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
Srax Inc
(NQ:
SRAX
)
N/A
UNCHANGED
Last Price
Updated: 4:00 PM EST, Mar 8, 2023
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
1.740
1.740
1.670
1.730
25,900
+0.00(+0.00%)
May 28, 2020
1.760
1.780
1.720
1.730
62,640
+0.03(+1.76%)
May 27, 2020
1.745
1.779
1.660
1.700
100,500
-0.07(-3.95%)
May 26, 2020
1.800
1.840
1.720
1.770
23,418
-0.01(-0.56%)
May 22, 2020
1.660
1.820
1.650
1.780
162,300
+0.16(+9.88%)
May 21, 2020
1.610
1.690
1.610
1.620
17,062
-0.02(-1.22%)
May 20, 2020
1.610
1.700
1.600
1.640
30,624
-0.00(-0.06%)
May 19, 2020
1.600
1.770
1.600
1.641
70,550
+0.04(+2.56%)
May 18, 2020
1.830
1.930
1.600
1.600
68,521
-0.21(-11.60%)
May 15, 2020
1.810
1.900
1.761
1.810
23,000
-0.04(-2.17%)
May 14, 2020
1.680
1.870
1.680
1.850
30,328
+0.12(+6.94%)
May 13, 2020
1.805
1.821
1.612
1.730
105,299
-0.08(-4.42%)
May 12, 2020
1.850
1.920
1.770
1.810
41,696
-0.04(-2.16%)
May 11, 2020
1.880
2.000
1.850
1.850
58,741
-0.03(-1.60%)
May 08, 2020
1.890
2.040
1.880
1.880
34,500
-0.09(-4.57%)
May 07, 2020
2.140
2.140
1.800
1.970
56,919
+0.04(+2.07%)
May 06, 2020
2.030
2.140
1.867
1.930
81,712
-0.10(-4.93%)
May 05, 2020
2.000
2.200
1.870
2.030
131,851
+0.03(+1.50%)
May 04, 2020
2.060
2.290
1.850
2.000
103,073
-0.20(-9.09%)
May 01, 2020
2.340
2.740
2.000
2.200
111,500
-0.03(-1.35%)
Apr 30, 2020
1.870
2.400
1.810
2.230
231,652
+0.33(+17.37%)
Apr 29, 2020
1.870
1.900
1.660
1.900
88,859
+0.10(+5.56%)
Apr 28, 2020
1.860
1.900
1.800
1.800
37,589
-0.05(-2.70%)
Apr 27, 2020
1.920
1.980
1.800
1.850
37,473
-0.05(-2.63%)
Apr 24, 2020
1.990
1.990
1.880
1.900
10,800
-0.10(-5.00%)
Apr 23, 2020
1.900
2.030
1.883
2.000
34,243
+0.03(+1.52%)
Apr 22, 2020
1.889
1.980
1.889
1.970
26,882
+0.11(+5.91%)
Apr 21, 2020
1.890
1.970
1.850
1.860
13,392
-0.10(-5.10%)
Apr 20, 2020
2.000
2.059
1.930
1.960
15,765
-0.04(-2.00%)
Apr 17, 2020
1.950
2.040
1.880
2.000
53,600
+0.09(+4.71%)
Apr 16, 2020
2.000
2.000
1.910
1.910
21,229
-0.04(-2.05%)
Apr 15, 2020
1.950
1.950
1.830
1.950
12,273
-0.03(-1.52%)
Apr 14, 2020
2.020
2.080
1.830
1.980
73,927
+0.06(+3.13%)
Apr 13, 2020
1.960
1.960
1.850
1.920
19,456
+0.05(+2.67%)
Apr 09, 2020
1.960
2.040
1.850
1.870
41,400
-0.06(-3.11%)
Apr 08, 2020
1.970
2.080
1.860
1.930
47,363
-0.01(-0.52%)
Apr 07, 2020
2.050
2.400
1.850
1.940
42,830
-0.08(-3.72%)
Apr 06, 2020
2.100
2.100
2.000
2.015
20,171
+0.14(+7.18%)
Apr 03, 2020
2.040
2.040
1.880
1.880
16,300
-0.13(-6.47%)
Apr 02, 2020
1.950
2.060
1.910
2.010
7,826
+0.01(+0.50%)
Apr 01, 2020
1.950
2.000
1.835
2.000
21,309
-0.01(-0.50%)
Mar 31, 2020
2.010
2.200
1.700
2.010
249,386
+0.16(+8.65%)
Mar 30, 2020
2.000
2.060
1.842
1.850
31,191
-0.15(-7.50%)
Mar 27, 2020
1.980
2.090
1.980
2.000
41,900
-0.03(-1.48%)
Mar 26, 2020
2.180
2.220
1.920
2.030
69,726
-0.14(-6.45%)
Mar 25, 2020
2.030
2.337
2.010
2.170
27,020
+0.09(+4.33%)
Mar 24, 2020
2.410
2.410
1.980
2.080
90,702
-0.33(-13.69%)
Mar 23, 2020
2.240
2.410
1.870
2.410
47,555
+0.11(+4.78%)
Mar 20, 2020
2.150
2.400
2.150
2.300
37,500
+0.05(+2.22%)
Mar 19, 2020
2.170
2.430
2.060
2.250
34,700
-0.01(-0.44%)
Mar 18, 2020
2.430
2.450
2.050
2.260
34,525
+0.07(+3.20%)
Mar 17, 2020
2.150
2.358
2.150
2.190
26,079
-0.06(-2.67%)
Mar 16, 2020
1.950
2.480
1.510
2.250
41,627
-0.16(-6.64%)
Mar 13, 2020
2.390
2.410
2.101
2.410
29,600
-0.03(-1.43%)
Mar 12, 2020
2.500
2.500
2.041
2.445
64,565
-0.08(-2.98%)
Mar 11, 2020
2.600
2.600
2.140
2.520
105,119
-0.03(-1.18%)
Mar 10, 2020
2.470
2.755
2.381
2.550
72,954
+0.41(+19.16%)
Mar 09, 2020
2.200
2.570
2.000
2.140
95,597
-0.45(-17.37%)
Mar 06, 2020
2.800
2.800
2.460
2.590
30,800
-0.08(-3.00%)
Mar 05, 2020
2.790
2.920
2.670
2.670
31,291
-0.03(-1.11%)
Mar 04, 2020
2.800
2.800
2.500
2.700
56,198
+0.16(+6.30%)
Mar 03, 2020
2.950
2.950
2.220
2.540
105,629
-0.17(-6.27%)
Mar 02, 2020
2.950
2.950
2.660
2.710
42,931
-0.17(-5.90%)
Feb 28, 2020
2.660
2.950
2.650
2.880
61,000
+0.18(+6.67%)
Feb 27, 2020
2.660
2.940
2.600
2.700
36,876
+0.03(+1.12%)
Feb 26, 2020
2.950
2.950
2.620
2.670
51,630
-0.10(-3.61%)
Feb 25, 2020
2.890
3.030
2.710
2.770
89,223
-0.18(-6.10%)
Feb 24, 2020
2.819
3.040
2.774
2.950
57,494
+0.01(+0.34%)
Feb 21, 2020
2.520
3.054
2.500
2.940
172,500
+0.34(+13.08%)
Feb 20, 2020
2.600
2.800
2.510
2.600
43,245
-0.04(-1.52%)
Feb 19, 2020
2.460
2.640
2.460
2.640
31,803
+0.14(+5.60%)
Feb 18, 2020
2.370
2.500
2.370
2.500
16,733
+0.09(+3.73%)
Feb 14, 2020
2.570
2.570
2.410
2.410
17,400
-0.01(-0.50%)
Feb 13, 2020
2.210
2.580
2.210
2.422
76,170
+0.19(+8.61%)
Feb 12, 2020
2.200
2.240
2.150
2.230
42,367
+0.04(+1.83%)
Feb 11, 2020
2.230
2.270
2.100
2.190
75,686
-0.05(-2.23%)
Feb 10, 2020
2.260
2.260
2.210
2.240
3,567
+0.02(+0.90%)
Feb 07, 2020
2.240
2.330
2.200
2.220
18,300
-0.05(-2.20%)
Feb 06, 2020
2.290
2.350
2.240
2.270
15,238
+0.02(+0.89%)
Feb 05, 2020
2.270
2.627
2.245
2.250
106,800
+0.08(+3.93%)
Feb 04, 2020
2.160
2.280
2.140
2.165
44,031
-0.06(-2.48%)
Feb 03, 2020
2.200
2.279
2.190
2.220
9,620
-0.02(-0.89%)
Jan 31, 2020
2.120
2.290
1.900
2.240
28,100
+0.04(+1.82%)
Jan 30, 2020
2.190
2.350
1.880
2.200
86,437
+0.10(+4.87%)
Jan 29, 2020
2.272
2.272
2.090
2.098
21,853
-0.12(-5.50%)
Jan 28, 2020
2.160
2.326
2.080
2.220
37,931
+0.06(+2.78%)
Jan 27, 2020
2.170
2.280
2.100
2.160
32,854
-0.19(-8.09%)
Jan 24, 2020
2.290
2.350
2.100
2.350
178,900
+0.06(+2.62%)
Jan 23, 2020
2.340
2.350
2.160
2.290
59,606
-0.02(-0.87%)
Jan 22, 2020
2.370
2.460
2.260
2.310
50,806
-0.08(-3.35%)
Jan 21, 2020
2.500
2.549
2.320
2.390
110,680
-0.03(-1.24%)
Jan 17, 2020
2.310
2.450
2.310
2.420
35,800
+0.11(+4.76%)
Jan 16, 2020
2.420
2.482
2.300
2.310
81,506
-0.16(-6.48%)
Jan 15, 2020
2.310
2.500
2.310
2.470
51,660
+0.11(+4.66%)
Jan 14, 2020
2.350
2.440
2.260
2.360
30,931
-0.01(-0.42%)
Jan 13, 2020
2.410
2.450
2.320
2.370
18,306
-0.07(-2.87%)
Jan 10, 2020
2.580
2.580
2.350
2.440
42,700
-0.12(-4.53%)
Jan 09, 2020
2.380
2.590
2.270
2.556
105,554
+0.17(+6.94%)
Jan 08, 2020
2.570
2.570
2.320
2.390
73,783
-0.20(-7.72%)
Jan 07, 2020
2.350
2.660
2.210
2.590
64,404
+0.24(+10.21%)
Jan 06, 2020
2.350
2.470
2.300
2.350
60,695
+0.15(+6.82%)
Jan 03, 2020
2.600
2.600
2.190
2.200
89,800
-0.31(-12.35%)
Jan 02, 2020
2.440
2.580
2.050
2.510
214,508
+0.02(+0.80%)
Dec 31, 2019
1.900
2.730
1.831
2.490
501,400
+0.46(+22.66%)
Dec 30, 2019
1.690
2.140
1.540
2.030
357,068
+0.34(+20.12%)
Dec 27, 2019
1.460
1.840
1.450
1.690
198,800
+0.23(+15.75%)
Dec 26, 2019
1.330
1.490
1.290
1.460
162,974
+0.11(+8.15%)
Dec 24, 2019
1.370
1.390
1.350
1.350
18,400
-0.02(-1.46%)
Dec 23, 2019
1.400
1.470
1.321
1.370
24,603
-0.05(-3.52%)
Dec 20, 2019
1.360
1.420
1.270
1.420
74,700
+0.04(+2.90%)
Dec 19, 2019
1.360
1.450
1.360
1.380
27,947
+0.01(+0.73%)
Dec 18, 2019
1.490
1.490
1.360
1.370
60,497
-0.10(-6.80%)
Dec 17, 2019
1.360
1.520
1.351
1.470
43,813
+0.08(+5.76%)
Dec 16, 2019
1.500
1.590
1.320
1.390
63,398
-0.11(-7.33%)
Dec 13, 2019
1.400
1.571
1.400
1.500
164,400
+0.12(+8.70%)
Dec 12, 2019
1.550
1.690
1.370
1.380
190,581
-0.22(-13.75%)
Dec 11, 2019
1.270
1.740
1.264
1.600
365,460
+0.28(+21.21%)
Dec 10, 2019
1.160
1.320
1.050
1.320
454,998
+0.17(+14.78%)
Dec 09, 2019
1.200
1.260
1.150
1.150
130,670
-0.04(-3.36%)
Dec 06, 2019
1.250
1.305
1.160
1.190
224,700
-0.04(-3.25%)
Dec 05, 2019
1.260
1.270
1.210
1.230
49,453
-0.04(-3.13%)
Dec 04, 2019
1.200
1.363
1.199
1.270
234,418
+0.01(+1.09%)
Dec 03, 2019
1.250
1.310
1.130
1.256
121,789
-0.01(-1.10%)
Dec 02, 2019
1.250
1.310
1.230
1.270
60,653
-0.01(-0.78%)
Nov 29, 2019
1.230
1.310
1.170
1.280
40,600
+0.01(+0.79%)
Nov 27, 2019
1.290
1.310
1.260
1.270
33,300
-0.01(-0.78%)
Nov 26, 2019
1.290
1.350
1.260
1.280
164,037
-0.01(-0.78%)
Nov 25, 2019
1.350
1.370
1.290
1.290
73,495
-0.10(-7.19%)
Nov 22, 2019
1.390
1.415
1.320
1.390
122,500
+0.00(+0.00%)
Nov 21, 2019
1.460
1.480
1.350
1.390
203,292
-0.08(-5.44%)
Nov 20, 2019
1.550
1.560
1.460
1.470
102,865
-0.08(-5.16%)
Nov 19, 2019
1.550
1.580
1.520
1.550
36,160
+0.00(+0.00%)
Nov 18, 2019
1.600
1.600
1.520
1.550
69,214
-0.05(-3.13%)
Nov 15, 2019
1.510
1.600
1.500
1.600
115,500
+0.08(+5.26%)
Nov 14, 2019
1.580
1.700
1.410
1.520
153,260
-0.04(-2.56%)
Nov 13, 2019
1.590
1.600
1.520
1.560
128,705
+0.00(+0.00%)
Nov 12, 2019
1.530
1.583
1.520
1.560
25,339
+0.02(+1.30%)
Nov 11, 2019
1.550
1.570
1.520
1.540
23,384
-0.03(-1.91%)
Nov 08, 2019
1.530
1.580
1.510
1.570
25,700
+0.04(+2.61%)
Nov 07, 2019
1.560
1.640
1.530
1.530
76,676
-0.05(-3.16%)
Nov 06, 2019
1.700
1.730
1.510
1.580
113,159
-0.12(-6.87%)
Nov 05, 2019
1.578
1.730
1.560
1.697
100,755
+0.13(+8.06%)
Nov 04, 2019
1.530
1.660
1.530
1.570
62,373
+0.05(+3.29%)
Nov 01, 2019
1.710
1.730
1.520
1.520
64,700
-0.19(-11.11%)
Oct 31, 2019
1.670
1.710
1.570
1.710
63,459
+0.06(+3.64%)
Oct 30, 2019
1.825
1.835
1.650
1.650
96,705
-0.13(-7.30%)
Oct 29, 2019
1.720
1.840
1.635
1.780
108,585
+0.02(+1.14%)
Oct 28, 2019
1.960
2.000
1.700
1.760
488,069
-0.16(-8.33%)
Oct 25, 2019
1.880
1.940
1.820
1.920
404,900
+0.10(+5.49%)
Oct 24, 2019
1.880
1.920
1.800
1.820
67,343
-0.03(-1.62%)
Oct 23, 2019
1.890
1.980
1.850
1.850
84,151
-0.04(-2.12%)
Oct 22, 2019
1.990
2.020
1.840
1.890
150,001
-0.08(-4.06%)
Oct 21, 2019
2.090
2.100
1.950
1.970
166,885
-0.11(-5.29%)
Oct 18, 2019
2.040
2.112
2.020
2.080
15,000
+0.04(+1.96%)
Oct 17, 2019
2.030
2.140
2.030
2.040
74,108
+0.03(+1.49%)
Oct 16, 2019
2.150
2.157
1.990
2.010
63,741
-0.04(-1.95%)
Oct 15, 2019
2.120
2.204
2.030
2.050
63,491
-0.06(-2.84%)
Oct 14, 2019
2.110
2.150
2.040
2.110
21,083
-0.01(-0.47%)
Oct 11, 2019
2.010
2.250
2.010
2.120
100,600
+0.10(+4.95%)
Oct 10, 2019
2.110
2.150
1.980
2.020
84,704
-0.10(-4.72%)
Oct 09, 2019
2.040
2.320
1.975
2.120
137,597
+0.16(+8.16%)
Oct 08, 2019
2.130
2.240
1.960
1.960
201,116
-0.42(-17.65%)
Oct 07, 2019
2.570
2.634
2.352
2.380
101,106
-0.17(-6.67%)
Oct 04, 2019
2.160
2.680
2.060
2.550
148,500
+0.39(+18.06%)
Oct 03, 2019
2.170
2.250
2.040
2.160
123,772
+0.00(+0.00%)
Oct 02, 2019
2.190
2.220
2.010
2.160
76,693
-0.06(-2.70%)
Oct 01, 2019
2.300
2.410
2.170
2.220
79,699
-0.08(-3.48%)
Sep 30, 2019
2.300
2.470
2.250
2.300
134,271
+0.02(+0.88%)
Sep 27, 2019
2.330
2.520
2.270
2.280
57,000
-0.06(-2.56%)
Sep 26, 2019
2.070
2.750
2.070
2.340
219,584
-0.23(-8.95%)
Sep 25, 2019
2.620
2.700
2.500
2.570
56,908
-0.15(-5.51%)
Sep 24, 2019
2.810
2.820
2.630
2.720
81,773
-0.11(-3.89%)
Sep 23, 2019
2.550
2.900
2.320
2.830
195,859
+0.32(+12.75%)
Sep 20, 2019
2.530
2.682
2.430
2.510
36,200
+0.01(+0.40%)
Sep 19, 2019
2.670
2.920
2.500
2.500
128,862
-0.21(-7.75%)
Sep 18, 2019
2.850
2.900
2.630
2.710
78,940
-0.18(-6.23%)
Sep 17, 2019
3.000
3.000
2.850
2.890
43,016
-0.11(-3.67%)
Sep 16, 2019
2.950
3.060
2.920
3.000
80,179
+0.03(+1.01%)
Sep 13, 2019
2.990
3.030
2.900
2.970
119,600
+0.03(+1.02%)
Sep 12, 2019
3.000
3.050
2.880
2.940
38,702
-0.10(-3.45%)
Sep 11, 2019
2.960
3.060
2.930
3.045
94,113
-0.02(-0.81%)
Sep 10, 2019
2.940
3.100
2.860
3.070
55,075
+0.08(+2.68%)
Sep 09, 2019
2.960
3.020
2.950
2.990
18,513
+0.02(+0.67%)
Sep 06, 2019
3.010
3.238
2.840
2.970
82,100
-0.08(-2.62%)
Sep 05, 2019
2.930
3.160
2.850
3.050
95,907
+0.23(+8.16%)
Sep 04, 2019
3.130
3.250
2.820
2.820
90,947
-0.24(-7.95%)
Sep 03, 2019
3.075
3.240
3.000
3.063
37,656
-0.15(-4.56%)
Aug 30, 2019
3.030
3.250
3.030
3.210
26,400
+0.17(+5.59%)
Aug 29, 2019
3.100
3.139
2.915
3.040
31,881
-0.10(-3.18%)
Aug 28, 2019
3.050
3.160
2.860
3.140
159,852
+0.07(+2.28%)
Aug 27, 2019
3.080
3.500
2.830
3.070
37,322
-0.05(-1.60%)
Aug 26, 2019
3.200
3.310
3.000
3.120
61,217
-0.08(-2.50%)
Aug 23, 2019
3.270
3.275
3.136
3.200
20,400
-0.10(-3.03%)
Aug 22, 2019
3.250
3.420
3.250
3.300
17,650
+0.03(+0.92%)
Aug 21, 2019
3.450
3.450
3.270
3.270
35,747
-0.18(-5.22%)
Aug 20, 2019
3.380
3.450
3.340
3.450
43,637
+0.09(+2.68%)
Aug 19, 2019
3.500
3.500
3.230
3.360
51,574
-0.13(-3.72%)
Aug 16, 2019
3.470
3.510
3.280
3.490
67,600
+0.08(+2.35%)
Aug 15, 2019
3.460
3.520
3.300
3.410
65,913
-0.13(-3.67%)
Aug 14, 2019
3.460
3.740
3.130
3.540
164,889
+0.05(+1.43%)
Aug 13, 2019
3.330
3.570
3.330
3.490
74,847
+0.11(+3.25%)
Aug 12, 2019
3.500
3.540
3.380
3.380
175,941
-0.42(-11.05%)
Aug 09, 2019
3.830
3.849
3.670
3.800
18,100
-0.03(-0.78%)
Aug 08, 2019
3.780
3.950
3.610
3.830
69,774
+0.04(+1.06%)
Aug 07, 2019
3.720
3.850
3.580
3.790
35,749
+0.01(+0.26%)
Aug 06, 2019
3.780
3.853
3.581
3.780
39,050
+0.01(+0.27%)
Aug 05, 2019
3.790
4.000
3.500
3.770
178,945
-0.06(-1.57%)
Aug 02, 2019
3.750
3.870
3.750
3.830
38,100
+0.09(+2.41%)
Aug 01, 2019
3.920
4.110
3.670
3.740
129,205
-0.21(-5.32%)
Jul 31, 2019
4.050
4.170
3.930
3.950
52,893
-0.11(-2.71%)
Jul 30, 2019
3.940
4.080
3.800
4.060
66,217
+0.09(+2.27%)
Jul 29, 2019
4.110
4.260
3.910
3.970
132,061
-0.24(-5.70%)
Jul 26, 2019
4.270
4.304
4.150
4.210
32,500
-0.06(-1.41%)
Jul 25, 2019
4.070
4.600
4.030
4.270
364,848
+0.19(+4.66%)
Jul 24, 2019
4.230
4.230
3.950
4.080
144,051
-0.13(-3.09%)
Jul 23, 2019
4.240
4.290
4.040
4.210
108,875
-0.02(-0.47%)
Jul 22, 2019
4.330
4.470
4.210
4.230
68,759
-0.08(-1.86%)
Jul 19, 2019
4.430
4.451
4.200
4.310
214,800
-0.17(-3.79%)
Jul 18, 2019
4.660
4.700
4.290
4.480
213,963
-0.17(-3.66%)
Jul 17, 2019
4.720
4.740
4.520
4.650
92,437
-0.09(-1.90%)
Jul 16, 2019
4.720
4.805
4.630
4.740
60,576
+0.01(+0.21%)
Jul 15, 2019
4.850
4.850
4.690
4.730
105,927
-0.10(-2.07%)
Jul 12, 2019
4.760
4.850
4.600
4.830
142,900
+0.07(+1.47%)
Jul 11, 2019
4.940
4.940
4.670
4.760
121,347
-0.11(-2.26%)
Jul 10, 2019
5.010
5.180
4.770
4.870
117,187
-0.09(-1.81%)
Jul 09, 2019
5.270
5.270
4.944
4.960
121,179
-0.30(-5.70%)
Jul 08, 2019
5.210
5.270
4.910
5.260
190,183
+0.00(+0.00%)
Jul 05, 2019
4.750
5.630
4.750
5.260
369,100
+0.45(+9.36%)
Jul 03, 2019
4.720
4.850
4.700
4.810
84,200
+0.15(+3.22%)
Jul 02, 2019
4.650
4.820
4.600
4.660
69,377
+0.01(+0.22%)
Jul 01, 2019
4.690
4.890
4.570
4.650
127,805
-0.01(-0.21%)
Jun 28, 2019
4.390
4.660
4.260
4.660
143,700
+0.32(+7.37%)
Jun 27, 2019
4.100
4.390
4.050
4.340
134,450
+0.11(+2.60%)
Jun 26, 2019
4.200
4.390
4.150
4.230
160,365
+0.09(+2.17%)
Jun 25, 2019
4.300
4.330
4.020
4.140
129,163
-0.23(-5.26%)
Jun 24, 2019
4.370
4.540
4.350
4.370
95,545
-0.16(-3.53%)
Jun 21, 2019
4.600
4.700
4.320
4.530
119,600
-0.11(-2.37%)
Jun 20, 2019
4.480
4.750
4.480
4.640
158,581
+0.17(+3.80%)
Jun 19, 2019
4.360
4.600
4.350
4.470
157,982
+0.08(+1.82%)
Jun 18, 2019
4.350
4.510
4.340
4.390
102,664
+0.04(+0.92%)
Jun 17, 2019
4.200
4.420
4.110
4.350
104,652
+0.12(+2.84%)
Jun 14, 2019
4.350
4.370
4.110
4.230
108,400
-0.10(-2.31%)
Jun 13, 2019
4.300
4.430
4.250
4.330
137,021
+0.03(+0.70%)
Jun 12, 2019
4.270
4.400
4.150
4.300
141,547
+0.00(+0.00%)
Jun 11, 2019
4.410
4.470
4.218
4.300
154,698
-0.10(-2.27%)
Jun 10, 2019
4.410
4.470
4.300
4.400
102,244
-0.01(-0.23%)
Jun 07, 2019
4.580
4.670
4.316
4.410
120,800
-0.17(-3.71%)
Jun 06, 2019
4.380
4.680
4.380
4.580
124,717
+0.08(+1.78%)
Jun 05, 2019
4.610
4.750
4.340
4.500
172,866
-0.15(-3.23%)
Jun 04, 2019
4.460
4.800
4.285
4.650
340,513
+0.22(+4.97%)
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.