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
Triplepoint Venture Growth Bdc
(NY:
TPVG
)
9.330
+0.060 (+0.65%)
Official Closing 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 31, 2017
6.177
6.177
6.111
6.116
462,259
-0.06(-0.91%)
May 30, 2017
6.298
6.298
6.158
6.172
343,458
-0.15(-2.44%)
May 26, 2017
6.266
6.327
6.119
6.327
396,012
+0.05(+0.82%)
May 25, 2017
6.302
6.325
6.216
6.275
878,794
-0.02(-0.36%)
May 24, 2017
6.257
6.416
6.248
6.298
950,815
+0.09(+1.47%)
May 23, 2017
6.152
6.211
6.102
6.207
372,393
+0.11(+1.79%)
May 22, 2017
6.120
6.143
6.098
6.098
304,772
+0.01(+0.22%)
May 19, 2017
6.079
6.152
6.070
6.084
271,262
+0.01(+0.15%)
May 18, 2017
6.079
6.116
6.066
6.075
258,962
-0.01(-0.22%)
May 17, 2017
6.184
6.184
6.088
6.088
212,434
-0.13(-2.05%)
May 16, 2017
6.266
6.266
6.152
6.216
203,246
-0.00(-0.07%)
May 15, 2017
6.289
6.357
6.211
6.220
172,608
-0.07(-1.09%)
May 12, 2017
6.293
6.346
6.057
6.289
295,822
+0.03(+0.44%)
May 11, 2017
6.289
6.357
6.216
6.261
194,835
-0.05(-0.72%)
May 10, 2017
6.225
6.425
6.148
6.307
384,372
+0.14(+2.29%)
May 09, 2017
6.220
6.225
6.148
6.166
181,543
-0.05(-0.81%)
May 08, 2017
6.252
6.253
6.193
6.216
130,506
-0.04(-0.58%)
May 05, 2017
6.120
6.273
6.079
6.252
188,719
+0.11(+1.78%)
May 04, 2017
6.384
6.393
6.043
6.143
378,970
-0.20(-3.16%)
May 03, 2017
6.448
6.462
6.261
6.343
201,597
-0.07(-1.14%)
May 02, 2017
6.475
6.475
6.403
6.416
114,823
-0.01(-0.21%)
May 01, 2017
6.544
6.553
6.403
6.430
160,154
-0.09(-1.40%)
Apr 28, 2017
6.480
6.535
6.389
6.521
171,723
+0.05(+0.85%)
Apr 27, 2017
6.480
6.553
6.398
6.466
178,280
+0.00(+0.07%)
Apr 26, 2017
6.412
6.503
6.406
6.462
221,773
+0.06(+1.00%)
Apr 25, 2017
6.375
6.421
6.362
6.398
208,575
+0.03(+0.50%)
Apr 24, 2017
6.471
6.507
6.330
6.366
210,400
-0.03(-0.50%)
Apr 21, 2017
6.544
6.562
6.371
6.398
308,159
-0.11(-1.75%)
Apr 20, 2017
6.453
6.540
6.398
6.512
309,918
+0.09(+1.42%)
Apr 19, 2017
6.398
6.444
6.391
6.421
169,808
+0.02(+0.36%)
Apr 18, 2017
6.330
6.444
6.314
6.398
273,295
+0.07(+1.08%)
Apr 17, 2017
6.298
6.343
6.293
6.330
161,568
+0.02(+0.36%)
Apr 13, 2017
6.252
6.348
6.252
6.307
210,536
+0.05(+0.80%)
Apr 12, 2017
6.307
6.311
6.230
6.257
161,937
-0.04(-0.58%)
Apr 11, 2017
6.375
6.375
6.289
6.293
228,699
-0.08(-1.22%)
Apr 10, 2017
6.343
6.371
6.325
6.371
165,119
+0.03(+0.43%)
Apr 07, 2017
6.348
6.353
6.280
6.343
232,597
-0.00(-0.07%)
Apr 06, 2017
6.289
6.353
6.225
6.348
264,226
+0.11(+1.83%)
Apr 05, 2017
6.334
6.339
6.230
6.234
296,838
-0.07(-1.08%)
Apr 04, 2017
6.252
6.325
6.248
6.302
202,761
+0.04(+0.65%)
Apr 03, 2017
6.343
6.353
6.179
6.261
236,014
-0.09(-1.36%)
Mar 31, 2017
6.330
6.371
6.252
6.348
357,564
+0.03(+0.43%)
Mar 30, 2017
6.302
6.362
6.271
6.321
203,176
+0.03(+0.43%)
Mar 29, 2017
6.220
6.339
6.163
6.293
237,571
+0.09(+1.47%)
Mar 28, 2017
6.224
6.238
6.198
6.202
215,330
-0.01(-0.14%)
Mar 27, 2017
6.193
6.242
6.145
6.211
271,097
+0.01(+0.14%)
Mar 24, 2017
6.238
6.238
6.145
6.202
140,220
-0.01(-0.21%)
Mar 23, 2017
6.202
6.220
6.167
6.216
185,307
+0.05(+0.79%)
Mar 22, 2017
6.167
6.180
6.109
6.167
217,826
+0.03(+0.51%)
Mar 21, 2017
6.255
6.255
6.105
6.136
172,781
-0.08(-1.28%)
Mar 20, 2017
6.211
6.255
6.167
6.216
514,560
+0.01(+0.14%)
Mar 17, 2017
6.145
6.207
6.122
6.207
276,644
+0.08(+1.38%)
Mar 16, 2017
6.127
6.153
6.074
6.122
299,861
+0.03(+0.51%)
Mar 15, 2017
5.989
6.149
5.958
6.091
741,865
+0.12(+2.01%)
Mar 14, 2017
5.825
5.976
5.794
5.972
453,589
+0.08(+1.43%)
Mar 13, 2017
5.878
5.901
5.834
5.887
96,981
+0.05(+0.91%)
Mar 10, 2017
5.816
5.856
5.759
5.834
219,063
+0.01(+0.15%)
Mar 09, 2017
5.923
5.972
5.807
5.825
280,140
-0.10(-1.72%)
Mar 08, 2017
5.843
5.958
5.834
5.927
235,608
+0.08(+1.44%)
Mar 07, 2017
5.905
5.915
5.790
5.843
215,932
-0.07(-1.13%)
Mar 06, 2017
5.883
5.927
5.816
5.909
232,436
+0.02(+0.30%)
Mar 03, 2017
5.892
5.927
5.785
5.892
274,021
-0.00(-0.08%)
Mar 02, 2017
5.927
5.927
5.843
5.896
147,525
+0.01(+0.23%)
Mar 01, 2017
5.861
5.945
5.803
5.883
371,502
+0.08(+1.38%)
Feb 28, 2017
5.838
5.865
5.767
5.803
248,492
-0.03(-0.46%)
Feb 27, 2017
5.878
5.892
5.812
5.830
247,362
-0.05(-0.91%)
Feb 24, 2017
5.954
5.972
5.816
5.883
287,714
-0.03(-0.53%)
Feb 23, 2017
5.923
5.945
5.905
5.914
200,860
+0.01(+0.23%)
Feb 22, 2017
5.923
5.923
5.892
5.901
140,607
+0.00(+0.08%)
Feb 21, 2017
5.914
5.945
5.838
5.896
301,840
+0.07(+1.14%)
Feb 17, 2017
5.830
5.830
5.830
0
+0.00(+0.08%)
Feb 16, 2017
5.843
5.856
5.723
5.825
209,175
-0.02(-0.38%)
Feb 15, 2017
5.856
5.856
5.812
5.847
148,140
+0.03(+0.53%)
Feb 14, 2017
5.847
5.875
5.781
5.816
165,402
+0.04(+0.61%)
Feb 13, 2017
5.945
5.967
5.767
5.781
347,849
-0.16(-2.76%)
Feb 10, 2017
5.932
5.985
5.879
5.945
224,797
+0.03(+0.53%)
Feb 09, 2017
5.905
5.934
5.861
5.914
146,425
+0.03(+0.45%)
Feb 08, 2017
5.856
5.892
5.812
5.887
126,788
+0.05(+0.84%)
Feb 07, 2017
5.790
5.861
5.790
5.838
136,776
+0.09(+1.54%)
Feb 06, 2017
5.732
5.759
5.719
5.750
199,832
+0.01(+0.23%)
Feb 03, 2017
5.767
5.781
5.692
5.736
171,661
-0.02(-0.39%)
Feb 02, 2017
5.745
5.785
5.714
5.759
228,972
+0.00(+0.08%)
Feb 01, 2017
5.776
5.877
5.665
5.754
148,361
+0.01(+0.23%)
Jan 31, 2017
5.745
5.767
5.674
5.741
211,767
-0.01(-0.15%)
Jan 30, 2017
5.878
5.896
5.665
5.750
506,633
-0.15(-2.48%)
Jan 27, 2017
5.927
5.963
5.861
5.896
284,502
+0.00(+0.08%)
Jan 26, 2017
5.998
5.998
5.856
5.892
264,547
-0.07(-1.19%)
Jan 25, 2017
5.989
5.998
5.932
5.963
245,056
+0.02(+0.37%)
Jan 24, 2017
5.918
5.945
5.874
5.941
336,881
+0.09(+1.59%)
Jan 23, 2017
5.803
5.847
5.775
5.847
382,326
+0.09(+1.62%)
Jan 20, 2017
5.776
5.798
5.723
5.754
187,935
-0.01(-0.15%)
Jan 19, 2017
5.767
5.767
5.710
5.763
229,152
-0.00(-0.08%)
Jan 18, 2017
5.652
5.803
5.639
5.767
640,740
+0.12(+2.04%)
Jan 17, 2017
5.581
5.776
5.524
5.652
948,813
+0.19(+3.41%)
Jan 13, 2017
5.466
5.466
5.466
0
+0.01(+0.16%)
Jan 12, 2017
5.479
5.479
5.421
5.457
100,100
-0.07(-1.20%)
Jan 11, 2017
5.528
5.555
5.484
5.523
97,925
+0.05(+0.89%)
Jan 10, 2017
5.528
5.541
5.452
5.475
81,829
-0.03(-0.48%)
Jan 09, 2017
5.555
5.590
5.492
5.501
89,838
-0.05(-0.88%)
Jan 06, 2017
5.577
5.594
5.532
5.550
127,178
-0.07(-1.18%)
Jan 05, 2017
5.639
5.639
5.519
5.617
125,384
+0.00(+0.00%)
Jan 04, 2017
5.448
5.617
5.435
5.617
312,222
+0.22(+4.11%)
Jan 03, 2017
5.271
5.408
5.271
5.395
133,791
+0.17(+3.23%)
Dec 30, 2016
5.226
5.226
5.226
0
-0.01(-0.17%)
Dec 29, 2016
5.266
5.266
5.173
5.235
320,368
+0.02(+0.43%)
Dec 28, 2016
5.452
5.452
5.204
5.213
363,803
-0.20(-3.77%)
Dec 27, 2016
5.466
5.466
5.413
5.417
159,891
-0.00(-0.08%)
Dec 23, 2016
5.421
5.421
5.421
0
-0.01(-0.16%)
Dec 22, 2016
5.421
5.503
5.413
5.430
160,734
-0.01(-0.24%)
Dec 21, 2016
5.603
5.621
5.421
5.444
252,846
-0.16(-2.85%)
Dec 20, 2016
5.475
5.603
5.452
5.603
230,399
+0.19(+3.44%)
Dec 19, 2016
5.439
5.501
5.413
5.417
352,950
-0.04(-0.65%)
Dec 16, 2016
5.563
5.577
5.444
5.452
157,853
-0.10(-1.84%)
Dec 15, 2016
5.541
5.603
5.417
5.555
511,096
+0.05(+0.97%)
Dec 14, 2016
5.417
5.515
5.337
5.501
353,461
+0.12(+2.14%)
Dec 13, 2016
5.550
5.559
5.355
5.386
330,439
-0.12(-2.10%)
Dec 12, 2016
5.657
5.679
5.497
5.501
390,121
-0.22(-3.80%)
Dec 09, 2016
5.772
5.812
5.679
5.719
202,370
-0.04(-0.77%)
Dec 08, 2016
5.785
5.785
5.701
5.763
158,809
+0.00(+0.08%)
Dec 07, 2016
5.714
5.812
5.688
5.759
232,188
+0.02(+0.31%)
Dec 06, 2016
5.643
5.754
5.643
5.741
413,882
+0.15(+2.62%)
Dec 05, 2016
5.590
5.626
5.563
5.594
317,196
+0.02(+0.32%)
Dec 02, 2016
5.581
5.619
5.492
5.577
183,716
+0.01(+0.24%)
Dec 01, 2016
5.497
5.586
5.479
5.563
544,298
+0.10(+1.79%)
Nov 30, 2016
5.439
5.466
5.408
5.466
384,123
+0.06(+1.07%)
Nov 29, 2016
5.364
5.413
5.328
5.408
344,418
+0.08(+1.58%)
Nov 28, 2016
5.355
5.409
5.253
5.324
357,453
+0.05(+1.01%)
Nov 25, 2016
5.292
5.383
5.236
5.271
207,847
+0.01(+0.16%)
Nov 23, 2016
5.262
5.262
5.262
0
-0.01(-0.16%)
Nov 22, 2016
5.404
5.439
5.253
5.271
345,252
-0.12(-2.16%)
Nov 21, 2016
5.361
5.387
5.322
5.387
239,450
+0.04(+0.72%)
Nov 18, 2016
5.331
5.348
5.275
5.348
397,407
+0.07(+1.39%)
Nov 17, 2016
5.245
5.279
5.210
5.275
298,618
+0.02(+0.41%)
Nov 16, 2016
5.258
5.296
5.239
5.253
447,017
+0.03(+0.66%)
Nov 15, 2016
5.167
5.262
5.146
5.219
542,787
+0.05(+1.00%)
Nov 14, 2016
5.103
5.167
5.029
5.167
579,949
+0.06(+1.18%)
Nov 11, 2016
4.922
5.114
4.913
5.107
576,721
+0.16(+3.13%)
Nov 10, 2016
4.818
4.982
4.788
4.952
662,333
+0.13(+2.77%)
Nov 09, 2016
4.810
4.866
4.737
4.818
217,167
-0.00(-0.09%)
Nov 08, 2016
4.715
4.952
4.681
4.823
606,309
+0.25(+5.36%)
Nov 07, 2016
4.676
4.737
4.569
4.577
202,139
-0.07(-1.48%)
Nov 04, 2016
4.457
4.706
4.457
4.646
384,964
+0.16(+3.45%)
Nov 03, 2016
4.534
4.556
4.414
4.491
224,127
-0.01(-0.29%)
Nov 02, 2016
4.513
4.556
4.474
4.504
239,466
-0.02(-0.48%)
Nov 01, 2016
4.651
4.681
4.517
4.526
230,297
-0.09(-1.87%)
Oct 31, 2016
4.689
4.689
4.607
4.612
153,180
-0.09(-2.01%)
Oct 28, 2016
4.672
4.719
4.629
4.706
180,781
+0.00(+0.09%)
Oct 27, 2016
4.741
4.754
4.689
4.702
80,524
-0.01(-0.18%)
Oct 26, 2016
4.737
4.801
4.698
4.711
142,562
-0.03(-0.55%)
Oct 25, 2016
4.711
4.759
4.682
4.737
105,196
-0.00(-0.09%)
Oct 24, 2016
4.715
4.750
4.691
4.741
107,774
+0.05(+1.01%)
Oct 21, 2016
4.719
4.737
4.668
4.694
179,408
-0.00(-0.09%)
Oct 20, 2016
4.719
4.754
4.672
4.698
238,365
+0.01(+0.18%)
Oct 19, 2016
4.698
4.719
4.659
4.689
101,873
+0.03(+0.65%)
Oct 18, 2016
4.620
4.689
4.564
4.659
188,535
+0.02(+0.46%)
Oct 17, 2016
4.754
4.801
4.620
4.638
312,721
-0.12(-2.53%)
Oct 14, 2016
4.711
4.818
4.711
4.758
307,884
+0.09(+1.84%)
Oct 13, 2016
4.620
4.706
4.599
4.672
247,991
+0.02(+0.37%)
Oct 12, 2016
4.672
4.706
4.625
4.655
106,211
-0.02(-0.37%)
Oct 11, 2016
4.737
4.737
4.672
4.672
194,615
-0.05(-1.00%)
Oct 10, 2016
4.737
4.737
4.694
4.719
244,937
+0.00(+0.00%)
Oct 07, 2016
4.706
4.775
4.689
4.719
207,065
+0.04(+0.83%)
Oct 06, 2016
4.672
4.737
4.672
4.681
132,860
+0.00(+0.09%)
Oct 05, 2016
4.737
4.795
4.672
4.676
296,771
-0.07(-1.45%)
Oct 04, 2016
4.775
4.836
4.729
4.745
274,700
+0.02(+0.46%)
Oct 03, 2016
4.595
4.784
4.595
4.724
448,192
+0.16(+3.49%)
Sep 30, 2016
4.590
4.672
4.526
4.564
282,622
+0.01(+0.19%)
Sep 29, 2016
4.590
4.625
4.504
4.556
271,774
-0.01(-0.19%)
Sep 28, 2016
4.638
4.668
4.556
4.564
225,360
-0.04(-0.93%)
Sep 27, 2016
4.629
4.672
4.607
4.607
155,152
-0.01(-0.28%)
Sep 26, 2016
4.612
4.706
4.599
4.620
284,036
+0.02(+0.47%)
Sep 23, 2016
4.629
4.676
4.599
4.599
194,647
-0.02(-0.47%)
Sep 22, 2016
4.586
4.702
4.586
4.620
488,136
+0.06(+1.32%)
Sep 21, 2016
4.672
4.672
4.526
4.560
222,943
-0.11(-2.40%)
Sep 20, 2016
4.685
4.715
4.659
4.672
95,171
+0.03(+0.56%)
Sep 19, 2016
4.651
4.728
4.629
4.646
135,461
-0.02(-0.37%)
Sep 16, 2016
4.732
4.732
4.633
4.663
156,719
-0.05(-1.01%)
Sep 15, 2016
4.698
4.737
4.633
4.711
397,830
+0.04(+0.92%)
Sep 14, 2016
4.668
4.685
4.638
4.668
151,125
+0.04(+0.84%)
Sep 13, 2016
4.689
4.694
4.467
4.629
403,211
-0.08(-1.74%)
Sep 12, 2016
4.702
4.750
4.487
4.711
212,838
-0.03(-0.64%)
Sep 09, 2016
4.814
4.814
4.732
4.741
195,154
-0.06(-1.17%)
Sep 08, 2016
4.844
4.866
4.775
4.797
197,759
-0.04(-0.89%)
Sep 07, 2016
4.862
4.862
4.823
4.840
119,817
-0.02(-0.44%)
Sep 06, 2016
4.844
4.887
4.836
4.862
286,477
-0.01(-0.18%)
Sep 02, 2016
4.905
4.870
4.870
4.870
223,175
+0.00(+0.09%)
Sep 01, 2016
4.909
4.935
4.844
4.866
192,636
-0.01(-0.18%)
Aug 31, 2016
4.879
4.900
4.853
4.874
127,233
+0.03(+0.53%)
Aug 30, 2016
4.935
4.935
4.844
4.849
232,761
-0.07(-1.49%)
Aug 29, 2016
4.866
4.984
4.823
4.922
391,894
+0.06(+1.15%)
Aug 26, 2016
4.845
4.958
4.820
4.866
681,229
+0.07(+1.39%)
Aug 25, 2016
4.912
4.991
4.770
4.799
746,217
-0.21(-4.17%)
Aug 24, 2016
4.978
5.041
4.958
5.008
353,484
+0.06(+1.18%)
Aug 23, 2016
4.999
5.020
4.933
4.949
432,706
+0.00(+0.00%)
Aug 22, 2016
4.874
4.953
4.841
4.949
332,135
+0.11(+2.24%)
Aug 19, 2016
4.799
4.843
4.787
4.841
194,872
+0.05(+0.96%)
Aug 18, 2016
4.782
4.799
4.745
4.795
328,469
+0.05(+1.06%)
Aug 17, 2016
4.778
4.778
4.724
4.745
208,555
-0.01(-0.26%)
Aug 16, 2016
4.774
4.791
4.716
4.757
246,644
-0.00(-0.09%)
Aug 15, 2016
4.636
4.796
4.636
4.761
294,074
+0.13(+2.89%)
Aug 12, 2016
4.586
4.628
4.570
4.628
230,683
+0.05(+1.00%)
Aug 11, 2016
4.620
4.628
4.574
4.582
1,050,903
-0.03(-0.63%)
Aug 10, 2016
4.661
4.669
4.590
4.611
435,308
-0.04(-0.90%)
Aug 09, 2016
4.590
4.674
4.474
4.653
444,438
+0.02(+0.36%)
Aug 08, 2016
4.549
4.682
4.549
4.636
394,199
+0.02(+0.45%)
Aug 05, 2016
4.607
4.711
4.561
4.615
251,516
+0.05(+1.00%)
Aug 04, 2016
4.699
4.711
4.484
4.570
901,553
-0.16(-3.35%)
Aug 03, 2016
4.711
4.749
4.682
4.728
140,335
+0.05(+0.98%)
Aug 02, 2016
4.766
4.787
4.670
4.682
249,335
-0.11(-2.35%)
Aug 01, 2016
4.816
4.820
4.742
4.795
272,115
+0.02(+0.35%)
Jul 29, 2016
4.820
4.825
4.751
4.778
207,596
-0.04(-0.78%)
Jul 28, 2016
4.895
4.895
4.766
4.816
170,669
-0.04(-0.77%)
Jul 27, 2016
4.966
4.966
4.820
4.853
525,376
-0.06(-1.27%)
Jul 26, 2016
4.983
4.983
4.912
4.916
163,631
-0.03(-0.67%)
Jul 25, 2016
4.987
4.995
4.928
4.949
234,704
+0.00(+0.08%)
Jul 22, 2016
4.962
4.974
4.908
4.945
339,712
+0.02(+0.42%)
Jul 21, 2016
4.878
4.970
4.849
4.924
237,440
+0.10(+1.99%)
Jul 20, 2016
4.799
4.853
4.761
4.828
165,687
+0.06(+1.31%)
Jul 19, 2016
4.761
4.787
4.720
4.766
256,809
+0.01(+0.26%)
Jul 18, 2016
4.770
4.791
4.724
4.753
182,366
-0.01(-0.26%)
Jul 15, 2016
4.728
4.770
4.661
4.766
216,036
+0.04(+0.79%)
Jul 14, 2016
4.720
4.732
4.632
4.728
219,856
+0.05(+1.16%)
Jul 13, 2016
4.716
4.736
4.632
4.674
309,162
+0.00(+0.09%)
Jul 12, 2016
4.678
4.724
4.632
4.670
809,638
+0.04(+0.81%)
Jul 11, 2016
4.653
4.695
4.611
4.632
384,590
+0.07(+1.46%)
Jul 08, 2016
4.536
4.695
4.515
4.565
710,644
+0.05(+1.11%)
Jul 07, 2016
4.465
4.515
4.423
4.515
213,019
+0.04(+0.84%)
Jul 06, 2016
4.382
4.482
4.340
4.478
285,843
+0.12(+2.68%)
Jul 05, 2016
4.365
4.419
4.344
4.361
476,168
-0.02(-0.48%)
Jul 01, 2016
4.453
4.382
4.382
4.382
509,455
-0.04(-0.85%)
Jun 30, 2016
4.465
4.465
4.382
4.419
199,624
+0.04(+0.86%)
Jun 29, 2016
4.570
4.570
4.369
4.382
376,503
-0.01(-0.28%)
Jun 28, 2016
4.461
4.503
4.382
4.394
125,868
+0.01(+0.19%)
Jun 27, 2016
4.486
4.507
4.365
4.386
134,466
-0.07(-1.50%)
Jun 24, 2016
4.386
4.549
4.386
4.453
101,212
+0.01(+0.28%)
Jun 23, 2016
4.444
4.444
4.394
4.440
69,926
+0.01(+0.28%)
Jun 22, 2016
4.440
4.515
4.394
4.428
102,883
-0.05(-1.12%)
Jun 21, 2016
4.486
4.511
4.432
4.478
46,452
+0.03(+0.56%)
Jun 20, 2016
4.398
4.549
4.398
4.453
202,540
+0.07(+1.62%)
Jun 17, 2016
4.090
4.423
4.090
4.382
204,184
-0.03(-0.57%)
Jun 16, 2016
4.415
4.432
4.361
4.407
282,481
+0.02(+0.38%)
Jun 15, 2016
4.390
4.419
4.382
4.390
252,062
-0.00(-0.09%)
Jun 14, 2016
4.428
4.480
4.390
4.394
259,975
-0.01(-0.19%)
Jun 13, 2016
4.428
4.482
4.403
4.403
120,764
-0.05(-1.22%)
Jun 10, 2016
4.432
4.486
4.432
4.457
146,524
+0.03(+0.75%)
Jun 09, 2016
4.453
4.469
4.423
4.423
90,508
-0.03(-0.56%)
Jun 08, 2016
4.444
4.499
4.403
4.449
149,992
+0.00(+0.00%)
Jun 07, 2016
4.507
4.507
4.444
4.449
167,485
-0.06(-1.30%)
Jun 06, 2016
4.499
4.511
4.465
4.507
197,947
+0.05(+1.03%)
Jun 03, 2016
4.474
4.486
4.440
4.461
111,394
+0.01(+0.19%)
Jun 02, 2016
4.428
4.466
4.423
4.453
78,740
-0.02(-0.37%)
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.