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
Par Technology Corp
(NY:
PAR
)
45.22
-1.74 (-3.71%)
Official Closing Price
Updated: 7:00 PM EDT, Jun 14, 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, 2016
4.490
4.560
4.300
4.350
16,094
-0.19(-4.19%)
May 27, 2016
4.560
4.540
4.540
4.540
35,700
-0.02(-0.44%)
May 26, 2016
4.570
4.570
4.510
4.560
14,105
+0.00(+0.00%)
May 25, 2016
4.550
4.599
4.520
4.560
44,150
+0.01(+0.22%)
May 24, 2016
4.500
4.600
4.480
4.550
52,987
+0.06(+1.34%)
May 23, 2016
4.500
4.590
4.470
4.490
31,353
-0.01(-0.22%)
May 20, 2016
4.500
4.570
4.461
4.500
89,634
+0.01(+0.22%)
May 19, 2016
4.420
4.500
4.420
4.490
26,479
+0.03(+0.67%)
May 18, 2016
4.490
4.580
4.448
4.460
68,286
-0.03(-0.67%)
May 17, 2016
4.750
4.770
4.490
4.490
70,712
-0.22(-4.67%)
May 16, 2016
4.790
4.900
4.700
4.710
90,769
-0.09(-1.87%)
May 13, 2016
5.000
5.030
4.520
4.800
126,774
-0.21(-4.19%)
May 12, 2016
5.350
5.350
4.860
5.010
71,883
-0.27(-5.11%)
May 11, 2016
5.410
5.650
5.280
5.280
70,408
-0.21(-3.91%)
May 10, 2016
5.740
5.740
5.480
5.495
52,796
-0.24(-4.10%)
May 09, 2016
5.840
5.880
5.640
5.730
67,960
-0.12(-2.05%)
May 06, 2016
5.790
5.990
5.630
5.850
13,820
+0.25(+4.46%)
May 05, 2016
5.350
5.700
5.350
5.600
41,684
+0.34(+6.46%)
May 04, 2016
6.010
6.075
5.200
5.260
133,582
-0.91(-14.75%)
May 03, 2016
6.250
6.335
6.001
6.170
25,739
-0.20(-3.14%)
May 02, 2016
6.370
6.379
6.260
6.370
4,594
-0.02(-0.31%)
Apr 29, 2016
6.380
6.430
6.250
6.390
6,540
-0.08(-1.24%)
Apr 28, 2016
6.432
6.490
6.280
6.470
7,105
-0.02(-0.31%)
Apr 27, 2016
6.460
6.562
6.460
6.490
14,627
-0.01(-0.15%)
Apr 26, 2016
6.480
6.702
6.374
6.500
37,101
-0.04(-0.61%)
Apr 25, 2016
6.570
6.650
6.420
6.540
15,091
-0.11(-1.65%)
Apr 22, 2016
6.760
6.840
6.550
6.650
21,465
-0.19(-2.78%)
Apr 21, 2016
6.590
6.880
6.460
6.840
45,966
+0.18(+2.70%)
Apr 20, 2016
6.790
6.920
6.560
6.660
15,828
-0.20(-2.92%)
Apr 19, 2016
6.910
7.095
6.684
6.860
62,092
+0.03(+0.44%)
Apr 18, 2016
6.660
7.040
6.660
6.830
65,327
+0.13(+1.94%)
Apr 15, 2016
6.440
6.730
6.440
6.700
22,226
+0.23(+3.55%)
Apr 14, 2016
6.520
6.550
6.400
6.470
6,112
-0.06(-0.92%)
Apr 13, 2016
6.340
6.550
6.340
6.530
22,047
+0.18(+2.83%)
Apr 12, 2016
6.450
6.480
6.200
6.350
16,711
-0.08(-1.24%)
Apr 11, 2016
6.500
6.500
6.340
6.430
9,270
-0.06(-0.87%)
Apr 08, 2016
6.210
6.490
6.210
6.486
6,450
+0.08(+1.19%)
Apr 07, 2016
6.340
6.450
6.270
6.410
11,020
+0.08(+1.26%)
Apr 06, 2016
6.200
6.360
6.200
6.330
7,890
+0.10(+1.60%)
Apr 05, 2016
6.430
6.440
6.230
6.230
6,516
-0.22(-3.41%)
Apr 04, 2016
6.590
6.630
6.380
6.450
41,941
-0.15(-2.27%)
Apr 01, 2016
6.630
6.710
6.430
6.600
57,941
-0.03(-0.45%)
Mar 31, 2016
6.250
6.910
6.010
6.630
93,328
+0.88(+15.30%)
Mar 30, 2016
5.810
5.810
5.730
5.750
13,676
-0.01(-0.17%)
Mar 29, 2016
5.790
5.890
5.660
5.760
15,464
-0.04(-0.60%)
Mar 28, 2016
5.480
5.795
5.480
5.795
29,162
+0.16(+2.92%)
Mar 24, 2016
5.390
5.630
5.630
5.630
37,200
+0.42(+8.07%)
Mar 23, 2016
5.371
5.380
5.210
5.210
18,353
-0.18(-3.34%)
Mar 22, 2016
5.410
5.460
5.370
5.390
22,868
-0.02(-0.37%)
Mar 21, 2016
5.550
5.560
5.380
5.410
39,862
-0.08(-1.46%)
Mar 18, 2016
5.450
5.530
5.450
5.490
15,254
+0.01(+0.18%)
Mar 17, 2016
5.420
5.490
5.340
5.480
10,184
+0.10(+1.86%)
Mar 16, 2016
5.480
5.480
5.280
5.380
10,204
+0.00(+0.00%)
Mar 15, 2016
5.510
5.510
5.230
5.380
27,237
-0.11(-2.00%)
Mar 14, 2016
6.050
6.090
5.220
5.490
115,249
-0.73(-11.74%)
Mar 11, 2016
6.290
6.380
6.080
6.220
9,865
-0.07(-1.11%)
Mar 10, 2016
6.340
6.340
6.210
6.290
7,670
-0.09(-1.41%)
Mar 09, 2016
6.320
6.390
6.190
6.380
9,885
+0.05(+0.79%)
Mar 08, 2016
6.320
6.370
6.100
6.330
34,903
-0.02(-0.31%)
Mar 07, 2016
6.350
6.390
6.100
6.350
28,201
+0.01(+0.16%)
Mar 04, 2016
6.410
6.470
6.250
6.340
15,993
-0.01(-0.16%)
Mar 03, 2016
6.250
6.456
6.150
6.350
16,361
+0.06(+0.95%)
Mar 02, 2016
6.100
6.350
6.020
6.290
69,890
+0.19(+3.11%)
Mar 01, 2016
5.779
6.140
5.750
6.100
62,774
+0.32(+5.54%)
Feb 29, 2016
5.850
5.850
5.740
5.780
1,953
-0.01(-0.21%)
Feb 26, 2016
5.790
5.920
5.620
5.792
20,431
-0.06(-0.99%)
Feb 25, 2016
6.120
6.120
5.850
5.850
9,778
-0.18(-2.99%)
Feb 24, 2016
5.970
6.300
5.930
6.030
8,774
+0.20(+3.43%)
Feb 23, 2016
5.950
5.950
5.780
5.830
9,627
+0.06(+1.04%)
Feb 22, 2016
5.660
5.890
5.520
5.770
13,629
+0.20(+3.59%)
Feb 19, 2016
5.546
5.710
5.546
5.570
6,451
+0.04(+0.72%)
Feb 18, 2016
5.571
5.770
5.470
5.530
11,870
+0.14(+2.60%)
Feb 17, 2016
5.220
5.620
5.220
5.390
12,110
+0.20(+3.85%)
Feb 16, 2016
5.230
5.295
5.190
5.190
18,320
-0.10(-1.89%)
Feb 12, 2016
5.390
5.290
5.290
5.290
7,700
-0.10(-1.86%)
Feb 11, 2016
5.300
5.430
5.077
5.390
13,248
+0.22(+4.26%)
Feb 10, 2016
5.180
5.310
5.140
5.170
4,871
+0.07(+1.37%)
Feb 09, 2016
5.070
5.210
5.040
5.100
12,831
+0.06(+1.19%)
Feb 08, 2016
5.250
5.310
5.010
5.040
16,092
-0.33(-6.15%)
Feb 05, 2016
5.540
5.550
5.300
5.370
36,240
-0.29(-5.12%)
Feb 04, 2016
5.710
5.760
5.580
5.660
5,278
-0.03(-0.53%)
Feb 03, 2016
5.680
5.770
5.580
5.690
7,558
+0.06(+1.07%)
Feb 02, 2016
5.660
5.680
5.600
5.630
2,311
-0.02(-0.35%)
Feb 01, 2016
5.790
5.790
5.640
5.650
7,918
-0.17(-2.92%)
Jan 29, 2016
5.660
5.900
5.620
5.820
12,437
+0.22(+3.93%)
Jan 28, 2016
5.580
5.726
5.520
5.600
7,464
+0.08(+1.45%)
Jan 27, 2016
5.650
5.690
5.520
5.520
6,834
-0.08(-1.43%)
Jan 26, 2016
5.420
5.730
5.420
5.600
12,318
+0.18(+3.32%)
Jan 25, 2016
5.470
5.510
5.400
5.420
5,607
-0.13(-2.34%)
Jan 22, 2016
5.520
5.740
5.410
5.550
21,683
+0.11(+2.02%)
Jan 21, 2016
5.630
5.700
5.350
5.440
36,382
-0.16(-2.86%)
Jan 20, 2016
5.400
5.760
5.400
5.600
14,715
+0.17(+3.13%)
Jan 19, 2016
5.570
5.594
5.410
5.430
5,789
-0.13(-2.34%)
Jan 15, 2016
5.710
5.560
5.560
5.560
62,800
-0.38(-6.40%)
Jan 14, 2016
5.970
6.000
5.640
5.940
23,048
+0.03(+0.51%)
Jan 13, 2016
5.930
5.980
5.720
5.910
17,672
-0.10(-1.66%)
Jan 12, 2016
5.850
6.100
5.711
6.010
12,454
+0.16(+2.74%)
Jan 11, 2016
5.850
5.995
5.750
5.850
29,761
-0.04(-0.68%)
Jan 08, 2016
6.000
6.020
5.620
5.890
27,998
-0.20(-3.28%)
Jan 07, 2016
6.020
6.140
5.720
6.090
65,646
-0.05(-0.82%)
Jan 06, 2016
6.264
6.400
6.140
6.141
17,766
-0.22(-3.45%)
Jan 05, 2016
6.360
6.490
6.240
6.360
12,729
-0.08(-1.24%)
Jan 04, 2016
6.640
6.720
6.355
6.440
18,182
-0.29(-4.31%)
Dec 31, 2015
6.810
6.730
6.730
6.730
51,800
-0.04(-0.59%)
Dec 30, 2015
6.570
6.850
6.510
6.770
43,213
+0.15(+2.27%)
Dec 29, 2015
6.480
6.660
6.420
6.620
53,041
+0.15(+2.32%)
Dec 28, 2015
6.480
6.540
6.407
6.470
17,274
-0.06(-0.92%)
Dec 24, 2015
6.530
6.530
6.530
6.530
4,600
-0.01(-0.15%)
Dec 23, 2015
6.650
6.650
6.464
6.540
18,200
+0.00(+0.00%)
Dec 22, 2015
6.480
6.720
6.410
6.540
32,007
+0.02(+0.31%)
Dec 21, 2015
6.200
6.570
6.100
6.520
23,337
+0.46(+7.59%)
Dec 18, 2015
6.300
6.420
6.060
6.060
77,110
-0.29(-4.57%)
Dec 17, 2015
6.440
6.490
6.211
6.350
14,857
-0.06(-0.94%)
Dec 16, 2015
6.320
6.750
6.320
6.410
31,956
+0.07(+1.10%)
Dec 15, 2015
6.290
6.420
6.074
6.340
33,671
+0.20(+3.26%)
Dec 14, 2015
6.340
6.390
6.060
6.140
60,239
-0.11(-1.76%)
Dec 11, 2015
6.200
6.470
6.150
6.250
102,523
-0.16(-2.50%)
Dec 10, 2015
6.280
6.570
6.280
6.410
32,683
+0.17(+2.72%)
Dec 09, 2015
6.680
6.760
6.160
6.240
84,279
-0.44(-6.59%)
Dec 08, 2015
6.840
6.950
6.500
6.680
57,962
-0.23(-3.33%)
Dec 07, 2015
6.980
6.990
6.820
6.910
22,010
+0.00(+0.00%)
Dec 04, 2015
7.100
7.180
6.890
6.910
30,880
-0.24(-3.36%)
Dec 03, 2015
7.290
7.290
7.030
7.150
32,764
-0.14(-1.92%)
Dec 02, 2015
7.300
7.330
7.170
7.290
79,427
+0.09(+1.25%)
Dec 01, 2015
6.750
7.320
6.690
7.200
113,584
+0.40(+5.88%)
Nov 30, 2015
6.900
6.900
6.660
6.800
31,969
-0.05(-0.73%)
Nov 27, 2015
6.750
6.890
6.690
6.850
28,897
+0.15(+2.24%)
Nov 25, 2015
6.610
6.700
6.700
6.700
48,500
-0.06(-0.89%)
Nov 24, 2015
6.410
6.950
6.380
6.760
49,538
+0.24(+3.68%)
Nov 23, 2015
6.750
6.780
6.500
6.520
32,761
-0.22(-3.26%)
Nov 20, 2015
6.710
6.850
6.600
6.740
14,073
-0.09(-1.32%)
Nov 19, 2015
6.860
6.970
6.510
6.830
27,769
-0.03(-0.44%)
Nov 18, 2015
6.950
7.000
6.770
6.860
39,845
-0.12(-1.72%)
Nov 17, 2015
6.890
7.120
6.705
6.980
45,554
-0.06(-0.85%)
Nov 16, 2015
7.400
7.400
7.000
7.040
115,491
-0.35(-4.74%)
Nov 13, 2015
7.290
7.440
7.170
7.390
143,969
+0.14(+1.93%)
Nov 12, 2015
6.990
7.530
6.885
7.250
185,304
+0.20(+2.88%)
Nov 11, 2015
6.780
7.154
6.780
7.047
183,277
+0.36(+5.34%)
Nov 10, 2015
6.340
6.910
6.050
6.690
152,215
+0.30(+4.69%)
Nov 09, 2015
6.000
6.420
5.750
6.390
234,171
+0.41(+6.86%)
Nov 06, 2015
6.230
6.230
5.955
5.980
138,100
-0.22(-3.55%)
Nov 05, 2015
5.720
6.402
5.720
6.200
420,586
+1.01(+19.46%)
Nov 04, 2015
5.150
5.200
5.140
5.190
21,975
+0.07(+1.37%)
Nov 03, 2015
5.150
5.280
5.060
5.120
13,671
-0.07(-1.35%)
Nov 02, 2015
5.330
5.330
5.120
5.190
14,988
-0.07(-1.33%)
Oct 30, 2015
5.450
5.500
5.240
5.260
5,632
-0.22(-4.01%)
Oct 29, 2015
5.320
5.580
5.320
5.480
23,850
+0.02(+0.37%)
Oct 28, 2015
5.150
5.460
5.150
5.460
19,106
+0.26(+5.00%)
Oct 27, 2015
5.220
5.280
5.170
5.200
7,623
+0.07(+1.36%)
Oct 26, 2015
5.300
5.320
5.120
5.130
14,536
-0.16(-3.02%)
Oct 23, 2015
5.510
5.510
5.260
5.290
24,115
-0.16(-2.94%)
Oct 22, 2015
5.270
5.717
5.270
5.450
79,946
+0.04(+0.74%)
Oct 21, 2015
5.330
5.540
5.320
5.410
12,289
-0.07(-1.21%)
Oct 20, 2015
5.440
5.500
5.300
5.476
56,744
-0.03(-0.54%)
Oct 19, 2015
5.390
5.510
5.390
5.506
25,961
+0.16(+2.92%)
Oct 16, 2015
5.352
5.440
5.350
5.350
9,898
-0.05(-0.93%)
Oct 15, 2015
5.480
5.480
5.310
5.400
6,510
+0.03(+0.56%)
Oct 14, 2015
5.478
5.520
5.314
5.370
26,470
-0.11(-2.01%)
Oct 13, 2015
5.560
5.640
5.480
5.480
21,132
-0.03(-0.54%)
Oct 12, 2015
5.450
5.546
5.251
5.510
27,150
-0.03(-0.48%)
Oct 09, 2015
5.810
5.810
5.530
5.536
7,295
-0.21(-3.71%)
Oct 08, 2015
5.440
5.750
5.440
5.750
8,655
+0.24(+4.36%)
Oct 07, 2015
5.480
5.640
5.300
5.510
34,681
-0.06(-1.08%)
Oct 06, 2015
5.610
5.610
5.510
5.570
5,732
-0.01(-0.18%)
Oct 05, 2015
5.570
5.630
5.450
5.580
53,844
+0.14(+2.57%)
Oct 02, 2015
5.170
5.440
5.110
5.440
23,993
+0.25(+4.82%)
Oct 01, 2015
5.220
5.250
5.080
5.190
22,889
-0.10(-1.89%)
Sep 30, 2015
5.250
5.300
5.200
5.290
43,305
+0.11(+2.12%)
Sep 29, 2015
4.890
5.250
4.890
5.180
37,274
+0.19(+3.81%)
Sep 28, 2015
4.980
4.990
4.930
4.990
3,842
+0.00(+0.00%)
Sep 25, 2015
5.030
5.250
4.890
4.990
39,772
+0.02(+0.36%)
Sep 24, 2015
4.940
4.980
4.910
4.972
1,055
-0.03(-0.56%)
Sep 23, 2015
4.860
5.010
4.860
5.000
33,068
+0.05(+1.01%)
Sep 22, 2015
4.850
4.990
4.850
4.950
10,693
-0.02(-0.40%)
Sep 21, 2015
4.980
5.020
4.940
4.970
35,721
+0.23(+4.85%)
Sep 18, 2015
5.000
5.010
4.740
4.740
14,794
-0.25(-5.01%)
Sep 17, 2015
4.770
5.000
4.770
4.990
31,174
+0.07(+1.32%)
Sep 16, 2015
5.000
5.020
4.890
4.925
39,234
-0.04(-0.91%)
Sep 15, 2015
5.000
5.002
4.940
4.970
30,773
-0.04(-0.80%)
Sep 14, 2015
5.010
5.030
4.880
5.010
8,333
+0.05(+1.01%)
Sep 11, 2015
4.730
5.210
4.730
4.960
16,134
+0.22(+4.64%)
Sep 10, 2015
4.740
4.770
4.630
4.740
3,024
+0.04(+0.85%)
Sep 09, 2015
4.680
4.700
4.630
4.700
2,997
-0.02(-0.42%)
Sep 08, 2015
4.570
4.756
4.570
4.720
6,852
+0.08(+1.72%)
Sep 04, 2015
4.540
4.640
4.640
4.640
6,200
+0.04(+0.87%)
Sep 03, 2015
4.720
4.720
4.570
4.600
6,910
-0.01(-0.22%)
Sep 02, 2015
4.616
4.740
4.510
4.610
13,732
+0.11(+2.44%)
Sep 01, 2015
4.411
4.580
4.411
4.500
5,547
+0.00(+0.00%)
Aug 31, 2015
4.570
4.570
4.410
4.500
9,366
+0.01(+0.22%)
Aug 28, 2015
4.700
4.700
4.480
4.490
2,674
-0.09(-1.97%)
Aug 27, 2015
4.640
4.640
4.470
4.580
4,227
+0.02(+0.44%)
Aug 26, 2015
4.690
4.710
4.490
4.560
2,888
+0.03(+0.66%)
Aug 25, 2015
4.600
4.640
4.412
4.530
8,095
+0.13(+2.95%)
Aug 24, 2015
4.180
4.400
4.180
4.400
7,569
+0.00(+0.00%)
Aug 21, 2015
4.480
4.537
4.331
4.400
6,913
-0.04(-0.90%)
Aug 20, 2015
4.488
4.548
4.250
4.440
6,293
-0.11(-2.42%)
Aug 19, 2015
4.547
4.550
4.520
4.550
801
-0.03(-0.66%)
Aug 18, 2015
4.530
4.580
4.488
4.580
3,501
+0.11(+2.46%)
Aug 17, 2015
4.600
4.600
4.420
4.470
17,636
-0.06(-1.32%)
Aug 14, 2015
4.600
4.820
4.450
4.530
12,927
-0.10(-2.16%)
Aug 13, 2015
4.740
4.750
4.615
4.630
2,840
-0.14(-2.94%)
Aug 12, 2015
4.770
4.880
4.760
4.770
6,068
-0.14(-2.85%)
Aug 11, 2015
4.940
4.940
4.839
4.910
1,751
-0.06(-1.21%)
Aug 10, 2015
4.730
5.100
4.690
4.970
14,202
-0.07(-1.39%)
Aug 07, 2015
4.600
5.120
4.440
5.040
35,029
+0.78(+18.31%)
Aug 06, 2015
4.280
4.700
4.170
4.260
15,699
-0.11(-2.52%)
Aug 05, 2015
4.250
4.370
4.180
4.370
10,810
+0.26(+6.33%)
Aug 04, 2015
4.540
4.580
4.110
4.110
17,268
-0.34(-7.64%)
Aug 03, 2015
4.570
4.580
4.090
4.450
14,801
-0.11(-2.38%)
Jul 31, 2015
4.590
4.610
4.490
4.558
1,343
+0.05(+1.07%)
Jul 30, 2015
4.340
4.570
4.340
4.510
9,198
+0.09(+2.04%)
Jul 29, 2015
4.550
4.550
4.420
4.420
3,187
+0.02(+0.45%)
Jul 28, 2015
4.567
4.670
4.400
4.400
6,329
-0.08(-1.79%)
Jul 27, 2015
4.810
4.810
4.390
4.480
7,069
-0.23(-4.88%)
Jul 24, 2015
4.810
4.810
4.710
4.710
1,036
-0.02(-0.42%)
Jul 23, 2015
5.100
5.100
4.690
4.730
7,459
-0.27(-5.40%)
Jul 22, 2015
4.870
5.126
4.870
5.000
32,528
+0.12(+2.46%)
Jul 21, 2015
4.660
4.900
4.190
4.880
150,800
+0.11(+2.31%)
Jul 20, 2015
4.673
4.800
4.660
4.770
3,883
+0.12(+2.58%)
Jul 17, 2015
4.650
4.740
4.635
4.650
6,045
-0.09(-1.90%)
Jul 16, 2015
4.910
4.910
4.560
4.740
3,652
-0.09(-1.86%)
Jul 15, 2015
4.860
4.910
4.860
4.830
4,026
+0.07(+1.47%)
Jul 14, 2015
4.894
4.894
4.530
4.760
17,772
-0.11(-2.26%)
Jul 13, 2015
4.910
4.950
4.803
4.870
22,546
-0.09(-1.81%)
Jul 10, 2015
4.770
5.100
4.680
4.960
19,374
+0.20(+4.20%)
Jul 09, 2015
4.849
4.890
4.670
4.760
12,276
-0.11(-2.26%)
Jul 08, 2015
4.980
4.980
4.870
4.870
1,473
-0.05(-1.02%)
Jul 07, 2015
4.990
5.160
4.790
4.920
37,588
-0.06(-1.20%)
Jul 06, 2015
4.910
4.980
4.820
4.980
6,896
+0.06(+1.22%)
Jul 02, 2015
4.950
4.920
4.920
4.920
8,300
+0.07(+1.44%)
Jul 01, 2015
4.970
4.990
4.800
4.850
3,540
-0.06(-1.22%)
Jun 30, 2015
4.880
4.980
4.820
4.910
2,657
+0.02(+0.41%)
Jun 29, 2015
4.920
4.953
4.890
4.890
7,917
-0.09(-1.81%)
Jun 26, 2015
4.830
5.090
4.830
4.980
41,270
+0.09(+1.84%)
Jun 25, 2015
4.720
4.925
4.710
4.890
22,421
+0.21(+4.49%)
Jun 24, 2015
4.640
4.710
4.630
4.680
7,805
+0.03(+0.65%)
Jun 23, 2015
4.690
4.720
4.650
4.650
43,772
-0.04(-0.85%)
Jun 22, 2015
4.690
4.700
4.570
4.690
6,736
-0.06(-1.26%)
Jun 19, 2015
4.650
4.750
4.600
4.750
21,095
+0.01(+0.25%)
Jun 18, 2015
4.760
4.772
4.700
4.738
3,693
+0.05(+1.02%)
Jun 17, 2015
4.500
4.820
4.500
4.690
41,048
+0.41(+9.58%)
Jun 16, 2015
4.230
4.360
4.120
4.280
30,377
+0.08(+1.90%)
Jun 15, 2015
4.120
4.300
4.120
4.200
18,982
+0.02(+0.48%)
Jun 12, 2015
4.050
4.190
4.050
4.180
14,856
+0.13(+3.21%)
Jun 11, 2015
4.090
4.160
3.990
4.050
40,346
-0.04(-0.98%)
Jun 10, 2015
3.970
4.110
3.940
4.090
30,617
+0.07(+1.74%)
Jun 09, 2015
4.134
4.200
3.910
4.020
30,197
-0.10(-2.43%)
Jun 08, 2015
4.190
4.190
4.110
4.120
4,415
-0.10(-2.49%)
Jun 04, 2015
4.070
4.250
4.060
4.225
5
+0.14(+3.55%)
Jun 03, 2015
4.090
4.130
4.040
4.080
93,028
-0.01(-0.34%)
Jun 02, 2015
4.000
4.129
4.000
4.094
15,177
+0.09(+2.15%)
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.