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
Myovant Sciences Ltd
(NY:
MYOV
)
N/A
UNCHANGED
Last Price
Updated: 7:00 PM EST, Mar 9, 2023
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
12.20
12.39
11.89
12.25
807,800
+0.16(+1.32%)
May 28, 2020
12.29
12.45
12.00
12.09
354,666
-0.39(-3.13%)
May 27, 2020
12.43
12.55
11.59
12.48
541,211
+0.07(+0.56%)
May 26, 2020
12.98
13.20
12.36
12.41
386,890
-0.33(-2.59%)
May 22, 2020
12.81
12.87
12.47
12.74
383,200
-0.06(-0.47%)
May 21, 2020
13.24
13.32
12.46
12.80
431,388
-0.25(-1.92%)
May 20, 2020
12.10
13.09
11.87
13.05
716,236
+1.12(+9.39%)
May 19, 2020
12.29
12.88
11.81
11.93
1,099,835
-0.33(-2.69%)
May 18, 2020
12.66
12.74
12.12
12.26
727,790
+0.04(+0.33%)
May 15, 2020
11.89
12.37
11.79
12.22
665,600
+0.18(+1.50%)
May 14, 2020
12.00
12.34
11.55
12.04
701,476
+0.03(+0.25%)
May 13, 2020
13.29
13.42
11.79
12.01
845,463
-1.30(-9.77%)
May 12, 2020
13.09
13.99
12.77
13.31
1,039,180
+0.42(+3.26%)
May 11, 2020
12.61
13.03
12.51
12.89
456,390
+0.23(+1.82%)
May 08, 2020
12.78
13.08
12.44
12.66
599,000
+0.18(+1.44%)
May 07, 2020
12.88
13.13
12.41
12.48
635,535
-0.05(-0.40%)
May 06, 2020
11.77
12.67
11.59
12.53
1,037,472
+1.05(+9.15%)
May 05, 2020
11.80
12.05
11.32
11.48
590,978
-0.21(-1.80%)
May 04, 2020
11.11
11.75
11.11
11.69
580,005
+0.54(+4.84%)
May 01, 2020
11.85
12.04
11.04
11.15
720,900
-0.83(-6.93%)
Apr 30, 2020
11.82
12.73
11.63
11.98
801,178
+0.20(+1.70%)
Apr 29, 2020
11.90
12.20
11.71
11.78
795,489
-0.25(-2.08%)
Apr 28, 2020
12.32
12.43
11.71
12.03
508,983
-0.26(-2.12%)
Apr 27, 2020
12.10
12.37
11.70
12.29
733,342
+0.15(+1.24%)
Apr 24, 2020
12.36
12.60
11.85
12.14
592,900
-0.18(-1.46%)
Apr 23, 2020
12.10
12.69
12.01
12.32
838,342
+0.30(+2.50%)
Apr 22, 2020
11.96
12.27
11.46
12.02
1,651,640
+0.44(+3.80%)
Apr 21, 2020
12.00
12.33
10.88
11.58
1,025,592
+0.02(+0.17%)
Apr 20, 2020
10.79
12.14
10.58
11.56
1,031,915
+0.73(+6.74%)
Apr 17, 2020
10.94
11.07
10.52
10.83
809,000
+0.22(+2.07%)
Apr 16, 2020
10.45
11.05
10.45
10.61
1,430,815
+0.16(+1.53%)
Apr 15, 2020
10.77
10.97
10.11
10.45
796,112
-0.61(-5.52%)
Apr 14, 2020
10.39
11.25
10.39
11.06
1,771,142
+0.85(+8.33%)
Apr 13, 2020
9.900
10.28
9.270
10.21
782,144
+0.61(+6.35%)
Apr 09, 2020
8.680
9.760
8.680
9.600
913,100
+0.85(+9.71%)
Apr 08, 2020
7.990
8.890
7.950
8.750
670,404
+0.91(+11.61%)
Apr 07, 2020
8.530
8.780
7.830
7.840
873,060
-0.72(-8.41%)
Apr 06, 2020
8.450
9.000
8.190
8.560
1,040,466
+0.48(+5.94%)
Apr 03, 2020
7.660
8.180
7.640
8.080
588,900
+0.38(+4.94%)
Apr 02, 2020
7.340
8.020
7.340
7.700
600,539
+0.36(+4.90%)
Apr 01, 2020
7.390
8.050
7.170
7.340
1,045,838
-0.21(-2.78%)
Mar 31, 2020
8.550
8.570
7.400
7.550
1,374,720
-0.22(-2.83%)
Mar 30, 2020
7.800
7.920
7.310
7.770
1,191,960
-0.03(-0.38%)
Mar 27, 2020
7.880
8.130
7.750
7.800
783,300
-0.31(-3.82%)
Mar 26, 2020
7.600
8.350
7.510
8.110
1,914,415
+0.56(+7.42%)
Mar 25, 2020
7.680
8.070
7.120
7.550
1,804,785
+0.06(+0.80%)
Mar 24, 2020
7.770
7.970
7.370
7.490
1,210,614
+0.00(+0.00%)
Mar 23, 2020
7.490
7.970
7.250
7.490
776,496
+0.00(+0.00%)
Mar 20, 2020
7.490
7.840
7.120
7.490
1,240,400
-0.12(-1.58%)
Mar 19, 2020
6.950
8.050
6.950
7.610
702,245
+0.53(+7.49%)
Mar 18, 2020
7.100
7.899
6.820
7.080
932,333
-0.51(-6.72%)
Mar 17, 2020
6.680
8.140
6.640
7.590
953,414
+1.04(+15.88%)
Mar 16, 2020
6.050
7.970
5.980
6.550
1,007,090
-0.57(-8.01%)
Mar 13, 2020
7.480
7.700
6.490
7.120
851,700
-0.06(-0.84%)
Mar 12, 2020
7.890
8.200
7.040
7.180
1,069,510
-1.52(-17.47%)
Mar 11, 2020
9.210
9.610
8.650
8.700
854,804
-0.80(-8.42%)
Mar 10, 2020
10.12
10.34
9.240
9.500
812,553
-0.36(-3.65%)
Mar 09, 2020
9.930
10.44
9.510
9.860
530,488
-0.44(-4.27%)
Mar 06, 2020
10.34
10.89
10.12
10.30
946,100
-0.21(-2.00%)
Mar 05, 2020
10.49
10.95
10.40
10.51
505,019
-0.15(-1.41%)
Mar 04, 2020
10.37
10.86
10.23
10.66
534,589
+0.49(+4.82%)
Mar 03, 2020
10.07
10.47
9.860
10.17
584,555
+0.05(+0.49%)
Mar 02, 2020
10.35
10.44
9.642
10.12
515,073
-0.18(-1.75%)
Feb 28, 2020
9.300
10.33
9.270
10.30
577,200
+0.69(+7.18%)
Feb 27, 2020
10.08
10.47
9.610
9.610
900,498
-0.77(-7.42%)
Feb 26, 2020
10.30
10.54
10.02
10.38
751,039
+0.08(+0.78%)
Feb 25, 2020
11.14
11.32
10.25
10.30
1,345,534
-0.87(-7.79%)
Feb 24, 2020
10.98
11.32
10.60
11.17
1,282,272
-0.20(-1.76%)
Feb 21, 2020
11.13
11.64
10.94
11.37
464,700
+0.20(+1.79%)
Feb 20, 2020
11.16
11.38
10.57
11.17
841,016
-0.09(-0.80%)
Feb 19, 2020
11.62
11.77
10.92
11.26
828,936
-0.37(-3.18%)
Feb 18, 2020
11.40
11.74
11.21
11.63
536,818
-0.08(-0.68%)
Feb 14, 2020
11.75
12.00
11.16
11.71
821,300
-0.07(-0.59%)
Feb 13, 2020
12.34
12.55
11.72
11.78
1,097,478
-0.57(-4.62%)
Feb 12, 2020
12.61
12.74
12.13
12.35
943,363
-0.26(-2.06%)
Feb 11, 2020
13.34
13.47
12.12
12.61
1,431,219
-0.86(-6.38%)
Feb 10, 2020
14.13
14.40
12.63
13.47
2,585,550
+0.46(+3.54%)
Feb 07, 2020
12.94
13.59
12.73
13.01
780,300
+0.02(+0.15%)
Feb 06, 2020
13.32
13.39
12.83
12.99
521,509
-0.03(-0.23%)
Feb 05, 2020
13.30
13.50
12.93
13.02
515,615
-0.18(-1.36%)
Feb 04, 2020
12.66
13.68
12.62
13.20
588,177
+0.61(+4.85%)
Feb 03, 2020
12.70
12.75
12.05
12.59
807,505
-0.11(-0.87%)
Jan 31, 2020
12.61
12.75
12.26
12.70
352,100
-0.06(-0.47%)
Jan 30, 2020
12.24
12.89
12.03
12.76
539,500
+0.55(+4.50%)
Jan 29, 2020
12.32
12.42
12.10
12.21
503,342
-0.20(-1.61%)
Jan 28, 2020
12.92
13.01
12.29
12.41
413,017
-0.26(-2.05%)
Jan 27, 2020
12.31
12.87
12.11
12.67
461,646
-0.29(-2.24%)
Jan 24, 2020
13.26
13.45
12.61
12.96
617,600
-0.44(-3.28%)
Jan 23, 2020
13.25
13.57
12.94
13.40
557,075
+0.20(+1.52%)
Jan 22, 2020
13.90
13.90
13.10
13.20
862,618
-0.80(-5.71%)
Jan 21, 2020
13.90
14.17
13.65
14.00
830,626
+0.12(+0.86%)
Jan 17, 2020
14.60
14.85
13.79
13.88
754,900
-0.74(-5.06%)
Jan 16, 2020
13.83
14.80
13.83
14.62
647,713
+0.77(+5.56%)
Jan 15, 2020
14.00
14.23
13.40
13.85
807,220
-0.28(-1.98%)
Jan 14, 2020
14.11
14.38
13.65
14.13
806,467
+0.07(+0.50%)
Jan 13, 2020
14.41
14.50
13.85
14.06
550,071
-0.35(-2.43%)
Jan 10, 2020
14.24
14.85
14.23
14.41
525,500
+0.12(+0.84%)
Jan 09, 2020
14.33
14.34
13.80
14.29
484,797
+0.00(+0.00%)
Jan 08, 2020
13.90
14.56
13.66
14.29
551,512
+0.28(+2.00%)
Jan 07, 2020
14.45
14.51
13.90
14.01
533,971
-0.42(-2.91%)
Jan 06, 2020
14.09
14.74
13.80
14.43
612,970
+0.32(+2.27%)
Jan 03, 2020
14.55
14.65
14.10
14.11
794,700
-0.65(-4.40%)
Jan 02, 2020
15.63
15.73
14.61
14.76
870,638
-0.76(-4.90%)
Dec 31, 2019
15.48
15.82
15.26
15.52
701,000
-0.13(-0.83%)
Dec 30, 2019
15.58
15.79
14.99
15.65
941,349
-0.16(-1.01%)
Dec 27, 2019
16.50
16.50
15.70
15.81
592,900
-0.60(-3.66%)
Dec 26, 2019
17.00
17.32
16.30
16.41
759,404
-0.76(-4.43%)
Dec 24, 2019
17.30
17.74
16.86
17.17
580,200
+0.11(+0.64%)
Dec 23, 2019
16.00
17.49
15.92
17.06
1,429,801
+1.16(+7.30%)
Dec 20, 2019
15.97
16.11
15.56
15.90
1,121,000
-0.17(-1.06%)
Dec 19, 2019
16.03
16.31
15.51
16.07
1,299,347
+0.19(+1.20%)
Dec 18, 2019
16.37
17.21
15.62
15.88
1,380,267
-0.27(-1.67%)
Dec 17, 2019
15.52
16.18
15.18
16.15
1,234,602
+0.68(+4.40%)
Dec 16, 2019
15.13
15.75
14.50
15.47
1,529,806
+0.42(+2.79%)
Dec 13, 2019
15.85
15.98
14.49
15.05
1,995,600
-0.68(-4.32%)
Dec 12, 2019
15.99
16.20
15.56
15.73
1,535,218
-0.21(-1.32%)
Dec 11, 2019
16.25
16.49
15.85
15.94
1,147,198
-0.26(-1.60%)
Dec 10, 2019
16.04
16.49
15.64
16.20
1,376,125
+0.19(+1.19%)
Dec 09, 2019
16.48
17.19
15.80
16.01
1,307,020
-0.60(-3.61%)
Dec 06, 2019
16.78
16.97
15.79
16.61
2,183,900
-0.17(-1.01%)
Dec 05, 2019
17.52
17.92
16.63
16.78
1,693,557
-0.54(-3.12%)
Dec 04, 2019
18.40
18.69
16.55
17.32
3,802,541
-1.30(-6.98%)
Dec 03, 2019
18.65
19.58
18.32
18.62
2,593,817
-0.59(-3.07%)
Dec 02, 2019
18.45
19.33
17.53
19.21
3,869,414
+1.40(+7.86%)
Nov 29, 2019
18.41
19.40
17.45
17.81
4,037,400
+0.57(+3.31%)
Nov 27, 2019
14.95
17.48
14.85
17.24
5,262,100
+2.22(+14.78%)
Nov 26, 2019
15.01
15.42
14.40
15.02
2,171,441
-0.02(-0.13%)
Nov 25, 2019
14.58
15.46
14.20
15.04
4,749,041
+0.95(+6.74%)
Nov 22, 2019
12.36
14.40
12.12
14.09
5,757,800
+1.66(+13.35%)
Nov 21, 2019
12.25
12.70
11.28
12.43
4,457,909
-0.42(-3.27%)
Nov 20, 2019
13.55
14.60
12.15
12.85
13,823,458
-0.07(-0.54%)
Nov 19, 2019
13.37
17.17
10.37
12.92
72,543,128
+6.86(+113.20%)
Nov 18, 2019
6.230
6.340
6.010
6.060
248,819
-0.11(-1.78%)
Nov 15, 2019
6.050
6.210
5.860
6.170
299,100
+0.16(+2.66%)
Nov 14, 2019
6.080
6.260
5.740
6.010
408,692
-0.09(-1.48%)
Nov 13, 2019
5.770
6.430
5.680
6.100
551,440
+0.25(+4.27%)
Nov 12, 2019
5.390
6.000
5.390
5.850
457,433
+0.32(+5.79%)
Nov 11, 2019
5.900
5.940
5.470
5.530
201,539
-0.33(-5.63%)
Nov 08, 2019
5.440
5.910
5.410
5.860
370,000
+0.41(+7.52%)
Nov 07, 2019
5.610
5.890
5.360
5.450
257,591
-0.18(-3.20%)
Nov 06, 2019
5.710
5.900
5.560
5.630
244,506
-0.08(-1.40%)
Nov 05, 2019
5.760
5.760
5.520
5.710
259,138
-0.09(-1.55%)
Nov 04, 2019
5.600
6.090
5.440
5.800
970,644
+0.25(+4.50%)
Nov 01, 2019
5.520
5.630
5.280
5.550
491,200
+0.09(+1.65%)
Oct 31, 2019
4.770
5.590
4.660
5.460
1,974,545
+0.81(+17.42%)
Oct 30, 2019
4.440
4.750
4.270
4.650
497,011
+0.21(+4.73%)
Oct 29, 2019
4.220
4.620
4.140
4.440
438,073
+0.24(+5.71%)
Oct 28, 2019
4.510
4.600
4.190
4.200
418,392
-0.29(-6.46%)
Oct 25, 2019
4.560
4.628
4.470
4.490
319,500
-0.06(-1.32%)
Oct 24, 2019
4.840
4.900
4.500
4.550
630,635
-0.27(-5.60%)
Oct 23, 2019
5.180
5.250
4.790
4.820
517,467
-0.39(-7.49%)
Oct 22, 2019
5.250
5.430
5.080
5.210
207,938
-0.04(-0.76%)
Oct 21, 2019
5.110
5.401
5.030
5.250
237,393
+0.20(+3.96%)
Oct 18, 2019
5.580
5.590
5.010
5.050
357,500
-0.49(-8.84%)
Oct 17, 2019
5.410
5.670
5.410
5.540
189,418
+0.08(+1.47%)
Oct 16, 2019
5.350
5.530
5.348
5.460
359,559
+0.11(+2.06%)
Oct 15, 2019
5.310
5.690
5.190
5.350
667,892
+0.08(+1.52%)
Oct 14, 2019
4.890
5.820
4.880
5.270
671,262
+0.44(+9.11%)
Oct 11, 2019
4.830
4.950
4.800
4.830
153,000
+0.04(+0.84%)
Oct 10, 2019
4.800
4.925
4.730
4.790
167,158
+0.01(+0.21%)
Oct 09, 2019
4.770
4.860
4.620
4.780
262,857
+0.01(+0.21%)
Oct 08, 2019
4.660
4.860
4.570
4.770
235,515
+0.13(+2.80%)
Oct 07, 2019
4.900
4.970
4.600
4.640
370,211
-0.28(-5.69%)
Oct 04, 2019
5.020
5.040
4.830
4.920
221,500
-0.08(-1.60%)
Oct 03, 2019
5.020
5.050
4.800
5.000
263,315
-0.01(-0.20%)
Oct 02, 2019
4.940
5.115
4.800
5.010
506,453
+0.04(+0.80%)
Oct 01, 2019
5.170
5.390
4.940
4.970
301,924
-0.23(-4.42%)
Sep 30, 2019
5.200
5.285
5.020
5.200
792,521
+0.01(+0.19%)
Sep 27, 2019
5.270
5.440
5.080
5.190
716,100
-0.05(-0.95%)
Sep 26, 2019
5.300
5.450
5.180
5.240
194,656
-0.10(-1.87%)
Sep 25, 2019
5.670
5.720
5.290
5.340
243,404
-0.30(-5.32%)
Sep 24, 2019
5.760
5.888
5.410
5.640
438,471
-0.13(-2.25%)
Sep 23, 2019
6.000
6.060
5.700
5.770
185,119
-0.23(-3.83%)
Sep 20, 2019
6.080
6.150
5.920
6.000
273,300
-0.06(-0.99%)
Sep 19, 2019
6.180
6.230
5.860
6.060
409,655
-0.12(-1.94%)
Sep 18, 2019
6.100
6.220
5.800
6.180
671,335
+0.08(+1.31%)
Sep 17, 2019
5.940
6.270
5.550
6.100
952,510
+0.13(+2.18%)
Sep 16, 2019
6.140
6.320
5.960
5.970
417,235
-0.20(-3.24%)
Sep 13, 2019
6.500
6.639
6.140
6.170
594,500
-0.33(-5.08%)
Sep 12, 2019
7.000
7.045
6.330
6.500
864,265
-0.44(-6.34%)
Sep 11, 2019
7.080
7.290
6.900
6.940
384,489
-0.15(-2.12%)
Sep 10, 2019
6.900
7.380
6.870
7.090
559,303
+0.15(+2.16%)
Sep 09, 2019
7.510
7.530
6.810
6.940
649,289
-0.57(-7.59%)
Sep 06, 2019
8.500
8.525
7.210
7.510
1,184,800
-0.53(-6.59%)
Sep 05, 2019
8.180
8.290
7.905
8.040
381,279
-0.15(-1.83%)
Sep 04, 2019
8.110
8.280
8.060
8.190
141,548
+0.08(+0.99%)
Sep 03, 2019
7.930
8.170
7.830
8.110
164,503
+0.08(+1.00%)
Aug 30, 2019
8.560
8.699
7.960
8.030
441,500
-0.26(-3.14%)
Aug 29, 2019
8.100
8.410
8.100
8.290
230,279
+0.31(+3.88%)
Aug 28, 2019
8.390
8.390
7.890
7.980
261,366
+0.12(+1.53%)
Aug 27, 2019
7.840
8.100
7.780
7.860
166,836
+0.08(+1.03%)
Aug 26, 2019
7.710
7.860
7.520
7.780
133,338
+0.13(+1.70%)
Aug 23, 2019
7.700
7.740
7.500
7.650
125,400
-0.05(-0.65%)
Aug 22, 2019
7.900
8.000
7.540
7.700
179,183
-0.23(-2.90%)
Aug 21, 2019
7.880
8.000
7.680
7.930
122,952
+0.06(+0.76%)
Aug 20, 2019
7.940
8.410
7.790
7.870
275,870
+0.05(+0.64%)
Aug 19, 2019
7.650
8.120
7.250
7.820
316,017
+0.82(+11.71%)
Aug 16, 2019
7.120
7.280
6.864
7.000
268,100
+0.00(+0.00%)
Aug 15, 2019
7.170
7.210
6.830
7.000
254,121
-0.16(-2.23%)
Aug 14, 2019
7.200
7.280
6.860
7.160
157,526
-0.02(-0.28%)
Aug 13, 2019
7.210
7.295
7.110
7.180
106,131
-0.04(-0.62%)
Aug 12, 2019
7.470
7.645
7.200
7.225
100,113
-0.27(-3.54%)
Aug 09, 2019
7.310
7.650
7.280
7.490
164,400
+0.21(+2.88%)
Aug 08, 2019
7.280
7.350
7.060
7.280
134,139
-0.01(-0.14%)
Aug 07, 2019
6.720
7.350
6.650
7.290
347,225
+0.34(+4.89%)
Aug 06, 2019
6.870
7.010
6.660
6.950
258,295
+0.14(+2.06%)
Aug 05, 2019
6.800
7.040
6.630
6.810
283,753
-0.09(-1.30%)
Aug 02, 2019
7.040
7.040
6.700
6.900
255,000
-0.15(-2.13%)
Aug 01, 2019
7.190
7.260
6.950
7.050
220,870
-0.15(-2.08%)
Jul 31, 2019
6.970
7.260
6.810
7.200
384,507
+0.26(+3.75%)
Jul 30, 2019
6.920
7.065
6.600
6.940
143,362
-0.01(-0.14%)
Jul 29, 2019
7.250
7.250
6.860
6.950
223,061
-0.27(-3.74%)
Jul 26, 2019
7.520
7.520
7.090
7.220
224,800
-0.25(-3.35%)
Jul 25, 2019
7.920
7.922
7.430
7.470
177,329
-0.46(-5.80%)
Jul 24, 2019
8.000
8.020
7.710
7.930
284,447
-0.07(-0.88%)
Jul 23, 2019
8.430
8.607
7.830
8.000
1,300,656
-0.17(-2.08%)
Jul 22, 2019
8.420
8.574
8.080
8.170
200,993
-0.24(-2.85%)
Jul 19, 2019
8.620
8.750
8.360
8.410
137,100
-0.26(-3.00%)
Jul 18, 2019
8.750
8.870
8.550
8.670
61,587
-0.11(-1.25%)
Jul 17, 2019
8.750
8.900
8.570
8.780
199,260
+0.02(+0.23%)
Jul 16, 2019
8.840
9.015
8.620
8.760
123,654
-0.06(-0.68%)
Jul 15, 2019
8.590
8.910
8.510
8.820
227,039
+0.23(+2.68%)
Jul 12, 2019
8.650
8.900
8.510
8.590
80,400
-0.04(-0.46%)
Jul 11, 2019
9.490
9.500
8.460
8.630
199,992
-0.83(-8.77%)
Jul 10, 2019
8.870
9.630
8.870
9.460
473,937
+0.59(+6.65%)
Jul 09, 2019
8.330
8.940
8.330
8.870
323,562
+0.52(+6.23%)
Jul 08, 2019
8.690
8.700
8.350
8.350
188,933
-0.34(-3.91%)
Jul 05, 2019
8.760
8.980
8.600
8.690
106,200
-0.08(-0.91%)
Jul 03, 2019
8.850
9.170
8.750
8.770
171,600
-0.04(-0.45%)
Jul 02, 2019
8.860
8.960
8.520
8.810
164,189
+0.01(+0.11%)
Jul 01, 2019
9.100
9.130
8.710
8.800
189,858
-0.25(-2.76%)
Jun 28, 2019
9.250
9.340
8.990
9.050
223,400
-0.19(-2.06%)
Jun 27, 2019
8.850
9.340
8.850
9.240
218,582
+0.43(+4.88%)
Jun 26, 2019
9.150
9.215
8.740
8.810
127,851
-0.31(-3.40%)
Jun 25, 2019
9.310
9.510
9.080
9.120
113,168
-0.19(-2.04%)
Jun 24, 2019
9.320
9.370
9.000
9.310
114,222
+0.00(+0.00%)
Jun 21, 2019
9.290
9.370
9.020
9.310
173,400
-0.09(-0.96%)
Jun 20, 2019
9.440
9.590
9.225
9.400
188,733
+0.07(+0.75%)
Jun 19, 2019
9.290
9.400
9.010
9.330
235,013
+0.06(+0.65%)
Jun 18, 2019
9.350
9.380
8.950
9.270
302,473
-0.10(-1.07%)
Jun 17, 2019
8.880
9.460
8.680
9.370
371,481
+0.68(+7.83%)
Jun 14, 2019
8.900
9.130
8.580
8.690
235,500
-0.30(-3.34%)
Jun 13, 2019
8.960
9.100
8.520
8.990
223,400
+0.05(+0.56%)
Jun 12, 2019
9.180
9.180
8.800
8.940
167,897
+0.05(+0.56%)
Jun 11, 2019
9.260
9.268
8.730
8.890
196,402
-0.31(-3.37%)
Jun 10, 2019
9.750
9.850
9.190
9.200
172,126
-0.57(-5.83%)
Jun 07, 2019
9.530
9.770
9.330
9.770
251,400
+0.53(+5.74%)
Jun 06, 2019
9.820
9.875
9.070
9.240
238,053
-0.60(-6.10%)
Jun 05, 2019
9.770
10.09
9.330
9.840
496,868
+0.09(+0.92%)
Jun 04, 2019
8.740
9.765
8.740
9.750
546,951
+1.01(+11.56%)
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.