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
Crossamerica Partners LP
(NY:
CAPL
)
20.27
+0.68 (+3.47%)
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 31, 2019
9.441
9.441
8.881
9.359
771,507
-0.51(-5.19%)
May 30, 2019
9.120
10.01
9.068
9.872
715,178
+0.78(+8.52%)
May 29, 2019
8.951
9.143
8.893
9.097
292,048
+0.03(+0.39%)
May 28, 2019
9.114
9.149
9.033
9.062
195,665
-0.01(-0.06%)
May 24, 2019
8.905
9.138
8.905
9.068
307,332
+0.19(+2.10%)
May 23, 2019
8.870
8.893
8.741
8.881
201,322
+0.00(+0.00%)
May 22, 2019
8.829
8.916
8.800
8.881
83,341
+0.05(+0.53%)
May 21, 2019
8.765
8.864
8.765
8.835
55,669
+0.03(+0.40%)
May 20, 2019
8.800
8.823
8.759
8.800
58,056
-0.02(-0.20%)
May 17, 2019
8.800
8.887
8.770
8.817
78,077
-0.06(-0.66%)
May 16, 2019
8.916
8.983
8.846
8.875
91,369
-0.04(-0.46%)
May 15, 2019
8.969
9.009
8.916
8.916
58,159
-0.10(-1.10%)
May 14, 2019
8.992
9.062
8.922
9.015
170,568
+0.12(+1.31%)
May 13, 2019
9.079
9.091
8.829
8.899
168,497
-0.22(-2.43%)
May 10, 2019
9.103
9.231
9.079
9.120
147,403
-0.01(-0.13%)
May 09, 2019
9.004
9.178
8.992
9.132
151,123
+0.04(+0.45%)
May 08, 2019
9.033
9.298
8.951
9.091
148,008
+0.00(+0.00%)
May 07, 2019
9.499
9.528
8.730
9.091
500,973
-0.82(-8.24%)
May 06, 2019
9.953
10.01
9.621
9.907
171,317
-0.15(-1.51%)
May 03, 2019
10.31
10.34
10.04
10.06
200,083
-0.22(-2.18%)
May 02, 2019
10.47
10.53
10.11
10.28
267,945
-0.20(-1.94%)
May 01, 2019
10.50
10.57
10.43
10.49
294,643
-0.01(-0.05%)
Apr 30, 2019
10.47
10.53
10.41
10.49
138,801
+0.04(+0.38%)
Apr 29, 2019
10.50
10.51
10.40
10.45
89,336
-0.02(-0.16%)
Apr 26, 2019
10.46
10.53
10.38
10.47
73,862
+0.06(+0.54%)
Apr 25, 2019
10.40
10.50
10.28
10.41
164,836
+0.06(+0.55%)
Apr 24, 2019
10.46
10.54
10.35
10.36
122,014
-0.10(-0.92%)
Apr 23, 2019
10.44
10.57
10.44
10.45
409,213
+0.02(+0.22%)
Apr 22, 2019
10.46
10.52
10.39
10.43
145,049
+0.05(+0.49%)
Apr 18, 2019
10.42
10.44
10.32
10.38
96,833
-0.04(-0.38%)
Apr 17, 2019
10.50
10.52
10.39
10.42
44,009
+0.01(+0.05%)
Apr 16, 2019
10.52
10.52
10.37
10.41
203,497
-0.03(-0.32%)
Apr 15, 2019
10.50
10.55
10.44
10.45
152,175
-0.04(-0.38%)
Apr 12, 2019
10.67
10.67
10.45
10.49
181,121
-0.04(-0.38%)
Apr 11, 2019
10.60
10.66
10.50
10.53
73,892
-0.08(-0.75%)
Apr 10, 2019
10.61
10.72
10.54
10.61
223,926
-0.01(-0.11%)
Apr 09, 2019
10.73
10.74
10.62
10.62
189,267
-0.12(-1.16%)
Apr 08, 2019
10.75
10.79
10.69
10.74
377,996
+0.06(+0.58%)
Apr 05, 2019
10.57
10.75
10.55
10.68
430,274
+0.14(+1.34%)
Apr 04, 2019
10.49
10.57
10.44
10.54
374,201
+0.11(+1.03%)
Apr 03, 2019
10.50
10.52
10.41
10.43
161,511
-0.01(-0.11%)
Apr 02, 2019
10.39
10.52
10.38
10.44
386,298
+0.03(+0.27%)
Apr 01, 2019
10.37
10.46
10.23
10.41
148,747
+0.08(+0.77%)
Mar 29, 2019
10.28
10.41
10.22
10.33
363,657
+0.06(+0.61%)
Mar 28, 2019
10.24
10.36
10.19
10.27
260,910
+0.01(+0.06%)
Mar 27, 2019
10.32
10.33
10.26
10.27
221,836
-0.01(-0.06%)
Mar 26, 2019
10.27
10.37
10.22
10.27
268,835
+0.07(+0.67%)
Mar 25, 2019
10.18
10.33
10.04
10.20
318,629
+0.07(+0.67%)
Mar 22, 2019
10.30
10.30
10.14
10.14
280,782
-0.11(-1.10%)
Mar 21, 2019
10.27
10.36
10.23
10.25
315,867
+0.02(+0.17%)
Mar 20, 2019
10.19
10.30
10.19
10.23
126,993
+0.02(+0.22%)
Mar 19, 2019
10.20
10.30
10.13
10.21
95,187
+0.08(+0.84%)
Mar 18, 2019
10.01
10.16
9.994
10.12
152,900
+0.12(+1.19%)
Mar 15, 2019
10.09
10.12
9.954
10.01
234,486
-0.02(-0.23%)
Mar 14, 2019
10.07
10.22
9.988
10.03
199,668
-0.05(-0.51%)
Mar 13, 2019
9.892
10.20
9.853
10.08
103,076
+0.23(+2.30%)
Mar 12, 2019
9.700
9.884
9.694
9.853
197,929
+0.16(+1.63%)
Mar 11, 2019
9.796
9.923
9.621
9.694
167,296
-0.10(-0.98%)
Mar 08, 2019
10.000
10.01
9.728
9.790
147,194
-0.23(-2.26%)
Mar 07, 2019
10.11
10.16
9.966
10.02
100,111
-0.11(-1.12%)
Mar 06, 2019
10.15
10.20
10.01
10.13
109,448
-0.03(-0.33%)
Mar 05, 2019
10.19
10.22
10.15
10.16
209,005
-0.01(-0.06%)
Mar 04, 2019
10.19
10.20
10.08
10.17
96,049
+0.03(+0.33%)
Mar 01, 2019
9.960
10.19
9.921
10.14
114,857
+0.15(+1.47%)
Feb 28, 2019
9.909
10.13
9.858
9.988
97,901
+0.02(+0.23%)
Feb 27, 2019
9.960
10.31
9.887
9.966
242,733
+0.14(+1.38%)
Feb 26, 2019
9.756
10.19
9.666
9.830
355,961
+0.12(+1.22%)
Feb 25, 2019
9.705
9.790
9.626
9.711
73,376
+0.01(+0.12%)
Feb 22, 2019
9.728
9.813
9.655
9.700
59,549
-0.02(-0.23%)
Feb 21, 2019
9.751
9.796
9.666
9.722
99,800
-0.03(-0.29%)
Feb 20, 2019
9.807
9.904
9.558
9.751
357,930
+0.01(+0.06%)
Feb 19, 2019
9.677
9.890
9.660
9.745
462,169
+0.10(+1.06%)
Feb 15, 2019
9.621
9.728
9.581
9.643
105,492
+0.07(+0.77%)
Feb 14, 2019
9.524
9.726
9.524
9.570
60,530
+0.03(+0.36%)
Feb 13, 2019
9.490
9.592
9.468
9.536
52,201
+0.08(+0.90%)
Feb 12, 2019
9.366
9.490
9.366
9.451
56,605
+0.11(+1.21%)
Feb 11, 2019
9.360
9.479
9.179
9.338
97,934
-0.09(-0.96%)
Feb 08, 2019
9.558
9.632
9.338
9.428
119,628
-0.09(-0.98%)
Feb 07, 2019
9.604
9.720
9.494
9.522
159,637
-0.15(-1.59%)
Feb 06, 2019
9.790
9.812
9.648
9.675
203,393
-0.07(-0.68%)
Feb 05, 2019
9.725
9.819
9.681
9.741
173,511
+0.08(+0.85%)
Feb 04, 2019
9.631
9.779
9.556
9.659
209,885
+0.03(+0.28%)
Feb 01, 2019
9.642
9.763
9.483
9.631
505,290
+0.08(+0.86%)
Jan 31, 2019
9.659
9.862
9.549
9.549
207,192
-0.10(-1.02%)
Jan 30, 2019
9.565
9.741
9.439
9.648
195,020
+0.14(+1.44%)
Jan 29, 2019
9.582
9.593
9.456
9.511
45,157
-0.05(-0.57%)
Jan 28, 2019
9.401
9.598
9.401
9.565
103,457
+0.21(+2.29%)
Jan 25, 2019
9.104
9.368
9.104
9.351
153,791
+0.28(+3.09%)
Jan 24, 2019
9.110
9.297
9.072
9.072
78,038
-0.07(-0.72%)
Jan 23, 2019
9.094
9.231
9.094
9.137
198,734
+0.07(+0.73%)
Jan 22, 2019
9.192
9.324
9.066
9.072
135,138
-0.15(-1.61%)
Jan 18, 2019
9.137
9.269
9.011
9.220
46,465
+0.16(+1.76%)
Jan 17, 2019
8.940
9.168
8.847
9.061
53,207
+0.12(+1.29%)
Jan 16, 2019
9.110
9.148
8.797
8.945
46,370
-0.14(-1.51%)
Jan 15, 2019
8.934
9.296
8.781
9.083
76,777
+0.25(+2.86%)
Jan 14, 2019
8.874
9.087
8.819
8.830
53,794
-0.15(-1.71%)
Jan 11, 2019
9.050
9.124
8.847
8.984
81,633
-0.04(-0.43%)
Jan 10, 2019
9.137
9.187
8.915
9.022
109,130
-0.17(-1.85%)
Jan 09, 2019
9.335
9.335
9.094
9.192
55,201
-0.03(-0.30%)
Jan 08, 2019
9.132
9.269
9.011
9.220
108,246
+0.25(+2.82%)
Jan 07, 2019
8.781
8.973
8.726
8.967
141,268
+0.27(+3.09%)
Jan 04, 2019
8.506
8.858
8.484
8.698
202,626
+0.32(+3.80%)
Jan 03, 2019
8.062
8.435
8.062
8.380
128,029
+0.30(+3.67%)
Jan 02, 2019
7.782
8.270
7.782
8.084
67,360
+0.31(+4.03%)
Dec 31, 2018
7.732
7.881
7.689
7.771
170,920
+0.04(+0.57%)
Dec 28, 2018
7.299
7.845
7.299
7.727
276,971
+0.45(+6.18%)
Dec 27, 2018
7.310
7.453
7.134
7.277
157,337
-0.15(-2.00%)
Dec 26, 2018
7.365
7.491
7.217
7.425
132,592
+0.05(+0.74%)
Dec 24, 2018
7.442
7.501
7.307
7.370
131,743
-0.10(-1.32%)
Dec 21, 2018
7.409
7.656
7.326
7.469
395,230
+0.09(+1.26%)
Dec 20, 2018
7.436
7.584
7.277
7.376
339,796
-0.07(-0.96%)
Dec 19, 2018
7.628
7.676
7.272
7.447
307,491
+0.01(+0.15%)
Dec 18, 2018
7.623
7.693
7.272
7.436
177,478
-0.20(-2.66%)
Dec 17, 2018
7.947
8.044
7.517
7.639
147,035
-0.26(-3.33%)
Dec 14, 2018
7.979
8.095
7.842
7.903
117,348
-0.11(-1.37%)
Dec 13, 2018
8.210
8.221
7.747
8.012
202,835
-0.18(-2.21%)
Dec 12, 2018
8.364
8.364
8.172
8.193
75,691
-0.12(-1.39%)
Dec 11, 2018
8.534
8.534
7.968
8.309
80,252
-0.12(-1.43%)
Dec 10, 2018
8.506
8.506
8.283
8.429
103,765
+0.01(+0.13%)
Dec 07, 2018
8.479
8.616
8.309
8.418
165,636
-0.01(-0.07%)
Dec 06, 2018
8.424
8.501
8.095
8.424
107,590
-0.02(-0.20%)
Dec 04, 2018
8.671
8.781
8.397
8.440
113,704
-0.20(-2.35%)
Dec 03, 2018
8.726
8.808
8.589
8.643
600,599
-0.02(-0.19%)
Nov 30, 2018
8.770
8.781
8.556
8.660
35,714
-0.13(-1.50%)
Nov 29, 2018
8.759
8.863
8.677
8.792
50,973
+0.03(+0.38%)
Nov 28, 2018
8.616
8.781
8.510
8.759
55,855
+0.19(+2.24%)
Nov 27, 2018
8.479
8.616
8.442
8.567
122,237
+0.09(+1.04%)
Nov 26, 2018
8.506
8.638
8.375
8.479
61,979
+0.04(+0.52%)
Nov 23, 2018
8.506
8.556
8.402
8.435
19,315
-0.07(-0.77%)
Nov 21, 2018
8.501
8.501
8.501
0
-0.05(-0.64%)
Nov 20, 2018
8.951
8.951
8.523
8.556
106,841
-0.38(-4.24%)
Nov 19, 2018
9.017
9.017
8.786
8.934
78,623
-0.09(-0.97%)
Nov 16, 2018
9.104
9.104
8.918
9.022
116,619
-0.08(-0.90%)
Nov 15, 2018
9.055
9.104
8.890
9.104
222,307
+0.05(+0.55%)
Nov 14, 2018
9.104
9.132
8.871
9.055
86,416
+0.01(+0.06%)
Nov 13, 2018
8.918
9.072
8.792
9.050
221,145
+0.18(+2.04%)
Nov 12, 2018
8.803
8.907
8.726
8.868
124,323
+0.07(+0.81%)
Nov 09, 2018
8.808
8.918
8.643
8.797
107,326
-0.02(-0.25%)
Nov 08, 2018
8.907
8.962
8.781
8.819
36,556
-0.10(-1.11%)
Nov 07, 2018
8.611
8.918
8.588
8.918
71,290
+0.43(+5.11%)
Nov 06, 2018
8.676
8.696
8.402
8.484
95,230
-0.21(-2.40%)
Nov 05, 2018
8.737
8.869
8.682
8.693
49,978
-0.05(-0.63%)
Nov 02, 2018
8.984
9.022
8.729
8.748
37,172
-0.19(-2.12%)
Nov 01, 2018
8.895
8.985
8.815
8.937
103,396
+0.07(+0.84%)
Oct 31, 2018
8.820
8.943
8.770
8.863
51,289
+0.07(+0.79%)
Oct 30, 2018
8.905
8.932
8.704
8.794
73,339
-0.10(-1.08%)
Oct 29, 2018
9.017
9.155
8.788
8.889
36,753
-0.05(-0.59%)
Oct 26, 2018
8.932
8.982
8.825
8.942
85,205
-0.02(-0.18%)
Oct 25, 2018
8.985
9.065
8.916
8.958
54,117
+0.05(+0.60%)
Oct 24, 2018
9.038
9.160
8.879
8.905
54,988
-0.11(-1.24%)
Oct 23, 2018
9.065
9.075
8.857
9.017
65,236
-0.11(-1.22%)
Oct 22, 2018
9.463
9.463
9.067
9.128
58,419
-0.32(-3.38%)
Oct 19, 2018
9.426
9.528
9.370
9.447
47,211
+0.03(+0.28%)
Oct 18, 2018
9.437
9.506
9.358
9.421
62,493
-0.04(-0.45%)
Oct 17, 2018
9.612
9.612
9.362
9.463
63,543
-0.17(-1.77%)
Oct 16, 2018
9.485
9.671
9.410
9.634
84,763
+0.18(+1.91%)
Oct 15, 2018
9.474
9.501
9.368
9.453
56,815
-0.05(-0.56%)
Oct 12, 2018
9.665
9.676
9.389
9.506
109,657
-0.09(-0.94%)
Oct 11, 2018
9.660
9.756
9.484
9.596
223,961
-0.04(-0.39%)
Oct 10, 2018
9.628
9.825
9.549
9.634
541,867
-0.10(-0.98%)
Oct 09, 2018
9.697
9.836
9.697
9.729
30,828
+0.03(+0.27%)
Oct 08, 2018
9.665
9.741
9.623
9.703
33,004
+0.04(+0.44%)
Oct 05, 2018
9.644
9.766
9.490
9.660
52,853
+0.04(+0.39%)
Oct 04, 2018
9.719
9.803
9.570
9.623
33,792
-0.13(-1.36%)
Oct 03, 2018
9.735
9.835
9.592
9.756
426,890
+0.03(+0.33%)
Oct 02, 2018
9.681
9.788
9.612
9.724
364,583
-0.02(-0.22%)
Oct 01, 2018
9.676
9.777
9.549
9.745
65,860
+0.12(+1.27%)
Sep 28, 2018
9.469
9.729
9.432
9.623
69,029
+0.12(+1.23%)
Sep 27, 2018
9.479
9.527
9.368
9.506
41,536
+0.02(+0.22%)
Sep 26, 2018
9.442
9.703
9.331
9.485
114,179
-0.04(-0.39%)
Sep 25, 2018
9.506
9.522
9.336
9.522
75,430
+0.02(+0.17%)
Sep 24, 2018
9.570
9.649
9.506
9.506
59,715
-0.12(-1.27%)
Sep 21, 2018
9.612
9.724
9.570
9.628
46,270
+0.02(+0.17%)
Sep 20, 2018
9.554
9.665
9.501
9.612
64,718
+0.05(+0.56%)
Sep 19, 2018
9.692
9.751
9.522
9.559
104,022
-0.16(-1.64%)
Sep 18, 2018
9.846
9.929
9.681
9.719
38,743
-0.13(-1.30%)
Sep 17, 2018
9.836
9.846
9.766
9.846
28,605
+0.00(+0.00%)
Sep 14, 2018
9.905
9.905
9.751
9.846
24,263
-0.04(-0.43%)
Sep 13, 2018
9.921
9.931
9.819
9.889
10,553
+0.01(+0.05%)
Sep 12, 2018
9.820
9.911
9.820
9.883
16,238
+0.05(+0.54%)
Sep 11, 2018
9.852
9.857
9.728
9.830
22,742
-0.03(-0.27%)
Sep 10, 2018
9.751
9.910
9.721
9.857
83,710
+0.10(+1.04%)
Sep 07, 2018
9.735
9.942
9.650
9.756
27,273
-0.02(-0.22%)
Sep 06, 2018
9.809
9.969
9.708
9.777
71,967
-0.03(-0.33%)
Sep 05, 2018
9.676
9.867
9.650
9.809
79,920
+0.07(+0.71%)
Sep 04, 2018
9.602
9.793
9.596
9.740
133,870
+0.10(+1.05%)
Aug 31, 2018
9.639
9.639
9.639
0
-0.06(-0.60%)
Aug 30, 2018
9.623
9.897
9.623
9.697
69,355
+0.06(+0.66%)
Aug 29, 2018
9.857
10.02
9.610
9.634
57,134
-0.27(-2.74%)
Aug 28, 2018
9.969
10.04
9.880
9.905
82,170
-0.06(-0.64%)
Aug 27, 2018
10.10
10.10
9.820
9.969
46,492
-0.05(-0.53%)
Aug 24, 2018
9.969
10.17
9.931
10.02
111,726
+0.02(+0.16%)
Aug 23, 2018
10.04
10.10
9.862
10.01
65,096
-0.10(-1.00%)
Aug 22, 2018
9.910
10.21
9.846
10.11
140,899
+0.22(+2.20%)
Aug 21, 2018
9.719
9.958
9.664
9.889
217,782
+0.18(+1.81%)
Aug 20, 2018
9.580
9.782
9.522
9.713
227,215
+0.14(+1.44%)
Aug 17, 2018
9.517
9.623
9.517
9.575
124,329
+0.03(+0.33%)
Aug 16, 2018
9.559
9.650
9.498
9.543
37,343
+0.03(+0.28%)
Aug 15, 2018
9.580
9.649
9.320
9.517
78,645
-0.17(-1.76%)
Aug 14, 2018
9.825
9.836
9.522
9.687
206,914
+0.06(+0.61%)
Aug 13, 2018
9.820
9.820
9.459
9.628
144,422
-0.14(-1.42%)
Aug 10, 2018
9.602
9.825
9.479
9.766
74,108
+0.12(+1.21%)
Aug 09, 2018
9.405
9.724
9.405
9.650
168,077
+0.27(+2.83%)
Aug 08, 2018
9.368
9.405
9.198
9.384
176,631
+0.02(+0.23%)
Aug 07, 2018
9.198
9.511
9.107
9.362
98,513
+0.06(+0.63%)
Aug 06, 2018
9.623
9.623
9.171
9.304
178,093
-0.35(-3.58%)
Aug 03, 2018
9.437
9.650
9.437
9.650
80,691
+0.19(+2.05%)
Aug 02, 2018
9.259
9.533
9.177
9.455
343,242
+0.14(+1.50%)
Aug 01, 2018
9.151
9.368
9.070
9.316
311,353
+0.18(+1.92%)
Jul 31, 2018
9.223
9.261
9.092
9.140
77,035
-0.06(-0.67%)
Jul 30, 2018
9.197
9.285
9.102
9.202
103,619
+0.02(+0.17%)
Jul 27, 2018
9.337
9.383
9.094
9.187
256,385
-0.16(-1.71%)
Jul 26, 2018
9.130
9.466
9.078
9.347
121,513
+0.15(+1.69%)
Jul 25, 2018
9.089
9.197
9.013
9.192
85,211
+0.10(+1.14%)
Jul 24, 2018
8.970
9.131
8.970
9.089
74,291
+0.10(+1.09%)
Jul 23, 2018
9.140
9.187
8.965
8.991
140,467
-0.15(-1.69%)
Jul 20, 2018
9.399
9.430
9.082
9.146
166,910
-0.25(-2.69%)
Jul 19, 2018
9.151
9.507
9.151
9.399
101,849
+0.25(+2.71%)
Jul 18, 2018
9.037
9.218
9.037
9.151
101,888
+0.10(+1.14%)
Jul 17, 2018
9.109
9.290
9.009
9.047
165,329
-0.07(-0.74%)
Jul 16, 2018
8.970
9.115
8.934
9.115
111,802
+0.13(+1.44%)
Jul 13, 2018
8.903
9.130
8.893
8.986
70,827
+0.13(+1.46%)
Jul 12, 2018
8.908
8.955
8.856
8.856
79,059
-0.08(-0.87%)
Jul 11, 2018
8.913
9.042
8.913
8.934
50,808
-0.01(-0.06%)
Jul 10, 2018
8.903
9.004
8.862
8.939
326,831
+0.02(+0.23%)
Jul 09, 2018
8.924
8.986
8.890
8.918
76,032
+0.05(+0.58%)
Jul 06, 2018
8.805
8.939
8.789
8.867
36,172
+0.07(+0.76%)
Jul 05, 2018
8.779
8.943
8.697
8.800
35,857
+0.07(+0.77%)
Jul 03, 2018
8.732
8.732
8.732
0
+0.01(+0.12%)
Jul 02, 2018
8.738
8.779
8.564
8.722
59,727
+0.01(+0.06%)
Jun 29, 2018
8.681
8.717
8.624
8.717
25,973
+0.10(+1.20%)
Jun 28, 2018
8.650
8.743
8.530
8.614
37,718
-0.16(-1.82%)
Jun 27, 2018
8.779
8.877
8.645
8.774
190,966
+0.02(+0.18%)
Jun 26, 2018
8.794
8.908
8.707
8.758
87,240
+0.01(+0.06%)
Jun 25, 2018
8.862
8.864
8.677
8.753
64,956
-0.06(-0.70%)
Jun 22, 2018
8.815
8.929
8.672
8.815
90,137
+0.07(+0.83%)
Jun 21, 2018
8.743
8.743
8.655
8.743
84,458
-0.01(-0.06%)
Jun 20, 2018
8.521
8.960
8.516
8.748
130,421
+0.22(+2.54%)
Jun 19, 2018
8.294
8.763
8.270
8.531
111,533
+0.14(+1.66%)
Jun 18, 2018
8.180
8.417
8.159
8.392
128,951
+0.21(+2.59%)
Jun 15, 2018
8.350
8.139
8.180
145,150
-0.17(-2.04%)
Jun 14, 2018
8.314
8.469
8.237
8.350
294,039
-0.01(-0.12%)
Jun 13, 2018
8.722
8.722
8.263
8.361
247,907
-0.35(-3.97%)
Jun 12, 2018
8.552
8.779
8.505
8.707
339,011
+0.08(+0.96%)
Jun 11, 2018
8.521
8.634
8.004
8.624
463,682
+0.16(+1.89%)
Jun 08, 2018
8.841
8.841
8.268
8.464
332,931
-0.36(-4.04%)
Jun 07, 2018
8.934
8.949
8.717
8.820
140,231
-0.10(-1.16%)
Jun 06, 2018
8.965
8.924
113,390
-0.02(-0.23%)
Jun 05, 2018
8.924
8.983
8.882
8.944
200,734
+0.03(+0.35%)
Jun 04, 2018
8.939
8.975
8.872
8.913
117,552
-0.02(-0.23%)
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.