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
Lantronix Inc
(NQ:
LTRX
)
3.620
-0.100 (-2.69%)
Streaming Delayed Price
Updated: 4:00 PM EDT, Jun 12, 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
3.630
3.690
3.590
3.610
77,200
-0.03(-0.82%)
May 28, 2020
3.760
3.820
3.620
3.640
146,019
-0.13(-3.45%)
May 27, 2020
3.850
3.860
3.600
3.770
195,774
-0.05(-1.25%)
May 26, 2020
3.600
3.930
3.550
3.818
280,638
+0.25(+6.94%)
May 22, 2020
3.560
3.660
3.457
3.570
170,000
+0.03(+0.85%)
May 21, 2020
3.400
3.570
3.230
3.540
446,369
+0.16(+4.73%)
May 20, 2020
3.360
3.430
3.260
3.380
126,327
+0.03(+0.90%)
May 19, 2020
3.320
3.390
3.220
3.350
140,110
-0.04(-1.18%)
May 18, 2020
3.300
3.460
3.210
3.390
369,123
+0.10(+3.04%)
May 15, 2020
3.080
3.470
3.040
3.290
803,500
+0.30(+10.03%)
May 14, 2020
2.800
3.000
2.750
2.990
131,318
+0.23(+8.33%)
May 13, 2020
2.810
2.810
2.640
2.760
198,727
-0.06(-2.13%)
May 12, 2020
2.940
2.960
2.800
2.820
157,650
-0.08(-2.76%)
May 11, 2020
3.040
3.060
2.900
2.900
128,800
-0.09(-3.01%)
May 08, 2020
2.870
3.090
2.870
2.990
143,300
+0.13(+4.55%)
May 07, 2020
2.910
2.960
2.780
2.860
107,274
+0.01(+0.35%)
May 06, 2020
3.040
3.045
2.820
2.850
169,269
-0.13(-4.36%)
May 05, 2020
3.200
3.200
2.960
2.980
142,736
-0.11(-3.56%)
May 04, 2020
3.250
3.250
3.040
3.090
106,629
-0.07(-2.22%)
May 01, 2020
3.160
3.160
2.830
3.160
230,200
+0.00(+0.00%)
Apr 30, 2020
3.100
3.290
3.070
3.160
347,831
+0.16(+5.33%)
Apr 29, 2020
2.850
3.050
2.810
3.000
238,028
+0.16(+5.63%)
Apr 28, 2020
2.720
2.880
2.720
2.840
114,814
+0.13(+4.80%)
Apr 27, 2020
2.440
2.750
2.440
2.710
97,766
+0.23(+9.27%)
Apr 24, 2020
2.490
2.530
2.450
2.480
47,700
+0.01(+0.40%)
Apr 23, 2020
2.489
2.586
2.470
2.470
20,365
-0.01(-0.40%)
Apr 22, 2020
2.430
2.540
2.430
2.480
42,899
+0.10(+4.20%)
Apr 21, 2020
2.380
2.450
2.360
2.380
25,898
-0.03(-1.24%)
Apr 20, 2020
2.460
2.480
2.320
2.410
37,463
-0.07(-2.82%)
Apr 17, 2020
2.540
2.650
2.430
2.480
61,600
+0.01(+0.40%)
Apr 16, 2020
2.540
2.580
2.390
2.470
72,267
-0.06(-2.37%)
Apr 15, 2020
2.600
2.640
2.355
2.530
106,298
-0.15(-5.60%)
Apr 14, 2020
2.840
2.890
2.600
2.680
102,416
-0.12(-4.29%)
Apr 13, 2020
2.890
2.940
2.750
2.800
117,405
-0.08(-2.78%)
Apr 09, 2020
3.010
3.150
2.750
2.880
164,000
-0.16(-5.26%)
Apr 08, 2020
2.340
3.080
2.310
3.040
426,361
+0.72(+31.03%)
Apr 07, 2020
2.200
2.320
2.122
2.320
85,299
+0.26(+12.62%)
Apr 06, 2020
1.930
2.110
1.930
2.060
82,431
+0.16(+8.42%)
Apr 03, 2020
1.850
1.930
1.790
1.900
51,700
+0.06(+3.26%)
Apr 02, 2020
1.870
2.190
1.780
1.840
45,834
-0.03(-1.60%)
Apr 01, 2020
1.960
1.960
1.795
1.870
88,857
-0.08(-4.35%)
Mar 31, 2020
1.950
2.100
1.950
1.955
118,745
+0.02(+0.77%)
Mar 30, 2020
1.860
2.000
1.860
1.940
129,324
+0.09(+4.86%)
Mar 27, 2020
1.710
1.920
1.670
1.850
81,100
+0.13(+7.56%)
Mar 26, 2020
1.740
1.750
1.680
1.720
281,367
+0.00(+0.00%)
Mar 25, 2020
1.660
1.770
1.640
1.720
232,836
+0.08(+4.88%)
Mar 24, 2020
1.700
1.750
1.630
1.640
92,147
+0.01(+0.61%)
Mar 23, 2020
1.610
1.750
1.590
1.630
68,977
+0.02(+1.24%)
Mar 20, 2020
1.790
1.800
1.580
1.610
59,700
-0.13(-7.47%)
Mar 19, 2020
1.810
1.810
1.720
1.740
81,692
-0.01(-0.57%)
Mar 18, 2020
1.870
2.142
1.710
1.750
78,527
-0.25(-12.50%)
Mar 17, 2020
1.800
2.040
1.800
2.000
76,064
+0.23(+12.99%)
Mar 16, 2020
1.980
1.990
1.770
1.770
85,914
-0.26(-12.81%)
Mar 13, 2020
2.000
2.175
1.960
2.030
122,800
+0.11(+5.73%)
Mar 12, 2020
2.000
2.196
1.910
1.920
279,492
-0.38(-16.52%)
Mar 11, 2020
2.550
2.600
2.230
2.300
221,544
-0.32(-12.21%)
Mar 10, 2020
2.690
2.820
2.550
2.620
120,069
-0.05(-1.87%)
Mar 09, 2020
2.850
2.900
2.620
2.670
65,664
-0.24(-8.25%)
Mar 06, 2020
3.000
3.006
2.870
2.910
96,100
-0.14(-4.59%)
Mar 05, 2020
3.010
3.130
2.990
3.050
54,911
-0.01(-0.33%)
Mar 04, 2020
3.140
3.170
3.000
3.060
106,437
-0.06(-1.92%)
Mar 03, 2020
3.170
3.210
3.110
3.120
73,374
-0.07(-2.19%)
Mar 02, 2020
3.250
3.322
3.190
3.190
85,373
-0.04(-1.24%)
Feb 28, 2020
3.160
3.260
3.148
3.230
105,000
-0.08(-2.42%)
Feb 27, 2020
3.320
3.330
3.200
3.310
68,062
-0.05(-1.49%)
Feb 26, 2020
3.420
3.420
3.310
3.360
55,035
+0.01(+0.30%)
Feb 25, 2020
3.370
3.400
3.320
3.350
77,515
+0.02(+0.60%)
Feb 24, 2020
3.580
3.636
3.300
3.330
184,021
-0.32(-8.77%)
Feb 21, 2020
3.560
3.680
3.520
3.650
221,400
+0.02(+0.55%)
Feb 20, 2020
3.520
3.660
3.435
3.630
159,884
+0.13(+3.71%)
Feb 19, 2020
3.350
3.550
3.350
3.500
187,694
+0.15(+4.48%)
Feb 18, 2020
3.440
3.500
3.310
3.350
108,566
-0.01(-0.30%)
Feb 14, 2020
3.560
3.600
3.300
3.360
145,700
-0.19(-5.23%)
Feb 13, 2020
3.600
3.650
3.220
3.546
348,543
-0.31(-8.15%)
Feb 12, 2020
3.980
4.000
3.820
3.860
101,217
-0.09(-2.28%)
Feb 11, 2020
3.860
4.140
3.860
3.950
122,679
+0.10(+2.60%)
Feb 10, 2020
3.880
3.980
3.830
3.850
77,807
+0.00(+0.00%)
Feb 07, 2020
3.800
3.880
3.760
3.850
124,600
+0.07(+1.85%)
Feb 06, 2020
3.770
3.850
3.750
3.780
47,577
+0.00(+0.00%)
Feb 05, 2020
3.800
3.880
3.780
3.780
144,725
-0.01(-0.26%)
Feb 04, 2020
3.820
3.880
3.740
3.790
110,928
-0.04(-1.04%)
Feb 03, 2020
3.900
3.980
3.792
3.830
110,519
+0.01(+0.26%)
Jan 31, 2020
4.040
4.130
3.820
3.820
115,200
-0.20(-4.98%)
Jan 30, 2020
4.150
4.180
4.020
4.020
89,883
-0.17(-4.06%)
Jan 29, 2020
4.160
4.300
4.110
4.190
138,618
+0.03(+0.72%)
Jan 28, 2020
4.150
4.220
4.043
4.160
79,573
+0.03(+0.73%)
Jan 27, 2020
4.150
4.210
4.070
4.130
87,377
-0.07(-1.67%)
Jan 24, 2020
4.340
4.425
4.140
4.200
206,600
-0.07(-1.64%)
Jan 23, 2020
3.900
4.370
3.860
4.270
219,128
+0.40(+10.33%)
Jan 22, 2020
3.760
3.870
3.724
3.870
49,681
+0.10(+2.65%)
Jan 21, 2020
3.760
3.870
3.750
3.770
26,213
-0.02(-0.53%)
Jan 17, 2020
3.760
3.830
3.690
3.790
24,800
+0.04(+1.07%)
Jan 16, 2020
3.690
3.775
3.641
3.750
54,760
+0.09(+2.46%)
Jan 15, 2020
3.700
3.720
3.660
3.660
19,947
-0.03(-0.81%)
Jan 14, 2020
3.710
3.763
3.650
3.690
56,318
-0.01(-0.27%)
Jan 13, 2020
3.920
3.940
3.670
3.700
109,572
-0.22(-5.61%)
Jan 10, 2020
3.830
3.930
3.785
3.920
104,100
+0.11(+2.89%)
Jan 09, 2020
3.950
3.970
3.792
3.810
71,588
-0.16(-4.03%)
Jan 08, 2020
3.970
4.000
3.940
3.970
39,007
-0.01(-0.25%)
Jan 07, 2020
3.870
3.980
3.820
3.980
64,526
+0.10(+2.58%)
Jan 06, 2020
3.890
3.930
3.820
3.880
116,590
-0.03(-0.77%)
Jan 03, 2020
3.750
3.962
3.625
3.910
141,100
+0.19(+5.11%)
Jan 02, 2020
3.560
3.750
3.560
3.720
69,730
+0.17(+4.79%)
Dec 31, 2019
3.560
3.590
3.520
3.550
77,300
-0.01(-0.28%)
Dec 30, 2019
3.520
3.570
3.519
3.560
14,617
+0.03(+0.85%)
Dec 27, 2019
3.533
3.589
3.530
3.530
32,300
-0.01(-0.28%)
Dec 26, 2019
3.540
3.580
3.530
3.540
34,914
+0.01(+0.28%)
Dec 24, 2019
3.520
3.530
3.430
3.530
21,100
+0.03(+0.86%)
Dec 23, 2019
3.380
3.550
3.380
3.500
80,236
+0.13(+3.86%)
Dec 20, 2019
3.380
3.410
3.280
3.370
43,500
+0.00(+0.00%)
Dec 19, 2019
3.310
3.400
3.310
3.370
17,431
+0.03(+0.90%)
Dec 18, 2019
3.380
3.410
3.336
3.340
56,101
-0.05(-1.47%)
Dec 17, 2019
3.290
3.400
3.260
3.390
77,306
+0.10(+3.04%)
Dec 16, 2019
3.250
3.350
3.250
3.290
68,885
+0.05(+1.54%)
Dec 13, 2019
3.250
3.314
3.160
3.240
70,500
-0.01(-0.31%)
Dec 12, 2019
3.260
3.260
3.170
3.250
65,361
-0.01(-0.31%)
Dec 11, 2019
3.270
3.290
3.210
3.260
31,110
-0.01(-0.31%)
Dec 10, 2019
3.340
3.340
3.260
3.270
42,081
-0.04(-1.21%)
Dec 09, 2019
3.280
3.325
3.270
3.310
41,590
+0.02(+0.61%)
Dec 06, 2019
3.300
3.310
3.270
3.290
52,400
+0.00(+0.00%)
Dec 05, 2019
3.280
3.380
3.270
3.290
61,130
-0.01(-0.30%)
Dec 04, 2019
3.320
3.348
3.260
3.300
36,883
-0.00(-0.01%)
Dec 03, 2019
3.320
3.346
3.300
3.300
109,582
-0.02(-0.60%)
Dec 02, 2019
3.360
3.370
3.320
3.320
57,577
-0.04(-1.19%)
Nov 29, 2019
3.380
3.380
3.310
3.360
15,800
+0.00(+0.00%)
Nov 27, 2019
3.350
3.420
3.340
3.360
27,700
-0.01(-0.30%)
Nov 26, 2019
3.430
3.440
3.360
3.370
65,029
-0.03(-0.88%)
Nov 25, 2019
3.380
3.420
3.340
3.400
73,305
+0.00(+0.00%)
Nov 22, 2019
3.390
3.426
3.311
3.400
54,900
+0.03(+0.89%)
Nov 21, 2019
3.410
3.418
3.330
3.370
60,862
-0.05(-1.46%)
Nov 20, 2019
3.360
3.440
3.360
3.420
116,104
+0.04(+1.18%)
Nov 19, 2019
3.350
3.440
3.279
3.380
81,189
-0.01(-0.29%)
Nov 18, 2019
3.220
3.400
3.200
3.390
82,359
+0.15(+4.63%)
Nov 15, 2019
3.200
3.268
3.200
3.240
42,900
+0.04(+1.25%)
Nov 14, 2019
3.250
3.250
3.050
3.200
58,772
+0.05(+1.59%)
Nov 13, 2019
3.100
3.210
3.070
3.150
104,279
+0.08(+2.61%)
Nov 12, 2019
3.070
3.110
3.070
3.070
69,761
+0.00(+0.00%)
Nov 11, 2019
2.980
3.080
2.980
3.070
63,856
+0.04(+1.32%)
Nov 08, 2019
3.110
3.110
3.000
3.030
73,600
-0.08(-2.57%)
Nov 07, 2019
3.120
3.140
3.000
3.110
97,946
+0.04(+1.30%)
Nov 06, 2019
3.060
3.120
3.020
3.070
104,882
+0.03(+0.99%)
Nov 05, 2019
3.060
3.180
3.020
3.040
70,291
-0.04(-1.14%)
Nov 04, 2019
3.130
3.190
3.060
3.075
135,743
-0.01(-0.49%)
Nov 01, 2019
3.100
3.200
3.030
3.090
147,400
-0.01(-0.32%)
Oct 31, 2019
3.420
3.500
3.060
3.100
439,186
-0.28(-8.28%)
Oct 30, 2019
3.358
3.481
3.350
3.380
17,315
-0.01(-0.29%)
Oct 29, 2019
3.410
3.502
3.360
3.390
18,434
-0.03(-0.88%)
Oct 28, 2019
3.400
3.519
3.350
3.420
20,830
+0.01(+0.29%)
Oct 25, 2019
3.400
3.413
3.360
3.410
41,400
+0.04(+1.19%)
Oct 24, 2019
3.400
3.430
3.324
3.370
28,348
-0.02(-0.59%)
Oct 23, 2019
3.480
3.620
3.390
3.390
31,326
-0.21(-5.83%)
Oct 22, 2019
3.530
3.629
3.530
3.600
25,510
+0.05(+1.41%)
Oct 21, 2019
3.560
3.600
3.550
3.550
17,468
+0.00(+0.00%)
Oct 18, 2019
3.510
3.580
3.510
3.550
9,100
+0.01(+0.28%)
Oct 17, 2019
3.620
3.678
3.530
3.540
27,558
-0.11(-3.01%)
Oct 16, 2019
3.710
3.880
3.650
3.650
42,739
-0.14(-3.70%)
Oct 15, 2019
3.729
3.800
3.650
3.790
44,265
+0.09(+2.44%)
Oct 14, 2019
3.600
3.720
3.580
3.700
23,491
+0.06(+1.65%)
Oct 11, 2019
3.660
3.690
3.620
3.640
7,600
+0.01(+0.28%)
Oct 10, 2019
3.540
3.660
3.532
3.630
23,447
+0.07(+1.97%)
Oct 09, 2019
3.700
3.712
3.500
3.560
22,522
-0.11(-3.00%)
Oct 08, 2019
3.586
3.715
3.586
3.670
34,488
+0.06(+1.66%)
Oct 07, 2019
3.472
3.640
3.472
3.610
27,268
+0.13(+3.74%)
Oct 04, 2019
3.340
3.496
3.340
3.480
32,600
+0.11(+3.26%)
Oct 03, 2019
3.370
3.401
3.350
3.370
146,591
+0.02(+0.60%)
Oct 02, 2019
3.390
3.390
3.345
3.350
23,738
-0.07(-2.05%)
Oct 01, 2019
3.281
3.420
3.281
3.420
52,764
+0.07(+2.09%)
Sep 30, 2019
3.320
3.380
3.320
3.350
20,947
+0.01(+0.30%)
Sep 27, 2019
3.340
3.400
3.325
3.340
12,700
-0.03(-0.89%)
Sep 26, 2019
3.350
3.400
3.310
3.370
45,438
+0.00(+0.00%)
Sep 25, 2019
3.397
3.415
3.370
3.370
12,770
-0.04(-1.17%)
Sep 24, 2019
3.390
3.410
3.390
3.410
67,128
+0.03(+0.89%)
Sep 23, 2019
3.400
3.420
3.360
3.380
36,695
-0.04(-1.17%)
Sep 20, 2019
3.340
3.420
3.340
3.420
46,700
+0.08(+2.40%)
Sep 19, 2019
3.330
3.395
3.330
3.340
26,898
-0.01(-0.30%)
Sep 18, 2019
3.340
3.374
3.320
3.350
29,336
+0.01(+0.30%)
Sep 17, 2019
3.430
3.430
3.320
3.340
35,973
-0.13(-3.75%)
Sep 16, 2019
3.330
3.490
3.290
3.470
125,477
+0.17(+5.15%)
Sep 13, 2019
3.390
3.433
3.275
3.300
31,700
-0.10(-2.94%)
Sep 12, 2019
3.400
3.430
3.250
3.400
132,822
-0.03(-0.87%)
Sep 11, 2019
3.510
3.625
3.400
3.430
141,130
-0.36(-9.50%)
Sep 10, 2019
3.740
3.990
3.650
3.790
264,091
+0.12(+3.27%)
Sep 09, 2019
3.590
3.700
3.560
3.670
83,955
+0.10(+2.80%)
Sep 06, 2019
3.640
3.690
3.520
3.570
29,300
-0.08(-2.19%)
Sep 05, 2019
3.740
3.760
3.430
3.650
157,537
-0.04(-1.08%)
Sep 04, 2019
3.390
3.740
3.390
3.690
129,140
+0.33(+9.82%)
Sep 03, 2019
3.330
3.390
3.300
3.360
25,896
+0.08(+2.44%)
Aug 30, 2019
3.330
3.350
3.280
3.280
50,200
-0.02(-0.61%)
Aug 29, 2019
3.330
3.389
3.300
3.300
10,161
-0.02(-0.60%)
Aug 28, 2019
3.317
3.355
3.281
3.320
49,333
+0.00(+0.00%)
Aug 27, 2019
3.300
3.370
3.290
3.320
25,673
+0.02(+0.61%)
Aug 26, 2019
3.440
3.440
3.300
3.300
84,242
-0.10(-2.94%)
Aug 23, 2019
3.420
3.486
3.396
3.400
19,900
-0.05(-1.45%)
Aug 22, 2019
3.400
3.450
3.380
3.450
9,474
+0.05(+1.47%)
Aug 21, 2019
3.400
3.430
3.370
3.400
21,659
+0.01(+0.29%)
Aug 20, 2019
3.430
3.430
3.390
3.390
138,867
-0.06(-1.74%)
Aug 19, 2019
3.450
3.450
3.395
3.450
30,256
+0.03(+0.88%)
Aug 16, 2019
3.450
3.460
3.380
3.420
41,700
-0.03(-0.87%)
Aug 15, 2019
3.480
3.483
3.407
3.450
128,449
+0.01(+0.29%)
Aug 14, 2019
3.460
3.526
3.440
3.440
38,070
-0.12(-3.37%)
Aug 13, 2019
3.543
3.588
3.540
3.560
19,645
-0.03(-0.84%)
Aug 12, 2019
3.600
3.600
3.530
3.590
18,472
-0.02(-0.55%)
Aug 09, 2019
3.540
3.680
3.510
3.610
41,100
+0.09(+2.56%)
Aug 08, 2019
3.460
3.550
3.441
3.520
27,878
+0.07(+2.03%)
Aug 07, 2019
3.410
3.450
3.400
3.450
10,099
+0.03(+0.88%)
Aug 06, 2019
3.470
3.470
3.400
3.420
19,352
-0.02(-0.58%)
Aug 05, 2019
3.440
3.480
3.400
3.440
26,000
-0.04(-1.15%)
Aug 02, 2019
3.410
3.480
3.400
3.480
29,800
+0.03(+0.87%)
Aug 01, 2019
3.570
3.580
3.400
3.450
36,040
+0.01(+0.29%)
Jul 31, 2019
3.410
3.530
3.408
3.440
41,493
+0.01(+0.29%)
Jul 30, 2019
3.540
3.580
3.430
3.430
48,714
-0.15(-4.19%)
Jul 29, 2019
3.575
3.675
3.521
3.580
45,656
+0.08(+2.29%)
Jul 26, 2019
3.460
3.543
3.460
3.500
11,200
+0.05(+1.45%)
Jul 25, 2019
3.570
3.606
3.450
3.450
26,677
-0.12(-3.36%)
Jul 24, 2019
3.660
3.660
3.560
3.570
19,197
-0.06(-1.65%)
Jul 23, 2019
3.648
3.648
3.466
3.630
43,356
-0.01(-0.27%)
Jul 22, 2019
3.540
3.640
3.450
3.640
223,467
+0.17(+4.90%)
Jul 19, 2019
3.560
3.629
3.460
3.470
21,600
-0.01(-0.29%)
Jul 18, 2019
3.660
3.660
3.460
3.480
26,430
-0.08(-2.25%)
Jul 17, 2019
3.680
3.685
3.483
3.560
39,810
-0.11(-3.00%)
Jul 16, 2019
3.739
3.789
3.670
3.670
15,508
-0.13(-3.42%)
Jul 15, 2019
3.780
3.890
3.640
3.800
54,998
+0.05(+1.33%)
Jul 12, 2019
3.640
3.788
3.620
3.750
45,100
+0.15(+4.17%)
Jul 11, 2019
3.520
3.640
3.490
3.600
36,619
+0.15(+4.35%)
Jul 10, 2019
3.500
3.646
3.450
3.450
32,383
-0.02(-0.58%)
Jul 09, 2019
3.700
3.835
3.381
3.470
124,146
-0.23(-6.22%)
Jul 08, 2019
3.390
3.700
3.300
3.700
203,612
+0.42(+12.80%)
Jul 05, 2019
3.260
3.280
3.190
3.280
21,500
+0.01(+0.31%)
Jul 03, 2019
3.260
3.270
3.243
3.270
8,300
+0.00(+0.00%)
Jul 02, 2019
3.250
3.280
3.240
3.270
18,337
-0.05(-1.51%)
Jul 01, 2019
3.360
3.460
3.320
3.320
31,242
-0.01(-0.30%)
Jun 28, 2019
3.380
3.460
3.310
3.330
38,100
-0.07(-2.06%)
Jun 27, 2019
3.230
3.430
3.230
3.400
12,021
+0.13(+3.98%)
Jun 26, 2019
3.210
3.290
3.185
3.270
22,425
+0.04(+1.24%)
Jun 25, 2019
3.220
3.290
3.200
3.230
14,255
-0.01(-0.31%)
Jun 24, 2019
3.310
3.310
3.220
3.240
13,153
-0.04(-1.22%)
Jun 21, 2019
3.240
3.300
3.190
3.280
17,100
+0.06(+1.86%)
Jun 20, 2019
3.190
3.250
3.180
3.220
26,378
+0.05(+1.58%)
Jun 19, 2019
3.170
3.200
3.140
3.170
30,795
-0.03(-0.94%)
Jun 18, 2019
3.260
3.300
3.200
3.200
35,680
-0.04(-1.33%)
Jun 17, 2019
3.290
3.290
3.180
3.243
139,763
+0.00(+0.09%)
Jun 14, 2019
3.230
3.240
3.190
3.240
24,800
+0.01(+0.31%)
Jun 13, 2019
3.320
3.333
3.200
3.230
164,666
-0.05(-1.52%)
Jun 12, 2019
3.400
3.400
3.260
3.280
92,896
-0.17(-4.93%)
Jun 11, 2019
3.400
3.580
3.310
3.450
81,678
+0.05(+1.47%)
Jun 10, 2019
3.460
3.460
3.280
3.400
154,457
-0.01(-0.29%)
Jun 07, 2019
3.450
3.450
3.400
3.410
15,200
+0.00(+0.00%)
Jun 06, 2019
3.450
3.470
3.400
3.410
33,870
-0.07(-2.01%)
Jun 05, 2019
3.530
3.580
3.470
3.480
41,958
-0.02(-0.57%)
Jun 04, 2019
3.510
3.616
3.495
3.500
73,486
+0.02(+0.57%)
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.