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
Napco Sec Tech Inc
(NQ:
NSSC
)
53.00
+1.30 (+2.51%)
Streaming Delayed Price
Updated: 4:00 PM EDT, Jun 17, 2024
Add to My Watchlist
Quote
Overview
Detailed Quote
Charting
Historical Prices
News
All News
News Headlines
Press Releases
Research
Quarterly Reports
Insider Filings
Other Filings
Historical Prices
Month:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
May 31, 2018
5.929
5.954
5.781
5.855
55,360
-0.05(-0.84%)
May 30, 2018
5.954
5.978
5.830
5.904
45,418
+0.00(+0.00%)
May 29, 2018
5.879
5.904
5.756
5.904
40,538
+0.05(+0.84%)
May 25, 2018
5.855
5.855
5.855
0
-0.02(-0.42%)
May 24, 2018
5.954
5.979
5.855
5.879
45,023
-0.05(-0.83%)
May 23, 2018
5.904
5.954
5.857
5.929
42,437
+0.02(+0.42%)
May 22, 2018
5.904
6.065
5.855
5.904
94,411
-0.02(-0.42%)
May 21, 2018
5.855
6.003
5.855
5.929
154,109
+0.07(+1.27%)
May 18, 2018
5.904
5.904
5.805
5.855
72,311
+0.00(+0.00%)
May 17, 2018
5.805
5.879
5.731
5.855
24,743
+0.05(+0.85%)
May 16, 2018
5.904
5.904
5.731
5.805
58,363
-0.05(-0.84%)
May 15, 2018
5.781
5.904
5.781
5.855
24,269
+0.00(+0.00%)
May 14, 2018
5.805
5.895
5.781
5.855
21,569
+0.07(+1.28%)
May 11, 2018
5.929
5.929
5.707
5.781
38,385
-0.12(-2.09%)
May 10, 2018
5.879
5.904
5.805
5.904
32,343
+0.02(+0.42%)
May 09, 2018
5.781
5.924
5.756
5.879
103,128
+0.07(+1.28%)
May 08, 2018
5.855
5.855
5.632
5.805
95,747
-0.02(-0.42%)
May 07, 2018
5.558
5.904
5.262
5.830
159,274
+0.44(+8.26%)
May 04, 2018
5.262
5.435
5.262
5.385
67,979
+0.02(+0.46%)
May 03, 2018
5.484
5.509
5.311
5.361
55,022
-0.10(-1.81%)
May 02, 2018
5.361
5.509
5.287
5.460
64,557
+0.10(+1.84%)
May 01, 2018
5.237
5.361
5.188
5.361
21,555
+0.07(+1.40%)
Apr 30, 2018
5.212
5.315
5.212
5.287
33,298
-0.02(-0.47%)
Apr 27, 2018
5.336
5.336
5.237
5.311
16,801
+0.00(+0.00%)
Apr 26, 2018
5.287
5.311
5.188
5.311
38,741
-0.02(-0.46%)
Apr 25, 2018
5.282
5.336
5.282
5.336
14,680
+0.05(+0.93%)
Apr 24, 2018
5.460
5.484
5.237
5.287
45,916
-0.17(-3.17%)
Apr 23, 2018
5.435
5.484
5.410
5.460
17,892
+0.07(+1.38%)
Apr 20, 2018
5.361
5.435
5.296
5.385
26,775
+0.00(+0.00%)
Apr 19, 2018
5.435
5.460
5.385
5.385
18,861
-0.02(-0.46%)
Apr 18, 2018
5.361
5.484
5.361
5.410
15,900
+0.02(+0.46%)
Apr 17, 2018
5.410
5.484
5.385
5.385
38,002
+0.02(+0.46%)
Apr 16, 2018
5.336
5.431
5.336
5.361
28,613
-0.02(-0.46%)
Apr 13, 2018
5.336
5.410
5.334
5.385
22,049
+0.05(+0.93%)
Apr 12, 2018
5.410
5.460
5.287
5.336
60,687
+0.00(+0.00%)
Apr 11, 2018
5.385
5.412
5.361
5.336
18,924
+0.00(+0.00%)
Apr 10, 2018
5.311
5.410
5.237
5.336
59,078
+0.00(+0.00%)
Apr 09, 2018
5.348
5.372
5.262
5.336
65,508
+0.07(+1.41%)
Apr 06, 2018
5.212
5.287
5.151
5.262
35,656
+0.05(+0.95%)
Apr 05, 2018
5.188
5.262
5.163
5.212
51,178
-0.02(-0.47%)
Apr 04, 2018
5.188
5.287
5.089
5.237
71,744
+0.05(+0.95%)
Apr 03, 2018
5.212
5.262
5.163
5.188
47,252
-0.02(-0.47%)
Apr 02, 2018
5.707
5.781
5.163
5.212
70,530
-0.57(-9.83%)
Mar 29, 2018
5.781
5.781
5.781
0
+0.20(+3.54%)
Mar 28, 2018
5.311
5.682
5.287
5.583
182,797
+0.27(+5.12%)
Mar 27, 2018
5.114
5.385
5.114
5.311
119,363
+0.17(+3.37%)
Mar 26, 2018
5.015
5.188
5.015
5.138
88,228
+0.15(+2.97%)
Mar 23, 2018
4.867
4.990
4.817
4.990
70,562
+0.05(+1.00%)
Mar 22, 2018
4.990
5.089
4.817
4.941
50,935
-0.07(-1.48%)
Mar 21, 2018
4.941
5.139
4.941
5.015
193,024
+0.02(+0.49%)
Mar 20, 2018
4.941
5.114
4.894
4.990
175,842
+0.05(+1.00%)
Mar 19, 2018
4.941
4.941
4.867
4.941
30,094
+0.02(+0.50%)
Mar 16, 2018
4.891
4.941
4.842
4.916
105,162
+0.00(+0.00%)
Mar 15, 2018
4.793
4.916
4.718
4.916
25,486
+0.10(+2.05%)
Mar 14, 2018
4.768
4.817
4.718
4.817
97,346
+0.02(+0.52%)
Mar 13, 2018
4.743
4.842
4.743
4.793
36,616
-0.05(-1.02%)
Mar 12, 2018
4.743
4.842
4.743
4.842
28,263
-0.02(-0.51%)
Mar 09, 2018
4.842
4.916
4.793
4.867
36,027
+0.00(+0.00%)
Mar 08, 2018
4.743
4.941
4.743
4.867
29,902
+0.05(+1.03%)
Mar 07, 2018
4.817
4.867
4.793
4.817
19,361
+0.00(+0.00%)
Mar 06, 2018
4.941
4.941
4.793
4.817
44,258
-0.12(-2.50%)
Mar 05, 2018
5.015
5.040
4.916
4.941
28,493
-0.10(-1.96%)
Mar 02, 2018
5.040
5.064
4.793
5.040
40,056
-0.02(-0.49%)
Mar 01, 2018
4.965
5.089
4.891
5.064
111,093
+0.07(+1.49%)
Feb 28, 2018
4.941
5.015
4.842
4.990
95,811
+0.00(+0.00%)
Feb 27, 2018
4.990
5.015
4.867
4.990
34,276
+0.02(+0.50%)
Feb 26, 2018
5.015
5.015
4.718
4.965
66,514
+0.00(+0.00%)
Feb 23, 2018
4.891
4.990
4.842
4.965
28,548
+0.07(+1.52%)
Feb 22, 2018
4.941
4.681
4.891
50,304
+0.02(+0.51%)
Feb 21, 2018
5.040
5.040
4.817
4.867
25,445
-0.05(-1.01%)
Feb 20, 2018
4.941
4.990
4.842
4.916
37,148
-0.02(-0.50%)
Feb 16, 2018
4.941
4.941
4.941
0
+0.15(+3.09%)
Feb 15, 2018
4.620
4.941
4.620
4.793
77,828
+0.02(+0.52%)
Feb 14, 2018
4.644
4.867
4.224
4.768
104,723
+0.10(+2.12%)
Feb 13, 2018
4.669
4.799
4.397
4.669
45,529
+0.00(+0.00%)
Feb 12, 2018
4.694
4.793
4.644
4.669
38,840
-0.05(-1.05%)
Feb 09, 2018
4.768
4.842
4.644
4.718
111,568
-0.07(-1.55%)
Feb 08, 2018
4.768
4.817
4.686
4.793
108,581
+0.00(+0.00%)
Feb 07, 2018
4.644
4.817
4.644
4.793
96,583
+0.07(+1.57%)
Feb 06, 2018
4.817
4.891
4.644
4.718
81,154
-0.07(-1.55%)
Feb 05, 2018
4.694
4.891
4.373
4.793
98,396
+0.05(+1.04%)
Feb 02, 2018
4.644
4.669
4.422
4.743
96,872
+0.05(+1.05%)
Feb 01, 2018
4.545
4.743
4.545
4.694
48,288
+0.17(+3.83%)
Jan 31, 2018
4.496
4.620
4.373
4.521
62,422
+0.02(+0.55%)
Jan 30, 2018
4.447
4.533
4.348
4.496
163,188
+0.00(+0.00%)
Jan 29, 2018
4.545
4.607
4.496
4.496
37,903
-0.05(-1.09%)
Jan 26, 2018
4.620
4.620
4.471
4.545
37,889
-0.02(-0.54%)
Jan 25, 2018
4.554
4.644
4.521
4.570
28,673
-0.02(-0.54%)
Jan 24, 2018
4.595
4.644
4.545
4.595
22,923
+0.00(+0.00%)
Jan 23, 2018
4.644
4.669
4.595
4.595
40,285
-0.05(-1.06%)
Jan 22, 2018
4.644
4.669
4.570
4.644
55,621
+0.00(+0.00%)
Jan 19, 2018
4.471
4.644
4.471
4.644
90,055
+0.14(+3.01%)
Jan 18, 2018
4.595
4.694
4.397
4.508
66,692
-0.14(-2.93%)
Jan 17, 2018
4.521
4.694
4.496
4.644
50,697
+0.17(+3.87%)
Jan 16, 2018
4.669
4.718
4.447
4.471
56,552
-0.17(-3.72%)
Jan 12, 2018
4.644
4.644
4.644
0
+0.00(+0.00%)
Jan 11, 2018
4.471
4.788
4.447
4.644
114,038
+0.22(+5.03%)
Jan 10, 2018
4.422
4.718
4.373
4.422
52,887
+0.02(+0.56%)
Jan 09, 2018
4.620
4.718
4.348
4.397
78,359
-0.20(-4.30%)
Jan 08, 2018
4.496
4.889
4.496
4.595
83,022
+0.10(+2.20%)
Jan 05, 2018
4.521
4.620
4.447
4.496
51,460
-0.02(-0.55%)
Jan 04, 2018
4.447
4.595
4.323
4.521
91,521
+0.10(+2.23%)
Jan 03, 2018
4.249
4.568
4.249
4.422
80,613
+0.15(+3.47%)
Jan 02, 2018
4.274
4.373
4.150
4.274
97,376
-0.05(-1.14%)
Dec 29, 2017
4.323
4.323
4.323
0
+0.05(+1.16%)
Dec 28, 2017
4.274
4.422
4.249
4.274
87,689
+0.02(+0.58%)
Dec 27, 2017
4.125
4.447
4.051
4.249
168,291
+0.15(+3.61%)
Dec 26, 2017
3.953
4.298
3.953
4.101
116,191
+0.20(+5.06%)
Dec 22, 2017
4.002
4.150
3.903
3.903
213,090
-0.12(-3.07%)
Dec 21, 2017
4.175
4.175
3.977
4.027
121,532
-0.15(-3.55%)
Dec 20, 2017
4.150
4.224
4.125
4.175
58,515
+0.05(+1.20%)
Dec 19, 2017
4.274
4.274
4.076
4.125
101,258
-0.12(-2.91%)
Dec 18, 2017
4.348
4.606
4.200
4.249
81,554
-0.07(-1.71%)
Dec 15, 2017
4.274
4.397
4.274
4.323
166,236
+0.02(+0.57%)
Dec 14, 2017
4.200
4.348
4.200
4.298
88,634
+0.10(+2.35%)
Dec 13, 2017
4.274
4.298
4.125
4.200
184,003
-0.10(-2.30%)
Dec 12, 2017
4.422
4.496
4.274
4.298
159,158
-0.07(-1.69%)
Dec 11, 2017
4.447
4.506
4.337
4.373
69,716
-0.05(-1.12%)
Dec 08, 2017
4.496
4.620
4.397
4.422
49,324
-0.02(-0.56%)
Dec 07, 2017
4.348
4.675
4.348
4.447
102,663
-0.17(-3.74%)
Dec 06, 2017
4.669
4.718
4.175
4.620
148,533
-0.10(-2.09%)
Dec 05, 2017
4.990
5.015
4.669
4.718
65,595
-0.22(-4.50%)
Dec 04, 2017
4.990
4.990
4.916
4.941
14,619
-0.02(-0.50%)
Dec 01, 2017
4.891
4.965
4.842
4.965
37,431
+0.02(+0.50%)
Nov 30, 2017
4.891
4.990
4.770
4.941
29,884
+0.10(+2.04%)
Nov 29, 2017
4.793
4.842
4.793
4.842
22,261
+0.07(+1.55%)
Nov 28, 2017
4.718
4.793
4.681
4.768
27,336
+0.07(+1.58%)
Nov 27, 2017
4.694
4.718
4.669
4.694
16,125
+0.02(+0.53%)
Nov 24, 2017
4.768
4.768
4.644
4.669
15,358
-0.15(-3.08%)
Nov 22, 2017
4.768
4.842
4.694
4.817
28,333
+0.07(+1.56%)
Nov 21, 2017
4.768
4.793
4.620
4.743
33,369
+0.02(+0.52%)
Nov 20, 2017
4.570
4.718
4.570
4.718
22,004
+0.12(+2.69%)
Nov 17, 2017
4.570
4.644
4.570
4.595
43,819
-0.02(-0.53%)
Nov 16, 2017
4.620
4.681
4.595
4.620
24,296
+0.00(+0.00%)
Nov 15, 2017
4.620
4.694
4.595
4.620
24,965
+0.02(+0.54%)
Nov 14, 2017
4.595
4.595
4.570
4.595
16,440
-0.02(-0.53%)
Nov 13, 2017
4.644
4.694
4.595
4.620
19,282
-0.02(-0.53%)
Nov 10, 2017
4.718
4.743
4.620
4.644
19,266
-0.05(-1.05%)
Nov 09, 2017
4.743
4.842
4.694
4.694
23,245
-0.10(-2.06%)
Nov 08, 2017
4.743
4.817
4.550
4.793
73,643
+0.07(+1.57%)
Nov 07, 2017
4.867
4.867
4.718
4.718
46,948
-0.15(-3.05%)
Nov 06, 2017
4.965
4.965
4.743
4.867
32,726
-0.02(-0.50%)
Nov 03, 2017
5.064
5.064
4.867
4.891
65,955
-0.15(-2.94%)
Nov 02, 2017
5.040
5.064
4.965
5.040
31,641
+0.02(+0.49%)
Nov 01, 2017
5.064
5.089
4.990
5.015
49,940
+0.00(+0.00%)
Oct 31, 2017
5.040
5.089
4.990
5.015
60,023
-0.02(-0.49%)
Oct 30, 2017
5.138
5.138
5.040
5.040
9,498
-0.10(-1.92%)
Oct 27, 2017
5.040
5.138
4.990
5.138
62,312
+0.12(+2.46%)
Oct 26, 2017
5.064
5.064
4.990
5.015
18,080
-0.02(-0.49%)
Oct 25, 2017
4.965
5.040
4.965
5.040
21,328
+0.05(+0.99%)
Oct 24, 2017
5.064
5.144
4.990
4.990
81,591
-0.10(-1.94%)
Oct 23, 2017
5.089
5.138
4.990
5.089
42,390
+0.02(+0.49%)
Oct 20, 2017
5.114
5.114
4.990
5.064
23,988
+0.00(+0.00%)
Oct 19, 2017
4.990
5.089
4.575
5.064
23,456
+0.07(+1.49%)
Oct 18, 2017
5.148
5.163
4.965
4.990
45,025
-0.15(-2.88%)
Oct 17, 2017
5.136
5.163
5.089
5.138
27,421
+0.05(+0.97%)
Oct 16, 2017
5.040
5.099
5.015
5.089
15,293
+0.07(+1.48%)
Oct 13, 2017
5.064
5.138
4.990
5.015
29,615
-0.05(-0.98%)
Oct 12, 2017
5.089
5.163
4.891
5.064
36,628
-0.07(-1.44%)
Oct 11, 2017
5.163
5.188
5.089
5.138
46,195
-0.05(-0.95%)
Oct 10, 2017
4.990
5.299
4.990
5.188
147,284
+0.20(+3.96%)
Oct 09, 2017
4.990
4.990
4.928
4.990
37,860
+0.00(+0.00%)
Oct 06, 2017
4.891
5.015
4.891
4.990
55,386
+0.07(+1.51%)
Oct 05, 2017
4.891
5.089
4.842
4.916
118,195
+0.05(+1.02%)
Oct 04, 2017
4.867
4.916
4.743
4.867
118,895
-0.02(-0.50%)
Oct 03, 2017
4.965
4.965
4.768
4.891
167,261
-0.05(-1.00%)
Oct 02, 2017
4.842
4.965
4.743
4.941
50,280
+0.15(+3.09%)
Sep 29, 2017
4.891
4.891
4.793
4.793
36,828
-0.10(-2.02%)
Sep 28, 2017
4.867
4.891
4.830
4.891
25,577
+0.02(+0.51%)
Sep 27, 2017
4.793
4.916
4.743
4.867
52,824
+0.10(+2.07%)
Sep 26, 2017
4.620
4.793
4.620
4.768
44,780
+0.07(+1.58%)
Sep 25, 2017
4.669
4.718
4.644
4.694
42,329
+0.05(+1.06%)
Sep 22, 2017
4.669
4.768
4.570
4.644
51,026
-0.05(-1.05%)
Sep 21, 2017
4.607
4.793
4.595
4.694
68,253
+0.02(+0.53%)
Sep 20, 2017
4.644
4.694
4.620
4.669
56,086
+0.02(+0.53%)
Sep 19, 2017
4.545
4.691
4.545
4.644
90,784
+0.12(+2.73%)
Sep 18, 2017
4.447
4.533
4.447
4.521
146,237
+0.07(+1.67%)
Sep 15, 2017
4.447
4.545
4.348
4.447
218,340
+0.00(+0.00%)
Sep 14, 2017
4.348
4.496
4.348
4.447
31,288
+0.10(+2.27%)
Sep 13, 2017
4.373
4.397
4.286
4.348
37,045
-0.05(-1.12%)
Sep 12, 2017
4.397
4.471
4.348
4.397
53,229
+0.00(+0.00%)
Sep 11, 2017
4.170
4.422
4.101
4.397
83,244
+0.22(+5.33%)
Sep 08, 2017
4.570
4.570
4.113
4.175
107,753
-0.42(-9.14%)
Sep 07, 2017
4.595
4.694
4.422
4.595
235,168
+0.05(+1.09%)
Sep 06, 2017
4.051
4.595
4.002
4.545
165,953
+0.49(+12.20%)
Sep 05, 2017
3.780
4.101
3.755
4.051
94,474
+0.22(+5.81%)
Sep 01, 2017
3.878
3.903
3.755
3.829
115,414
-0.05(-1.27%)
Aug 31, 2017
3.977
3.977
3.829
3.878
48,998
-0.05(-1.26%)
Aug 30, 2017
3.903
4.014
3.878
3.928
42,089
+0.00(+0.00%)
Aug 29, 2017
3.903
3.977
3.854
3.928
53,059
+0.00(+0.00%)
Aug 28, 2017
4.002
4.002
3.928
3.928
28,619
-0.10(-2.45%)
Aug 25, 2017
4.027
4.042
3.977
4.027
43,702
+0.00(+0.00%)
Aug 24, 2017
4.150
4.163
3.903
4.027
70,874
-0.07(-1.81%)
Aug 23, 2017
3.903
4.125
3.892
4.101
43,181
+0.15(+3.75%)
Aug 22, 2017
3.867
3.977
3.867
3.953
19,744
+0.12(+3.23%)
Aug 21, 2017
3.804
3.878
3.681
3.829
32,766
+0.00(+0.00%)
Aug 18, 2017
3.656
3.854
3.656
3.829
78,727
+0.12(+3.33%)
Aug 17, 2017
3.706
3.780
3.681
3.706
179,678
-0.07(-1.96%)
Aug 16, 2017
3.953
3.977
3.741
3.780
163,980
-0.17(-4.38%)
Aug 15, 2017
4.249
4.261
3.928
3.953
94,174
-0.32(-7.51%)
Aug 14, 2017
4.274
4.298
4.200
4.274
53,455
+0.00(+0.00%)
Aug 11, 2017
4.397
4.397
4.224
4.274
80,567
-0.10(-2.26%)
Aug 10, 2017
4.373
4.447
4.249
4.373
91,810
-0.02(-0.56%)
Aug 09, 2017
4.545
4.545
4.397
4.397
37,292
-0.17(-3.78%)
Aug 08, 2017
4.570
4.620
4.543
4.570
29,558
+0.05(+1.09%)
Aug 07, 2017
4.496
4.545
4.471
4.521
23,721
+0.05(+1.11%)
Aug 04, 2017
4.496
4.570
4.447
4.471
35,401
-0.05(-1.09%)
Aug 03, 2017
4.471
4.521
4.298
4.521
95,265
+0.10(+2.23%)
Aug 02, 2017
4.521
4.521
4.422
4.422
37,340
-0.07(-1.65%)
Aug 01, 2017
4.496
4.521
4.447
4.496
36,543
-0.02(-0.55%)
Jul 31, 2017
4.447
4.570
4.447
4.521
55,921
+0.07(+1.67%)
Jul 28, 2017
4.570
4.595
4.422
4.447
58,724
-0.15(-3.23%)
Jul 27, 2017
4.570
4.681
4.545
4.595
44,230
+0.02(+0.54%)
Jul 26, 2017
4.713
4.721
4.545
4.570
93,972
-0.20(-4.14%)
Jul 25, 2017
4.768
4.817
4.597
4.768
150,285
+0.00(+0.00%)
Jul 24, 2017
4.941
4.941
4.669
4.768
142,365
-0.17(-3.50%)
Jul 21, 2017
4.743
4.953
4.694
4.941
149,043
+0.27(+5.82%)
Jul 20, 2017
4.694
4.620
4.669
89,341
-0.02(-0.53%)
Jul 19, 2017
4.521
4.743
4.521
4.694
119,355
+0.17(+3.83%)
Jul 18, 2017
4.545
4.570
4.447
4.521
46,685
-0.05(-1.08%)
Jul 17, 2017
4.620
4.620
4.424
4.570
63,063
-0.07(-1.60%)
Jul 14, 2017
4.620
4.644
4.570
4.644
52,415
+0.02(+0.53%)
Jul 13, 2017
4.718
4.743
4.499
4.620
83,139
-0.07(-1.58%)
Jul 12, 2017
4.620
4.768
4.523
4.694
102,043
+0.07(+1.60%)
Jul 11, 2017
4.545
4.669
4.447
4.620
71,841
+0.07(+1.63%)
Jul 10, 2017
4.521
4.644
4.452
4.545
67,469
+0.00(+0.00%)
Jul 07, 2017
4.545
4.600
4.447
4.545
43,076
+0.00(+0.00%)
Jul 06, 2017
4.595
4.669
4.530
4.545
81,000
-0.07(-1.60%)
Jul 05, 2017
4.570
4.620
4.545
4.620
86,197
+0.02(+0.54%)
Jul 03, 2017
4.644
4.644
4.570
4.595
37,356
-0.05(-1.06%)
Jun 30, 2017
4.867
4.891
4.570
4.644
128,236
-0.25(-5.05%)
Jun 29, 2017
4.817
4.891
4.731
4.891
94,330
+0.07(+1.54%)
Jun 28, 2017
4.965
4.965
4.743
4.817
79,316
-0.10(-2.01%)
Jun 27, 2017
5.015
5.015
4.842
4.916
60,114
-0.12(-2.45%)
Jun 26, 2017
4.595
5.089
4.570
5.040
229,256
+0.37(+7.94%)
Jun 23, 2017
4.545
4.718
4.533
4.669
2,402,048
+0.12(+2.72%)
Jun 22, 2017
4.521
4.669
4.521
4.545
120,452
+0.05(+1.10%)
Jun 21, 2017
4.570
4.694
4.447
4.496
52,824
-0.07(-1.62%)
Jun 20, 2017
4.422
4.595
4.422
4.570
64,083
+0.07(+1.65%)
Jun 19, 2017
4.644
4.718
4.397
4.496
54,696
-0.10(-2.15%)
Jun 16, 2017
4.471
4.669
4.471
4.595
64,108
+0.15(+3.33%)
Jun 15, 2017
4.373
4.521
4.373
4.447
44,722
+0.05(+1.12%)
Jun 14, 2017
4.718
4.731
4.397
4.397
132,731
-0.30(-6.32%)
Jun 13, 2017
4.768
4.768
4.694
4.694
54,540
-0.02(-0.52%)
Jun 12, 2017
5.015
5.027
4.669
4.718
104,452
-0.35(-6.83%)
Jun 09, 2017
4.941
5.114
4.904
5.064
70,864
+0.07(+1.49%)
Jun 08, 2017
4.842
4.990
4.768
4.990
72,349
+0.17(+3.59%)
Jun 07, 2017
4.743
4.965
4.718
4.817
38,733
+0.12(+2.63%)
Jun 06, 2017
4.916
4.990
4.694
4.694
32,663
-0.22(-4.52%)
Jun 05, 2017
4.891
4.941
4.718
4.916
57,823
+0.05(+1.02%)
Jun 02, 2017
4.743
4.916
4.694
4.867
76,179
+0.15(+3.14%)
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.