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
Leafbuyer Technologies Inc
(OP:
LBUY
)
0.0220
-0.0021 (-8.71%)
Streaming Delayed Price
Updated: 1:45 PM EDT, May 31, 2024
Add to My Watchlist
Quote
Overview
Detailed Quote
Charting
Historical Prices
News
All News
News Headlines
Press Releases
Research
Quarterly Reports
Insider Filings
Other Filings
Historical Prices
Month:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
May 31, 2018
1.300
1.320
1.240
1.270
112,791
-0.02(-1.55%)
May 30, 2018
1.320
1.330
1.240
1.290
169,544
+0.07(+5.74%)
May 29, 2018
1.190
1.250
1.175
1.220
128,602
+0.04(+3.50%)
May 25, 2018
1.179
1.179
1.179
0
-0.03(-2.38%)
May 24, 2018
1.240
1.240
1.170
1.208
141,613
-0.02(-1.51%)
May 23, 2018
1.290
1.290
1.200
1.226
181,707
-0.06(-4.96%)
May 22, 2018
1.330
1.340
1.240
1.290
185,963
-0.05(-3.44%)
May 21, 2018
1.360
1.400
1.290
1.336
194,759
-0.03(-2.03%)
May 18, 2018
1.350
1.400
1.320
1.364
90,740
+0.00(+0.28%)
May 17, 2018
1.380
1.440
1.300
1.360
137,055
-0.02(-1.38%)
May 16, 2018
1.400
1.400
1.320
1.379
87,206
-0.02(-1.50%)
May 15, 2018
1.360
1.416
1.320
1.400
256,615
+0.05(+3.70%)
May 14, 2018
1.365
1.370
1.320
1.350
114,836
-0.01(-0.74%)
May 11, 2018
1.370
1.380
1.310
1.360
250,252
-0.02(-1.45%)
May 10, 2018
1.430
1.440
1.350
1.380
156,213
-0.05(-3.50%)
May 09, 2018
1.460
1.490
1.400
1.430
121,185
-0.04(-2.59%)
May 08, 2018
1.500
1.520
1.430
1.468
125,734
-0.00(-0.14%)
May 07, 2018
1.490
1.502
1.400
1.470
162,646
+0.01(+0.60%)
May 04, 2018
1.460
1.500
1.450
1.461
87,788
+0.02(+1.48%)
May 03, 2018
1.410
1.460
1.400
1.440
99,837
-0.02(-1.37%)
May 02, 2018
1.550
1.550
1.420
1.460
122,765
-0.02(-1.35%)
May 01, 2018
1.550
1.570
1.480
1.480
109,680
-0.07(-4.52%)
Apr 30, 2018
1.640
1.740
1.530
1.550
210,198
-0.12(-7.19%)
Apr 27, 2018
1.750
1.750
1.640
1.670
119,206
-0.05(-2.91%)
Apr 26, 2018
1.770
1.770
1.710
1.720
62,748
+0.00(+0.00%)
Apr 25, 2018
1.760
1.760
1.660
1.720
229,213
-0.03(-1.71%)
Apr 24, 2018
1.760
1.770
1.660
1.750
127,315
+0.03(+1.74%)
Apr 23, 2018
1.760
1.780
1.720
1.720
155,798
+0.00(+0.00%)
Apr 20, 2018
1.750
1.750
1.690
1.720
207,078
+0.01(+0.58%)
Apr 19, 2018
1.750
1.760
1.710
1.710
123,499
+0.00(+0.00%)
Apr 18, 2018
1.800
1.800
1.650
1.710
151,555
-0.09(-5.00%)
Apr 17, 2018
1.840
1.850
1.682
1.800
218,178
-0.03(-1.64%)
Apr 16, 2018
1.850
1.850
1.700
1.830
549,387
+0.06(+3.39%)
Apr 13, 2018
1.540
1.800
1.520
1.770
533,906
+0.22(+14.49%)
Apr 12, 2018
1.480
1.550
1.480
1.546
327,177
+0.07(+4.46%)
Apr 11, 2018
1.438
1.520
1.430
1.480
167,375
+0.04(+2.78%)
Apr 10, 2018
1.490
1.510
1.380
1.440
196,566
-0.08(-5.08%)
Apr 09, 2018
1.590
1.600
1.470
1.517
164,699
-0.05(-3.38%)
Apr 06, 2018
1.580
1.600
1.530
1.570
127,867
+0.00(+0.00%)
Apr 05, 2018
1.530
1.600
1.500
1.570
319,712
+0.06(+3.97%)
Apr 04, 2018
1.470
1.540
1.435
1.510
388,001
+0.07(+4.86%)
Apr 03, 2018
1.400
1.480
1.380
1.440
269,090
+0.06(+4.35%)
Apr 02, 2018
1.350
1.420
1.340
1.380
109,300
+0.04(+2.99%)
Mar 29, 2018
1.340
1.340
1.340
0
+0.09(+7.20%)
Mar 28, 2018
1.300
1.300
1.160
1.250
190,674
-0.02(-1.57%)
Mar 27, 2018
1.370
1.390
1.240
1.270
217,135
-0.10(-7.30%)
Mar 26, 2018
1.430
1.430
1.320
1.370
114,621
-0.03(-2.14%)
Mar 23, 2018
1.450
1.470
1.370
1.400
169,200
-0.01(-0.71%)
Mar 22, 2018
1.480
1.550
1.380
1.410
144,220
-0.10(-6.62%)
Mar 21, 2018
1.400
1.520
1.400
1.510
151,767
+0.10(+7.09%)
Mar 20, 2018
1.520
1.520
1.390
1.410
220,112
-0.10(-6.62%)
Mar 19, 2018
1.580
1.600
1.500
1.510
111,683
-0.07(-4.42%)
Mar 16, 2018
1.640
1.650
1.560
1.580
82,286
-0.05(-3.07%)
Mar 15, 2018
1.620
1.650
1.580
1.630
101,838
+0.03(+1.88%)
Mar 14, 2018
1.620
1.650
1.550
1.600
80,633
-0.02(-1.24%)
Mar 13, 2018
1.660
1.700
1.620
1.620
75,243
-0.05(-2.99%)
Mar 12, 2018
1.680
1.700
1.630
1.670
219,440
+0.03(+1.83%)
Mar 09, 2018
1.620
1.660
1.590
1.640
94,630
+0.05(+3.14%)
Mar 08, 2018
1.600
1.620
1.530
1.590
95,997
+0.06(+3.92%)
Mar 07, 2018
1.590
1.620
1.530
1.530
181,617
-0.08(-4.97%)
Mar 06, 2018
1.650
1.700
1.550
1.610
178,126
-0.08(-4.73%)
Mar 05, 2018
1.800
1.800
1.680
1.690
180,474
-0.06(-3.43%)
Mar 02, 2018
1.780
1.800
1.680
1.750
82,906
-0.03(-1.69%)
Mar 01, 2018
1.850
1.850
1.710
1.780
147,920
-0.05(-2.73%)
Feb 28, 2018
1.880
1.890
1.570
1.830
316,954
-0.06(-3.17%)
Feb 27, 2018
1.880
1.890
1.830
1.890
125,725
+0.06(+3.28%)
Feb 26, 2018
1.990
2.000
1.830
1.830
149,644
-0.07(-3.57%)
Feb 23, 2018
1.910
1.910
1.850
1.898
121,431
-0.01(-0.64%)
Feb 22, 2018
2.000
2.000
1.880
1.910
144,969
-0.07(-3.54%)
Feb 21, 2018
2.020
2.040
1.980
1.980
97,225
-0.02(-1.00%)
Feb 20, 2018
2.030
2.110
1.970
2.000
156,440
-0.05(-2.44%)
Feb 16, 2018
2.050
2.050
2.050
0
-0.07(-3.30%)
Feb 15, 2018
2.110
2.140
2.070
2.120
210,061
+0.07(+3.41%)
Feb 14, 2018
2.000
2.070
1.960
2.050
298,908
+0.11(+5.67%)
Feb 13, 2018
1.850
1.940
216,597
-0.09(-4.43%)
Feb 12, 2018
2.020
2.100
1.910
2.030
203,602
+0.05(+2.53%)
Feb 09, 2018
2.090
2.090
1.850
1.980
179,011
-0.12(-5.71%)
Feb 08, 2018
2.150
2.200
2.050
2.100
176,208
-0.03(-1.41%)
Feb 07, 2018
2.085
2.110
2.080
2.130
273,493
+0.07(+3.40%)
Feb 06, 2018
2.000
2.090
1.970
2.060
165,736
+0.06(+3.00%)
Feb 05, 2018
2.040
2.050
2.030
2.000
180,000
-0.04(-1.96%)
Feb 02, 2018
2.155
2.220
2.000
2.040
360,760
-0.11(-5.12%)
Feb 01, 2018
1.950
2.170
1.950
2.150
389,726
+0.19(+9.69%)
Jan 31, 2018
1.845
1.990
1.845
1.960
255,878
+0.12(+6.52%)
Jan 30, 2018
1.960
1.980
1.830
1.840
202,909
-0.14(-7.07%)
Jan 29, 2018
2.100
2.100
1.900
1.980
176,442
-0.06(-2.94%)
Jan 26, 2018
2.200
2.200
2.010
2.040
218,903
-0.17(-7.69%)
Jan 25, 2018
2.190
2.220
2.100
2.210
135,003
-0.01(-0.45%)
Jan 24, 2018
2.065
2.240
2.060
2.220
204,161
+0.16(+7.77%)
Jan 23, 2018
2.240
2.050
2.060
257,589
-0.11(-5.07%)
Jan 22, 2018
2.155
2.240
2.100
2.170
295,803
+0.04(+1.88%)
Jan 19, 2018
2.060
2.260
2.060
2.130
224,349
+0.06(+2.90%)
Jan 18, 2018
2.300
2.350
2.050
2.070
263,270
-0.24(-10.39%)
Jan 17, 2018
2.430
2.440
2.070
2.310
280,896
-0.13(-5.33%)
Jan 16, 2018
2.740
2.850
2.360
2.440
522,133
-0.41(-14.39%)
Jan 12, 2018
2.850
2.850
2.850
0
-0.18(-5.94%)
Jan 11, 2018
2.830
3.030
2.810
3.030
542,135
+0.24(+8.60%)
Jan 10, 2018
2.820
3.100
2.650
2.790
991,400
+0.04(+1.45%)
Jan 09, 2018
2.280
2.810
2.271
2.750
1,044,901
+0.50(+22.22%)
Jan 08, 2018
2.080
2.280
2.075
2.250
337,415
+0.17(+8.17%)
Jan 05, 2018
2.305
2.305
1.860
2.080
390,206
-0.07(-3.26%)
Jan 04, 2018
2.040
2.450
1.980
2.150
659,240
+0.20(+10.26%)
Jan 03, 2018
2.700
3.000
1.950
1.950
1,402,191
-0.62(-24.12%)
Jan 02, 2018
1.830
2.730
1.798
2.570
1,059,244
+0.79(+44.38%)
Dec 29, 2017
1.780
1.780
1.780
0
+0.05(+2.89%)
Dec 28, 2017
1.700
1.740
1.600
1.730
268,286
+0.06(+3.59%)
Dec 27, 2017
1.450
1.670
1.450
1.670
370,529
+0.23(+15.97%)
Dec 26, 2017
1.370
1.500
1.370
1.440
127,453
+0.07(+5.11%)
Dec 22, 2017
1.400
1.470
1.250
1.370
242,537
-0.20(-12.74%)
Dec 21, 2017
1.540
1.630
1.480
1.570
394,319
+0.06(+3.97%)
Dec 20, 2017
1.490
1.540
1.410
1.510
381,781
+0.06(+4.14%)
Dec 19, 2017
1.130
1.450
1.130
1.450
714,253
+0.30(+26.09%)
Dec 18, 2017
1.150
1.200
1.140
1.150
188,184
+0.02(+1.59%)
Dec 15, 2017
0.9115
1.150
0.9115
1.132
225,230
+0.17(+17.92%)
Dec 14, 2017
0.9700
0.9800
0.9000
0.9600
64,730
-0.01(-1.03%)
Dec 13, 2017
1.020
1.020
0.9658
0.9700
77,433
-0.02(-1.52%)
Dec 12, 2017
1.020
1.020
0.9850
0.9850
88,460
-0.03(-2.48%)
Dec 11, 2017
1.020
1.040
1.000
1.010
68,033
+0.03(+2.54%)
Dec 08, 2017
1.020
1.030
0.9751
0.9850
121,196
-0.04(-3.43%)
Dec 07, 2017
0.9800
1.020
0.9400
1.020
207,820
+0.06(+6.25%)
Dec 06, 2017
0.9700
0.9700
0.8900
0.9600
129,115
+0.06(+6.67%)
Dec 05, 2017
0.9300
0.9500
0.8610
0.9000
224,647
-0.07(-7.11%)
Dec 04, 2017
1.030
1.030
1.020
0.9688
168,403
-0.06(-5.94%)
Dec 01, 2017
1.020
1.080
1.000
1.030
97,070
-0.01(-0.96%)
Nov 30, 2017
1.050
1.050
1.000
1.040
65,784
+0.00(+0.29%)
Nov 29, 2017
1.140
1.140
0.9400
1.037
286,276
-0.08(-7.41%)
Nov 28, 2017
1.160
1.160
1.100
1.120
53,984
-0.02(-1.41%)
Nov 27, 2017
1.130
1.150
1.080
1.136
72,211
-0.01(-1.22%)
Nov 24, 2017
1.050
1.170
1.010
1.150
65,875
+0.04(+3.60%)
Nov 22, 2017
1.180
1.180
1.050
1.110
112,026
-0.02(-1.77%)
Nov 21, 2017
1.200
1.200
0.9000
1.130
450,245
-0.08(-6.46%)
Nov 20, 2017
1.230
1.280
1.180
1.208
130,606
-0.02(-1.60%)
Nov 17, 2017
1.240
1.250
1.210
1.228
61,364
+0.02(+1.46%)
Nov 16, 2017
1.270
1.280
1.210
1.210
166,443
-0.07(-5.47%)
Nov 15, 2017
1.300
1.300
1.260
1.280
95,602
+0.01(+0.42%)
Nov 14, 2017
1.330
1.340
1.270
1.275
127,703
-0.02(-1.19%)
Nov 13, 2017
1.255
1.300
1.200
1.290
255,840
+0.09(+7.50%)
Nov 10, 2017
1.210
1.210
1.170
1.200
84,244
+0.01(+0.84%)
Nov 09, 2017
1.170
1.210
1.110
1.190
92,483
+0.02(+1.71%)
Nov 08, 2017
1.180
1.190
1.120
1.170
72,248
+0.01(+0.86%)
Nov 07, 2017
1.200
1.200
1.130
1.160
120,389
-0.03(-2.52%)
Nov 06, 2017
1.290
1.290
1.110
1.190
200,891
-0.06(-4.80%)
Nov 03, 2017
1.300
1.300
1.230
1.250
88,557
-0.01(-0.79%)
Nov 02, 2017
1.230
1.290
1.200
1.260
198,359
+0.04(+3.28%)
Nov 01, 2017
1.160
1.250
1.140
1.220
305,896
+0.09(+7.96%)
Oct 31, 2017
1.180
1.180
1.120
1.130
81,494
-0.05(-4.24%)
Oct 30, 2017
1.190
1.210
1.150
1.180
76,900
-0.02(-1.48%)
Oct 27, 2017
1.260
1.260
1.180
1.198
269,262
-0.06(-4.94%)
Oct 26, 2017
1.360
1.380
1.250
1.260
122,573
-0.08(-5.97%)
Oct 25, 2017
1.300
1.340
1.120
1.340
309,734
+0.01(+0.75%)
Oct 24, 2017
1.360
1.370
1.250
1.330
223,794
-0.04(-2.92%)
Oct 23, 2017
1.385
1.480
1.340
1.370
273,177
-0.08(-5.52%)
Oct 20, 2017
1.740
1.760
1.390
1.450
240,132
-0.29(-16.89%)
Oct 19, 2017
1.690
1.780
1.690
1.745
65,750
+0.03(+2.02%)
Oct 18, 2017
1.760
1.770
1.610
1.710
104,687
-0.06(-3.39%)
Oct 17, 2017
1.700
1.850
1.670
1.770
117,394
+0.10(+5.99%)
Oct 16, 2017
1.870
1.950
1.560
1.670
220,358
-0.17(-9.24%)
Oct 13, 2017
1.630
1.850
1.600
1.840
261,176
+0.23(+14.29%)
Oct 12, 2017
1.420
1.700
1.400
1.610
275,021
+0.20(+14.18%)
Oct 11, 2017
1.265
1.480
1.265
1.410
302,174
+0.13(+10.16%)
Oct 10, 2017
1.615
1.650
1.169
1.280
441,436
-0.34(-20.99%)
Oct 09, 2017
1.700
1.740
1.560
1.620
282,219
-0.12(-6.90%)
Oct 06, 2017
2.060
2.060
1.710
1.740
497,036
-0.32(-15.53%)
Oct 05, 2017
2.220
2.220
2.060
2.060
369,856
-0.15(-6.79%)
Oct 04, 2017
2.340
2.350
2.010
2.210
283,320
-0.10(-4.33%)
Oct 03, 2017
2.370
2.400
2.310
2.310
213,123
-0.03(-1.28%)
Oct 02, 2017
2.380
2.380
2.100
2.340
307,354
+0.06(+2.63%)
Sep 29, 2017
2.455
2.480
2.200
2.280
262,326
-0.17(-6.94%)
Sep 28, 2017
2.460
2.500
2.450
2.450
144,209
+0.00(+0.00%)
Sep 27, 2017
2.380
2.500
2.380
2.450
146,156
+0.08(+3.38%)
Sep 26, 2017
2.590
2.650
2.310
2.370
331,791
-0.25(-9.54%)
Sep 25, 2017
2.740
2.750
2.600
2.620
136,254
-0.08(-2.96%)
Sep 22, 2017
2.750
2.800
2.630
2.700
232,827
-0.04(-1.46%)
Sep 21, 2017
2.570
2.816
2.560
2.740
215,450
+0.19(+7.45%)
Sep 20, 2017
2.505
2.570
2.505
2.550
184,280
+0.06(+2.41%)
Sep 19, 2017
2.435
2.550
2.420
2.490
232,947
+0.04(+1.63%)
Sep 18, 2017
2.700
2.710
2.350
2.450
347,352
-0.23(-8.58%)
Sep 15, 2017
2.760
2.800
2.550
2.680
235,565
-0.09(-3.25%)
Sep 14, 2017
2.840
2.850
2.750
2.770
155,596
-0.06(-2.12%)
Sep 13, 2017
2.920
2.920
2.710
2.830
131,499
-0.03(-1.05%)
Sep 12, 2017
3.000
3.050
2.720
2.860
177,564
-0.04(-1.38%)
Sep 11, 2017
2.950
2.980
2.800
2.900
94,886
+0.00(+0.00%)
Sep 08, 2017
2.800
3.100
2.710
2.900
148,213
+0.08(+2.84%)
Sep 07, 2017
2.890
3.150
2.800
2.820
225,918
-0.04(-1.40%)
Sep 06, 2017
2.680
2.890
2.680
2.860
255,649
+0.20(+7.52%)
Sep 05, 2017
2.670
2.720
2.610
2.660
163,821
+0.00(+0.00%)
Sep 01, 2017
2.620
2.680
2.560
2.660
231,965
+0.10(+3.91%)
Aug 31, 2017
2.580
2.680
2.510
2.560
353,047
+0.06(+2.40%)
Aug 30, 2017
2.250
2.690
2.250
2.500
296,505
+0.25(+11.11%)
Aug 29, 2017
2.880
2.920
2.160
2.250
394,779
-0.69(-23.47%)
Aug 28, 2017
3.070
3.080
2.710
2.940
363,464
-0.15(-4.71%)
Aug 25, 2017
3.640
3.820
2.700
3.085
1,019,033
-0.52(-14.53%)
Aug 24, 2017
2.780
3.650
2.700
3.610
1,173,907
+0.96(+36.23%)
Aug 23, 2017
2.390
2.650
2.350
2.650
470,445
+0.31(+13.25%)
Aug 22, 2017
2.250
2.350
2.250
2.340
240,225
+0.14(+6.36%)
Aug 21, 2017
2.200
2.240
2.150
2.200
153,571
+0.05(+2.33%)
Aug 18, 2017
2.150
2.170
2.100
2.150
107,337
+0.03(+1.42%)
Aug 17, 2017
2.070
2.120
2.060
2.120
139,846
+0.08(+3.92%)
Aug 16, 2017
2.030
2.060
1.960
2.040
125,193
+0.07(+3.55%)
Aug 15, 2017
1.925
2.070
1.925
1.970
124,151
+0.04(+2.07%)
Aug 14, 2017
2.000
2.000
1.910
1.930
127,544
-0.06(-3.09%)
Aug 11, 2017
2.055
2.080
1.930
1.992
105,889
-0.08(-3.79%)
Aug 10, 2017
2.090
2.130
2.020
2.070
164,590
+0.00(+0.00%)
Aug 09, 2017
2.100
2.100
1.923
2.070
70,160
-0.02(-0.96%)
Aug 08, 2017
2.040
2.090
1.920
2.090
102,902
+0.04(+1.95%)
Aug 07, 2017
2.040
2.110
1.800
2.050
198,613
+0.01(+0.49%)
Aug 04, 2017
2.550
1.650
2.040
1,077,100
-0.33(-13.92%)
Aug 03, 2017
1.805
2.930
1.800
2.370
1,159,363
+0.57(+31.67%)
Aug 02, 2017
1.690
1.800
1.680
1.800
435,319
+0.13(+7.78%)
Aug 01, 2017
1.545
1.690
1.520
1.670
333,885
+0.17(+11.33%)
Jul 31, 2017
1.640
1.670
1.450
1.500
355,636
-0.12(-7.69%)
Jul 28, 2017
1.570
1.650
1.550
1.625
202,007
+0.08(+5.52%)
Jul 27, 2017
1.470
1.540
1.465
1.540
270,084
+0.08(+5.48%)
Jul 26, 2017
1.430
1.600
1.430
1.460
276,171
+0.04(+2.89%)
Jul 25, 2017
1.420
1.470
1.390
1.419
187,728
+0.05(+3.58%)
Jul 24, 2017
1.310
1.400
1.300
1.370
145,540
+0.08(+6.20%)
Jul 21, 2017
1.270
1.290
1.270
1.290
7,760
+0.02(+1.57%)
Jul 20, 2017
1.270
1.290
1.240
1.270
8,278
+0.02(+1.60%)
Jul 19, 2017
1.270
1.270
1.250
1.250
6,130
-0.02(-1.57%)
Jul 18, 2017
1.290
1.290
1.240
1.270
31,583
+0.00(+0.00%)
Jul 17, 2017
1.190
1.270
1.190
1.270
91,882
+0.11(+9.48%)
Jul 14, 2017
1.180
1.180
1.130
1.160
67,641
+0.01(+0.87%)
Jul 13, 2017
1.070
1.150
1.060
1.150
64,274
+0.06(+5.50%)
Jul 12, 2017
1.100
1.100
1.090
1.090
1,600
-0.01(-0.91%)
Jul 11, 2017
1.070
1.100
1.070
1.100
4,975
+0.01(+0.92%)
Jul 10, 2017
1.050
1.130
1.050
1.090
5,685
+0.04(+3.81%)
Jul 07, 2017
1.030
1.050
1.030
1.050
1,100
+0.00(+0.00%)
Jul 06, 2017
1.040
1.050
1.040
1.050
1,485
-0.01(-0.94%)
Jul 05, 2017
1.080
1.100
1.000
1.060
15,050
+0.00(+0.01%)
Jul 03, 2017
1.060
1.060
1.060
1.060
400
+0.01(+0.94%)
Jun 30, 2017
1.030
1.030
1.050
4,500
+0.02(+1.94%)
Jun 29, 2017
1.105
1.105
1.000
1.030
10,888
-0.09(-8.04%)
Jun 27, 2017
1.120
1.120
1.120
0
+0.00(+0.00%)
Jun 26, 2017
1.120
1.120
1.120
1.120
1,355
+0.00(+0.00%)
Jun 23, 2017
1.130
1.140
1.100
1.120
14,682
+0.00(+0.00%)
Jun 22, 2017
1.080
1.120
1.080
1.120
17,200
+0.05(+4.67%)
Jun 21, 2017
1.080
1.080
1.070
1.070
400
-0.01(-0.93%)
Jun 20, 2017
1.080
1.080
1.080
1.080
6,783
+0.00(+0.00%)
Jun 19, 2017
1.080
1.080
1.080
1.080
9,200
+0.00(+0.00%)
Jun 16, 2017
1.080
1.080
1.080
1.080
1,530
+0.01(+0.93%)
Jun 15, 2017
1.070
1.080
1.070
1.070
9,865
+0.00(+0.00%)
Jun 14, 2017
1.060
1.080
1.060
1.070
24,918
+0.07(+7.00%)
Jun 12, 2017
1.000
1.000
1.000
0
+0.00(+0.00%)
Jun 09, 2017
1.050
1.050
0.9700
1.000
5,325
-0.06(-5.66%)
Jun 07, 2017
1.060
1.060
1.060
0
+0.01(+0.95%)
Jun 06, 2017
1.060
1.060
1.050
1.050
900
+0.05(+5.00%)
Jun 05, 2017
1.300
1.300
1.000
1.000
2,578
-0.03(-2.91%)
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.