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
Clearside Biomedi
(NQ:
CLSD
)
1.220
+0.030 (+2.52%)
Streaming Delayed Price
Updated: 4:00 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 28, 2021
2.560
2.624
2.460
2.565
167,072
-0.00(-0.19%)
May 27, 2021
2.540
2.590
2.510
2.570
84,632
+0.06(+2.39%)
May 26, 2021
2.450
2.520
2.440
2.510
186,843
+0.11(+4.58%)
May 25, 2021
2.520
2.570
2.370
2.400
85,100
-0.07(-2.83%)
May 24, 2021
2.440
2.640
2.410
2.470
123,317
+0.05(+2.07%)
May 21, 2021
2.530
2.530
2.390
2.420
129,575
-0.06(-2.42%)
May 20, 2021
2.460
2.710
2.439
2.480
204,651
+0.02(+0.81%)
May 19, 2021
2.395
2.565
2.320
2.460
334,516
+0.08(+3.36%)
May 18, 2021
2.330
2.480
2.230
2.380
241,233
+0.01(+0.42%)
May 17, 2021
2.400
2.485
2.300
2.370
129,298
-0.01(-0.42%)
May 14, 2021
2.290
2.490
2.271
2.380
111,836
+0.06(+2.59%)
May 13, 2021
2.450
2.590
2.260
2.320
174,618
-0.13(-5.31%)
May 12, 2021
2.590
2.670
2.450
2.450
104,551
-0.15(-5.77%)
May 11, 2021
2.420
2.690
2.400
2.600
171,160
+0.04(+1.56%)
May 10, 2021
2.680
2.840
2.550
2.560
111,385
-0.16(-5.88%)
May 07, 2021
2.600
2.790
2.600
2.720
105,555
+0.10(+3.82%)
May 06, 2021
2.730
2.880
2.590
2.620
149,193
-0.08(-2.96%)
May 05, 2021
2.840
2.920
2.700
2.700
127,288
-0.15(-5.26%)
May 04, 2021
3.100
3.110
2.780
2.850
142,466
-0.13(-4.36%)
May 03, 2021
3.120
3.160
2.900
2.980
165,891
-0.09(-2.93%)
Apr 30, 2021
2.960
3.090
2.960
3.070
133,100
+0.09(+3.02%)
Apr 29, 2021
3.240
3.240
2.980
2.980
203,806
-0.21(-6.58%)
Apr 28, 2021
3.090
3.300
2.988
3.190
220,907
+0.07(+2.24%)
Apr 27, 2021
3.270
3.270
2.920
3.120
257,206
+0.10(+3.31%)
Apr 26, 2021
2.970
3.100
2.950
3.020
143,661
+0.09(+3.07%)
Apr 23, 2021
2.940
3.010
2.840
2.930
190,900
-0.01(-0.34%)
Apr 22, 2021
2.870
3.059
2.800
2.940
291,037
+0.10(+3.52%)
Apr 21, 2021
2.730
2.870
2.730
2.840
135,266
+0.11(+4.03%)
Apr 20, 2021
2.830
2.860
2.724
2.730
211,598
-0.10(-3.53%)
Apr 19, 2021
2.710
2.930
2.570
2.830
334,238
+0.07(+2.54%)
Apr 16, 2021
2.760
2.770
2.560
2.760
254,900
+0.00(+0.00%)
Apr 15, 2021
2.680
2.770
2.630
2.760
205,196
+0.09(+3.37%)
Apr 14, 2021
2.580
2.720
2.580
2.670
163,284
+0.04(+1.52%)
Apr 13, 2021
2.810
2.810
2.480
2.630
330,031
-0.16(-5.73%)
Apr 12, 2021
2.650
2.840
2.550
2.790
411,276
+0.13(+4.89%)
Apr 09, 2021
2.550
2.720
2.520
2.660
231,600
+0.11(+4.31%)
Apr 08, 2021
2.500
2.590
2.470
2.550
339,868
+0.05(+2.00%)
Apr 07, 2021
2.500
2.560
2.460
2.500
319,820
+0.00(+0.00%)
Apr 06, 2021
2.550
2.590
2.440
2.500
263,718
-0.01(-0.40%)
Apr 05, 2021
2.530
2.600
2.440
2.510
109,492
+0.00(+0.00%)
Apr 01, 2021
2.480
2.570
2.430
2.510
132,500
+0.04(+1.62%)
Mar 31, 2021
2.330
2.510
2.330
2.470
246,699
+0.13(+5.56%)
Mar 30, 2021
2.240
2.430
2.230
2.340
98,068
+0.10(+4.46%)
Mar 29, 2021
2.260
2.340
2.210
2.240
131,360
-0.08(-3.45%)
Mar 26, 2021
2.450
2.475
2.220
2.320
261,300
-0.15(-6.07%)
Mar 25, 2021
2.250
2.650
2.250
2.470
286,159
+0.17(+7.39%)
Mar 24, 2021
2.390
2.570
2.290
2.300
474,185
+0.03(+1.32%)
Mar 23, 2021
2.560
2.670
2.260
2.270
594,445
-0.34(-13.03%)
Mar 22, 2021
2.710
2.800
2.610
2.610
383,421
-0.13(-4.74%)
Mar 19, 2021
2.860
2.930
2.740
2.740
316,800
-0.08(-2.84%)
Mar 18, 2021
2.840
2.930
2.761
2.820
500,393
+0.03(+1.08%)
Mar 17, 2021
2.860
2.910
2.770
2.790
454,627
-0.13(-4.45%)
Mar 16, 2021
3.200
3.260
2.870
2.920
403,441
-0.21(-6.71%)
Mar 15, 2021
3.080
3.230
2.990
3.130
264,877
+0.08(+2.62%)
Mar 12, 2021
3.200
3.230
3.050
3.050
178,200
-0.13(-4.09%)
Mar 11, 2021
3.430
3.460
3.170
3.180
372,860
-0.34(-9.66%)
Mar 10, 2021
3.580
3.690
3.240
3.520
407,844
+0.27(+8.31%)
Mar 09, 2021
2.980
3.420
2.930
3.250
308,568
+0.30(+10.17%)
Mar 08, 2021
3.160
3.250
2.920
2.950
270,277
-0.21(-6.65%)
Mar 05, 2021
3.250
3.326
2.660
3.160
695,000
-0.09(-2.77%)
Mar 04, 2021
3.500
3.589
2.950
3.250
439,540
-0.18(-5.25%)
Mar 03, 2021
3.520
3.520
3.280
3.430
200,647
+0.02(+0.59%)
Mar 02, 2021
3.570
3.580
3.304
3.410
318,484
-0.04(-1.16%)
Mar 01, 2021
3.445
3.705
3.300
3.450
489,712
+0.14(+4.23%)
Feb 26, 2021
3.290
3.370
3.090
3.310
409,000
+0.06(+1.85%)
Feb 25, 2021
3.490
3.560
3.180
3.250
490,951
-0.24(-6.88%)
Feb 24, 2021
3.530
3.710
3.460
3.490
188,593
-0.01(-0.29%)
Feb 23, 2021
3.630
3.850
3.030
3.500
814,586
-0.30(-7.89%)
Feb 22, 2021
3.930
4.250
3.800
3.800
506,138
-0.05(-1.30%)
Feb 19, 2021
3.480
4.030
3.425
3.850
679,600
+0.38(+10.95%)
Feb 18, 2021
3.620
3.630
3.300
3.470
410,421
-0.11(-3.07%)
Feb 17, 2021
3.830
3.860
3.540
3.580
376,831
-0.28(-7.25%)
Feb 16, 2021
3.900
4.200
3.810
3.860
447,084
+0.03(+0.78%)
Feb 12, 2021
3.900
3.910
3.750
3.830
309,000
-0.03(-0.78%)
Feb 11, 2021
4.250
4.340
3.700
3.860
870,358
-0.39(-9.18%)
Feb 10, 2021
4.000
4.530
3.820
4.250
1,395,512
+0.36(+9.25%)
Feb 09, 2021
3.840
4.010
3.770
3.890
603,542
+0.07(+1.83%)
Feb 08, 2021
3.470
4.060
3.400
3.820
1,022,959
+0.42(+12.35%)
Feb 05, 2021
3.500
3.550
3.260
3.400
389,100
-0.10(-2.86%)
Feb 04, 2021
3.590
3.590
3.380
3.500
254,844
-0.01(-0.28%)
Feb 03, 2021
3.550
3.590
3.350
3.510
505,421
+0.26(+8.00%)
Feb 02, 2021
3.120
3.260
3.070
3.250
454,877
+0.18(+5.86%)
Feb 01, 2021
3.070
3.180
2.970
3.070
788,699
-0.06(-1.92%)
Jan 29, 2021
3.310
3.440
3.110
3.130
425,000
-0.18(-5.44%)
Jan 28, 2021
3.340
3.430
3.150
3.310
483,622
+0.01(+0.30%)
Jan 27, 2021
3.520
3.640
3.250
3.300
730,017
-0.31(-8.59%)
Jan 26, 2021
3.780
3.810
3.520
3.610
516,090
-0.10(-2.70%)
Jan 25, 2021
3.790
3.790
3.510
3.710
463,734
-0.08(-2.11%)
Jan 22, 2021
3.670
3.820
3.270
3.790
1,125,100
+0.13(+3.55%)
Jan 21, 2021
3.900
4.020
3.580
3.660
1,001,310
-0.20(-5.18%)
Jan 20, 2021
4.250
4.250
3.740
3.860
1,016,582
-0.34(-8.10%)
Jan 19, 2021
4.100
4.320
3.950
4.200
1,537,745
+0.19(+4.74%)
Jan 15, 2021
4.220
4.300
3.680
4.010
1,204,400
-0.19(-4.52%)
Jan 14, 2021
3.970
4.290
3.750
4.200
1,371,146
+0.25(+6.33%)
Jan 13, 2021
3.610
4.030
3.450
3.950
1,516,449
+0.35(+9.72%)
Jan 12, 2021
3.690
3.740
3.550
3.600
681,198
-0.07(-1.91%)
Jan 11, 2021
3.420
3.790
3.400
3.670
990,449
+0.20(+5.76%)
Jan 08, 2021
3.780
3.810
3.380
3.470
1,277,800
-0.13(-3.61%)
Jan 07, 2021
3.610
3.820
3.200
3.600
2,650,477
+0.15(+4.35%)
Jan 06, 2021
3.350
3.810
3.080
3.450
3,057,029
-0.44(-11.31%)
Jan 05, 2021
3.240
3.910
3.220
3.890
3,386,121
+0.69(+21.56%)
Jan 04, 2021
3.240
3.410
2.900
3.200
3,546,777
+0.46(+16.79%)
Dec 31, 2020
2.740
2.740
2.740
557,100
+0.42(+18.10%)
Dec 30, 2020
2.100
2.390
2.060
2.320
557,100
+0.22(+10.48%)
Dec 29, 2020
2.100
2.170
2.060
2.100
249,372
-0.02(-0.94%)
Dec 28, 2020
1.970
2.240
1.920
2.120
1,078,542
+0.14(+7.07%)
Dec 24, 2020
2.000
2.010
1.940
1.980
201,600
-0.03(-1.49%)
Dec 23, 2020
2.100
2.160
1.970
2.010
207,711
-0.09(-4.29%)
Dec 22, 2020
2.090
2.160
2.050
2.100
193,116
+0.01(+0.48%)
Dec 21, 2020
2.030
2.090
2.020
2.090
113,278
+0.06(+2.96%)
Dec 18, 2020
2.100
2.150
2.030
2.030
1,304,900
-0.07(-3.33%)
Dec 17, 2020
2.100
2.200
2.030
2.100
574,984
-0.03(-1.41%)
Dec 16, 2020
2.180
2.300
2.090
2.130
255,633
-0.05(-2.29%)
Dec 15, 2020
2.220
2.230
2.070
2.180
361,541
+0.10(+4.81%)
Dec 14, 2020
1.980
2.130
1.920
2.080
1,398,364
+0.14(+7.22%)
Dec 11, 2020
1.980
2.030
1.910
1.940
123,800
-0.04(-2.02%)
Dec 10, 2020
1.990
2.050
1.960
1.980
331,635
+0.05(+2.59%)
Dec 09, 2020
2.000
2.030
1.830
1.930
414,958
-0.07(-3.50%)
Dec 08, 2020
1.980
2.070
1.980
2.000
267,992
+0.03(+1.52%)
Dec 07, 2020
2.100
2.240
1.910
1.970
872,026
-0.16(-7.51%)
Dec 04, 2020
2.190
2.240
2.080
2.130
319,400
-0.02(-0.93%)
Dec 03, 2020
2.250
2.400
2.120
2.150
892,321
+0.09(+4.37%)
Dec 02, 2020
1.940
2.060
1.880
2.060
320,743
+0.15(+7.85%)
Dec 01, 2020
2.060
2.060
1.900
1.910
103,910
-0.10(-4.98%)
Nov 30, 2020
1.950
2.010
1.680
2.010
274,727
+0.06(+3.08%)
Nov 27, 2020
2.000
2.080
1.920
1.950
363,400
-0.01(-0.51%)
Nov 25, 2020
1.690
2.000
1.660
1.960
998,200
+0.30(+18.07%)
Nov 24, 2020
1.750
1.750
1.600
1.660
385,475
-0.06(-3.49%)
Nov 23, 2020
1.780
1.790
1.720
1.720
63,176
-0.06(-3.37%)
Nov 20, 2020
1.790
1.800
1.710
1.780
126,500
+0.01(+0.56%)
Nov 19, 2020
1.690
1.800
1.650
1.770
175,749
+0.07(+4.12%)
Nov 18, 2020
1.710
1.715
1.660
1.700
136,563
-0.01(-0.58%)
Nov 17, 2020
1.780
1.800
1.630
1.710
457,061
+0.03(+1.79%)
Nov 16, 2020
1.670
1.730
1.650
1.680
246,839
+0.03(+1.82%)
Nov 13, 2020
1.690
1.700
1.620
1.650
136,300
-0.01(-0.60%)
Nov 12, 2020
1.500
1.730
1.470
1.660
414,457
+0.20(+13.70%)
Nov 11, 2020
1.550
1.550
1.433
1.460
276,317
-0.07(-4.58%)
Nov 10, 2020
1.380
1.540
1.360
1.530
175,066
+0.17(+12.50%)
Nov 09, 2020
1.340
1.390
1.280
1.360
155,522
+0.02(+1.49%)
Nov 06, 2020
1.380
1.420
1.300
1.340
68,300
-0.04(-2.90%)
Nov 05, 2020
1.390
1.420
1.320
1.380
66,740
-0.01(-0.72%)
Nov 04, 2020
1.360
1.410
1.350
1.390
51,017
+0.04(+2.96%)
Nov 03, 2020
1.390
1.410
1.350
1.350
36,415
-0.04(-2.88%)
Nov 02, 2020
1.370
1.410
1.270
1.390
214,358
+0.04(+2.96%)
Oct 30, 2020
1.400
1.430
1.250
1.350
232,200
-0.05(-3.57%)
Oct 29, 2020
1.380
1.420
1.340
1.400
68,338
+0.02(+1.45%)
Oct 28, 2020
1.320
1.410
1.270
1.380
111,041
+0.03(+2.22%)
Oct 27, 2020
1.320
1.364
1.290
1.350
96,895
+0.03(+2.27%)
Oct 26, 2020
1.400
1.400
1.310
1.320
109,858
-0.09(-6.38%)
Oct 23, 2020
1.430
1.430
1.400
1.410
65,500
-0.01(-0.70%)
Oct 22, 2020
1.410
1.450
1.400
1.420
81,132
-0.01(-0.70%)
Oct 21, 2020
1.440
1.451
1.420
1.430
21,264
-0.01(-0.69%)
Oct 20, 2020
1.440
1.460
1.411
1.440
82,810
-0.02(-1.37%)
Oct 19, 2020
1.460
1.470
1.430
1.460
39,772
+0.00(+0.00%)
Oct 16, 2020
1.430
1.480
1.430
1.460
61,300
+0.01(+0.69%)
Oct 15, 2020
1.450
1.480
1.420
1.450
25,825
-0.01(-0.68%)
Oct 14, 2020
1.500
1.530
1.420
1.460
111,463
-0.03(-2.01%)
Oct 13, 2020
1.490
1.530
1.450
1.490
87,056
-0.01(-0.67%)
Oct 12, 2020
1.560
1.585
1.460
1.500
118,841
-0.04(-2.60%)
Oct 09, 2020
1.560
1.600
1.470
1.540
442,900
-0.03(-1.91%)
Oct 08, 2020
1.530
1.570
1.510
1.570
218,163
+0.05(+3.29%)
Oct 07, 2020
1.540
1.550
1.490
1.520
51,588
+0.00(+0.00%)
Oct 06, 2020
1.590
1.600
1.505
1.520
63,438
-0.06(-3.80%)
Oct 05, 2020
1.550
1.600
1.550
1.580
94,205
+0.03(+1.94%)
Oct 02, 2020
1.530
1.560
1.490
1.550
74,600
-0.03(-1.90%)
Oct 01, 2020
1.530
1.580
1.523
1.580
56,076
+0.04(+2.60%)
Sep 30, 2020
1.480
1.540
1.460
1.540
129,672
+0.06(+4.05%)
Sep 29, 2020
1.480
1.510
1.452
1.480
102,959
-0.02(-1.33%)
Sep 28, 2020
1.530
1.580
1.500
1.500
61,945
-0.06(-3.85%)
Sep 25, 2020
1.500
1.560
1.478
1.560
62,200
+0.11(+7.59%)
Sep 24, 2020
1.540
1.540
1.430
1.450
131,804
-0.08(-5.23%)
Sep 23, 2020
1.620
1.630
1.510
1.530
114,402
-0.07(-4.38%)
Sep 22, 2020
1.670
1.670
1.560
1.600
241,061
-0.05(-3.03%)
Sep 21, 2020
1.710
1.750
1.640
1.650
113,558
-0.08(-4.62%)
Sep 18, 2020
1.690
1.750
1.660
1.730
109,600
+0.04(+2.37%)
Sep 17, 2020
1.630
1.840
1.630
1.690
273,078
+0.02(+1.20%)
Sep 16, 2020
1.670
1.690
1.650
1.670
59,115
+0.01(+0.60%)
Sep 15, 2020
1.680
1.690
1.640
1.660
76,341
+0.00(+0.00%)
Sep 14, 2020
1.640
1.680
1.610
1.660
118,787
+0.04(+2.47%)
Sep 11, 2020
1.670
1.700
1.620
1.620
106,700
-0.04(-2.41%)
Sep 10, 2020
1.700
1.730
1.650
1.660
166,680
-0.06(-3.49%)
Sep 09, 2020
1.570
1.740
1.530
1.720
855,914
+0.15(+9.55%)
Sep 08, 2020
1.550
1.590
1.510
1.570
120,211
+0.02(+1.29%)
Sep 04, 2020
1.580
1.590
1.490
1.550
321,900
-0.04(-2.52%)
Sep 03, 2020
1.660
1.660
1.520
1.590
250,917
-0.05(-3.05%)
Sep 02, 2020
1.690
1.690
1.620
1.640
114,132
-0.04(-2.38%)
Sep 01, 2020
1.710
1.730
1.670
1.680
103,585
-0.04(-2.33%)
Aug 31, 2020
1.700
1.750
1.670
1.720
115,199
+0.00(+0.00%)
Aug 28, 2020
1.640
1.740
1.610
1.720
205,200
+0.09(+5.52%)
Aug 27, 2020
1.700
1.710
1.610
1.630
267,605
-0.07(-4.12%)
Aug 26, 2020
1.720
1.750
1.670
1.700
208,132
+0.01(+0.59%)
Aug 25, 2020
1.720
1.730
1.660
1.690
194,743
-0.03(-1.74%)
Aug 24, 2020
1.820
1.840
1.690
1.720
409,634
-0.11(-6.01%)
Aug 21, 2020
1.840
1.850
1.780
1.830
174,800
+0.01(+0.55%)
Aug 20, 2020
1.730
1.850
1.720
1.820
394,586
+0.07(+4.00%)
Aug 19, 2020
1.790
1.800
1.720
1.750
188,388
-0.04(-2.23%)
Aug 18, 2020
1.780
1.800
1.760
1.790
146,079
+0.00(+0.00%)
Aug 17, 2020
1.800
1.800
1.700
1.790
180,043
+0.00(+0.00%)
Aug 14, 2020
1.720
1.800
1.680
1.790
470,000
+0.12(+7.19%)
Aug 13, 2020
1.600
1.710
1.580
1.670
995,007
+0.04(+2.45%)
Aug 12, 2020
1.720
1.720
1.570
1.630
1,190,139
-0.10(-5.78%)
Aug 11, 2020
1.940
1.940
1.680
1.730
1,265,481
-0.06(-3.35%)
Aug 10, 2020
1.780
1.800
1.720
1.790
1,302,523
+0.03(+1.70%)
Aug 07, 2020
1.780
1.790
1.710
1.760
125,200
-0.03(-1.68%)
Aug 06, 2020
1.840
1.850
1.750
1.790
230,116
-0.05(-2.72%)
Aug 05, 2020
1.780
1.850
1.720
1.840
329,885
+0.07(+3.95%)
Aug 04, 2020
1.740
1.820
1.690
1.770
264,434
+0.02(+1.14%)
Aug 03, 2020
1.640
1.770
1.620
1.750
276,235
+0.11(+6.71%)
Jul 31, 2020
1.680
1.680
1.600
1.640
110,500
-0.03(-1.80%)
Jul 30, 2020
1.640
1.680
1.590
1.670
218,889
-0.02(-1.18%)
Jul 29, 2020
1.750
1.750
1.670
1.690
148,424
-0.04(-2.31%)
Jul 28, 2020
1.710
1.730
1.630
1.730
232,578
+0.03(+1.76%)
Jul 27, 2020
1.800
1.820
1.680
1.700
283,375
-0.08(-4.49%)
Jul 24, 2020
1.780
1.820
1.710
1.780
240,100
+0.00(+0.00%)
Jul 23, 2020
1.830
1.860
1.760
1.780
278,089
-0.06(-3.26%)
Jul 22, 2020
1.880
1.910
1.820
1.840
115,081
-0.05(-2.65%)
Jul 21, 2020
1.940
2.040
1.850
1.890
171,048
-0.04(-2.07%)
Jul 20, 2020
1.870
2.050
1.840
1.930
338,298
+0.04(+2.12%)
Jul 17, 2020
1.850
1.920
1.800
1.890
102,600
-0.01(-0.53%)
Jul 16, 2020
1.850
1.970
1.800
1.900
290,745
+0.03(+1.60%)
Jul 15, 2020
1.710
1.900
1.700
1.870
449,438
+0.19(+11.31%)
Jul 14, 2020
1.740
1.740
1.650
1.680
165,402
-0.04(-2.33%)
Jul 13, 2020
1.740
1.800
1.700
1.720
296,349
-0.02(-1.15%)
Jul 10, 2020
1.760
1.780
1.660
1.740
332,400
-0.03(-1.69%)
Jul 09, 2020
1.860
1.860
1.720
1.770
402,530
-0.10(-5.35%)
Jul 08, 2020
1.880
1.890
1.830
1.870
316,390
-0.02(-1.06%)
Jul 07, 2020
1.910
1.920
1.850
1.890
189,590
-0.02(-1.05%)
Jul 06, 2020
1.960
1.970
1.875
1.910
189,849
-0.03(-1.55%)
Jul 02, 2020
1.990
2.021
1.930
1.940
109,700
-0.06(-3.00%)
Jul 01, 2020
1.870
2.060
1.870
2.000
321,834
+0.12(+6.38%)
Jun 30, 2020
1.940
1.940
1.850
1.880
216,341
-0.05(-2.59%)
Jun 29, 2020
1.930
1.940
1.855
1.930
329,448
+0.00(+0.00%)
Jun 26, 2020
1.910
1.950
1.880
1.930
165,500
+0.00(+0.00%)
Jun 25, 2020
1.880
1.980
1.880
1.930
214,067
+0.00(+0.00%)
Jun 24, 2020
1.970
1.990
1.890
1.930
209,725
-0.05(-2.53%)
Jun 23, 2020
2.030
2.050
1.950
1.980
279,303
-0.03(-1.49%)
Jun 22, 2020
2.000
2.050
1.910
2.010
355,076
+0.03(+1.52%)
Jun 19, 2020
2.020
2.080
1.955
1.980
517,600
-0.02(-1.00%)
Jun 18, 2020
1.980
2.080
1.970
2.000
398,180
-0.01(-0.50%)
Jun 17, 2020
2.080
2.080
1.970
2.010
505,203
-0.05(-2.43%)
Jun 16, 2020
2.100
2.120
2.020
2.060
250,252
+0.01(+0.49%)
Jun 15, 2020
1.950
2.100
1.870
2.050
284,002
+0.07(+3.54%)
Jun 12, 2020
2.000
2.094
1.950
1.980
175,300
+0.02(+1.02%)
Jun 11, 2020
2.090
2.130
1.950
1.960
493,112
-0.23(-10.50%)
Jun 10, 2020
2.180
2.440
2.090
2.190
1,581,796
+0.01(+0.46%)
Jun 09, 2020
2.150
2.220
2.100
2.180
378,612
-0.01(-0.46%)
Jun 08, 2020
2.260
2.340
2.170
2.190
498,865
+0.04(+1.86%)
Jun 05, 2020
2.520
2.550
2.110
2.150
1,273,500
-0.07(-3.15%)
Jun 04, 2020
1.910
2.240
1.860
2.220
1,340,863
+0.31(+16.23%)
Jun 03, 2020
1.870
2.040
1.850
1.910
474,578
+0.02(+1.06%)
Jun 02, 2020
1.960
1.960
1.810
1.890
355,920
+0.04(+2.16%)
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.