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
Everi Holdings Inc
(NY:
EVRI
)
7.230
+0.430 (+6.32%)
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, 2018
7.460
7.545
7.440
7.490
367,476
+0.06(+0.81%)
May 30, 2018
7.470
7.600
7.405
7.430
288,418
+0.00(+0.00%)
May 29, 2018
7.420
7.460
7.390
7.430
310,089
+0.00(+0.00%)
May 25, 2018
7.430
7.430
7.430
0
-0.01(-0.13%)
May 24, 2018
7.420
7.480
7.240
7.440
447,407
+0.04(+0.54%)
May 23, 2018
7.450
7.470
7.365
7.400
256,249
-0.07(-0.94%)
May 22, 2018
7.670
7.670
7.450
7.470
256,144
-0.19(-2.48%)
May 21, 2018
7.710
7.750
7.580
7.660
280,675
-0.05(-0.65%)
May 18, 2018
7.490
7.730
7.450
7.710
446,170
+0.25(+3.35%)
May 17, 2018
7.480
7.530
7.430
7.460
447,923
+0.00(+0.00%)
May 16, 2018
7.530
7.540
7.440
7.460
348,909
-0.02(-0.27%)
May 15, 2018
7.460
7.540
7.320
7.480
530,564
+0.02(+0.27%)
May 14, 2018
7.410
7.580
7.410
7.460
538,024
+0.07(+0.95%)
May 11, 2018
7.670
7.710
7.370
7.390
679,939
-0.33(-4.27%)
May 10, 2018
7.540
7.745
7.440
7.720
939,436
+0.17(+2.25%)
May 09, 2018
8.000
8.030
7.545
7.550
1,357,828
-0.48(-5.98%)
May 08, 2018
7.660
8.200
7.555
8.030
2,617,015
+0.93(+13.10%)
May 07, 2018
6.890
7.100
6.820
7.100
602,244
+0.23(+3.35%)
May 04, 2018
6.640
6.900
6.620
6.870
436,095
+0.19(+2.84%)
May 03, 2018
6.680
6.770
6.560
6.680
515,583
-0.01(-0.15%)
May 02, 2018
6.450
6.720
6.430
6.690
528,169
+0.27(+4.21%)
May 01, 2018
6.390
6.420
6.255
6.420
318,068
+0.01(+0.16%)
Apr 30, 2018
6.250
6.440
6.230
6.410
460,820
+0.16(+2.56%)
Apr 27, 2018
6.350
6.370
6.210
6.250
373,770
-0.06(-0.95%)
Apr 26, 2018
6.270
6.320
6.200
6.310
423,657
+0.05(+0.80%)
Apr 25, 2018
6.350
6.360
6.180
6.260
616,088
-0.10(-1.57%)
Apr 24, 2018
6.450
6.490
6.270
6.360
518,272
-0.09(-1.40%)
Apr 23, 2018
6.480
6.490
6.375
6.450
276,595
-0.02(-0.31%)
Apr 20, 2018
6.510
6.510
6.380
6.470
319,071
-0.07(-1.07%)
Apr 19, 2018
6.490
6.560
6.420
6.540
590,289
+0.07(+1.08%)
Apr 18, 2018
6.380
6.570
6.290
6.470
586,387
+0.08(+1.25%)
Apr 17, 2018
6.350
6.405
6.290
6.390
403,481
+0.08(+1.27%)
Apr 16, 2018
6.330
6.330
6.195
6.310
457,503
+0.02(+0.32%)
Apr 13, 2018
6.330
6.360
6.205
6.290
361,790
-0.01(-0.16%)
Apr 12, 2018
6.240
6.350
6.190
6.300
464,513
+0.10(+1.61%)
Apr 11, 2018
6.190
6.330
6.150
6.200
857,607
-0.02(-0.32%)
Apr 10, 2018
6.400
6.440
6.150
6.220
940,325
-0.12(-1.89%)
Apr 09, 2018
6.470
6.550
6.315
6.340
397,626
-0.06(-0.94%)
Apr 06, 2018
6.490
6.610
6.340
6.400
636,334
-0.17(-2.59%)
Apr 05, 2018
6.560
6.735
6.490
6.570
764,424
+0.04(+0.61%)
Apr 04, 2018
6.160
6.550
6.120
6.530
1,002,135
+0.30(+4.82%)
Apr 03, 2018
6.410
6.410
6.080
6.230
852,275
-0.18(-2.81%)
Apr 02, 2018
6.560
6.740
6.390
6.410
588,960
-0.16(-2.44%)
Mar 29, 2018
6.570
6.570
6.570
0
+0.04(+0.61%)
Mar 28, 2018
6.620
6.660
6.450
6.530
1,025,757
-0.12(-1.80%)
Mar 27, 2018
6.780
6.795
6.590
6.650
1,310,238
-0.09(-1.34%)
Mar 26, 2018
6.860
6.920
6.605
6.740
637,448
-0.04(-0.59%)
Mar 23, 2018
6.900
7.010
6.770
6.780
789,822
-0.14(-2.02%)
Mar 22, 2018
7.010
7.115
6.890
6.920
972,238
-0.15(-2.12%)
Mar 21, 2018
7.100
7.190
7.020
7.070
867,556
-0.05(-0.70%)
Mar 20, 2018
7.180
7.245
7.040
7.120
627,052
-0.07(-0.97%)
Mar 19, 2018
7.100
7.275
6.990
7.190
836,435
+0.09(+1.27%)
Mar 16, 2018
7.190
7.205
7.015
7.100
1,169,534
-0.10(-1.39%)
Mar 15, 2018
7.600
7.600
7.130
7.200
1,140,640
-0.41(-5.39%)
Mar 14, 2018
7.950
7.950
7.340
7.610
1,795,332
+0.02(+0.26%)
Mar 13, 2018
7.720
7.720
7.520
7.590
551,690
-0.11(-1.43%)
Mar 12, 2018
7.700
7.880
7.660
7.700
562,912
+0.00(+0.00%)
Mar 09, 2018
7.880
7.880
7.580
7.700
582,052
-0.10(-1.28%)
Mar 08, 2018
7.820
7.889
7.755
7.800
605,869
+0.00(+0.00%)
Mar 07, 2018
7.955
7.800
794,734
-0.07(-0.89%)
Mar 06, 2018
7.460
8.020
7.370
7.870
1,648,777
+0.45(+6.06%)
Mar 05, 2018
7.360
7.460
7.310
7.420
457,729
-0.01(-0.13%)
Mar 02, 2018
7.230
7.440
7.105
7.430
356,347
+0.11(+1.50%)
Mar 01, 2018
7.470
7.480
7.210
7.320
355,285
-0.13(-1.74%)
Feb 28, 2018
7.610
7.670
7.425
7.450
426,928
-0.18(-2.36%)
Feb 27, 2018
7.580
7.740
7.580
7.630
336,107
+0.03(+0.39%)
Feb 26, 2018
7.540
7.680
7.520
7.600
423,864
+0.07(+0.93%)
Feb 23, 2018
7.630
7.710
7.450
7.530
316,007
-0.04(-0.53%)
Feb 22, 2018
7.420
7.710
7.410
7.570
431,153
+0.17(+2.30%)
Feb 21, 2018
7.780
7.840
7.390
7.400
549,757
-0.37(-4.76%)
Feb 20, 2018
7.120
7.860
7.120
7.770
557,102
+0.67(+9.44%)
Feb 16, 2018
7.100
7.100
7.100
0
-0.06(-0.84%)
Feb 15, 2018
7.020
7.160
6.920
7.160
324,020
+0.21(+3.02%)
Feb 14, 2018
6.850
7.110
6.830
6.950
531,499
+0.03(+0.43%)
Feb 13, 2018
6.870
6.985
6.860
6.920
295,081
+0.02(+0.29%)
Feb 12, 2018
6.880
7.025
6.830
6.900
451,899
+0.08(+1.17%)
Feb 09, 2018
7.000
7.020
6.570
6.820
1,261,983
-0.07(-1.02%)
Feb 08, 2018
7.220
7.230
6.860
6.890
976,957
-0.28(-3.91%)
Feb 07, 2018
7.220
7.290
7.130
7.170
475,313
-0.07(-0.97%)
Feb 06, 2018
6.900
7.340
6.900
7.240
834,320
+0.12(+1.69%)
Feb 05, 2018
7.250
7.345
7.110
7.120
668,118
-0.28(-3.78%)
Feb 02, 2018
7.550
7.580
7.340
7.400
1,353,744
-0.19(-2.50%)
Feb 01, 2018
7.660
7.700
7.520
7.590
637,747
-0.15(-1.94%)
Jan 31, 2018
7.840
7.875
7.710
7.740
761,672
-0.02(-0.26%)
Jan 30, 2018
7.880
7.900
7.750
7.760
711,289
-0.20(-2.51%)
Jan 29, 2018
8.240
8.250
7.950
7.960
502,745
-0.33(-3.98%)
Jan 26, 2018
8.310
8.350
8.170
8.290
1,138,493
+0.01(+0.12%)
Jan 25, 2018
8.180
8.310
8.045
8.280
774,257
+0.18(+2.22%)
Jan 24, 2018
7.970
8.190
7.920
8.100
1,648,239
+0.16(+2.02%)
Jan 23, 2018
7.840
8.050
7.760
7.940
711,265
+0.06(+0.76%)
Jan 22, 2018
7.820
7.920
7.640
7.880
355,143
+0.06(+0.77%)
Jan 19, 2018
7.790
7.890
7.745
7.820
322,109
+0.04(+0.51%)
Jan 18, 2018
7.790
7.845
7.700
7.780
274,248
+0.00(+0.00%)
Jan 17, 2018
7.790
7.860
7.670
7.780
382,531
+0.05(+0.65%)
Jan 16, 2018
7.970
8.030
7.600
7.730
517,305
-0.21(-2.64%)
Jan 12, 2018
7.940
7.940
7.940
0
+0.02(+0.25%)
Jan 11, 2018
7.610
7.950
7.560
7.920
828,027
+0.30(+3.94%)
Jan 10, 2018
7.630
7.620
496,721
+0.08(+1.06%)
Jan 09, 2018
7.610
7.655
7.510
7.540
410,179
-0.07(-0.92%)
Jan 08, 2018
7.610
7.630
7.540
7.610
265,513
-0.01(-0.13%)
Jan 05, 2018
7.510
7.630
7.450
7.620
342,072
+0.12(+1.60%)
Jan 04, 2018
7.530
7.660
7.465
7.500
415,576
+0.01(+0.13%)
Jan 03, 2018
7.390
7.610
7.390
7.490
765,337
+0.13(+1.77%)
Jan 02, 2018
7.610
7.610
7.230
7.360
1,382,912
-0.18(-2.39%)
Dec 29, 2017
7.540
7.540
7.540
0
+0.06(+0.80%)
Dec 28, 2017
7.440
7.530
7.410
7.480
600,687
+0.09(+1.22%)
Dec 27, 2017
7.290
7.390
7.270
7.390
1,051,727
+0.09(+1.23%)
Dec 26, 2017
7.220
7.345
7.160
7.300
362,021
+0.01(+0.14%)
Dec 22, 2017
7.430
7.490
7.170
7.290
648,406
-0.16(-2.15%)
Dec 21, 2017
7.510
7.600
7.440
7.450
562,727
-0.05(-0.67%)
Dec 20, 2017
7.690
7.740
7.450
7.500
833,541
-0.13(-1.70%)
Dec 19, 2017
7.930
8.060
7.580
7.630
437,819
-0.28(-3.54%)
Dec 18, 2017
7.650
7.920
7.620
7.910
595,238
+0.33(+4.35%)
Dec 15, 2017
7.750
7.770
7.470
7.580
643,615
-0.12(-1.56%)
Dec 14, 2017
7.670
7.765
7.590
7.700
482,034
+0.06(+0.79%)
Dec 13, 2017
7.650
7.850
7.640
7.640
401,525
+0.01(+0.13%)
Dec 12, 2017
7.620
7.780
7.590
7.630
810,230
-0.05(-0.65%)
Dec 11, 2017
7.560
7.780
7.560
7.680
917,068
+0.13(+1.72%)
Dec 08, 2017
8.040
8.050
7.550
7.550
528,456
+0.00(+0.00%)
Dec 07, 2017
7.600
8.000
7.570
655,059
+0.00(+0.00%)
Dec 06, 2017
7.590
7.740
7.530
7.570
1,609,936
-0.13(-1.69%)
Dec 05, 2017
7.700
7.900
7.700
7.700
537,432
-0.02(-0.26%)
Dec 04, 2017
8.060
8.170
7.550
7.720
1,258,103
-0.25(-3.14%)
Dec 01, 2017
8.090
8.210
7.800
7.970
1,051,146
-0.18(-2.21%)
Nov 30, 2017
8.640
8.640
8.120
8.150
1,406,959
-0.35(-4.12%)
Nov 29, 2017
8.760
8.850
8.450
8.500
813,087
-0.28(-3.19%)
Nov 28, 2017
8.760
8.909
8.690
8.780
770,342
+0.06(+0.69%)
Nov 27, 2017
8.780
8.860
8.720
8.720
835,087
-0.08(-0.91%)
Nov 24, 2017
8.870
8.920
8.800
8.800
139,553
-0.05(-0.56%)
Nov 22, 2017
8.880
8.940
8.815
8.850
255,378
-0.02(-0.23%)
Nov 21, 2017
8.800
8.920
8.795
8.870
671,833
+0.13(+1.49%)
Nov 20, 2017
8.650
8.780
8.580
8.740
521,818
+0.09(+1.04%)
Nov 17, 2017
8.650
8.690
8.600
8.650
390,811
-0.05(-0.57%)
Nov 16, 2017
8.460
8.780
8.460
8.700
524,927
+0.41(+4.95%)
Nov 15, 2017
8.610
8.680
8.260
8.290
655,432
-0.41(-4.71%)
Nov 14, 2017
8.420
8.800
8.410
8.700
699,422
+0.27(+3.20%)
Nov 13, 2017
8.540
8.540
8.300
8.430
438,176
-0.11(-1.29%)
Nov 10, 2017
8.360
8.600
8.360
8.540
1,511,041
+0.14(+1.67%)
Nov 09, 2017
8.510
8.570
8.370
8.400
423,803
-0.17(-1.98%)
Nov 08, 2017
8.730
8.870
8.565
8.570
1,556,089
-0.27(-3.05%)
Nov 07, 2017
8.620
8.885
8.550
8.840
1,051,617
+0.26(+3.03%)
Nov 06, 2017
8.430
8.620
8.350
8.580
839,474
+0.20(+2.39%)
Nov 03, 2017
8.280
8.400
8.240
8.380
563,737
+0.12(+1.45%)
Nov 02, 2017
8.320
8.345
8.240
8.260
457,087
-0.06(-0.72%)
Nov 01, 2017
8.310
8.340
8.220
8.320
877,569
+0.03(+0.36%)
Oct 31, 2017
8.730
8.990
8.150
8.290
1,721,489
+0.14(+1.72%)
Oct 30, 2017
8.020
8.185
7.875
8.150
835,573
+0.05(+0.62%)
Oct 27, 2017
7.780
8.110
7.780
8.100
545,244
+0.35(+4.52%)
Oct 26, 2017
7.860
7.860
7.730
7.750
533,966
-0.06(-0.77%)
Oct 25, 2017
7.920
7.940
7.615
7.810
472,748
-0.13(-1.64%)
Oct 24, 2017
7.780
7.975
7.760
7.940
322,278
+0.16(+2.06%)
Oct 23, 2017
7.850
7.910
7.750
7.780
375,852
-0.02(-0.26%)
Oct 20, 2017
7.850
7.925
7.740
7.800
743,757
+0.05(+0.65%)
Oct 19, 2017
7.900
7.900
7.670
7.750
435,069
-0.18(-2.27%)
Oct 18, 2017
7.900
7.980
7.850
7.930
423,315
+0.03(+0.38%)
Oct 17, 2017
7.980
8.050
7.880
7.900
611,446
-0.10(-1.25%)
Oct 16, 2017
8.040
8.100
7.920
8.000
457,330
-0.02(-0.25%)
Oct 13, 2017
8.290
8.290
7.910
8.020
581,831
-0.24(-2.91%)
Oct 12, 2017
8.290
8.350
8.110
8.260
647,722
-0.07(-0.84%)
Oct 11, 2017
8.430
8.500
8.260
8.330
429,582
-0.03(-0.36%)
Oct 10, 2017
8.600
8.640
8.360
8.360
933,689
-0.23(-2.68%)
Oct 09, 2017
8.180
8.690
8.160
8.590
1,912,491
+0.47(+5.79%)
Oct 06, 2017
7.780
8.160
7.710
8.120
1,909,241
+0.30(+3.84%)
Oct 05, 2017
7.750
7.850
7.630
7.820
698,002
+0.10(+1.30%)
Oct 04, 2017
7.700
7.740
7.630
7.720
502,740
-0.02(-0.26%)
Oct 03, 2017
7.540
7.790
7.470
7.740
673,259
+0.25(+3.34%)
Oct 02, 2017
7.510
7.660
7.290
7.490
722,406
-0.10(-1.32%)
Sep 29, 2017
7.540
7.660
7.390
7.590
1,094,691
+0.02(+0.26%)
Sep 28, 2017
7.410
7.580
7.340
7.570
477,003
+0.12(+1.61%)
Sep 27, 2017
7.280
7.470
7.230
7.450
476,876
+0.22(+3.04%)
Sep 26, 2017
7.120
7.290
7.120
7.230
452,833
+0.11(+1.54%)
Sep 25, 2017
7.230
7.250
7.010
7.120
733,543
-0.10(-1.39%)
Sep 22, 2017
7.160
7.255
7.120
7.220
484,459
+0.04(+0.56%)
Sep 21, 2017
7.400
7.400
7.150
7.180
451,933
-0.23(-3.10%)
Sep 20, 2017
7.440
7.440
7.305
7.410
386,811
-0.05(-0.67%)
Sep 19, 2017
7.480
7.480
7.260
7.460
536,885
-0.02(-0.27%)
Sep 18, 2017
7.350
7.550
7.310
7.480
642,043
+0.12(+1.63%)
Sep 15, 2017
7.050
7.480
6.974
7.360
1,129,286
+0.38(+5.44%)
Sep 14, 2017
7.200
7.200
6.810
6.980
1,080,408
-0.24(-3.32%)
Sep 13, 2017
7.500
7.520
7.180
7.220
625,289
-0.31(-4.12%)
Sep 12, 2017
7.400
7.580
7.350
7.530
550,866
+0.18(+2.45%)
Sep 11, 2017
7.570
7.690
7.260
7.350
949,150
-0.18(-2.39%)
Sep 08, 2017
7.770
7.790
7.490
7.530
425,465
-0.29(-3.71%)
Sep 07, 2017
7.730
7.890
7.720
7.820
362,076
+0.09(+1.16%)
Sep 06, 2017
7.800
7.800
7.640
7.730
359,671
-0.07(-0.90%)
Sep 05, 2017
7.760
7.830
7.550
7.800
473,444
+0.00(+0.00%)
Sep 01, 2017
7.720
7.830
7.540
7.800
562,068
+0.09(+1.17%)
Aug 31, 2017
7.610
7.750
7.610
7.710
407,746
+0.10(+1.31%)
Aug 30, 2017
7.480
7.620
7.480
7.610
436,504
+0.15(+2.01%)
Aug 29, 2017
7.490
7.550
7.420
7.460
461,518
-0.13(-1.71%)
Aug 28, 2017
7.530
7.610
7.485
7.590
400,582
+0.07(+0.93%)
Aug 25, 2017
7.680
7.760
7.380
7.520
534,341
-0.14(-1.83%)
Aug 24, 2017
7.650
7.760
7.610
7.660
345,589
+0.06(+0.79%)
Aug 23, 2017
7.560
7.730
7.560
7.600
336,177
+0.00(+0.00%)
Aug 22, 2017
7.590
7.740
7.570
7.600
496,488
+0.02(+0.26%)
Aug 21, 2017
7.610
7.760
7.540
7.580
598,120
-0.06(-0.79%)
Aug 18, 2017
7.610
7.780
7.600
7.640
461,714
-0.03(-0.39%)
Aug 17, 2017
7.760
7.886
7.670
7.670
590,081
-0.11(-1.41%)
Aug 16, 2017
7.830
7.965
7.620
7.780
633,808
+0.00(+0.00%)
Aug 15, 2017
7.710
7.870
7.610
7.780
678,341
+0.07(+0.91%)
Aug 14, 2017
7.800
7.900
7.480
7.710
1,018,622
+0.40(+5.47%)
Aug 11, 2017
7.210
7.435
7.200
7.310
955,622
+0.03(+0.41%)
Aug 10, 2017
8.100
8.230
7.070
7.280
1,938,553
-1.06(-12.71%)
Aug 09, 2017
8.000
8.990
7.760
8.340
3,409,239
+0.92(+12.40%)
Aug 08, 2017
7.380
7.470
7.310
7.420
751,439
-0.01(-0.13%)
Aug 07, 2017
7.300
7.440
7.260
7.430
677,393
+0.10(+1.36%)
Aug 04, 2017
7.260
7.350
7.230
7.330
557,685
+0.08(+1.10%)
Aug 03, 2017
7.410
7.490
7.240
7.250
489,017
-0.14(-1.89%)
Aug 02, 2017
7.590
7.620
7.224
7.390
757,177
-0.19(-2.51%)
Aug 01, 2017
7.500
7.765
7.480
7.580
633,516
+0.12(+1.61%)
Jul 31, 2017
7.520
7.610
7.390
7.460
865,224
-0.04(-0.53%)
Jul 28, 2017
7.700
7.740
7.495
7.500
702,557
-0.26(-3.35%)
Jul 27, 2017
8.210
8.240
7.510
7.760
795,621
-0.42(-5.13%)
Jul 26, 2017
7.860
8.200
7.830
8.180
911,453
+0.32(+4.07%)
Jul 25, 2017
7.680
7.960
7.620
7.860
1,349,414
+0.23(+3.01%)
Jul 24, 2017
7.520
7.700
7.490
7.630
791,526
+0.11(+1.46%)
Jul 21, 2017
7.860
7.890
7.480
7.520
881,439
-0.05(-0.66%)
Jul 20, 2017
7.620
7.660
7.505
7.570
571,391
-0.05(-0.66%)
Jul 19, 2017
7.630
7.690
7.530
7.620
633,161
+0.02(+0.26%)
Jul 18, 2017
7.530
7.640
7.400
7.600
619,699
+0.07(+0.93%)
Jul 17, 2017
7.520
7.690
7.486
7.530
640,549
+0.01(+0.13%)
Jul 14, 2017
7.640
7.670
7.490
7.520
644,561
-0.09(-1.18%)
Jul 13, 2017
7.730
7.730
7.560
7.610
739,732
-0.10(-1.30%)
Jul 12, 2017
7.500
7.786
7.499
7.710
1,005,161
+0.24(+3.21%)
Jul 11, 2017
7.410
7.590
7.370
7.470
1,035,355
+0.04(+0.54%)
Jul 10, 2017
7.260
7.460
6.960
7.430
1,187,495
+0.18(+2.48%)
Jul 07, 2017
7.290
7.350
7.190
7.250
609,090
+0.01(+0.14%)
Jul 06, 2017
7.060
7.370
7.030
7.240
1,281,994
+0.14(+1.97%)
Jul 05, 2017
6.930
7.200
6.920
7.100
931,888
+0.20(+2.90%)
Jul 03, 2017
7.310
7.330
6.860
6.900
491,906
-0.38(-5.22%)
Jun 30, 2017
7.480
7.500
7.250
7.280
776,504
-0.12(-1.62%)
Jun 29, 2017
7.410
7.450
7.160
7.400
1,273,461
-0.06(-0.80%)
Jun 28, 2017
7.200
7.490
6.980
7.460
1,013,563
+0.34(+4.78%)
Jun 27, 2017
7.170
7.270
7.110
7.120
759,693
-0.05(-0.70%)
Jun 26, 2017
7.050
7.440
7.050
7.170
1,676,584
+0.09(+1.27%)
Jun 23, 2017
6.760
7.200
6.730
7.080
7,853,647
+0.31(+4.58%)
Jun 22, 2017
6.780
6.870
6.740
6.770
682,038
-0.02(-0.29%)
Jun 21, 2017
7.190
7.270
6.750
6.790
944,502
-0.41(-5.69%)
Jun 20, 2017
7.300
7.370
7.130
7.200
587,204
-0.07(-0.96%)
Jun 19, 2017
7.150
7.380
7.091
7.270
1,019,002
+0.20(+2.83%)
Jun 16, 2017
6.910
7.470
6.900
7.070
895,809
+0.16(+2.32%)
Jun 15, 2017
6.790
7.045
6.760
6.910
661,606
+0.02(+0.29%)
Jun 14, 2017
7.120
7.190
6.805
6.890
738,803
-0.22(-3.09%)
Jun 13, 2017
6.920
7.200
6.910
7.110
1,170,362
+0.26(+3.80%)
Jun 12, 2017
7.070
7.070
6.570
6.850
732,747
+0.03(+0.44%)
Jun 09, 2017
7.120
7.200
6.760
6.820
809,369
-0.28(-3.94%)
Jun 08, 2017
6.910
7.120
6.910
7.100
588,466
+0.20(+2.90%)
Jun 07, 2017
6.990
7.130
6.830
6.900
634,139
-0.10(-1.43%)
Jun 06, 2017
6.790
7.250
6.650
7.000
1,146,693
+0.15(+2.19%)
Jun 05, 2017
6.680
6.900
6.650
6.850
666,069
+0.12(+1.78%)
Jun 02, 2017
6.730
6.790
6.590
6.730
877,458
-0.02(-0.30%)
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.