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
Simulations Plus Inc
(NQ:
SLP
)
46.97
-0.08 (-0.17%)
Streaming Delayed Price
Updated: 12:05 PM EDT, Jun 6, 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, 2017
11.24
11.62
11.24
11.57
30,592
+0.38(+3.39%)
May 30, 2017
11.29
11.38
11.05
11.19
22,812
-0.05(-0.42%)
May 26, 2017
10.95
11.29
10.88
11.24
45,610
+0.19(+1.72%)
May 25, 2017
10.95
11.14
10.86
11.05
26,826
-0.05(-0.43%)
May 24, 2017
11.19
11.29
10.95
11.10
38,774
-0.05(-0.43%)
May 23, 2017
11.14
11.31
11.00
11.14
47,318
+0.02(+0.21%)
May 22, 2017
10.86
11.14
10.86
11.12
32,838
+0.17(+1.52%)
May 19, 2017
10.91
11.10
10.86
10.95
147,426
+0.05(+0.43%)
May 18, 2017
10.67
10.95
10.57
10.91
14,533
+0.19(+1.77%)
May 17, 2017
10.76
10.81
10.43
10.72
45,482
-0.05(-0.44%)
May 16, 2017
10.67
10.95
10.67
10.76
26,490
-0.05(-0.44%)
May 15, 2017
11.14
11.43
10.76
10.81
54,235
-0.28(-2.56%)
May 12, 2017
11.43
11.43
10.76
11.10
45,789
-0.33(-2.91%)
May 11, 2017
11.48
11.52
11.33
11.43
26,955
-0.14(-1.23%)
May 10, 2017
11.71
11.71
11.32
11.57
54,941
-0.19(-1.61%)
May 09, 2017
11.90
11.90
11.76
11.76
50,194
-0.05(-0.40%)
May 08, 2017
11.81
11.85
11.76
11.81
27,188
+0.00(+0.00%)
May 05, 2017
11.90
11.95
11.76
11.81
29,669
-0.19(-1.58%)
May 04, 2017
11.85
12.09
11.76
12.00
57,764
+0.14(+1.20%)
May 03, 2017
11.90
11.95
11.76
11.85
27,756
+0.00(+0.00%)
May 02, 2017
11.81
11.91
11.43
11.85
53,424
+0.42(+3.72%)
May 01, 2017
11.09
11.76
10.94
11.43
64,167
+0.38(+3.42%)
Apr 28, 2017
11.13
11.19
11.05
11.05
16,632
+0.00(+0.00%)
Apr 27, 2017
11.00
11.24
10.96
11.05
23,264
-0.05(-0.43%)
Apr 26, 2017
11.38
11.57
11.10
11.10
29,127
-0.28(-2.49%)
Apr 25, 2017
11.38
10.96
11.38
42,691
+0.43(+3.88%)
Apr 24, 2017
11.00
11.00
10.67
10.96
28,281
+0.05(+0.43%)
Apr 21, 2017
10.82
11.05
10.82
10.91
41,559
+0.14(+1.31%)
Apr 20, 2017
10.72
10.86
10.53
10.77
22,904
+0.09(+0.89%)
Apr 19, 2017
10.58
10.67
10.39
10.67
14,215
+0.14(+1.35%)
Apr 18, 2017
10.67
10.67
10.44
10.53
15,660
-0.09(-0.89%)
Apr 17, 2017
10.49
10.63
10.49
10.63
11,446
+0.09(+0.90%)
Apr 13, 2017
10.63
10.63
10.39
10.53
40,948
+0.00(+0.00%)
Apr 12, 2017
10.34
10.63
10.27
10.53
57,130
+0.24(+2.29%)
Apr 11, 2017
9.966
10.51
9.966
10.30
91,870
-0.61(-5.63%)
Apr 10, 2017
10.63
11.08
10.63
10.91
141,906
+0.38(+3.59%)
Apr 07, 2017
10.51
10.53
10.46
10.53
38,090
+0.00(+0.00%)
Apr 06, 2017
10.39
10.58
10.30
10.53
35,535
+0.19(+1.83%)
Apr 05, 2017
10.39
10.53
10.22
10.34
36,451
-0.09(-0.90%)
Apr 04, 2017
10.53
10.53
10.30
10.44
37,541
-0.09(-0.90%)
Apr 03, 2017
11.10
11.10
10.30
10.53
61,367
-0.57(-5.11%)
Mar 31, 2017
10.86
11.10
10.75
11.10
109,357
+0.28(+2.62%)
Mar 30, 2017
10.44
10.82
10.34
10.82
92,142
+0.33(+3.15%)
Mar 29, 2017
10.30
10.49
10.11
10.49
16,505
+0.09(+0.91%)
Mar 28, 2017
10.51
10.53
10.31
10.39
43,424
-0.19(-1.79%)
Mar 27, 2017
10.39
10.63
10.18
10.58
61,809
+0.24(+2.28%)
Mar 24, 2017
10.11
10.49
9.966
10.34
70,027
+0.33(+3.30%)
Mar 23, 2017
9.918
10.01
9.871
10.01
22,750
+0.05(+0.47%)
Mar 22, 2017
10.01
10.19
9.829
9.966
44,886
-0.14(-1.40%)
Mar 21, 2017
9.777
10.20
9.777
10.11
104,434
+0.33(+3.38%)
Mar 20, 2017
9.598
9.777
9.598
9.777
65,160
+0.24(+2.48%)
Mar 17, 2017
9.588
9.588
9.540
9.540
14,178
-0.05(-0.49%)
Mar 16, 2017
9.635
9.635
9.588
9.588
30,711
+0.05(+0.50%)
Mar 15, 2017
9.540
9.588
9.540
9.540
13,190
+0.00(+0.00%)
Mar 14, 2017
9.588
9.588
9.493
9.540
10,189
-0.09(-0.98%)
Mar 13, 2017
9.635
9.682
9.540
9.635
40,529
+0.05(+0.49%)
Mar 10, 2017
9.682
9.682
9.540
9.588
38,289
+0.00(+0.00%)
Mar 09, 2017
9.540
9.682
9.531
9.588
113,868
+0.05(+0.50%)
Mar 08, 2017
9.493
9.540
9.451
9.540
31,992
+0.05(+0.50%)
Mar 07, 2017
9.446
9.493
9.399
9.493
20,053
+0.00(+0.00%)
Mar 06, 2017
9.412
9.493
9.352
9.493
33,253
+0.14(+1.52%)
Mar 03, 2017
9.399
9.446
9.304
9.352
6,736
-0.14(-1.49%)
Mar 02, 2017
9.361
9.493
9.352
9.493
38,330
+0.19(+2.03%)
Mar 01, 2017
9.210
9.304
9.163
9.304
22,718
+0.19(+2.07%)
Feb 28, 2017
9.304
9.304
8.926
9.115
43,113
-0.14(-1.53%)
Feb 27, 2017
9.451
9.493
9.163
9.257
95,258
-0.19(-2.00%)
Feb 24, 2017
9.446
9.493
9.446
9.446
29,404
-0.05(-0.50%)
Feb 23, 2017
9.304
9.493
9.304
9.493
21,707
+0.09(+1.01%)
Feb 22, 2017
9.404
9.446
9.399
9.399
24,062
-0.05(-0.50%)
Feb 21, 2017
9.540
9.540
9.352
9.446
34,181
-0.09(-0.99%)
Feb 17, 2017
9.540
9.540
9.540
0
+0.05(+0.50%)
Feb 16, 2017
9.446
9.540
9.446
9.493
28,790
+0.00(+0.00%)
Feb 15, 2017
9.493
9.540
9.446
9.493
7,363
+0.00(+0.00%)
Feb 14, 2017
9.399
9.540
9.399
9.493
20,556
+0.07(+0.75%)
Feb 13, 2017
9.352
9.446
9.304
9.422
18,547
+0.07(+0.76%)
Feb 10, 2017
9.446
9.446
9.328
9.352
31,301
+0.05(+0.51%)
Feb 09, 2017
9.210
9.304
9.115
9.304
27,772
+0.09(+1.03%)
Feb 08, 2017
9.163
9.304
9.163
9.210
13,533
+0.00(+0.00%)
Feb 07, 2017
9.257
9.352
9.210
9.210
22,962
-0.09(-1.02%)
Feb 06, 2017
9.399
9.446
9.257
9.304
34,902
-0.05(-0.51%)
Feb 03, 2017
9.399
9.446
9.304
9.352
34,689
-0.05(-0.50%)
Feb 02, 2017
9.493
9.493
9.163
9.399
30,847
-0.19(-1.97%)
Feb 01, 2017
9.446
9.918
9.304
9.588
102,810
+0.14(+1.50%)
Jan 31, 2017
9.163
9.446
9.115
9.446
35,302
+0.19(+2.04%)
Jan 30, 2017
9.257
9.304
9.073
9.257
34,799
-0.05(-0.51%)
Jan 27, 2017
9.352
9.446
9.304
9.304
19,136
+0.00(+0.00%)
Jan 26, 2017
9.399
9.399
9.257
9.304
9,059
+0.00(+0.00%)
Jan 25, 2017
9.351
9.398
9.210
9.304
24,482
+0.00(+0.00%)
Jan 24, 2017
9.304
9.398
9.210
9.304
33,203
+0.05(+0.51%)
Jan 23, 2017
9.492
9.492
9.257
9.257
41,926
-0.19(-1.99%)
Jan 20, 2017
9.445
9.492
9.445
9.445
8,699
+0.00(+0.00%)
Jan 19, 2017
9.398
9.492
9.375
9.445
16,114
-0.05(-0.50%)
Jan 18, 2017
9.445
9.492
9.398
9.492
37,677
+0.05(+0.50%)
Jan 17, 2017
9.351
9.492
9.304
9.445
22,717
+0.00(+0.00%)
Jan 13, 2017
9.445
9.445
9.445
0
+0.00(+0.00%)
Jan 12, 2017
9.022
9.445
8.767
9.445
34,066
+0.19(+2.03%)
Jan 11, 2017
9.445
9.445
8.703
9.257
46,758
-0.14(-1.50%)
Jan 10, 2017
8.975
9.586
8.740
9.398
88,775
+0.42(+4.71%)
Jan 09, 2017
9.022
9.022
8.881
8.975
41,934
-0.05(-0.52%)
Jan 06, 2017
9.069
9.069
8.881
9.022
15,939
-0.05(-0.52%)
Jan 05, 2017
9.022
9.069
8.787
9.069
19,831
+0.14(+1.58%)
Jan 04, 2017
8.740
9.069
8.552
8.928
21,915
+0.47(+5.56%)
Jan 03, 2017
9.116
9.116
8.280
8.458
33,652
-0.61(-6.74%)
Dec 30, 2016
9.069
9.069
9.069
0
+0.28(+3.21%)
Dec 29, 2016
8.881
8.997
8.787
8.787
12,096
-0.14(-1.58%)
Dec 28, 2016
9.022
9.022
8.834
8.928
20,555
+0.00(+0.00%)
Dec 27, 2016
8.881
8.953
8.693
8.928
16,890
+0.00(+0.00%)
Dec 23, 2016
8.928
8.928
8.928
0
+0.05(+0.53%)
Dec 22, 2016
8.834
8.928
8.646
8.881
13,454
+0.09(+1.07%)
Dec 21, 2016
8.740
8.928
8.729
8.787
12,620
+0.00(+0.00%)
Dec 20, 2016
8.859
8.881
8.787
8.787
10,285
+0.05(+0.54%)
Dec 19, 2016
8.552
8.881
8.505
8.740
17,973
+0.28(+3.33%)
Dec 16, 2016
8.595
8.684
8.458
8.458
21,955
-0.23(-2.70%)
Dec 15, 2016
8.787
8.834
8.646
8.693
19,726
-0.14(-1.60%)
Dec 14, 2016
8.834
8.971
8.787
8.834
15,088
-0.09(-1.05%)
Dec 13, 2016
8.928
8.928
8.834
8.928
10,701
+0.14(+1.60%)
Dec 12, 2016
8.928
8.928
8.740
8.787
28,998
-0.28(-3.11%)
Dec 09, 2016
8.646
9.304
8.557
9.069
36,044
+0.52(+6.04%)
Dec 08, 2016
8.599
8.740
8.463
8.552
37,199
+0.00(+0.00%)
Dec 07, 2016
8.646
8.693
8.505
8.552
3,883
-0.05(-0.55%)
Dec 06, 2016
8.725
8.740
8.505
8.599
6,667
-0.14(-1.61%)
Dec 05, 2016
8.552
8.938
8.505
8.740
19,539
+0.28(+3.33%)
Dec 02, 2016
8.458
8.552
8.411
8.458
6,236
-0.09(-1.10%)
Dec 01, 2016
8.834
8.928
8.552
8.552
129,653
-0.33(-3.70%)
Nov 30, 2016
9.210
9.210
8.740
8.881
61,901
-0.23(-2.58%)
Nov 29, 2016
9.351
9.398
9.022
9.116
14,058
-0.14(-1.52%)
Nov 28, 2016
9.398
9.398
9.022
9.257
6,667
-0.23(-2.48%)
Nov 25, 2016
9.351
9.539
9.328
9.492
22,566
+0.14(+1.51%)
Nov 23, 2016
9.351
9.351
9.351
0
+0.19(+2.05%)
Nov 22, 2016
9.163
9.257
8.693
9.163
106,132
+0.09(+1.04%)
Nov 21, 2016
9.257
9.304
8.881
9.069
22,073
-0.23(-2.53%)
Nov 18, 2016
9.680
9.962
9.116
9.304
63,664
-0.61(-6.16%)
Nov 17, 2016
8.552
10.10
8.505
9.915
94,573
+1.36(+15.93%)
Nov 16, 2016
8.271
8.599
8.224
8.552
21,923
+0.09(+1.11%)
Nov 15, 2016
8.364
8.505
8.083
8.458
17,383
+0.05(+0.56%)
Nov 14, 2016
8.318
8.928
8.130
8.411
49,838
-0.23(-2.72%)
Nov 11, 2016
8.177
8.646
7.942
8.646
88,308
+0.47(+5.75%)
Nov 10, 2016
8.271
8.458
7.989
8.177
41,124
-0.05(-0.57%)
Nov 09, 2016
7.989
8.271
7.942
8.224
19,365
+0.00(+0.00%)
Nov 08, 2016
8.036
8.318
8.036
8.224
20,148
-0.05(-0.57%)
Nov 07, 2016
8.317
8.317
8.037
8.271
26,169
+0.19(+2.31%)
Nov 04, 2016
7.943
8.177
7.897
8.084
13,314
+0.00(+0.00%)
Nov 03, 2016
7.943
8.177
7.850
8.084
97,491
+0.14(+1.76%)
Nov 02, 2016
7.943
8.037
7.897
7.943
23,067
-0.05(-0.58%)
Nov 01, 2016
7.850
8.084
7.757
7.990
25,324
+0.14(+1.79%)
Oct 31, 2016
8.084
8.177
7.803
7.850
39,699
-0.14(-1.75%)
Oct 28, 2016
7.990
8.271
7.897
7.990
36,695
-0.05(-0.58%)
Oct 27, 2016
8.037
8.177
7.850
8.037
28,671
+0.05(+0.58%)
Oct 26, 2016
7.897
8.224
7.873
7.990
55,886
+0.09(+1.18%)
Oct 25, 2016
7.990
8.177
7.850
7.897
39,102
-0.09(-1.17%)
Oct 24, 2016
8.271
8.271
7.897
7.990
10,943
-0.15(-1.89%)
Oct 21, 2016
7.906
8.242
7.672
8.144
73,850
+0.23(+2.89%)
Oct 20, 2016
7.962
8.037
7.813
7.915
26,037
-0.07(-0.94%)
Oct 19, 2016
8.074
8.196
7.897
7.990
34,390
-0.17(-2.06%)
Oct 18, 2016
8.196
8.327
7.905
8.158
33,366
+0.06(+0.69%)
Oct 17, 2016
7.813
8.214
7.813
8.102
91,137
+0.21(+2.60%)
Oct 14, 2016
7.841
8.037
7.822
7.897
24,049
+0.06(+0.72%)
Oct 13, 2016
7.794
7.901
7.757
7.841
14,449
-0.06(-0.71%)
Oct 12, 2016
7.897
8.205
7.571
7.897
13,206
-0.03(-0.35%)
Oct 11, 2016
8.242
8.252
7.813
7.925
75,910
-0.25(-3.09%)
Oct 10, 2016
7.943
8.224
7.803
8.177
52,709
+0.32(+4.04%)
Oct 07, 2016
7.925
7.925
7.738
7.859
30,815
-0.07(-0.83%)
Oct 06, 2016
8.074
8.074
7.850
7.925
40,710
-0.15(-1.85%)
Oct 05, 2016
8.074
8.093
7.962
8.074
30,489
+0.03(+0.35%)
Oct 04, 2016
8.208
8.208
8.018
8.046
16,390
-0.26(-3.15%)
Oct 03, 2016
8.299
8.308
8.009
8.308
40,124
+0.07(+0.79%)
Sep 30, 2016
8.392
8.579
8.186
8.242
108,197
+0.00(+0.00%)
Sep 29, 2016
8.037
8.345
7.990
8.242
66,843
+0.06(+0.69%)
Sep 28, 2016
8.205
8.588
8.018
8.186
117,311
-0.09(-1.13%)
Sep 27, 2016
8.147
8.317
7.934
8.280
64,236
+0.31(+3.87%)
Sep 26, 2016
7.962
8.056
7.943
7.971
4,674
-0.07(-0.93%)
Sep 23, 2016
8.233
8.233
8.037
8.046
2,915
-0.24(-2.93%)
Sep 22, 2016
7.869
8.317
7.779
8.289
28,771
+0.47(+5.97%)
Sep 21, 2016
7.990
8.074
7.672
7.822
30,846
-0.15(-1.88%)
Sep 20, 2016
8.177
8.177
7.878
7.971
16,077
-0.16(-1.95%)
Sep 19, 2016
8.196
8.207
8.093
8.130
10,564
-0.08(-1.02%)
Sep 16, 2016
8.158
8.214
8.130
8.214
19,962
+0.03(+0.34%)
Sep 15, 2016
8.112
8.280
8.056
8.186
43,899
+0.11(+1.39%)
Sep 14, 2016
8.299
8.299
8.056
8.074
17,232
-0.11(-1.37%)
Sep 13, 2016
8.467
8.551
8.140
8.186
37,940
-0.42(-4.89%)
Sep 12, 2016
8.280
8.635
8.065
8.607
27,498
+0.27(+3.25%)
Sep 09, 2016
8.485
8.551
8.233
8.336
24,533
-0.21(-2.51%)
Sep 08, 2016
8.570
8.598
8.467
8.551
26,534
-0.03(-0.33%)
Sep 07, 2016
8.542
8.598
8.495
8.579
25,955
+0.04(+0.44%)
Sep 06, 2016
8.411
8.588
8.392
8.542
30,867
+0.11(+1.33%)
Sep 02, 2016
8.280
8.429
8.429
8.429
38,629
+0.16(+1.92%)
Sep 01, 2016
8.028
8.271
7.990
8.271
28,883
+0.21(+2.67%)
Aug 31, 2016
8.112
8.120
7.708
8.056
14,156
-0.06(-0.69%)
Aug 30, 2016
7.730
8.280
7.719
8.112
64,464
+0.35(+4.45%)
Aug 29, 2016
7.663
7.785
7.644
7.766
19,035
+0.11(+1.47%)
Aug 26, 2016
7.616
7.688
7.504
7.654
5,539
+0.07(+0.86%)
Aug 25, 2016
7.514
7.710
7.486
7.588
13,206
+0.07(+0.87%)
Aug 24, 2016
7.682
7.682
7.476
7.523
24,380
-0.13(-1.71%)
Aug 23, 2016
7.448
7.682
7.411
7.654
38,833
+0.18(+2.38%)
Aug 22, 2016
7.551
7.654
7.383
7.476
30,841
-0.16(-2.08%)
Aug 19, 2016
7.680
7.696
7.570
7.635
26,097
-0.03(-0.37%)
Aug 18, 2016
7.654
7.757
7.616
7.663
20,298
+0.05(+0.61%)
Aug 17, 2016
7.738
7.738
7.523
7.616
17,317
-0.08(-1.09%)
Aug 16, 2016
7.719
7.728
7.663
7.700
25,334
+0.02(+0.24%)
Aug 15, 2016
7.663
7.682
7.486
7.682
19,204
+0.03(+0.37%)
Aug 12, 2016
7.663
7.682
7.560
7.654
26,235
-0.06(-0.73%)
Aug 11, 2016
7.757
7.775
7.663
7.710
15,434
-0.03(-0.36%)
Aug 10, 2016
7.757
7.794
7.644
7.738
32,014
+0.00(+0.00%)
Aug 09, 2016
7.644
7.747
7.635
7.738
13,023
+0.07(+0.85%)
Aug 08, 2016
7.654
7.737
7.626
7.672
39,498
+0.03(+0.36%)
Aug 05, 2016
7.598
7.654
7.440
7.645
22,811
+0.07(+0.86%)
Aug 04, 2016
7.654
7.654
7.487
7.580
36,624
-0.01(-0.12%)
Aug 03, 2016
7.431
7.654
7.413
7.589
34,090
+0.13(+1.74%)
Aug 02, 2016
7.505
7.505
7.426
7.459
22,876
-0.02(-0.25%)
Aug 01, 2016
7.459
7.477
7.384
7.477
9,934
+0.04(+0.50%)
Jul 29, 2016
7.403
7.496
7.366
7.440
15,105
+0.05(+0.63%)
Jul 28, 2016
7.403
7.431
7.357
7.394
19,948
+0.04(+0.51%)
Jul 27, 2016
7.468
7.485
7.310
7.357
14,297
-0.08(-1.12%)
Jul 26, 2016
7.431
7.524
7.375
7.440
10,998
+0.03(+0.38%)
Jul 25, 2016
7.459
7.487
7.347
7.412
17,528
-0.08(-1.12%)
Jul 22, 2016
7.292
7.561
7.292
7.496
23,173
+0.17(+2.28%)
Jul 21, 2016
7.431
7.449
7.282
7.329
20,849
-0.14(-1.87%)
Jul 20, 2016
7.505
7.505
7.347
7.468
18,030
+0.02(+0.25%)
Jul 19, 2016
7.236
7.611
7.227
7.449
36,434
+0.17(+2.30%)
Jul 18, 2016
7.329
7.366
7.134
7.282
24,655
+0.03(+0.38%)
Jul 15, 2016
7.366
7.366
6.911
7.254
114,853
-0.39(-5.10%)
Jul 14, 2016
7.431
7.654
7.301
7.645
132,323
+0.43(+5.92%)
Jul 13, 2016
7.394
7.403
7.189
7.217
51,293
-0.18(-2.39%)
Jul 12, 2016
7.171
7.422
7.168
7.394
26,830
+0.26(+3.65%)
Jul 11, 2016
7.217
7.412
7.087
7.134
15,918
-0.03(-0.39%)
Jul 08, 2016
7.069
7.254
7.059
7.162
19,697
+0.17(+2.39%)
Jul 07, 2016
7.004
7.022
6.948
6.994
15,424
-0.02(-0.26%)
Jul 05, 2016
6.948
7.013
6.892
7.013
8,812
+0.06(+0.80%)
Jul 01, 2016
7.004
6.957
6.957
6.957
21,208
-0.07(-0.93%)
Jun 30, 2016
6.669
7.041
6.669
7.022
29,785
+0.30(+4.42%)
Jun 29, 2016
6.781
6.974
6.641
6.725
41,473
+0.02(+0.28%)
Jun 28, 2016
6.502
6.734
6.437
6.706
25,467
+0.20(+3.14%)
Jun 27, 2016
6.261
6.521
6.261
6.502
25,824
+0.21(+3.40%)
Jun 24, 2016
6.688
6.771
6.270
6.288
97,633
-0.50(-7.39%)
Jun 23, 2016
6.813
6.846
6.683
6.790
25,478
+0.05(+0.69%)
Jun 22, 2016
6.771
6.911
6.706
6.744
15,535
-0.09(-1.36%)
Jun 21, 2016
6.697
6.911
6.679
6.836
41,022
+0.14(+2.08%)
Jun 20, 2016
6.753
6.994
6.669
6.697
23,862
+0.01(+0.14%)
Jun 17, 2016
6.809
6.846
6.665
6.688
35,206
-0.11(-1.64%)
Jun 16, 2016
6.716
7.087
6.716
6.799
31,099
+0.02(+0.27%)
Jun 15, 2016
7.032
7.115
6.781
6.781
30,419
-0.20(-2.93%)
Jun 14, 2016
6.874
7.106
6.753
6.985
35,322
+0.13(+1.90%)
Jun 13, 2016
7.078
7.162
6.688
6.855
142,169
-0.32(-4.40%)
Jun 10, 2016
7.171
7.236
7.078
7.171
38,814
-0.07(-0.90%)
Jun 09, 2016
7.180
7.338
6.994
7.236
38,470
+0.00(+0.00%)
Jun 08, 2016
7.124
7.319
7.013
7.236
24,554
+0.09(+1.30%)
Jun 07, 2016
7.152
7.315
6.846
7.143
49,226
-0.10(-1.41%)
Jun 06, 2016
7.004
7.403
6.920
7.245
99,996
+0.26(+3.72%)
Jun 03, 2016
6.957
7.050
6.892
6.985
85,011
+0.02(+0.27%)
Jun 02, 2016
7.059
7.189
6.874
6.966
106,318
-0.06(-0.79%)
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.