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
Daqo New Energy ADR
(NY:
DQ
)
22.52
-0.30 (-1.31%)
Official Closing Price
Updated: 7:00 PM EDT, May 31, 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
10.08
10.50
10.04
10.23
1,297,000
+0.18(+1.75%)
May 28, 2020
10.44
10.50
10.00
10.06
607,565
-0.32(-3.08%)
May 27, 2020
10.63
10.76
10.08
10.38
1,703,395
-0.12(-1.18%)
May 26, 2020
10.82
11.26
10.43
10.50
956,055
+0.05(+0.44%)
May 22, 2020
11.28
11.28
10.42
10.46
1,796,000
-1.11(-9.57%)
May 21, 2020
11.87
11.97
11.43
11.56
1,393,415
-0.33(-2.77%)
May 20, 2020
11.96
12.54
11.32
11.89
2,699,700
+0.92(+8.37%)
May 19, 2020
10.30
11.14
10.30
10.97
1,087,555
+0.76(+7.46%)
May 18, 2020
10.01
10.46
10.00
10.21
656,130
+0.57(+5.93%)
May 15, 2020
9.682
9.728
9.282
9.640
823,500
-0.11(-1.09%)
May 14, 2020
9.876
9.876
9.269
9.746
1,512,470
-0.28(-2.75%)
May 13, 2020
10.82
10.85
9.848
10.02
796,730
-0.76(-7.03%)
May 12, 2020
11.12
11.28
10.63
10.78
663,605
-0.27(-2.48%)
May 11, 2020
11.20
11.20
10.75
11.05
803,980
-0.20(-1.79%)
May 08, 2020
11.18
11.36
11.08
11.26
413,500
+0.32(+2.93%)
May 07, 2020
11.27
11.36
10.80
10.94
690,620
-0.17(-1.53%)
May 06, 2020
10.05
11.37
9.996
11.11
1,419,330
+1.32(+13.49%)
May 05, 2020
9.830
10.21
9.756
9.786
366,380
+0.15(+1.51%)
May 04, 2020
9.752
10.09
9.286
9.640
512,610
-0.29(-2.88%)
May 01, 2020
10.14
10.14
9.330
9.926
1,021,500
-0.50(-4.80%)
Apr 30, 2020
10.19
10.69
10.16
10.43
1,152,320
+0.18(+1.80%)
Apr 29, 2020
9.700
10.53
9.520
10.24
775,165
+0.61(+6.38%)
Apr 28, 2020
9.552
9.780
9.426
9.628
848,015
+0.14(+1.50%)
Apr 27, 2020
9.282
9.692
9.282
9.486
460,610
+0.24(+2.62%)
Apr 24, 2020
9.474
9.592
9.010
9.244
747,000
-0.19(-2.03%)
Apr 23, 2020
9.292
9.744
9.292
9.436
859,130
-0.01(-0.06%)
Apr 22, 2020
9.170
9.486
9.126
9.442
505,295
+0.51(+5.71%)
Apr 21, 2020
9.396
9.396
8.858
8.932
529,510
-0.65(-6.80%)
Apr 20, 2020
9.334
9.640
9.214
9.584
751,100
+0.25(+2.63%)
Apr 17, 2020
9.978
10.06
9.270
9.338
1,206,500
-0.31(-3.17%)
Apr 16, 2020
10.06
10.14
9.166
9.644
1,482,960
-0.31(-3.11%)
Apr 15, 2020
10.20
10.35
9.790
9.954
2,917,760
-0.51(-4.84%)
Apr 14, 2020
10.89
10.97
10.07
10.46
1,164,700
-0.09(-0.87%)
Apr 13, 2020
10.02
10.70
9.900
10.55
637,885
+0.57(+5.71%)
Apr 09, 2020
10.80
11.22
9.946
9.982
1,216,500
-0.64(-6.04%)
Apr 08, 2020
10.24
10.70
10.15
10.62
578,890
+0.59(+5.84%)
Apr 07, 2020
10.97
10.97
9.944
10.04
935,835
-0.50(-4.73%)
Apr 06, 2020
10.89
11.17
10.38
10.54
926,625
+0.25(+2.45%)
Apr 03, 2020
10.73
10.83
10.00
10.28
1,634,000
-0.53(-4.94%)
Apr 02, 2020
10.19
10.93
10.16
10.82
988,895
+0.73(+7.22%)
Apr 01, 2020
11.04
11.19
10.00
10.09
1,481,015
-1.49(-12.90%)
Mar 31, 2020
11.10
11.80
11.05
11.58
1,441,255
+0.47(+4.19%)
Mar 30, 2020
10.76
11.18
10.68
11.12
1,364,065
+0.36(+3.37%)
Mar 27, 2020
11.47
11.47
10.65
10.76
1,148,000
-1.17(-9.81%)
Mar 26, 2020
12.00
12.20
11.57
11.93
1,065,845
-0.04(-0.32%)
Mar 25, 2020
11.44
12.39
10.90
11.96
1,203,265
+0.58(+5.09%)
Mar 24, 2020
9.472
11.59
9.430
11.38
1,485,855
+2.49(+27.97%)
Mar 23, 2020
9.120
9.412
8.372
8.896
2,127,960
-0.22(-2.41%)
Mar 20, 2020
10.07
10.45
9.022
9.116
2,070,500
-0.62(-6.33%)
Mar 19, 2020
8.738
9.770
8.319
9.732
1,412,080
+1.17(+13.61%)
Mar 18, 2020
10.26
11.21
8.454
8.566
1,622,075
-2.50(-22.62%)
Mar 17, 2020
10.62
11.60
10.32
11.07
1,338,600
+0.55(+5.23%)
Mar 16, 2020
9.590
11.39
9.502
10.52
1,696,660
-0.81(-7.15%)
Mar 13, 2020
11.40
11.48
10.54
11.33
2,039,000
+0.76(+7.19%)
Mar 12, 2020
10.84
11.25
10.37
10.57
1,834,505
-0.97(-8.41%)
Mar 11, 2020
11.80
12.64
11.06
11.54
4,382,430
+0.17(+1.50%)
Mar 10, 2020
10.95
11.58
10.61
11.37
2,344,725
+1.22(+12.06%)
Mar 09, 2020
10.66
10.71
10.05
10.15
2,490,885
-1.65(-14.02%)
Mar 06, 2020
11.93
12.08
11.31
11.80
1,335,500
-0.53(-4.33%)
Mar 05, 2020
12.38
13.15
12.20
12.33
1,597,695
-0.33(-2.61%)
Mar 04, 2020
12.88
13.15
12.30
12.66
1,043,340
+0.02(+0.14%)
Mar 03, 2020
12.98
13.59
12.53
12.65
1,407,660
-0.33(-2.57%)
Mar 02, 2020
13.21
13.26
11.90
12.98
2,281,860
-0.13(-1.02%)
Feb 28, 2020
12.70
13.16
12.11
13.11
1,650,000
-0.28(-2.09%)
Feb 27, 2020
13.84
13.88
13.04
13.39
1,389,285
-0.84(-5.90%)
Feb 26, 2020
14.31
14.66
13.98
14.23
501,580
+0.03(+0.20%)
Feb 25, 2020
14.72
14.87
13.86
14.21
766,690
-0.37(-2.54%)
Feb 24, 2020
14.30
15.03
14.18
14.58
917,295
-0.67(-4.37%)
Feb 21, 2020
15.18
15.35
14.61
15.24
2,699,500
-0.06(-0.41%)
Feb 20, 2020
15.53
16.29
14.95
15.30
1,852,525
-0.22(-1.44%)
Feb 19, 2020
14.93
15.80
14.93
15.53
1,477,825
+0.81(+5.52%)
Feb 18, 2020
14.51
14.90
13.95
14.72
1,397,095
+0.20(+1.41%)
Feb 14, 2020
14.37
14.81
14.20
14.51
1,516,500
+0.22(+1.51%)
Feb 13, 2020
14.80
14.88
13.83
14.30
2,019,250
-0.75(-5.01%)
Feb 12, 2020
13.42
15.10
13.40
15.05
3,662,085
+1.70(+12.75%)
Feb 11, 2020
12.83
13.59
12.56
13.35
2,936,690
+1.77(+15.33%)
Feb 10, 2020
11.50
11.84
11.40
11.57
528,070
+0.02(+0.21%)
Feb 07, 2020
12.44
12.44
11.29
11.55
1,302,000
-1.00(-7.95%)
Feb 06, 2020
11.91
12.77
11.82
12.55
1,686,070
+0.89(+7.65%)
Feb 05, 2020
11.62
11.84
11.28
11.66
769,205
+0.16(+1.39%)
Feb 04, 2020
10.54
11.60
10.50
11.50
3,690,845
+1.12(+10.77%)
Feb 03, 2020
10.15
10.46
10.01
10.38
438,290
+0.26(+2.59%)
Jan 31, 2020
10.38
10.40
10.03
10.12
657,500
-0.34(-3.21%)
Jan 30, 2020
10.49
10.50
10.22
10.45
1,044,840
-0.20(-1.91%)
Jan 29, 2020
10.28
10.76
10.28
10.66
1,107,585
+0.46(+4.53%)
Jan 28, 2020
10.10
10.24
10.06
10.19
302,680
+0.12(+1.17%)
Jan 27, 2020
10.00
10.14
9.944
10.08
1,420,180
-0.19(-1.81%)
Jan 24, 2020
10.48
10.60
10.21
10.26
348,000
-0.21(-2.01%)
Jan 23, 2020
10.60
10.72
10.15
10.47
878,030
-0.15(-1.38%)
Jan 22, 2020
11.17
11.26
10.58
10.62
686,000
-0.47(-4.20%)
Jan 21, 2020
10.75
11.50
10.73
11.08
1,707,630
+0.36(+3.34%)
Jan 17, 2020
10.75
10.92
10.48
10.73
1,105,000
-0.00(-0.04%)
Jan 16, 2020
11.26
11.43
10.58
10.73
1,619,400
-0.28(-2.58%)
Jan 15, 2020
11.78
11.80
11.00
11.01
1,464,045
-0.77(-6.55%)
Jan 14, 2020
11.80
11.88
11.54
11.79
1,000,960
-0.10(-0.86%)
Jan 13, 2020
11.29
12.03
11.28
11.89
1,365,415
+0.68(+6.03%)
Jan 10, 2020
11.18
11.35
11.07
11.21
1,024,000
+0.08(+0.70%)
Jan 09, 2020
11.00
11.66
11.00
11.13
978,345
+0.26(+2.37%)
Jan 08, 2020
10.68
10.93
10.68
10.88
773,445
+0.20(+1.91%)
Jan 07, 2020
10.70
10.83
10.56
10.67
475,480
-0.10(-0.91%)
Jan 06, 2020
10.84
10.84
10.50
10.77
620,775
-0.12(-1.10%)
Jan 03, 2020
10.96
11.10
10.81
10.89
879,500
-0.11(-0.96%)
Jan 02, 2020
10.24
11.03
10.24
11.00
1,278,020
+0.76(+7.38%)
Dec 31, 2019
10.05
10.25
9.960
10.24
377,000
+0.17(+1.67%)
Dec 30, 2019
10.33
10.33
10.02
10.07
815,605
-0.26(-2.48%)
Dec 27, 2019
10.30
10.41
10.20
10.33
427,000
+0.03(+0.25%)
Dec 26, 2019
10.32
10.41
10.21
10.30
334,935
-0.03(-0.25%)
Dec 24, 2019
10.20
10.36
10.12
10.33
423,000
+0.12(+1.20%)
Dec 23, 2019
9.984
10.27
9.952
10.21
604,300
+0.21(+2.14%)
Dec 20, 2019
9.724
10.08
9.680
9.992
937,000
+0.22(+2.29%)
Dec 19, 2019
9.682
9.768
9.628
9.768
646,970
+0.05(+0.56%)
Dec 18, 2019
9.942
9.988
9.666
9.714
557,715
-0.23(-2.27%)
Dec 17, 2019
9.954
10.09
9.824
9.940
812,220
+0.01(+0.06%)
Dec 16, 2019
9.560
10.02
9.432
9.934
4,017,345
+0.45(+4.74%)
Dec 13, 2019
9.442
9.880
9.442
9.484
772,000
-0.02(-0.23%)
Dec 12, 2019
9.250
9.516
9.200
9.506
1,556,525
+0.22(+2.41%)
Dec 11, 2019
8.984
9.400
8.952
9.282
1,164,480
+0.28(+3.13%)
Dec 10, 2019
9.162
9.194
8.700
9.000
1,308,345
-0.29(-3.14%)
Dec 09, 2019
9.270
9.400
9.014
9.292
2,534,475
+0.15(+1.64%)
Dec 06, 2019
8.796
9.194
8.796
9.142
2,610,000
+0.39(+4.41%)
Dec 05, 2019
8.440
8.922
8.440
8.756
1,558,095
+0.34(+4.04%)
Dec 04, 2019
8.014
8.628
8.014
8.416
956,675
+0.35(+4.29%)
Dec 03, 2019
7.948
8.164
7.856
8.070
1,334,450
+0.06(+0.77%)
Dec 02, 2019
7.638
8.228
7.636
8.008
1,452,475
+0.39(+5.15%)
Nov 29, 2019
7.764
7.774
7.533
7.616
418,500
-0.01(-0.16%)
Nov 27, 2019
7.408
7.654
7.326
7.628
445,500
+0.23(+3.08%)
Nov 26, 2019
7.454
7.470
7.242
7.400
656,995
-0.00(-0.03%)
Nov 25, 2019
7.558
7.558
7.158
7.402
1,735,685
-0.16(-2.14%)
Nov 22, 2019
7.542
7.632
7.320
7.564
523,000
+0.02(+0.21%)
Nov 21, 2019
7.854
7.900
7.242
7.548
2,860,530
-0.36(-4.53%)
Nov 20, 2019
7.764
7.950
7.718
7.906
826,645
+0.14(+1.80%)
Nov 19, 2019
7.792
7.978
7.632
7.766
1,030,645
-0.01(-0.10%)
Nov 18, 2019
7.836
7.936
7.700
7.774
607,685
-0.05(-0.69%)
Nov 15, 2019
7.750
7.858
7.690
7.828
741,000
+0.02(+0.26%)
Nov 14, 2019
7.810
7.938
7.529
7.808
888,810
+0.17(+2.25%)
Nov 13, 2019
8.100
8.160
7.622
7.636
1,128,595
-0.48(-5.94%)
Nov 12, 2019
7.862
8.640
7.752
8.118
3,023,380
+0.74(+10.09%)
Nov 11, 2019
7.254
7.426
7.254
7.374
337,510
+0.04(+0.49%)
Nov 08, 2019
7.234
7.428
7.188
7.338
335,000
+0.06(+0.88%)
Nov 07, 2019
7.484
7.608
7.190
7.274
864,435
-0.20(-2.65%)
Nov 06, 2019
7.538
7.646
7.440
7.472
316,885
-0.04(-0.56%)
Nov 05, 2019
7.518
7.599
7.146
7.514
3,850,275
+0.02(+0.24%)
Nov 04, 2019
7.850
7.850
7.456
7.496
811,675
-0.23(-2.98%)
Nov 01, 2019
7.600
7.820
7.402
7.726
732,000
+0.13(+1.77%)
Oct 31, 2019
7.378
7.698
7.242
7.592
1,720,820
+0.24(+3.24%)
Oct 30, 2019
7.804
7.892
7.272
7.354
1,646,345
-0.56(-7.12%)
Oct 29, 2019
7.870
8.146
7.804
7.918
355,925
-0.02(-0.28%)
Oct 28, 2019
8.136
8.206
7.922
7.940
449,870
-0.18(-2.17%)
Oct 25, 2019
8.298
8.298
7.996
8.116
298,500
-0.16(-1.91%)
Oct 24, 2019
8.040
8.360
7.978
8.274
954,240
+0.39(+4.89%)
Oct 23, 2019
7.826
8.006
7.800
7.888
593,885
+0.01(+0.10%)
Oct 22, 2019
8.064
8.064
7.826
7.880
559,730
-0.11(-1.43%)
Oct 21, 2019
8.060
8.196
7.921
7.994
770,875
-0.05(-0.60%)
Oct 18, 2019
8.068
8.328
8.040
8.042
386,000
-0.13(-1.54%)
Oct 17, 2019
8.118
8.330
8.021
8.168
770,085
+0.07(+0.86%)
Oct 16, 2019
8.564
8.603
8.058
8.098
1,624,275
-0.60(-6.94%)
Oct 15, 2019
8.762
8.886
8.516
8.702
2,464,910
-0.11(-1.20%)
Oct 14, 2019
8.742
8.954
8.720
8.808
423,100
+0.10(+1.10%)
Oct 11, 2019
8.924
8.964
8.484
8.712
676,000
-0.07(-0.82%)
Oct 10, 2019
8.730
8.990
8.714
8.784
316,840
+0.06(+0.69%)
Oct 09, 2019
8.918
8.932
8.682
8.724
434,250
-0.04(-0.41%)
Oct 08, 2019
8.702
8.898
8.628
8.760
447,880
-0.01(-0.16%)
Oct 07, 2019
8.958
9.084
8.716
8.774
619,245
-0.30(-3.33%)
Oct 04, 2019
8.964
9.096
8.768
9.076
277,500
+0.15(+1.73%)
Oct 03, 2019
8.760
8.952
8.664
8.922
463,470
+0.15(+1.71%)
Oct 02, 2019
8.950
8.950
8.626
8.772
847,030
-0.22(-2.40%)
Oct 01, 2019
9.218
9.320
8.922
8.988
479,280
-0.23(-2.50%)
Sep 30, 2019
9.108
9.336
8.800
9.218
1,342,145
+0.31(+3.48%)
Sep 27, 2019
9.316
9.406
8.664
8.908
2,457,500
-0.35(-3.80%)
Sep 26, 2019
9.492
9.586
9.204
9.260
543,860
-0.29(-3.06%)
Sep 25, 2019
9.580
9.700
9.418
9.552
746,145
-0.03(-0.29%)
Sep 24, 2019
10.11
10.26
9.580
9.580
1,626,415
-0.71(-6.94%)
Sep 23, 2019
9.766
10.31
9.656
10.29
911,925
+0.13(+1.26%)
Sep 20, 2019
10.30
10.31
10.10
10.17
3,239,500
-0.10(-0.97%)
Sep 19, 2019
10.26
10.50
10.18
10.27
1,149,190
+0.03(+0.27%)
Sep 18, 2019
10.20
10.35
10.07
10.24
1,657,700
+0.01(+0.14%)
Sep 17, 2019
10.18
10.30
10.04
10.22
799,305
+0.02(+0.22%)
Sep 16, 2019
9.640
10.26
9.640
10.20
1,209,835
+0.56(+5.83%)
Sep 13, 2019
9.592
9.960
9.394
9.640
563,000
+0.11(+1.11%)
Sep 12, 2019
9.934
9.998
9.422
9.534
1,650,475
-0.35(-3.56%)
Sep 11, 2019
9.816
10.26
9.776
9.886
967,025
+0.21(+2.15%)
Sep 10, 2019
9.636
9.836
9.302
9.678
849,670
+0.02(+0.25%)
Sep 09, 2019
10.22
10.32
9.432
9.654
1,135,460
-0.55(-5.35%)
Sep 06, 2019
10.24
10.36
10.03
10.20
577,000
+0.01(+0.10%)
Sep 05, 2019
10.47
10.47
10.11
10.19
1,014,850
-0.14(-1.32%)
Sep 04, 2019
10.25
10.48
10.13
10.33
1,117,785
+0.27(+2.66%)
Sep 03, 2019
10.28
10.58
9.996
10.06
1,013,310
-0.26(-2.54%)
Aug 30, 2019
10.34
10.36
9.874
10.32
762,000
+0.01(+0.14%)
Aug 29, 2019
10.42
10.52
9.874
10.31
1,009,895
+0.02(+0.16%)
Aug 28, 2019
10.24
10.38
10.10
10.29
621,955
-0.01(-0.14%)
Aug 27, 2019
10.22
10.70
10.11
10.30
1,256,820
+0.20(+1.94%)
Aug 26, 2019
9.860
10.20
9.778
10.11
1,256,095
+0.37(+3.84%)
Aug 23, 2019
9.942
10.12
9.610
9.734
646,000
-0.30(-2.95%)
Aug 22, 2019
10.57
10.57
9.766
10.03
1,341,840
-0.57(-5.38%)
Aug 21, 2019
9.560
10.60
9.524
10.60
3,251,865
+1.51(+16.56%)
Aug 20, 2019
8.856
9.138
8.797
9.094
663,540
+0.23(+2.64%)
Aug 19, 2019
8.916
9.156
8.658
8.860
1,009,520
+0.12(+1.37%)
Aug 16, 2019
8.200
8.778
8.188
8.740
1,281,500
+0.47(+5.71%)
Aug 15, 2019
7.996
8.556
7.902
8.268
1,346,300
+0.34(+4.24%)
Aug 14, 2019
8.010
8.375
7.802
7.932
2,600,095
-0.52(-6.15%)
Aug 13, 2019
8.622
8.838
8.322
8.452
905,360
-0.17(-1.95%)
Aug 12, 2019
8.350
8.798
8.176
8.620
750,385
+0.19(+2.25%)
Aug 09, 2019
8.466
8.615
8.191
8.430
586,500
-0.11(-1.31%)
Aug 08, 2019
8.312
8.656
8.266
8.542
520,040
+0.28(+3.44%)
Aug 07, 2019
8.096
8.446
7.982
8.258
996,785
+0.15(+1.80%)
Aug 06, 2019
8.122
8.168
7.927
8.112
746,880
+0.15(+1.83%)
Aug 05, 2019
8.394
8.396
7.823
7.966
1,450,835
-0.76(-8.69%)
Aug 02, 2019
8.472
8.900
8.316
8.724
928,000
+0.21(+2.44%)
Aug 01, 2019
8.426
9.075
8.424
8.516
1,086,270
+0.13(+1.50%)
Jul 31, 2019
8.674
8.704
8.326
8.390
502,735
-0.27(-3.14%)
Jul 30, 2019
8.316
8.716
8.250
8.662
714,040
+0.25(+2.92%)
Jul 29, 2019
8.612
8.612
8.158
8.416
908,380
-0.20(-2.37%)
Jul 26, 2019
8.572
8.740
8.468
8.620
412,500
+0.08(+0.94%)
Jul 25, 2019
8.776
8.826
8.508
8.540
501,120
-0.25(-2.82%)
Jul 24, 2019
8.552
8.820
8.431
8.788
653,340
+0.08(+0.90%)
Jul 23, 2019
8.612
8.724
8.432
8.710
676,350
+0.18(+2.06%)
Jul 22, 2019
8.830
8.904
8.442
8.534
1,306,605
-0.30(-3.35%)
Jul 19, 2019
8.596
9.002
8.542
8.830
1,197,500
+0.28(+3.25%)
Jul 18, 2019
8.542
8.648
8.490
8.552
1,113,280
-0.00(-0.05%)
Jul 17, 2019
8.432
8.634
8.392
8.556
716,260
+0.14(+1.66%)
Jul 16, 2019
8.568
8.635
8.290
8.416
669,280
-0.20(-2.37%)
Jul 15, 2019
8.532
8.644
8.303
8.620
833,260
+0.09(+1.03%)
Jul 12, 2019
8.000
8.554
7.990
8.532
1,612,000
+0.81(+10.49%)
Jul 11, 2019
8.202
8.274
7.712
7.722
1,283,370
-0.48(-5.81%)
Jul 10, 2019
8.112
8.278
7.934
8.198
1,167,895
+0.10(+1.21%)
Jul 09, 2019
8.200
8.332
8.022
8.100
452,135
-0.11(-1.36%)
Jul 08, 2019
8.614
8.640
8.208
8.212
541,935
-0.50(-5.70%)
Jul 05, 2019
8.462
8.712
8.360
8.708
754,000
+0.22(+2.54%)
Jul 03, 2019
8.728
8.762
8.422
8.492
524,000
-0.23(-2.68%)
Jul 02, 2019
8.712
8.846
8.556
8.726
844,985
-0.08(-0.93%)
Jul 01, 2019
8.750
9.160
8.750
8.808
1,309,410
+0.33(+3.94%)
Jun 28, 2019
8.330
8.526
8.238
8.474
879,500
+0.13(+1.53%)
Jun 27, 2019
8.174
8.416
8.030
8.346
1,142,255
+0.15(+1.88%)
Jun 26, 2019
8.132
8.272
8.002
8.192
556,745
+0.21(+2.61%)
Jun 25, 2019
8.508
8.588
7.942
7.984
898,190
-0.53(-6.23%)
Jun 24, 2019
8.636
8.672
8.400
8.514
541,665
+0.05(+0.54%)
Jun 21, 2019
8.550
8.739
8.316
8.468
1,198,500
-0.13(-1.56%)
Jun 20, 2019
9.026
9.196
8.540
8.602
1,269,400
-0.22(-2.52%)
Jun 19, 2019
8.554
8.892
8.268
8.824
1,371,000
+0.28(+3.25%)
Jun 18, 2019
8.470
8.778
8.408
8.546
2,020,955
+0.19(+2.22%)
Jun 17, 2019
9.060
9.064
8.200
8.360
1,196,315
-0.74(-8.09%)
Jun 14, 2019
9.004
9.147
8.932
9.096
788,000
-0.01(-0.07%)
Jun 13, 2019
8.900
9.116
8.832
9.102
1,009,005
+0.31(+3.50%)
Jun 12, 2019
8.832
8.942
8.730
8.794
529,420
-0.21(-2.38%)
Jun 11, 2019
9.120
9.240
8.863
9.008
1,831,275
-0.14(-1.49%)
Jun 10, 2019
8.486
9.162
8.486
9.144
2,030,605
+0.67(+7.88%)
Jun 07, 2019
8.304
8.538
7.988
8.476
1,444,500
+0.18(+2.22%)
Jun 06, 2019
8.242
8.358
7.964
8.292
1,867,950
-0.08(-1.00%)
Jun 05, 2019
8.528
8.528
8.150
8.376
1,330,525
-0.05(-0.62%)
Jun 04, 2019
8.616
8.800
7.964
8.428
2,557,670
-0.19(-2.16%)
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.