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
Lsb Industries Inc
(NY:
LXU
)
9.220
-0.030 (-0.32%)
Official Closing Price
Updated: 7:00 PM EDT, Jun 7, 2024
Add to My Watchlist
Quote
Overview
Detailed Quote
Charting
Historical Prices
News
All News
News Headlines
Press Releases
Research
Quarterly Reports
Insider Filings
Other Filings
Historical Prices
Month:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
May 31, 2022
19.65
20.90
19.36
20.12
1,477,992
+0.56(+2.86%)
May 27, 2022
18.82
19.59
18.32
19.56
477,936
+0.52(+2.73%)
May 26, 2022
19.74
19.88
18.90
19.04
563,405
-0.61(-3.10%)
May 25, 2022
19.12
19.96
18.97
19.65
360,164
+0.30(+1.55%)
May 24, 2022
19.32
19.49
18.44
19.35
343,935
-0.26(-1.33%)
May 23, 2022
19.15
20.06
18.64
19.61
407,209
+0.59(+3.10%)
May 20, 2022
19.90
20.40
18.34
19.02
738,418
-0.73(-3.70%)
May 19, 2022
20.23
20.77
18.96
19.75
713,627
-0.85(-4.13%)
May 18, 2022
21.48
21.97
20.43
20.60
433,666
-1.30(-5.94%)
May 17, 2022
21.00
21.96
20.76
21.90
742,343
+2.06(+10.38%)
May 16, 2022
19.67
20.65
19.58
19.84
639,580
+0.39(+2.01%)
May 13, 2022
18.43
19.99
18.25
19.45
614,142
+1.63(+9.15%)
May 12, 2022
17.42
18.01
16.78
17.82
521,287
-0.09(-0.50%)
May 11, 2022
17.50
18.56
17.03
17.91
613,263
+0.31(+1.76%)
May 10, 2022
17.27
18.03
17.19
17.60
710,669
+0.59(+3.47%)
May 09, 2022
17.91
18.38
16.96
17.01
915,238
-1.75(-9.33%)
May 06, 2022
19.29
19.65
18.44
18.76
877,598
-0.73(-3.75%)
May 05, 2022
20.52
21.45
18.81
19.49
874,721
-1.04(-5.07%)
May 04, 2022
22.36
22.38
19.02
20.53
1,713,581
-2.28(-10.00%)
May 03, 2022
21.37
23.07
20.97
22.81
1,022,322
+1.35(+6.29%)
May 02, 2022
21.04
21.95
20.71
21.46
597,388
+0.05(+0.23%)
Apr 29, 2022
22.70
23.00
21.25
21.41
406,760
-1.31(-5.77%)
Apr 28, 2022
23.68
23.74
21.65
22.72
569,590
-0.11(-0.48%)
Apr 27, 2022
21.86
23.35
21.40
22.83
718,726
+1.30(+6.04%)
Apr 26, 2022
21.32
22.61
20.84
21.53
685,456
+0.30(+1.41%)
Apr 25, 2022
21.51
21.95
20.26
21.23
1,037,695
-1.14(-5.10%)
Apr 22, 2022
22.77
23.99
22.05
22.37
778,696
-0.59(-2.57%)
Apr 21, 2022
26.92
26.92
22.75
22.96
1,177,542
-3.64(-13.68%)
Apr 20, 2022
26.70
27.45
25.01
26.60
695,217
-0.14(-0.52%)
Apr 19, 2022
26.04
26.95
25.10
26.74
716,364
+0.36(+1.36%)
Apr 18, 2022
26.00
26.97
25.05
26.38
997,209
+0.77(+3.01%)
Apr 14, 2022
24.81
25.68
24.32
25.61
698,131
+0.66(+2.65%)
Apr 13, 2022
24.25
25.30
23.42
24.95
977,637
+1.16(+4.88%)
Apr 12, 2022
23.24
24.15
22.71
23.79
807,539
+0.85(+3.71%)
Apr 11, 2022
25.20
25.22
22.28
22.94
1,420,205
-2.57(-10.07%)
Apr 08, 2022
26.48
27.24
24.11
25.51
1,707,792
+0.16(+0.63%)
Apr 07, 2022
23.00
25.50
22.87
25.35
1,755,685
+2.69(+11.87%)
Apr 06, 2022
22.33
23.55
21.81
22.66
787,770
+0.33(+1.48%)
Apr 05, 2022
23.07
23.68
22.31
22.33
522,572
-0.56(-2.45%)
Apr 04, 2022
23.52
23.52
21.82
22.89
799,546
-0.28(-1.21%)
Apr 01, 2022
22.99
24.35
22.50
23.17
1,515,959
+1.33(+6.09%)
Mar 31, 2022
21.19
22.65
20.80
21.84
1,626,219
+0.69(+3.26%)
Mar 30, 2022
21.38
22.15
20.84
21.15
901,492
+0.07(+0.33%)
Mar 29, 2022
22.20
22.20
19.54
21.08
1,308,554
-1.92(-8.35%)
Mar 28, 2022
23.14
23.31
22.02
23.00
652,047
-0.34(-1.46%)
Mar 25, 2022
23.89
24.15
22.38
23.34
1,103,416
-1.19(-4.85%)
Mar 24, 2022
24.00
24.93
23.51
24.53
629,460
+0.59(+2.46%)
Mar 23, 2022
23.28
24.50
22.74
23.94
903,391
+0.75(+3.23%)
Mar 22, 2022
23.76
24.00
22.58
23.19
689,684
-0.25(-1.07%)
Mar 21, 2022
22.29
23.55
21.87
23.44
1,028,887
+1.35(+6.11%)
Mar 18, 2022
20.76
22.81
20.72
22.09
1,503,099
+1.35(+6.51%)
Mar 17, 2022
19.21
21.10
19.21
20.74
885,151
+1.57(+8.19%)
Mar 16, 2022
18.44
19.40
18.44
19.17
508,765
+0.83(+4.53%)
Mar 15, 2022
18.75
19.03
17.28
18.34
827,686
-0.91(-4.73%)
Mar 14, 2022
21.45
21.51
18.78
19.25
1,179,339
-2.11(-9.88%)
Mar 11, 2022
20.86
22.03
20.40
21.36
1,125,989
+0.37(+1.76%)
Mar 10, 2022
19.60
20.99
1,779,259
+2.40(+12.91%)
Mar 09, 2022
17.49
19.11
16.92
18.59
744,092
+1.06(+6.05%)
Mar 08, 2022
17.40
18.20
16.60
17.53
697,624
-0.14(-0.79%)
Mar 07, 2022
18.35
19.67
17.56
17.67
755,605
+0.02(+0.11%)
Mar 04, 2022
19.60
20.09
17.23
17.65
1,649,649
-2.02(-10.27%)
Mar 03, 2022
17.55
19.69
17.40
19.67
1,132,931
+1.59(+8.79%)
Mar 02, 2022
18.25
19.08
17.80
18.08
1,085,793
-0.07(-0.39%)
Mar 01, 2022
17.52
18.23
16.72
18.15
1,101,847
+0.85(+4.91%)
Feb 28, 2022
15.64
17.60
15.62
17.30
1,218,283
+1.40(+8.81%)
Feb 25, 2022
15.26
15.90
14.91
15.90
735,065
+1.03(+6.93%)
Feb 24, 2022
12.39
14.92
12.39
14.87
1,306,752
+2.02(+15.72%)
Feb 23, 2022
12.36
13.40
12.34
12.85
711,372
+0.71(+5.85%)
Feb 22, 2022
12.11
12.25
11.61
12.14
304,390
+0.05(+0.41%)
Feb 18, 2022
12.09
0
+0.33(+2.81%)
Feb 17, 2022
12.28
12.38
11.64
11.76
347,306
-0.52(-4.23%)
Feb 16, 2022
12.66
12.82
11.88
12.28
648,814
-0.44(-3.46%)
Feb 15, 2022
12.15
12.92
12.02
12.72
423,506
+0.60(+4.95%)
Feb 14, 2022
12.96
13.09
12.03
12.12
597,210
-0.55(-4.34%)
Feb 11, 2022
11.20
12.72
11.20
12.67
1,261,528
+1.48(+13.23%)
Feb 10, 2022
10.77
11.88
10.77
11.19
556,701
+0.25(+2.29%)
Feb 09, 2022
11.12
11.44
10.54
10.94
280,231
-0.06(-0.55%)
Feb 08, 2022
10.43
11.00
10.38
11.00
193,836
+0.55(+5.26%)
Feb 07, 2022
10.89
10.99
10.42
10.45
187,952
-0.46(-4.22%)
Feb 04, 2022
10.68
11.15
10.56
10.91
175,159
+0.01(+0.09%)
Feb 03, 2022
10.53
10.99
10.90
199,123
+0.16(+1.49%)
Feb 02, 2022
10.64
10.87
10.37
10.74
215,900
+0.19(+1.80%)
Feb 01, 2022
9.800
10.63
9.650
10.55
356,305
+0.83(+8.54%)
Jan 31, 2022
9.530
9.745
9.720
191,627
+0.18(+1.89%)
Jan 28, 2022
9.330
9.790
9.060
9.540
283,387
+0.14(+1.49%)
Jan 27, 2022
10.03
10.25
9.340
9.400
271,536
-0.46(-4.67%)
Jan 26, 2022
10.36
10.75
9.765
9.860
347,313
-0.37(-3.62%)
Jan 25, 2022
9.790
10.30
9.650
10.23
319,072
+0.22(+2.20%)
Jan 24, 2022
9.340
10.10
9.121
10.01
393,522
+0.32(+3.30%)
Jan 21, 2022
9.810
10.11
9.380
9.690
299,684
-0.16(-1.62%)
Jan 20, 2022
10.46
10.56
9.820
9.850
204,365
-0.50(-4.83%)
Jan 19, 2022
11.03
11.09
10.32
10.35
204,589
-0.53(-4.87%)
Jan 18, 2022
10.80
11.17
10.64
10.88
204,745
-0.02(-0.18%)
Jan 14, 2022
10.90
0
+0.03(+0.28%)
Jan 13, 2022
10.88
11.27
10.74
10.87
192,525
-0.05(-0.46%)
Jan 12, 2022
10.94
11.21
10.79
10.92
146,526
+0.16(+1.49%)
Jan 11, 2022
10.34
10.93
10.13
10.76
228,309
+0.51(+4.98%)
Jan 10, 2022
10.10
10.37
9.900
10.25
262,815
-0.06(-0.58%)
Jan 07, 2022
10.60
10.70
10.08
10.31
119,700
-0.25(-2.37%)
Jan 06, 2022
10.45
10.64
10.12
10.56
195,075
+0.26(+2.52%)
Jan 05, 2022
10.75
11.04
10.11
10.30
286,178
-0.58(-5.33%)
Jan 04, 2022
11.30
11.46
10.87
10.88
233,947
-0.32(-2.86%)
Jan 03, 2022
11.19
11.44
10.98
11.20
281,786
+0.15(+1.36%)
Dec 31, 2021
11.12
11.29
10.57
11.05
290,704
-0.03(-0.27%)
Dec 30, 2021
11.16
11.42
11.07
11.08
156,586
-0.14(-1.25%)
Dec 29, 2021
10.89
11.63
10.84
11.22
313,092
+0.27(+2.47%)
Dec 28, 2021
11.00
11.50
10.65
10.95
311,780
+0.02(+0.18%)
Dec 27, 2021
10.05
10.99
9.910
10.93
329,084
+0.95(+9.52%)
Dec 23, 2021
9.930
10.62
9.930
9.980
348,260
+0.08(+0.81%)
Dec 22, 2021
9.510
10.04
9.440
9.900
259,091
+0.45(+4.76%)
Dec 21, 2021
8.680
9.510
8.630
9.450
387,443
+0.91(+10.66%)
Dec 20, 2021
8.360
8.600
8.125
8.540
268,261
-0.12(-1.39%)
Dec 17, 2021
8.580
8.830
8.210
8.660
280,169
+0.03(+0.35%)
Dec 16, 2021
9.070
9.205
8.540
8.630
272,130
-0.26(-2.92%)
Dec 15, 2021
8.640
8.960
8.410
8.890
247,436
+0.18(+2.07%)
Dec 14, 2021
8.720
8.900
8.540
8.710
178,699
-0.06(-0.68%)
Dec 13, 2021
9.340
9.340
8.690
8.770
203,294
-0.60(-6.40%)
Dec 10, 2021
9.250
9.710
9.230
9.370
245,943
+0.27(+2.97%)
Dec 09, 2021
9.250
9.640
9.029
9.100
138,790
-0.26(-2.78%)
Dec 08, 2021
9.440
9.570
9.300
9.360
158,144
-0.04(-0.43%)
Dec 07, 2021
8.990
9.820
8.910
9.400
260,679
+0.48(+5.38%)
Dec 06, 2021
9.140
9.140
8.530
8.920
312,731
-0.07(-0.78%)
Dec 03, 2021
9.430
9.660
8.735
8.990
283,760
-0.29(-3.12%)
Dec 02, 2021
9.120
9.410
9.080
9.280
165,985
+0.28(+3.11%)
Dec 01, 2021
9.380
9.440
8.960
9.000
487,910
-0.01(-0.11%)
Nov 30, 2021
9.640
9.790
8.931
9.010
364,908
-0.77(-7.87%)
Nov 29, 2021
10.42
10.42
9.770
9.780
214,399
-0.34(-3.36%)
Nov 26, 2021
9.770
10.20
9.360
10.12
251,478
-0.26(-2.50%)
Nov 24, 2021
10.20
10.57
10.02
10.38
123,729
+0.08(+0.78%)
Nov 23, 2021
10.12
10.86
10.01
10.30
317,415
+0.17(+1.68%)
Nov 22, 2021
9.880
10.45
9.780
10.13
294,139
+0.37(+3.79%)
Nov 19, 2021
9.990
10.13
9.660
9.760
292,792
-0.37(-3.65%)
Nov 18, 2021
10.19
10.17
10.03
10.13
196,597
-0.02(-0.20%)
Nov 17, 2021
10.05
10.70
10.01
10.15
366,596
-0.06(-0.59%)
Nov 16, 2021
9.370
10.23
9.360
10.21
614,602
+0.78(+8.27%)
Nov 15, 2021
9.480
9.480
9.240
9.430
138,714
-0.01(-0.11%)
Nov 12, 2021
9.440
9.530
9.160
9.440
202,752
+0.00(+0.00%)
Nov 11, 2021
9.080
9.680
9.080
9.440
344,318
+0.38(+4.19%)
Nov 10, 2021
9.420
9.060
282,688
-0.39(-4.13%)
Nov 09, 2021
9.190
9.560
9.090
9.450
250,813
+0.22(+2.38%)
Nov 08, 2021
9.260
9.510
9.100
9.230
292,321
+0.08(+0.87%)
Nov 05, 2021
8.850
9.205
8.850
9.150
328,912
+0.24(+2.69%)
Nov 04, 2021
9.150
9.290
8.700
8.910
150,578
-0.13(-1.44%)
Nov 03, 2021
8.700
9.150
8.575
9.040
260,629
+0.35(+4.03%)
Nov 02, 2021
9.250
9.350
8.430
8.690
616,527
-0.96(-9.95%)
Nov 01, 2021
8.950
9.800
9.380
9.650
390,945
+0.72(+8.06%)
Oct 29, 2021
8.700
8.940
8.480
8.930
202,387
+0.23(+2.64%)
Oct 28, 2021
8.680
8.850
8.430
8.700
165,668
+0.03(+0.35%)
Oct 27, 2021
8.810
9.060
8.650
8.670
172,519
-0.28(-3.13%)
Oct 26, 2021
8.840
8.950
274,839
+0.14(+1.59%)
Oct 25, 2021
8.860
9.180
8.750
8.810
236,523
-0.12(-1.34%)
Oct 22, 2021
9.000
9.010
8.670
8.930
250,000
-0.04(-0.45%)
Oct 21, 2021
9.170
9.440
8.785
8.970
135,312
-0.20(-2.18%)
Oct 20, 2021
9.010
9.210
8.850
9.170
176,524
+0.03(+0.33%)
Oct 19, 2021
9.330
9.400
9.020
9.140
217,483
+0.07(+0.77%)
Oct 18, 2021
9.000
9.300
8.710
9.070
391,441
-0.19(-2.05%)
Oct 15, 2021
9.580
9.787
9.240
9.260
279,269
-0.32(-3.34%)
Oct 14, 2021
9.840
10.17
9.410
9.580
300,040
-0.09(-0.93%)
Oct 13, 2021
9.900
10.50
8.618
9.670
719,519
-0.09(-0.92%)
Oct 12, 2021
9.550
9.790
9.550
9.760
96,743
-0.11(-1.11%)
Oct 11, 2021
9.669
10.13
9.577
9.869
458,481
+0.30(+3.14%)
Oct 08, 2021
9.585
9.754
9.331
9.569
199,559
+0.02(+0.16%)
Oct 07, 2021
8.992
9.665
8.962
9.554
251,589
+0.58(+6.43%)
Oct 06, 2021
9.546
9.569
8.869
8.977
477,180
-0.85(-8.69%)
Oct 05, 2021
10.07
10.09
9.485
9.831
784,587
-0.06(-0.62%)
Oct 04, 2021
9.146
10.14
8.762
9.892
917,755
+0.87(+9.63%)
Oct 01, 2021
7.938
9.146
7.915
9.023
545,820
+1.17(+14.89%)
Sep 30, 2021
7.823
8.338
7.815
7.854
1,090,027
+0.13(+1.69%)
Sep 29, 2021
7.977
8.092
7.569
7.723
409,043
-0.30(-3.74%)
Sep 28, 2021
8.500
8.638
7.777
8.023
365,116
-0.45(-5.27%)
Sep 27, 2021
8.085
8.685
7.969
8.469
377,239
+0.38(+4.76%)
Sep 24, 2021
8.500
9.138
7.954
8.085
757,195
-0.38(-4.45%)
Sep 23, 2021
7.308
8.469
7.277
8.462
753,824
+1.21(+16.65%)
Sep 22, 2021
7.569
7.654
7.103
7.254
231,840
-0.16(-2.18%)
Sep 21, 2021
7.046
7.500
6.923
7.415
286,211
+0.44(+6.28%)
Sep 20, 2021
7.054
7.154
6.785
6.977
261,466
-0.33(-4.53%)
Sep 17, 2021
6.877
7.308
6.592
7.308
485,945
+0.38(+5.56%)
Sep 16, 2021
6.831
7.131
6.731
6.923
357,082
+0.09(+1.35%)
Sep 15, 2021
6.746
6.923
6.584
6.831
170,280
+0.08(+1.25%)
Sep 14, 2021
6.438
7.010
6.323
6.746
279,431
+0.34(+5.28%)
Sep 13, 2021
6.208
6.531
6.185
6.408
154,385
+0.22(+3.61%)
Sep 10, 2021
6.392
6.392
6.169
6.185
82,707
-0.08(-1.35%)
Sep 09, 2021
6.154
6.339
6.154
6.269
101,017
+0.02(+0.37%)
Sep 08, 2021
6.377
6.438
6.092
6.246
103,541
-0.16(-2.52%)
Sep 07, 2021
6.308
6.485
6.377
6.408
94,590
+0.03(+0.48%)
Sep 03, 2021
6.377
6.615
6.345
6.377
139,532
+0.01(+0.12%)
Sep 02, 2021
6.300
6.692
6.277
6.369
131,589
+0.10(+1.60%)
Sep 01, 2021
6.269
6.315
6.069
6.269
95,176
-0.07(-1.09%)
Aug 31, 2021
6.223
6.431
6.217
6.338
89,966
+0.11(+1.73%)
Aug 30, 2021
6.308
6.346
6.123
6.231
143,343
-0.16(-2.53%)
Aug 27, 2021
6.362
6.569
6.346
6.392
77,816
+0.11(+1.71%)
Aug 26, 2021
6.508
6.585
6.077
6.285
168,615
-0.32(-4.89%)
Aug 25, 2021
6.685
6.908
6.569
6.608
73,452
-0.16(-2.39%)
Aug 24, 2021
6.731
6.908
6.677
6.769
118,770
+0.18(+2.68%)
Aug 23, 2021
6.415
6.706
6.338
6.592
196,456
+0.15(+2.39%)
Aug 20, 2021
6.331
6.500
6.238
6.438
76,451
+0.07(+1.09%)
Aug 19, 2021
6.346
6.646
6.184
6.369
142,554
-0.18(-2.82%)
Aug 18, 2021
6.692
6.923
6.485
6.554
95,585
-0.04(-0.58%)
Aug 17, 2021
6.569
6.677
6.408
6.592
193,566
-0.09(-1.38%)
Aug 16, 2021
6.946
6.992
6.585
6.685
368,353
-0.40(-5.65%)
Aug 13, 2021
7.008
7.108
6.808
7.085
183,840
+0.13(+1.88%)
Aug 12, 2021
7.038
7.038
6.669
6.954
261,608
-0.06(-0.88%)
Aug 11, 2021
6.715
7.046
6.469
7.015
218,198
+0.17(+2.47%)
Aug 10, 2021
6.454
6.926
6.423
6.846
199,433
+0.38(+5.95%)
Aug 09, 2021
6.623
6.627
6.192
6.462
216,942
-0.16(-2.44%)
Aug 06, 2021
6.177
6.623
6.025
6.623
162,832
+0.59(+9.82%)
Aug 05, 2021
6.054
6.254
5.923
6.031
213,605
+0.04(+0.64%)
Aug 04, 2021
6.308
6.346
5.992
5.992
454,538
-0.38(-5.92%)
Aug 03, 2021
6.777
6.777
6.169
6.369
320,040
-0.40(-5.91%)
Aug 02, 2021
6.823
6.999
6.623
6.769
306,580
+0.00(+0.00%)
Jul 30, 2021
6.462
6.808
6.254
6.769
314,251
+0.35(+5.52%)
Jul 29, 2021
6.038
6.631
5.855
6.415
380,861
+0.27(+4.38%)
Jul 28, 2021
6.454
6.469
5.962
6.146
239,271
-0.15(-2.32%)
Jul 27, 2021
6.400
6.585
5.984
6.292
414,824
-0.21(-3.20%)
Jul 26, 2021
6.423
6.678
6.300
6.500
343,184
+0.18(+2.80%)
Jul 23, 2021
5.892
6.508
5.862
6.323
840,347
+0.42(+7.17%)
Jul 22, 2021
5.823
6.215
5.569
5.900
624,435
+0.11(+1.86%)
Jul 21, 2021
5.285
6.108
5.092
5.792
1,634,314
+0.41(+7.57%)
Jul 20, 2021
3.723
5.915
3.654
5.385
6,813,948
+1.66(+44.63%)
Jul 19, 2021
3.846
3.985
3.585
3.723
222,530
-0.20(-5.10%)
Jul 16, 2021
4.354
4.354
3.892
3.923
159,062
-0.36(-8.44%)
Jul 15, 2021
4.277
4.477
4.100
4.285
123,773
-0.07(-1.59%)
Jul 14, 2021
4.500
4.538
4.177
4.354
130,954
-0.17(-3.74%)
Jul 13, 2021
4.285
4.592
4.185
4.523
192,320
+0.17(+3.89%)
Jul 12, 2021
4.146
4.431
4.085
4.354
220,729
+0.21(+5.01%)
Jul 09, 2021
3.962
4.185
3.915
4.146
162,760
+0.34(+8.89%)
Jul 08, 2021
3.946
4.069
3.769
3.808
120,081
-0.24(-5.89%)
Jul 07, 2021
4.054
4.123
3.846
4.046
163,511
+0.02(+0.57%)
Jul 06, 2021
4.569
4.612
3.981
4.023
384,432
-0.53(-11.66%)
Jul 02, 2021
4.700
4.700
4.551
4.554
109,093
-0.14(-2.95%)
Jul 01, 2021
4.692
4.800
4.651
4.692
124,485
+0.04(+0.83%)
Jun 30, 2021
4.538
4.769
4.438
4.654
131,315
+0.12(+2.54%)
Jun 29, 2021
4.662
4.662
4.515
4.538
79,257
-0.07(-1.50%)
Jun 28, 2021
4.846
4.869
4.600
4.608
151,264
-0.26(-5.37%)
Jun 25, 2021
4.800
5.000
4.723
4.869
184,107
+0.09(+1.93%)
Jun 24, 2021
4.792
4.846
4.615
4.777
87,618
+0.04(+0.81%)
Jun 23, 2021
4.708
4.877
4.654
4.738
107,953
+0.06(+1.32%)
Jun 22, 2021
4.938
4.938
4.538
4.677
190,268
-0.29(-5.88%)
Jun 21, 2021
4.508
5.050
4.500
4.969
248,470
+0.47(+10.43%)
Jun 18, 2021
4.608
4.638
4.377
4.500
267,551
-0.23(-4.88%)
Jun 17, 2021
5.015
5.015
4.529
4.731
368,980
-0.29(-5.82%)
Jun 16, 2021
5.046
5.070
4.808
5.023
169,032
-0.09(-1.80%)
Jun 15, 2021
4.992
5.138
4.908
5.115
210,887
+0.14(+2.78%)
Jun 14, 2021
5.438
5.531
4.969
4.977
260,716
-0.46(-8.49%)
Jun 11, 2021
5.262
5.508
5.192
5.438
145,628
+0.17(+3.21%)
Jun 10, 2021
5.477
5.550
5.269
5.269
176,020
-0.27(-4.86%)
Jun 09, 2021
5.485
5.815
5.431
5.538
250,673
+0.03(+0.56%)
Jun 08, 2021
5.369
5.562
5.269
5.508
275,094
+0.14(+2.58%)
Jun 07, 2021
5.262
5.385
5.169
5.369
212,613
+0.20(+3.87%)
Jun 04, 2021
5.008
5.246
5.008
5.169
155,321
+0.16(+3.23%)
Jun 03, 2021
4.985
5.100
4.777
5.008
131,652
-0.01(-0.15%)
Jun 02, 2021
5.146
5.146
4.846
5.015
138,231
-0.02(-0.46%)
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.