%)
Mar 12, 2020
4.045
5.233
4.045
5.127
193,710
-0.04(-0.85%)
Mar 11, 2020
5.110
5.321
5.110
5.171
208,706
-0.09(-1.67%)
Mar 10, 2020
5.373
5.391
4.986
5.259
167,006
+0.33(+6.60%)
Mar 09, 2020
5.549
5.549
4.890
4.934
134,300
-0.99(-16.77%)
Mar 06, 2020
5.980
6.007
5.743
5.927
92,785
-0.20(-3.30%)
Mar 05, 2020
6.262
6.358
6.051
6.130
60,219
-0.24(-3.73%)
Mar 04, 2020
6.438
6.502
6.235
6.367
76,446
+0.03(+0.42%)
Mar 03, 2020
6.402
6.613
6.165
6.341
107,816
-0.05(-0.83%)
Mar 02, 2020
6.121
6.411
6.103
6.394
102,434
+0.31(+5.06%)
Feb 28, 2020
6.235
6.253
5.980
6.086
105,520
-0.26(-4.02%)
Feb 27, 2020
6.517
6.596
6.314
6.341
79,901
-0.27(-4.12%)
Feb 26, 2020
6.921
6.948
6.534
6.613
90,039
-0.26(-3.84%)
Feb 25, 2020
6.965
6.965
6.781
6.877
64,094
-0.08(-1.14%)
Feb 24, 2020
7.203
7.238
6.930
6.956
74,635
-0.39(-5.27%)
Feb 21, 2020
7.361
7.379
7.255
7.343
70,726
-0.02(-0.24%)
Feb 20, 2020
7.229
7.379
7.088
7.361
114,600
+0.10(+1.33%)
Feb 19, 2020
7.053
7.335
7.053
7.264
225,909
+0.22(+3.12%)
Feb 18, 2020
6.904
7.106
6.895
7.044
159,915
+0.14(+2.04%)
Feb 14, 2020
6.956
7.088
6.877
6.904
83,233
-0.06(-0.88%)
Feb 13, 2020
6.693
7.027
6.693
6.965
96,653
+0.25(+3.66%)
Feb 12, 2020
6.649
6.737
6.578
6.719
71,753
+0.07(+1.06%)
Feb 11, 2020
6.666
6.745
6.613
6.649
35,418
+0.03(+0.40%)
Feb 10, 2020
6.675
6.719
6.605
6.622
58,396
-0.05(-0.79%)
Feb 07, 2020
6.684
6.737
6.622
6.675
80,504
-0.03(-0.39%)
Feb 06, 2020
6.666
6.772
6.622
6.701
70,538
+0.04(+0.66%)
Feb 05, 2020
6.526
6.675
6.464
6.657
63,455
+0.18(+2.85%)
Feb 04, 2020
6.534
6.675
6.455
6.473
98,118
-0.03(-0.41%)
Feb 03, 2020
6.350
6.587
6.350
6.499
97,711
+0.14(+2.21%)
Jan 31, 2020
6.473
6.526
6.341
6.358
86,303
-0.15(-2.30%)
Jan 30, 2020
6.385
6.508
6.350
6.508
49,089
+0.10(+1.51%)
Jan 29, 2020
6.455
6.455
6.341
6.411
105,473
+0.00(+0.00%)
Jan 28, 2020
6.429
6.499
6.394
6.411
66,406
-0.02(-0.27%)
Jan 27, 2020
6.358
6.490
6.341
6.429
102,320
-0.02(-0.27%)
Jan 24, 2020
6.596
6.631
6.429
6.446
77,662
-0.15(-2.27%)
Jan 23, 2020
6.605
6.631
6.464
6.596
100,523
-0.04(-0.66%)
Jan 22, 2020
6.657
6.702
6.596
6.640
58,692
-0.02(-0.26%)
Jan 21, 2020
6.605
6.693
6.534
6.657
75,136
+0.05(+0.80%)
Jan 17, 2020
6.772
6.781
6.583
6.605
93,808
-0.14(-2.09%)
Jan 16, 2020
6.657
6.769
6.613
6.745
84,666
+0.09(+1.32%)
Jan 15, 2020
6.631
6.728
6.622
6.657
67,580
+0.04(+0.53%)
Jan 14, 2020
6.605
6.701
6.543
6.622
92,772
+0.04(+0.53%)
Jan 13, 2020
6.490
6.657
6.455
6.587
92,983
+0.06(+0.94%)
Jan 10, 2020
6.631
6.631
6.499
6.526
64,699
-0.06(-0.93%)
Jan 09, 2020
6.596
6.631
6.455
6.587
118,676
+0.02(+0.27%)
Jan 08, 2020
6.719
6.754
6.552
6.569
75,561
-0.16(-2.35%)
Jan 07, 2020
6.675
6.763
6.605
6.728
67,116
+0.04(+0.53%)
Jan 06, 2020
6.640
6.807
6.587
6.693
131,220
+0.01(+0.13%)
Jan 03, 2020
6.640
6.789
6.640
6.684
69,020
+0.02(+0.26%)
Jan 02, 2020
6.869
6.869
6.490
6.666
213,022
-0.13(-1.94%)
Dec 31, 2019
6.930
6.985
6.772
6.798
96,878
-0.09(-1.28%)
Dec 30, 2019
7.000
7.036
6.860
6.886
113,485
-0.12(-1.76%)
Dec 27, 2019
7.062
7.106
6.956
7.009
84,143
-0.10(-1.36%)
Dec 26, 2019
7.088
7.168
7.044
7.106
68,017
+0.04(+0.50%)
Dec 24, 2019
7.106
7.124
7.036
7.071
77,207
-0.04(-0.62%)
Dec 23, 2019
7.132
7.194
7.044
7.115
76,105
-0.03(-0.37%)
Dec 20, 2019
7.132
7.159
7.053
7.141
181,818
+0.02(+0.25%)
Dec 19, 2019
7.141
7.211
7.080
7.124
73,876
-0.04(-0.49%)
Dec 18, 2019
7.088
7.185
7.018
7.159
103,862
+0.10(+1.37%)
Dec 17, 2019
7.150
7.203
7.018
7.062
89,337
-0.07(-0.99%)
Dec 16, 2019
7.036
7.194
7.027
7.132
199,169
+0.09(+1.25%)
Dec 13, 2019
7.264
7.319
7.022
7.044
148,388
-0.26(-3.61%)
Dec 12, 2019
7.176
7.352
7.053
7.308
179,866
+0.15(+2.09%)
Dec 11, 2019
7.423
7.493
7.075
7.159
188,214
-0.26(-3.44%)
Dec 10, 2019
7.396
7.475
7.370
7.414
121,713
+0.04(+0.60%)
Dec 09, 2019
7.326
7.511
7.326
7.370
168,152
+0.03(+0.36%)
Dec 06, 2019
7.282
7.387
7.255
7.343
159,190
+0.10(+1.33%)
Dec 05, 2019
7.273
7.317
7.220
7.247
96,405
-0.03(-0.36%)
Dec 04, 2019
7.317
7.361
7.255
7.273
150,903
-0.04(-0.48%)
Dec 03, 2019
7.150
7.405
7.150
7.308
188,019
+0.11(+1.47%)
Dec 02, 2019
7.124
7.229
7.044
7.203
148,482
+0.09(+1.24%)
Nov 29, 2019
7.229
7.238
7.036
7.115
170,106
-0.18(-2.53%)
Nov 27, 2019
7.211
7.335
7.181
7.299
214,679
+0.08(+1.10%)
Nov 26, 2019
7.291
7.343
7.203
7.220
141,191
-0.07(-0.96%)
Nov 25, 2019
7.291
7.370
7.229
7.291
123,514
+0.00(+0.00%)
Nov 22, 2019
7.317
7.396
7.255
7.291
144,749
-0.03(-0.36%)
Nov 21, 2019
7.343
7.458
7.291
7.317
142,012
-0.03(-0.36%)
Nov 20, 2019
7.299
7.387
7.299
7.343
142,945
+0.03(+0.36%)
Nov 19, 2019
7.343
7.370
7.255
7.317
108,506
-0.01(-0.12%)
Nov 18, 2019
7.255
7.379
7.255
7.326
82,622
+0.02(+0.24%)
Nov 15, 2019
7.115
7.317
7.115
7.308
167,263
+0.17(+2.40%)
Nov 14, 2019
7.084
7.285
7.084
7.137
210,710
+0.01(+0.12%)
Nov 13, 2019
6.823
7.163
6.762
7.128
198,362
+0.19(+2.76%)
Nov 12, 2019
6.945
7.102
6.884
6.936
276,289
+0.05(+0.76%)
Nov 11, 2019
6.405
7.093
6.344
6.884
487,944
+0.61(+9.72%)
Nov 08, 2019
6.117
6.385
5.969
6.274
331,995
+0.32(+5.42%)
Nov 07, 2019
6.309
6.309
5.943
5.952
179,478
-0.28(-4.48%)
Nov 06, 2019
6.117
6.318
6.117
6.230
112,847
+0.10(+1.71%)
Nov 05, 2019
6.361
6.387
6.117
6.126
169,089
-0.23(-3.57%)
Nov 04, 2019
6.457
6.518
6.322
6.352
221,950
-0.10(-1.49%)
Nov 01, 2019
6.501
6.605
6.431
6.448
229,287
-0.04(-0.67%)
Oct 31, 2019
6.684
6.736
6.465
6.492
158,153
-0.19(-2.87%)
Oct 30, 2019
6.614
6.736
6.614
6.684
121,959
+0.10(+1.59%)
Oct 29, 2019
6.579
6.614
6.544
6.579
156,097
+0.01(+0.13%)
Oct 28, 2019
6.492
6.588
6.492
6.570
114,979
+0.10(+1.48%)
Oct 25, 2019
6.596
6.666
6.466
6.474
84,691
-0.12(-1.85%)
Oct 24, 2019
6.692
6.692
6.518
6.596
123,824
-0.04(-0.66%)
Oct 23, 2019
6.666
6.745
6.623
6.640
125,007
+0.00(+0.00%)
Oct 22, 2019
6.527
6.793
6.527
6.640
134,705
+0.11(+1.74%)
Oct 21, 2019
6.518
6.657
6.448
6.527
185,093
+0.05(+0.81%)
Oct 18, 2019
6.379
6.535
6.326
6.474
204,384
+0.05(+0.81%)
Oct 17, 2019
6.501
6.501
6.326
6.422
146,894
-0.05(-0.81%)
Oct 16, 2019
6.413
6.527
6.405
6.474
117,686
+0.03(+0.41%)
Oct 15, 2019
6.579
6.649
6.422
6.448
134,603
-0.15(-2.25%)
Oct 14, 2019
6.396
6.657
6.344
6.596
200,596
+0.22(+3.42%)
Oct 11, 2019
6.614
6.684
6.370
6.379
321,208
-0.20(-3.05%)
Oct 10, 2019
6.692
6.718
6.501
6.579
166,229
-0.11(-1.69%)
Oct 09, 2019
6.684
6.814
6.649
6.692
185,864
+0.04(+0.66%)
Oct 08, 2019
6.492
6.736
6.492
6.649
112,311
+0.08(+1.19%)
Oct 07, 2019
6.483
6.657
6.448
6.570
146,929
+0.05(+0.80%)
Oct 04, 2019
6.466
6.570
6.318
6.518
392,358
+0.05(+0.81%)
Oct 03, 2019
6.614
6.649
6.274
6.466
218,109
-0.15(-2.24%)
Oct 02, 2019
6.474
6.623
6.431
6.614
203,778
+0.17(+2.71%)
Oct 01, 2019
6.527
6.614
6.431
6.440
136,657
-0.06(-0.94%)
Sep 30, 2019
6.326
6.544
6.274
6.501
311,255
+0.18(+2.90%)
Sep 27, 2019
6.474
6.536
6.300
6.318
178,563
-0.21(-3.20%)
Sep 26, 2019
6.396
6.614
6.318
6.527
168,513
+0.15(+2.32%)
Sep 25, 2019
6.570
6.623
6.296
6.379
154,300
-0.19(-2.92%)
Sep 24, 2019
6.666
6.666
6.498
6.570
261,709
-0.05(-0.79%)
Sep 23, 2019
6.527
6.666
6.466
6.623
65,627
+0.07(+1.06%)
Sep 20, 2019
6.518
6.592
6.401
6.553
180,285
+0.02(+0.27%)
Sep 19, 2019
6.474
6.631
6.466
6.535
134,668
+0.06(+0.94%)
Sep 18, 2019
6.623
6.631
6.392
6.474
170,946
-0.15(-2.24%)
Sep 17, 2019
6.701
6.736
6.509
6.623
117,009
-0.05(-0.78%)
Sep 16, 2019
6.440
6.748
6.405
6.675
402,351
+0.23(+3.51%)
Sep 13, 2019
6.483
6.606
6.422
6.448
137,709
-0.02(-0.27%)
Sep 12, 2019
6.440
6.623
6.379
6.466
237,797
+0.03(+0.54%)
Sep 11, 2019
6.143
6.466
6.117
6.431
243,652
+0.24(+3.94%)
Sep 10, 2019
5.960
6.318
5.960
6.187
224,997
+0.21(+3.50%)
Sep 09, 2019
6.152
6.204
5.926
5.978
457,103
-0.22(-3.52%)
Sep 06, 2019
6.239
6.300
6.196
6.196
221,254
-0.02(-0.28%)
Sep 05, 2019
6.283
6.509
6.196
6.213
243,908
-0.07(-1.11%)
Sep 04, 2019
6.178
6.327
6.135
6.283
144,292
+0.16(+2.56%)
Sep 03, 2019
6.161
6.270
6.004
6.126
211,429
-0.11(-1.82%)
Aug 30, 2019
6.422
6.422
6.135
6.239
167,202
-0.13(-2.05%)
Aug 29, 2019
6.309
6.413
6.239
6.370
103,034
+0.09(+1.39%)
Aug 28, 2019
6.379
6.535
6.239
6.283
197,880
-0.09(-1.37%)
Aug 27, 2019
6.440
6.530
6.213
6.370
323,545
-0.06(-0.95%)
Aug 26, 2019
6.344
6.535
6.213
6.431
242,385
+0.11(+1.79%)
Aug 23, 2019
6.396
6.570
6.291
6.318
257,976
-0.10(-1.49%)
Aug 22, 2019
6.527
6.570
6.396
6.413
145,685
-0.09(-1.34%)
Aug 21, 2019
6.474
6.623
6.422
6.501
183,489
+0.02(+0.27%)
Aug 20, 2019
6.309
6.553
6.283
6.483
167,503
+0.15(+2.34%)
Aug 19, 2019
6.230
6.405
6.213
6.335
151,911
+0.10(+1.68%)
Aug 16, 2019
6.135
6.326
6.100
6.230
231,008
+0.10(+1.71%)
Aug 15, 2019
6.248
6.257
6.039
6.126
304,982
-0.07(-1.06%)
Aug 14, 2019
6.493
6.562
6.140
6.191
305,896
-0.33(-5.03%)
Aug 13, 2019
6.200
6.735
6.200
6.519
520,469
+0.31(+5.00%)
Aug 12, 2019
6.321
6.329
6.105
6.209
276,985
-0.11(-1.77%)
Aug 09, 2019
6.295
6.510
6.260
6.321
435,002
+0.16(+2.52%)
Aug 08, 2019
6.096
6.269
5.820
6.165
599,051
+0.12(+2.00%)
Aug 07, 2019
5.700
6.174
5.639
6.045
423,959
+0.22(+3.70%)
Aug 06, 2019
6.571
6.631
5.803
5.829
809,598
-0.72(-10.94%)
Aug 05, 2019
8.537
8.537
6.467
6.545
834,008
-2.65(-28.80%)
Aug 02, 2019
9.365
9.382
9.123
9.192
164,560
-0.20(-2.11%)
Aug 01, 2019
9.546
9.623
9.339
9.390
218,155
-0.11(-1.18%)
Jul 31, 2019
9.701
9.873
9.494
9.502
327,936
-0.14(-1.43%)
Jul 30, 2019
9.330
9.709
9.300
9.640
348,074
+0.31(+3.33%)
Jul 29, 2019
9.330
9.356
9.196
9.330
186,692
+0.03(+0.28%)
Jul 26, 2019
9.149
9.365
9.114
9.304
263,947
+0.16(+1.70%)
Jul 25, 2019
9.235
9.296
9.140
9.149
174,779
-0.08(-0.84%)
Jul 24, 2019
9.114
9.339
9.071
9.227
228,918
+0.05(+0.56%)
Jul 23, 2019
9.261
9.306
8.942
9.175
256,825
-0.08(-0.84%)
Jul 22, 2019
9.425
9.451
9.106
9.252
332,618
-0.16(-1.65%)
Jul 19, 2019
9.606
9.666
9.399
9.408
197,264
-0.22(-2.33%)
Jul 18, 2019
9.623
9.649
9.416
9.632
158,646
+0.00(+0.00%)
Jul 17, 2019
9.632
9.632
9.477
9.632
302,949
+0.00(+0.00%)
Jul 16, 2019
9.632
9.753
9.468
9.632
429,254
-0.04(-0.45%)
Jul 15, 2019
9.571
9.684
9.352
9.675
266,024
+0.11(+1.17%)
Jul 12, 2019
9.830
9.908
9.502
9.563
304,536
-0.24(-2.46%)
Jul 11, 2019
9.658
9.813
9.442
9.804
416,820
+0.13(+1.34%)
Jul 10, 2019
9.865
9.934
9.666
9.675
337,547
-0.15(-1.49%)
Jul 09, 2019
10.30
10.33
9.589
9.822
500,566
-0.44(-4.29%)
Jul 08, 2019
10.21
10.29
10.07
10.26
584,341
+0.09(+0.85%)
Jul 05, 2019
10.05
10.28
9.847
10.18
433,610
+0.21(+2.08%)
Jul 03, 2019
9.873
10.14
9.847
9.968
415,519
+0.14(+1.40%)
Jul 02, 2019
9.658
9.908
9.485
9.830
417,031
+0.22(+2.24%)
Jul 01, 2019
9.227
9.761
9.227
9.615
524,128
+0.43(+4.69%)
Jun 28, 2019
9.045
9.304
9.028
9.183
2,391,990
+0.16(+1.82%)
Jun 27, 2019
8.933
9.106
8.882
9.020
328,618
+0.15(+1.65%)
Jun 26, 2019
9.399
9.419
8.668
8.873
465,009
-0.52(-5.51%)
Jun 25, 2019
9.485
9.485
9.313
9.390
276,799
-0.01(-0.09%)
Jun 24, 2019
9.365
9.416
9.200
9.399
273,652
+0.09(+0.93%)
Jun 21, 2019
9.287
9.390
9.099
9.313
331,093
+0.02(+0.19%)
Jun 20, 2019
9.045
9.390
8.993
9.296
436,746
+0.35(+3.95%)
Jun 19, 2019
8.580
8.942
8.442
8.942
369,827
+0.37(+4.33%)
Jun 18, 2019
8.450
8.606
8.433
8.571
175,727
+0.16(+1.95%)
Jun 17, 2019
8.442
8.485
8.330
8.407
140,251
-0.02(-0.20%)
Jun 14, 2019
8.476
8.519
8.390
8.425
174,650
-0.02(-0.20%)
Jun 13, 2019
8.347
8.528
8.330
8.442
190,290
+0.11(+1.35%)
Jun 12, 2019
8.131
8.407
8.131
8.330
205,192
+0.20(+2.44%)
Jun 11, 2019
8.028
8.175
7.894
8.131
175,313
+0.09(+1.07%)
Jun 10, 2019
8.278
8.356
7.864
8.045
248,829
-0.23(-2.81%)
Jun 07, 2019
8.450
8.545
8.222
8.278
226,604
-0.16(-1.94%)
Jun 06, 2019
8.295
8.519
8.278
8.442
321,688
+0.17(+2.09%)
Jun 05, 2019
8.209
8.340
8.131
8.269
256,030
+0.08(+0.95%)
Jun 04, 2019
8.175
8.235
8.106
8.192
153,743
+0.03(+0.32%)
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.