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
Enzo Biochem
(NY:
ENZ
)
1.190
+0.030 (+2.59%)
Official Closing Price
Updated: 7:00 PM EDT, May 31, 2024
Add to My Watchlist
Quote
Overview
Detailed Quote
Charting
Historical Prices
News
All News
News Headlines
Press Releases
Research
Quarterly Reports
Insider Filings
Other Filings
Historical Prices
Month:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
May 29, 2020
2.840
2.870
2.760
2.850
214,300
-0.03(-1.04%)
May 28, 2020
2.970
3.050
2.830
2.880
353,493
-0.10(-3.36%)
May 27, 2020
2.930
3.010
2.860
2.980
309,286
+0.08(+2.76%)
May 26, 2020
3.010
3.100
2.840
2.900
407,066
-0.13(-4.29%)
May 22, 2020
3.170
3.170
2.930
3.030
358,100
-0.11(-3.50%)
May 21, 2020
3.060
3.230
3.000
3.140
491,197
+0.03(+0.96%)
May 20, 2020
3.170
3.270
3.000
3.110
1,126,489
+0.12(+4.01%)
May 19, 2020
2.950
3.120
2.910
2.990
704,199
+0.08(+2.75%)
May 18, 2020
2.800
2.950
2.743
2.910
1,427,332
+0.20(+7.38%)
May 15, 2020
2.560
2.780
2.470
2.710
456,300
+0.19(+7.54%)
May 14, 2020
2.590
2.590
2.400
2.520
433,609
-0.08(-3.08%)
May 13, 2020
2.640
2.640
2.440
2.600
462,691
-0.05(-1.89%)
May 12, 2020
2.880
2.950
2.640
2.650
628,520
-0.15(-5.36%)
May 11, 2020
2.820
2.880
2.670
2.800
460,998
-0.02(-0.71%)
May 08, 2020
2.720
2.910
2.660
2.820
388,000
+0.19(+7.22%)
May 07, 2020
2.760
2.810
2.580
2.630
207,099
-0.08(-2.95%)
May 06, 2020
2.750
2.810
2.620
2.710
313,278
-0.11(-3.90%)
May 05, 2020
3.050
3.050
2.779
2.820
424,473
-0.13(-4.41%)
May 04, 2020
2.810
3.040
2.700
2.950
395,465
+0.07(+2.43%)
May 01, 2020
3.040
3.190
2.820
2.880
520,800
-0.14(-4.64%)
Apr 30, 2020
3.000
3.090
2.850
3.020
687,914
+0.02(+0.67%)
Apr 29, 2020
3.370
3.600
2.920
3.000
1,917,393
-0.22(-6.83%)
Apr 28, 2020
2.850
3.470
2.820
3.220
2,725,875
+0.46(+16.67%)
Apr 27, 2020
2.520
2.790
2.510
2.760
605,458
+0.26(+10.40%)
Apr 24, 2020
2.570
2.593
2.370
2.500
711,800
-0.15(-5.66%)
Apr 23, 2020
2.600
3.120
2.330
2.650
7,688,949
+0.48(+22.12%)
Apr 22, 2020
2.180
2.220
2.120
2.170
156,009
-0.01(-0.46%)
Apr 21, 2020
2.210
2.260
2.064
2.180
279,247
-0.07(-3.11%)
Apr 20, 2020
2.350
2.360
2.230
2.250
200,212
-0.14(-5.86%)
Apr 17, 2020
2.140
2.450
2.110
2.390
483,800
+0.20(+9.13%)
Apr 16, 2020
2.080
2.220
1.970
2.190
692,706
+0.07(+3.30%)
Apr 15, 2020
2.200
2.240
2.050
2.120
422,410
-0.15(-6.61%)
Apr 14, 2020
2.270
2.360
2.185
2.270
366,400
+0.04(+1.79%)
Apr 13, 2020
2.200
2.320
2.090
2.230
448,025
-0.21(-8.61%)
Apr 09, 2020
2.420
2.500
2.320
2.440
433,800
+0.06(+2.52%)
Apr 08, 2020
2.420
2.480
2.250
2.380
243,210
-0.05(-2.06%)
Apr 07, 2020
2.530
2.530
2.380
2.430
307,115
-0.10(-3.95%)
Apr 06, 2020
2.510
2.550
2.290
2.530
419,713
+0.08(+3.27%)
Apr 03, 2020
2.230
2.480
2.130
2.450
497,900
+0.19(+8.41%)
Apr 02, 2020
2.290
2.400
2.120
2.260
306,658
-0.05(-2.16%)
Apr 01, 2020
2.500
2.530
2.230
2.310
519,717
-0.22(-8.70%)
Mar 31, 2020
2.500
2.570
2.410
2.530
651,845
+0.03(+1.20%)
Mar 30, 2020
2.470
2.630
2.430
2.500
390,683
+0.03(+1.21%)
Mar 27, 2020
2.440
2.590
2.320
2.470
525,200
-0.01(-0.40%)
Mar 26, 2020
2.370
2.480
2.350
2.480
379,861
+0.06(+2.48%)
Mar 25, 2020
2.370
2.520
2.230
2.420
514,013
-0.09(-3.59%)
Mar 24, 2020
2.530
2.600
2.260
2.510
763,588
+0.20(+8.66%)
Mar 23, 2020
2.800
2.840
2.220
2.310
768,193
-0.47(-16.91%)
Mar 20, 2020
2.310
2.850
2.240
2.780
1,303,100
+0.38(+15.83%)
Mar 19, 2020
1.750
2.470
1.750
2.400
1,704,994
+0.58(+31.87%)
Mar 18, 2020
1.840
1.890
1.560
1.820
1,112,592
-0.02(-1.09%)
Mar 17, 2020
2.110
2.280
1.780
1.840
1,298,584
-0.25(-11.96%)
Mar 16, 2020
2.200
2.320
2.060
2.090
1,064,057
-0.52(-19.92%)
Mar 13, 2020
2.480
2.610
2.060
2.610
1,610,500
+0.19(+7.85%)
Mar 12, 2020
2.950
2.950
2.400
2.420
1,621,610
-0.44(-15.38%)
Mar 11, 2020
2.540
3.380
2.460
2.860
4,720,724
+0.42(+17.21%)
Mar 10, 2020
3.680
3.680
2.350
2.440
3,383,906
-1.43(-36.95%)
Mar 09, 2020
4.740
4.850
3.450
3.870
8,302,070
+0.47(+13.82%)
Mar 06, 2020
3.350
3.800
2.860
3.400
19,206,800
+1.14(+50.44%)
Mar 05, 2020
2.220
2.290
2.100
2.260
151,914
+0.03(+1.35%)
Mar 04, 2020
2.110
2.260
2.100
2.230
192,391
+0.13(+6.19%)
Mar 03, 2020
2.180
2.240
2.100
2.100
116,062
-0.04(-1.87%)
Mar 02, 2020
2.150
2.190
2.110
2.140
97,275
+0.01(+0.47%)
Feb 28, 2020
2.080
2.160
2.010
2.130
141,000
+0.03(+1.43%)
Feb 27, 2020
2.230
2.280
2.080
2.100
118,141
-0.13(-5.83%)
Feb 26, 2020
2.420
2.430
2.190
2.230
102,639
-0.17(-7.08%)
Feb 25, 2020
2.270
2.510
2.220
2.400
287,564
+0.20(+9.09%)
Feb 24, 2020
2.200
2.290
2.150
2.200
107,796
-0.05(-2.22%)
Feb 21, 2020
2.260
2.270
2.180
2.250
76,500
+0.04(+1.81%)
Feb 20, 2020
2.280
2.310
2.200
2.210
130,590
-0.06(-2.64%)
Feb 19, 2020
2.250
2.350
2.200
2.270
125,560
+0.03(+1.34%)
Feb 18, 2020
2.200
2.260
2.160
2.240
61,932
+0.02(+0.90%)
Feb 14, 2020
2.270
2.295
2.170
2.220
99,200
-0.05(-2.20%)
Feb 13, 2020
2.190
2.330
2.190
2.270
83,417
+0.08(+3.65%)
Feb 12, 2020
2.250
2.374
2.180
2.190
186,388
-0.10(-4.37%)
Feb 11, 2020
2.380
2.540
2.280
2.290
129,482
-0.05(-2.14%)
Feb 10, 2020
2.400
2.440
2.300
2.340
91,037
-0.06(-2.50%)
Feb 07, 2020
2.520
2.520
2.360
2.400
91,400
-0.12(-4.76%)
Feb 06, 2020
2.600
2.630
2.500
2.520
153,380
-0.09(-3.45%)
Feb 05, 2020
2.600
2.650
2.600
2.610
51,623
+0.01(+0.38%)
Feb 04, 2020
2.620
2.660
2.560
2.600
138,688
-0.01(-0.38%)
Feb 03, 2020
2.510
2.630
2.490
2.610
111,533
+0.10(+3.98%)
Jan 31, 2020
2.500
2.520
2.400
2.510
131,400
+0.01(+0.40%)
Jan 30, 2020
2.510
2.550
2.490
2.500
43,129
-0.02(-0.79%)
Jan 29, 2020
2.500
2.550
2.460
2.520
163,224
+0.06(+2.44%)
Jan 28, 2020
2.500
2.581
2.450
2.460
119,253
-0.07(-2.77%)
Jan 27, 2020
2.560
2.576
2.520
2.530
89,528
-0.06(-2.32%)
Jan 24, 2020
2.550
2.654
2.545
2.590
116,900
+0.04(+1.57%)
Jan 23, 2020
2.590
2.600
2.500
2.550
141,188
-0.06(-2.30%)
Jan 22, 2020
2.530
2.700
2.500
2.610
134,631
+0.08(+3.16%)
Jan 21, 2020
2.580
2.620
2.520
2.530
62,239
-0.10(-3.80%)
Jan 17, 2020
2.780
2.810
2.610
2.630
85,800
-0.09(-3.31%)
Jan 16, 2020
2.640
2.720
2.580
2.720
93,353
+0.15(+5.84%)
Jan 15, 2020
2.550
2.590
2.540
2.570
69,121
+0.03(+1.18%)
Jan 14, 2020
2.400
2.570
2.400
2.540
130,360
+0.12(+4.96%)
Jan 13, 2020
2.420
2.480
2.400
2.420
45,418
+0.00(+0.00%)
Jan 10, 2020
2.450
2.470
2.400
2.420
130,000
-0.02(-0.82%)
Jan 09, 2020
2.530
2.560
2.440
2.440
76,620
-0.11(-4.31%)
Jan 08, 2020
2.530
2.640
2.530
2.550
86,297
+0.01(+0.39%)
Jan 07, 2020
2.630
2.680
2.527
2.540
109,559
-0.10(-3.79%)
Jan 06, 2020
2.700
2.740
2.630
2.640
49,641
-0.08(-2.94%)
Jan 03, 2020
2.750
2.800
2.720
2.720
28,100
-0.04(-1.45%)
Jan 02, 2020
2.620
2.790
2.620
2.760
64,941
+0.13(+4.94%)
Dec 31, 2019
2.650
2.650
2.620
2.630
86,200
-0.02(-0.75%)
Dec 30, 2019
2.650
2.690
2.630
2.650
59,224
+0.00(+0.00%)
Dec 27, 2019
2.700
2.750
2.649
2.650
80,400
-0.05(-1.85%)
Dec 26, 2019
2.630
2.730
2.630
2.700
53,780
+0.07(+2.66%)
Dec 24, 2019
2.620
2.680
2.600
2.630
28,400
+0.00(+0.00%)
Dec 23, 2019
2.610
2.680
2.610
2.630
45,951
-0.02(-0.75%)
Dec 20, 2019
2.680
2.820
2.620
2.650
150,200
-0.03(-1.12%)
Dec 19, 2019
2.600
2.770
2.600
2.680
101,897
+0.08(+3.08%)
Dec 18, 2019
2.600
2.656
2.520
2.600
185,277
+0.03(+1.17%)
Dec 17, 2019
2.590
2.650
2.550
2.570
135,780
-0.01(-0.39%)
Dec 16, 2019
2.640
2.650
2.560
2.580
192,726
-0.04(-1.53%)
Dec 13, 2019
2.560
2.640
2.560
2.620
80,300
+0.05(+1.95%)
Dec 12, 2019
2.590
2.670
2.570
2.570
91,844
-0.02(-0.77%)
Dec 11, 2019
2.720
2.790
2.570
2.590
190,384
-0.26(-9.12%)
Dec 10, 2019
2.530
3.095
2.530
2.850
179,114
+0.23(+8.78%)
Dec 09, 2019
2.670
2.720
2.565
2.620
167,134
-0.11(-4.03%)
Dec 06, 2019
2.680
2.790
2.680
2.730
129,300
+0.05(+1.87%)
Dec 05, 2019
2.780
2.800
2.660
2.680
53,940
-0.07(-2.55%)
Dec 04, 2019
2.740
2.810
2.730
2.750
39,324
+0.04(+1.48%)
Dec 03, 2019
2.610
2.720
2.590
2.710
41,933
+0.06(+2.26%)
Dec 02, 2019
2.660
2.700
2.640
2.650
38,614
+0.00(+0.00%)
Nov 29, 2019
2.740
2.780
2.620
2.650
35,200
-0.07(-2.57%)
Nov 27, 2019
2.740
2.800
2.700
2.720
43,100
-0.02(-0.73%)
Nov 26, 2019
2.800
2.840
2.740
2.740
60,150
-0.05(-1.79%)
Nov 25, 2019
2.750
2.800
2.740
2.790
87,689
+0.02(+0.72%)
Nov 22, 2019
2.820
2.840
2.765
2.770
64,500
-0.03(-1.07%)
Nov 21, 2019
2.830
2.860
2.800
2.800
41,836
-0.01(-0.36%)
Nov 20, 2019
2.840
2.930
2.800
2.810
91,347
-0.03(-1.06%)
Nov 19, 2019
2.830
2.910
2.800
2.840
68,967
-0.01(-0.35%)
Nov 18, 2019
2.890
2.890
2.810
2.850
31,083
-0.05(-1.72%)
Nov 15, 2019
2.830
2.920
2.780
2.900
63,800
+0.10(+3.57%)
Nov 14, 2019
2.830
2.870
2.780
2.800
64,497
-0.03(-1.06%)
Nov 13, 2019
2.860
2.860
2.814
2.830
39,467
-0.03(-1.05%)
Nov 12, 2019
2.810
2.880
2.780
2.860
85,307
+0.05(+1.78%)
Nov 11, 2019
2.960
2.980
2.800
2.810
101,790
-0.21(-6.95%)
Nov 08, 2019
3.120
3.130
3.000
3.020
121,800
-0.11(-3.51%)
Nov 07, 2019
3.170
3.180
3.120
3.130
26,152
-0.02(-0.63%)
Nov 06, 2019
3.160
3.220
3.140
3.150
72,697
-0.04(-1.25%)
Nov 05, 2019
3.230
3.260
3.150
3.190
68,429
-0.02(-0.62%)
Nov 04, 2019
3.250
3.270
3.180
3.210
43,495
+0.01(+0.31%)
Nov 01, 2019
3.180
3.280
3.165
3.200
44,500
+0.04(+1.27%)
Oct 31, 2019
3.220
3.240
3.140
3.160
78,231
-0.08(-2.47%)
Oct 30, 2019
3.260
3.310
3.210
3.240
31,145
-0.02(-0.61%)
Oct 29, 2019
3.220
3.285
3.220
3.260
58,370
+0.02(+0.62%)
Oct 28, 2019
3.270
3.270
3.210
3.240
76,159
-0.01(-0.31%)
Oct 25, 2019
3.230
3.370
3.230
3.250
41,300
+0.05(+1.56%)
Oct 24, 2019
3.210
3.270
3.195
3.200
58,258
+0.00(+0.00%)
Oct 23, 2019
3.230
3.250
3.180
3.200
30,804
-0.03(-0.93%)
Oct 22, 2019
3.210
3.230
3.180
3.230
49,356
+0.02(+0.62%)
Oct 21, 2019
3.270
3.270
3.190
3.210
62,579
-0.02(-0.62%)
Oct 18, 2019
3.220
3.280
3.210
3.230
80,700
-0.01(-0.31%)
Oct 17, 2019
3.260
3.310
3.200
3.240
97,389
-0.02(-0.61%)
Oct 16, 2019
3.170
3.590
3.170
3.260
106,772
-0.11(-3.26%)
Oct 15, 2019
3.360
3.390
3.170
3.370
128,531
+0.05(+1.51%)
Oct 14, 2019
3.600
3.630
3.250
3.320
148,564
-0.34(-9.29%)
Oct 11, 2019
3.530
3.730
3.490
3.660
70,100
+0.18(+5.17%)
Oct 10, 2019
3.520
3.530
3.380
3.480
80,816
-0.02(-0.57%)
Oct 09, 2019
3.670
3.670
3.440
3.500
54,434
-0.14(-3.85%)
Oct 08, 2019
3.630
3.760
3.560
3.640
74,736
-0.04(-1.09%)
Oct 07, 2019
3.520
3.690
3.480
3.680
96,945
+0.16(+4.55%)
Oct 04, 2019
3.460
3.550
3.415
3.520
46,800
+0.06(+1.73%)
Oct 03, 2019
3.470
3.490
3.200
3.460
162,192
-0.06(-1.70%)
Oct 02, 2019
3.470
3.560
3.410
3.520
74,800
+0.03(+0.86%)
Oct 01, 2019
3.640
3.760
3.460
3.490
102,011
-0.11(-3.06%)
Sep 30, 2019
3.670
3.790
3.590
3.600
101,752
-0.08(-2.17%)
Sep 27, 2019
3.600
3.790
3.570
3.680
87,900
+0.11(+3.08%)
Sep 26, 2019
3.650
3.650
3.480
3.570
63,337
-0.09(-2.46%)
Sep 25, 2019
3.600
3.720
3.510
3.660
87,082
+0.06(+1.67%)
Sep 24, 2019
3.520
3.670
3.430
3.600
91,242
+0.11(+3.15%)
Sep 23, 2019
3.490
3.540
3.370
3.490
53,480
-0.02(-0.57%)
Sep 20, 2019
3.570
3.630
3.320
3.510
338,800
-0.06(-1.68%)
Sep 19, 2019
3.540
3.650
3.505
3.570
99,210
+0.04(+1.13%)
Sep 18, 2019
3.590
3.610
3.460
3.530
90,387
-0.05(-1.40%)
Sep 17, 2019
3.630
3.720
3.520
3.580
96,457
-0.06(-1.65%)
Sep 16, 2019
3.630
3.700
3.560
3.640
84,767
-0.03(-0.82%)
Sep 13, 2019
3.570
3.800
3.475
3.670
145,700
+0.10(+2.80%)
Sep 12, 2019
3.610
3.610
3.415
3.570
94,868
-0.01(-0.28%)
Sep 11, 2019
3.410
3.640
3.350
3.580
145,770
+0.17(+4.99%)
Sep 10, 2019
3.390
3.460
3.320
3.410
100,998
+0.00(+0.00%)
Sep 09, 2019
3.400
3.450
3.300
3.410
128,037
+0.01(+0.29%)
Sep 06, 2019
3.360
3.440
3.260
3.400
115,600
+0.07(+2.10%)
Sep 05, 2019
3.310
3.390
3.220
3.330
58,911
+0.08(+2.46%)
Sep 04, 2019
3.280
3.410
3.230
3.250
80,341
-0.02(-0.61%)
Sep 03, 2019
3.250
3.300
3.190
3.270
202,300
+0.02(+0.62%)
Aug 30, 2019
3.190
3.250
3.120
3.250
164,700
+0.08(+2.52%)
Aug 29, 2019
3.180
3.260
3.150
3.170
45,930
+0.05(+1.60%)
Aug 28, 2019
3.030
3.160
2.960
3.120
64,128
+0.08(+2.63%)
Aug 27, 2019
3.160
3.200
3.030
3.040
90,568
-0.10(-3.18%)
Aug 26, 2019
3.020
3.180
2.960
3.140
105,469
+0.13(+4.32%)
Aug 23, 2019
3.130
3.190
2.990
3.010
269,800
-0.13(-4.14%)
Aug 22, 2019
3.290
3.290
3.120
3.140
79,003
-0.14(-4.27%)
Aug 21, 2019
3.200
3.350
3.200
3.280
107,175
+0.14(+4.46%)
Aug 20, 2019
3.100
3.150
3.020
3.140
88,347
+0.03(+0.96%)
Aug 19, 2019
3.250
3.290
3.100
3.110
150,264
-0.11(-3.42%)
Aug 16, 2019
3.110
3.270
2.980
3.220
154,900
+0.13(+4.21%)
Aug 15, 2019
3.400
3.460
3.080
3.090
177,450
-0.31(-9.12%)
Aug 14, 2019
3.710
3.740
3.380
3.400
113,237
-0.39(-10.29%)
Aug 13, 2019
3.750
3.810
3.610
3.790
120,840
+0.00(+0.00%)
Aug 12, 2019
3.750
3.870
3.680
3.790
163,338
+0.06(+1.61%)
Aug 09, 2019
3.700
3.750
3.650
3.730
119,000
+0.04(+1.08%)
Aug 08, 2019
3.640
3.740
3.545
3.690
182,254
+0.10(+2.79%)
Aug 07, 2019
3.450
3.680
3.400
3.590
174,452
+0.09(+2.57%)
Aug 06, 2019
3.270
3.550
3.270
3.500
203,267
+0.26(+8.02%)
Aug 05, 2019
3.460
3.460
3.180
3.240
197,067
-0.27(-7.69%)
Aug 02, 2019
3.760
3.769
3.500
3.510
67,900
-0.24(-6.40%)
Aug 01, 2019
3.900
3.980
3.720
3.750
110,403
-0.16(-4.09%)
Jul 31, 2019
3.980
4.070
3.900
3.910
124,411
-0.06(-1.51%)
Jul 30, 2019
3.850
4.090
3.810
3.970
155,705
+0.08(+2.06%)
Jul 29, 2019
3.920
3.980
3.830
3.890
97,438
-0.04(-1.02%)
Jul 26, 2019
4.010
4.140
3.930
3.930
152,900
-0.07(-1.75%)
Jul 25, 2019
3.970
4.330
3.930
4.000
361,855
+0.06(+1.52%)
Jul 24, 2019
3.590
3.950
3.465
3.940
516,255
+0.33(+9.14%)
Jul 23, 2019
3.690
3.733
3.600
3.610
947,991
-0.07(-1.90%)
Jul 22, 2019
3.660
3.720
3.630
3.680
202,862
+0.02(+0.55%)
Jul 19, 2019
3.730
3.790
3.650
3.660
188,000
-0.08(-2.14%)
Jul 18, 2019
3.750
3.930
3.720
3.740
556,580
-0.03(-0.80%)
Jul 17, 2019
3.730
3.840
3.660
3.770
199,058
+0.03(+0.80%)
Jul 16, 2019
3.870
3.920
3.730
3.740
190,002
-0.16(-4.10%)
Jul 15, 2019
3.970
3.980
3.840
3.900
154,852
-0.03(-0.76%)
Jul 12, 2019
3.600
4.010
3.600
3.930
169,800
+0.30(+8.26%)
Jul 11, 2019
3.590
3.700
3.580
3.630
80,808
+0.04(+1.11%)
Jul 10, 2019
3.610
3.660
3.510
3.590
63,910
-0.01(-0.28%)
Jul 09, 2019
3.610
3.650
3.550
3.600
107,854
-0.03(-0.83%)
Jul 08, 2019
3.630
3.700
3.590
3.630
102,308
-0.02(-0.55%)
Jul 05, 2019
3.610
3.690
3.580
3.650
73,600
+0.01(+0.27%)
Jul 03, 2019
3.570
3.710
3.510
3.640
104,500
+0.10(+2.82%)
Jul 02, 2019
3.570
3.600
3.480
3.540
85,848
-0.02(-0.56%)
Jul 01, 2019
3.370
3.620
3.350
3.560
249,506
+0.19(+5.64%)
Jun 28, 2019
3.580
3.640
3.370
3.370
1,870,500
-0.20(-5.60%)
Jun 27, 2019
3.610
3.650
3.470
3.570
124,278
-0.02(-0.56%)
Jun 26, 2019
3.740
3.770
3.540
3.590
166,921
-0.14(-3.75%)
Jun 25, 2019
3.800
3.820
3.670
3.730
239,586
-0.06(-1.58%)
Jun 24, 2019
3.590
3.795
3.580
3.790
163,746
+0.17(+4.70%)
Jun 21, 2019
3.890
3.960
3.570
3.620
512,600
-0.30(-7.65%)
Jun 20, 2019
4.090
4.200
3.890
3.920
225,717
-0.12(-2.97%)
Jun 19, 2019
4.120
4.180
4.000
4.040
207,240
-0.06(-1.46%)
Jun 18, 2019
4.290
4.290
4.030
4.100
172,548
-0.18(-4.21%)
Jun 17, 2019
4.090
4.360
4.050
4.280
482,447
+0.21(+5.16%)
Jun 14, 2019
4.150
4.220
3.960
4.070
383,700
-0.06(-1.45%)
Jun 13, 2019
4.310
4.340
4.090
4.130
277,383
-0.18(-4.18%)
Jun 12, 2019
3.960
4.460
3.960
4.310
703,556
+0.33(+8.29%)
Jun 11, 2019
3.590
4.150
3.590
3.980
497,258
+0.46(+13.07%)
Jun 10, 2019
3.400
3.670
3.400
3.520
185,998
+0.04(+1.15%)
Jun 07, 2019
3.410
3.600
3.380
3.480
172,100
+0.07(+2.05%)
Jun 06, 2019
3.450
3.500
3.370
3.410
122,611
-0.04(-1.16%)
Jun 05, 2019
3.570
3.610
3.410
3.450
88,629
-0.12(-3.36%)
Jun 04, 2019
3.310
3.600
3.310
3.570
186,119
+0.29(+8.84%)
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.