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
Alamos Gold Inc
(TSX:
AGI
)
22.94
+0.15 (+0.66%)
Streaming Delayed Price
Updated: 1:35 PM EDT, Jun 3, 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
7.020
7.225
7.010
7.170
1,010,871
+0.12(+1.70%)
May 30, 2018
7.040
7.160
6.945
7.050
894,220
+0.05(+0.71%)
May 29, 2018
6.900
7.130
6.900
7.000
633,705
+0.10(+1.45%)
May 28, 2018
7.020
7.060
6.900
6.900
92,861
-0.15(-2.13%)
May 25, 2018
7.090
7.250
7.030
7.050
890,496
-0.02(-0.28%)
May 24, 2018
6.860
7.110
6.850
7.070
1,358,106
+0.34(+5.05%)
May 23, 2018
6.420
6.730
6.420
6.730
775,364
+0.32(+4.99%)
May 22, 2018
6.610
6.730
6.410
6.410
1,430,878
-0.18(-2.73%)
May 18, 2018
6.590
6.590
6.590
0
-0.02(-0.30%)
May 17, 2018
6.430
6.610
6.430
6.610
573,134
+0.17(+2.64%)
May 16, 2018
6.510
6.550
6.380
6.440
1,547,777
-0.09(-1.38%)
May 15, 2018
6.600
6.630
6.460
6.530
1,209,719
-0.17(-2.54%)
May 14, 2018
6.770
6.800
6.670
6.700
673,483
-0.06(-0.89%)
May 11, 2018
6.830
6.870
6.630
6.760
1,232,519
-0.03(-0.44%)
May 10, 2018
6.750
6.840
6.610
6.790
1,567,534
+0.10(+1.49%)
May 09, 2018
6.770
6.840
6.680
6.690
542,297
-0.11(-1.62%)
May 08, 2018
6.830
6.870
6.710
6.800
730,740
-0.05(-0.73%)
May 07, 2018
6.870
6.970
6.840
6.850
490,768
-0.06(-0.87%)
May 04, 2018
6.970
7.010
6.890
6.910
446,367
-0.11(-1.57%)
May 03, 2018
7.140
7.210
6.975
7.020
442,293
-0.08(-1.13%)
May 02, 2018
6.900
7.250
6.770
7.100
1,932,943
+0.29(+4.26%)
May 01, 2018
6.870
6.910
6.650
6.810
704,356
-0.13(-1.87%)
Apr 30, 2018
6.970
7.020
6.900
6.940
469,889
-0.09(-1.28%)
Apr 27, 2018
6.880
7.090
6.880
7.030
283,857
+0.11(+1.59%)
Apr 26, 2018
6.940
7.010
6.880
6.920
830,720
-0.01(-0.14%)
Apr 25, 2018
6.850
7.090
6.850
6.930
419,942
-0.03(-0.43%)
Apr 24, 2018
6.940
7.000
6.910
6.960
587,599
+0.05(+0.72%)
Apr 23, 2018
6.950
6.990
6.880
6.910
688,927
-0.09(-1.29%)
Apr 20, 2018
7.010
7.040
6.950
7.000
444,667
-0.01(-0.14%)
Apr 19, 2018
7.190
7.240
6.980
7.010
725,009
-0.19(-2.64%)
Apr 18, 2018
7.230
7.310
7.100
7.200
1,104,416
+0.10(+1.41%)
Apr 17, 2018
7.080
7.150
7.050
7.100
459,444
+0.00(+0.00%)
Apr 16, 2018
7.220
7.240
7.050
7.100
385,261
-0.10(-1.39%)
Apr 13, 2018
6.990
7.230
6.970
7.200
866,886
+0.30(+4.35%)
Apr 12, 2018
7.000
7.110
6.890
6.900
934,911
-0.12(-1.71%)
Apr 11, 2018
7.000
7.290
6.970
7.020
1,598,419
+0.12(+1.74%)
Apr 10, 2018
6.910
7.000
6.800
6.900
892,788
+0.10(+1.47%)
Apr 09, 2018
6.990
7.000
6.770
6.800
652,163
-0.22(-3.13%)
Apr 06, 2018
7.030
7.020
880,566
+0.22(+3.24%)
Apr 05, 2018
6.690
6.870
6.650
6.800
789,921
+0.09(+1.34%)
Apr 04, 2018
6.710
7.020
6.680
6.710
1,052,589
+0.09(+1.36%)
Apr 03, 2018
6.790
6.800
6.580
6.620
800,133
-0.24(-3.50%)
Apr 02, 2018
6.770
6.990
6.710
6.860
621,688
+0.16(+2.39%)
Mar 29, 2018
6.700
6.700
6.700
0
+0.15(+2.29%)
Mar 28, 2018
6.530
6.660
6.520
6.550
756,790
-0.01(-0.15%)
Mar 27, 2018
6.660
6.690
6.530
6.560
1,295,561
-0.19(-2.81%)
Mar 26, 2018
7.000
7.040
6.670
6.750
1,058,140
-0.21(-3.02%)
Mar 23, 2018
6.770
7.020
6.770
6.960
883,746
+0.34(+5.14%)
Mar 22, 2018
6.570
6.730
6.570
6.620
548,712
-0.03(-0.45%)
Mar 21, 2018
6.560
6.710
6.500
6.650
902,291
+0.14(+2.15%)
Mar 20, 2018
6.610
6.610
6.500
6.510
634,674
-0.14(-2.11%)
Mar 19, 2018
6.770
6.770
6.520
6.650
624,320
-0.17(-2.49%)
Mar 16, 2018
6.690
6.860
6.650
6.820
993,010
+0.12(+1.79%)
Mar 15, 2018
6.570
6.740
6.500
6.700
578,631
+0.10(+1.52%)
Mar 14, 2018
6.580
6.670
6.540
6.600
292,164
+0.03(+0.46%)
Mar 13, 2018
6.340
6.635
6.340
6.570
685,500
+0.25(+3.96%)
Mar 12, 2018
6.340
6.360
6.190
6.320
593,852
-0.08(-1.25%)
Mar 09, 2018
6.400
6.520
6.390
6.400
372,258
-0.02(-0.31%)
Mar 08, 2018
6.480
6.510
6.340
6.420
877,568
-0.04(-0.62%)
Mar 07, 2018
6.460
6.460
837,651
-0.29(-4.30%)
Mar 06, 2018
6.960
6.970
6.740
6.750
748,409
-0.13(-1.89%)
Mar 05, 2018
6.740
6.880
6.720
6.880
567,817
+0.16(+2.38%)
Mar 02, 2018
6.770
6.880
6.705
6.720
567,388
+0.01(+0.15%)
Mar 01, 2018
6.480
6.780
6.360
6.710
779,219
+0.19(+2.91%)
Feb 28, 2018
6.520
6.590
6.440
6.520
1,007,616
+0.03(+0.46%)
Feb 27, 2018
6.560
6.610
6.450
6.490
1,152,439
-0.10(-1.52%)
Feb 26, 2018
6.540
6.640
6.500
6.590
469,580
+0.14(+2.17%)
Feb 23, 2018
6.300
6.475
6.240
6.450
504,484
+0.15(+2.38%)
Feb 22, 2018
6.480
6.680
6.230
6.300
1,784,959
-0.48(-7.08%)
Feb 21, 2018
6.860
7.010
6.770
6.780
1,007,598
-0.01(-0.15%)
Feb 20, 2018
6.990
7.010
6.790
6.790
599,940
-0.25(-3.55%)
Feb 16, 2018
7.040
7.040
7.040
0
-0.05(-0.71%)
Feb 15, 2018
7.120
7.170
7.020
7.090
487,104
-0.01(-0.14%)
Feb 14, 2018
7.210
6.790
7.100
1,004,770
+0.31(+4.57%)
Feb 13, 2018
6.860
6.890
6.720
6.790
438,406
-0.06(-0.88%)
Feb 12, 2018
6.540
6.940
6.510
6.850
815,737
+0.37(+5.71%)
Feb 09, 2018
6.780
6.820
6.330
6.480
1,185,868
-0.29(-4.28%)
Feb 08, 2018
6.900
6.710
6.770
728,548
-0.02(-0.29%)
Feb 07, 2018
6.920
6.990
6.780
6.790
732,243
-0.13(-1.88%)
Feb 06, 2018
7.070
7.180
6.910
6.920
674,048
-0.21(-2.95%)
Feb 05, 2018
7.090
7.200
7.020
7.130
782,883
+0.07(+0.99%)
Feb 02, 2018
7.270
7.280
7.035
7.060
1,432,685
-0.29(-3.95%)
Feb 01, 2018
7.290
7.370
7.285
7.350
1,110,273
-0.02(-0.27%)
Jan 31, 2018
7.440
7.440
7.240
7.370
1,374,428
+0.00(+0.00%)
Jan 30, 2018
7.550
7.590
7.330
7.370
708,993
-0.14(-1.86%)
Jan 29, 2018
7.850
7.870
7.500
7.510
806,444
-0.35(-4.45%)
Jan 26, 2018
7.790
7.950
7.780
7.860
802,592
+0.23(+3.01%)
Jan 25, 2018
7.910
7.910
7.600
7.630
875,622
-0.26(-3.30%)
Jan 24, 2018
7.950
8.000
7.760
7.890
1,096,915
+0.12(+1.54%)
Jan 23, 2018
7.550
7.790
7.530
7.770
943,935
+0.15(+1.97%)
Jan 22, 2018
7.600
7.660
7.500
7.620
496,559
+0.04(+0.53%)
Jan 19, 2018
7.570
7.600
7.520
7.580
490,640
+0.06(+0.80%)
Jan 18, 2018
7.700
7.700
7.490
7.520
769,516
-0.16(-2.08%)
Jan 17, 2018
7.650
7.800
7.600
7.680
1,258,870
+0.01(+0.13%)
Jan 16, 2018
7.660
7.735
7.450
7.670
982,340
-0.11(-1.41%)
Jan 15, 2018
7.670
7.795
7.660
7.780
428,293
+0.15(+1.97%)
Jan 12, 2018
7.440
7.670
7.440
7.630
1,507,878
+0.24(+3.25%)
Jan 11, 2018
7.910
7.910
7.320
7.390
2,458,567
-0.55(-6.93%)
Jan 10, 2018
8.030
7.800
7.940
1,020,701
+0.14(+1.79%)
Jan 09, 2018
8.090
8.140
7.800
7.800
1,114,718
-0.38(-4.65%)
Jan 08, 2018
8.350
8.400
8.130
8.180
1,031,484
-0.19(-2.27%)
Jan 05, 2018
8.390
8.390
8.250
8.370
392,619
-0.08(-0.95%)
Jan 04, 2018
8.420
8.470
8.310
8.450
578,705
+0.02(+0.24%)
Jan 03, 2018
8.360
8.450
8.160
8.430
953,050
+0.10(+1.20%)
Jan 02, 2018
8.230
8.410
8.200
8.330
910,782
+0.14(+1.71%)
Dec 29, 2017
8.190
8.190
8.190
0
+0.01(+0.12%)
Dec 28, 2017
8.260
8.330
8.140
8.180
303,140
-0.05(-0.61%)
Dec 27, 2017
8.360
8.400
8.160
8.230
576,004
-0.20(-2.37%)
Dec 22, 2017
8.250
8.460
8.200
8.430
627,321
+0.21(+2.55%)
Dec 21, 2017
8.130
8.230
8.020
8.220
449,547
+0.09(+1.11%)
Dec 20, 2017
7.950
8.180
7.880
8.130
638,773
+0.20(+2.52%)
Dec 19, 2017
7.900
7.950
7.840
7.930
733,061
+0.03(+0.38%)
Dec 18, 2017
7.860
7.970
7.810
7.900
936,548
+0.06(+0.77%)
Dec 15, 2017
7.870
7.930
7.640
7.840
5,834,395
+0.01(+0.13%)
Dec 14, 2017
8.120
8.130
7.810
7.830
1,088,642
-0.34(-4.16%)
Dec 13, 2017
7.920
8.300
7.890
8.170
1,086,497
+0.24(+3.03%)
Dec 12, 2017
7.770
7.950
7.710
7.930
1,260,004
+0.10(+1.28%)
Dec 11, 2017
8.150
8.230
7.790
7.830
1,633,470
-0.28(-3.45%)
Dec 08, 2017
7.890
8.160
7.890
8.110
545,215
+0.24(+3.05%)
Dec 07, 2017
7.700
7.930
7.690
7.870
779,957
+0.05(+0.64%)
Dec 06, 2017
7.640
7.890
7.600
7.820
890,085
+0.11(+1.43%)
Dec 05, 2017
7.700
7.830
7.530
7.710
1,024,264
-0.07(-0.90%)
Dec 04, 2017
7.970
7.970
7.760
7.780
788,117
-0.25(-3.11%)
Dec 01, 2017
8.100
8.170
8.030
8.030
1,423,301
-0.17(-2.07%)
Nov 30, 2017
8.050
8.200
8.005
8.200
1,134,233
+0.13(+1.61%)
Nov 29, 2017
8.250
8.290
8.030
8.070
1,068,474
-0.28(-3.35%)
Nov 28, 2017
8.470
8.490
8.320
8.350
431,729
-0.11(-1.30%)
Nov 27, 2017
8.590
8.690
8.425
8.460
408,618
-0.09(-1.05%)
Nov 24, 2017
8.860
8.870
8.420
8.550
1,578,743
-0.31(-3.50%)
Nov 23, 2017
8.750
8.910
8.750
8.860
260,233
-0.02(-0.23%)
Nov 22, 2017
8.750
8.940
8.700
8.880
3,286,804
+0.18(+2.07%)
Nov 21, 2017
8.220
8.820
8.220
8.700
2,961,866
+0.50(+6.10%)
Nov 20, 2017
8.110
8.210
8.070
8.200
786,253
+0.05(+0.61%)
Nov 17, 2017
7.930
8.290
7.930
8.150
1,268,085
+0.26(+3.30%)
Nov 16, 2017
7.870
7.920
7.790
7.890
617,264
+0.00(+0.00%)
Nov 15, 2017
7.960
7.970
7.860
7.890
572,251
-0.01(-0.13%)
Nov 14, 2017
7.860
8.020
7.840
7.900
403,965
+0.00(+0.00%)
Nov 13, 2017
7.940
8.010
7.860
7.900
540,624
-0.03(-0.38%)
Nov 10, 2017
8.000
8.070
7.900
7.930
457,491
-0.08(-1.00%)
Nov 09, 2017
8.120
8.120
7.960
8.010
514,794
-0.02(-0.25%)
Nov 08, 2017
8.030
8.140
7.950
8.030
747,996
+0.07(+0.88%)
Nov 07, 2017
8.110
8.150
7.870
7.960
877,551
-0.17(-2.09%)
Nov 06, 2017
8.160
8.205
8.040
8.130
432,802
-0.01(-0.12%)
Nov 03, 2017
8.240
8.240
8.040
8.140
650,759
-0.09(-1.09%)
Nov 02, 2017
8.190
8.430
8.070
8.230
1,164,056
+0.19(+2.36%)
Nov 01, 2017
8.250
8.290
8.040
8.040
876,702
-0.13(-1.59%)
Oct 31, 2017
8.290
8.310
8.050
8.170
1,324,938
-0.13(-1.57%)
Oct 30, 2017
8.100
8.380
8.070
8.300
638,071
+0.20(+2.47%)
Oct 27, 2017
8.010
8.150
8.000
8.100
596,386
+0.06(+0.75%)
Oct 26, 2017
8.340
8.340
7.990
8.040
980,443
-0.29(-3.48%)
Oct 25, 2017
8.490
8.510
8.295
8.330
664,207
-0.17(-2.00%)
Oct 24, 2017
8.750
8.780
8.470
8.500
519,095
-0.29(-3.30%)
Oct 23, 2017
8.910
8.950
8.720
8.790
471,449
-0.20(-2.22%)
Oct 20, 2017
8.910
9.000
8.910
8.990
1,127,781
+0.04(+0.45%)
Oct 19, 2017
8.920
9.010
8.870
8.950
823,559
+0.05(+0.56%)
Oct 18, 2017
8.890
8.940
8.820
8.900
617,373
-0.02(-0.22%)
Oct 17, 2017
8.680
8.970
8.650
8.920
852,417
+0.15(+1.71%)
Oct 16, 2017
8.880
8.880
8.690
8.770
775,719
-0.08(-0.90%)
Oct 13, 2017
9.020
9.030
8.820
8.850
547,155
-0.11(-1.23%)
Oct 12, 2017
8.890
9.050
8.885
8.960
781,833
+0.04(+0.45%)
Oct 11, 2017
8.900
8.935
8.680
8.920
533,845
+0.08(+0.90%)
Oct 10, 2017
8.940
9.120
8.840
8.840
1,076,255
-0.02(-0.23%)
Oct 06, 2017
8.590
8.900
8.550
8.860
564,004
+0.24(+2.78%)
Oct 05, 2017
8.510
8.690
8.510
8.620
590,037
+0.11(+1.29%)
Oct 04, 2017
8.570
8.590
8.480
8.510
573,981
-0.03(-0.35%)
Oct 03, 2017
8.370
8.580
8.330
8.540
507,473
+0.17(+2.03%)
Oct 02, 2017
8.400
8.450
8.310
8.370
1,005,215
-0.06(-0.71%)
Sep 29, 2017
8.510
8.550
8.400
8.430
806,783
-0.06(-0.71%)
Sep 28, 2017
8.500
8.550
8.430
8.490
344,236
+0.02(+0.24%)
Sep 27, 2017
8.380
8.470
535,714
-0.19(-2.19%)
Sep 26, 2017
8.730
8.900
8.640
8.660
303,975
-0.23(-2.59%)
Sep 25, 2017
8.520
8.920
8.460
8.890
701,642
+0.31(+3.61%)
Sep 22, 2017
8.620
8.650
8.530
8.580
694,843
+0.01(+0.12%)
Sep 21, 2017
8.610
8.830
8.560
8.570
620,521
-0.17(-1.95%)
Sep 20, 2017
8.760
8.960
8.670
8.740
603,835
-0.01(-0.11%)
Sep 19, 2017
8.920
8.980
8.730
8.750
755,294
-0.16(-1.80%)
Sep 18, 2017
8.940
8.970
8.820
8.910
465,779
-0.13(-1.44%)
Sep 15, 2017
9.130
9.170
9.020
9.040
1,043,313
-0.10(-1.09%)
Sep 14, 2017
8.980
9.200
8.880
9.140
1,063,555
+0.15(+1.67%)
Sep 13, 2017
8.860
9.010
8.760
8.990
1,407,876
+0.19(+2.16%)
Sep 12, 2017
8.680
8.925
8.580
8.800
1,781,412
+0.20(+2.33%)
Sep 11, 2017
9.260
9.270
8.530
8.600
5,774,914
-1.65(-16.10%)
Sep 08, 2017
10.26
10.35
10.13
10.25
323,831
-0.06(-0.58%)
Sep 07, 2017
10.31
10.40
10.20
10.31
670,949
+0.07(+0.68%)
Sep 06, 2017
10.33
10.44
10.16
10.24
552,011
-0.15(-1.44%)
Sep 05, 2017
10.40
10.50
10.31
10.39
678,951
+0.12(+1.17%)
Sep 01, 2017
10.45
10.45
10.24
10.27
508,048
-0.13(-1.25%)
Aug 31, 2017
10.27
10.45
10.20
10.40
673,743
+0.14(+1.36%)
Aug 30, 2017
10.23
10.32
10.11
10.26
463,899
-0.06(-0.58%)
Aug 29, 2017
10.20
10.33
10.13
10.32
760,419
+0.25(+2.48%)
Aug 28, 2017
9.820
10.16
9.770
10.07
444,344
+0.34(+3.49%)
Aug 25, 2017
9.820
9.840
9.680
9.730
211,819
-0.02(-0.21%)
Aug 24, 2017
9.650
9.750
9.610
9.750
360,010
+0.06(+0.62%)
Aug 23, 2017
9.750
9.850
9.660
9.690
195,923
+0.00(+0.00%)
Aug 22, 2017
9.730
9.780
9.640
9.690
136,146
-0.08(-0.82%)
Aug 21, 2017
9.710
9.840
9.680
9.770
157,899
+0.11(+1.14%)
Aug 18, 2017
9.990
10.02
9.540
9.660
565,298
-0.20(-2.03%)
Aug 17, 2017
10.02
10.07
9.790
9.860
583,140
-0.11(-1.10%)
Aug 16, 2017
9.820
10.14
9.640
9.970
547,529
+0.15(+1.53%)
Aug 15, 2017
9.740
9.970
9.710
9.820
365,347
-0.11(-1.11%)
Aug 14, 2017
9.940
10.13
9.840
9.930
401,527
-0.14(-1.39%)
Aug 11, 2017
9.900
10.21
9.820
10.07
739,728
+0.07(+0.70%)
Aug 10, 2017
9.980
10.08
9.870
10.00
626,076
+0.12(+1.21%)
Aug 09, 2017
9.760
9.940
9.730
9.880
679,047
+0.28(+2.92%)
Aug 08, 2017
9.650
9.730
9.420
9.600
568,329
-0.06(-0.62%)
Aug 04, 2017
9.590
9.730
9.510
9.660
908,672
+0.00(+0.00%)
Aug 03, 2017
9.180
9.930
9.110
9.660
1,659,779
+0.87(+9.90%)
Aug 02, 2017
8.800
8.890
8.700
8.790
339,177
-0.05(-0.57%)
Aug 01, 2017
8.800
9.010
8.800
8.840
367,869
+0.01(+0.11%)
Jul 31, 2017
8.840
8.930
8.810
8.830
418,413
+0.01(+0.11%)
Jul 28, 2017
8.670
8.860
8.660
8.820
368,508
+0.18(+2.08%)
Jul 27, 2017
8.900
8.900
8.530
8.640
564,878
-0.18(-2.04%)
Jul 26, 2017
8.450
8.840
8.420
8.820
783,083
+0.37(+4.38%)
Jul 25, 2017
8.490
8.600
8.400
8.450
392,460
-0.05(-0.59%)
Jul 24, 2017
8.790
8.840
8.480
8.500
284,187
-0.29(-3.30%)
Jul 21, 2017
8.650
8.850
8.590
8.790
397,199
+0.18(+2.09%)
Jul 20, 2017
8.520
8.710
8.510
8.610
257,681
+0.07(+0.82%)
Jul 19, 2017
8.490
8.635
8.460
8.540
455,328
-0.05(-0.58%)
Jul 18, 2017
8.740
8.750
8.550
8.590
481,291
-0.06(-0.69%)
Jul 17, 2017
8.510
8.830
8.510
8.650
701,190
+0.26(+3.10%)
Jul 14, 2017
8.580
8.670
8.380
8.390
380,960
-0.03(-0.36%)
Jul 13, 2017
8.600
8.640
8.400
8.420
369,905
-0.17(-1.98%)
Jul 12, 2017
8.880
8.900
8.590
8.590
380,493
-0.18(-2.05%)
Jul 11, 2017
8.840
8.890
8.670
8.770
675,577
-0.07(-0.79%)
Jul 10, 2017
8.600
8.850
8.500
8.840
273,597
+0.18(+2.08%)
Jul 07, 2017
8.700
8.740
8.510
8.660
435,548
-0.12(-1.37%)
Jul 06, 2017
8.660
8.805
8.600
8.780
664,924
+0.12(+1.39%)
Jul 05, 2017
8.910
9.000
8.570
8.660
1,418,598
-0.18(-2.04%)
Jul 04, 2017
8.950
9.020
8.790
8.840
156,057
-0.36(-3.91%)
Jul 03, 2017
9.200
9.200
9.200
9.200
0
+0.00(+0.00%)
Jun 30, 2017
9.355
8.890
9.200
1,534,219
+0.22(+2.45%)
Jun 29, 2017
9.320
9.320
8.880
8.980
987,796
-0.45(-4.77%)
Jun 28, 2017
9.590
9.590
9.325
9.430
559,877
-0.09(-0.95%)
Jun 27, 2017
9.860
9.860
9.495
9.520
435,281
-0.28(-2.86%)
Jun 26, 2017
9.740
9.880
9.590
9.800
286,398
-0.09(-0.91%)
Jun 23, 2017
9.750
9.900
9.720
9.890
422,261
+0.26(+2.70%)
Jun 22, 2017
9.750
9.750
9.520
9.630
424,808
-0.03(-0.31%)
Jun 21, 2017
9.380
9.680
9.320
9.660
607,609
+0.26(+2.77%)
Jun 20, 2017
9.220
9.490
9.200
9.400
586,747
+0.20(+2.17%)
Jun 19, 2017
9.430
9.440
9.200
9.200
1,311,944
-0.28(-2.95%)
Jun 16, 2017
9.300
9.510
9.240
9.480
1,337,523
+0.13(+1.39%)
Jun 15, 2017
9.140
9.390
9.050
9.350
836,489
+0.09(+0.97%)
Jun 14, 2017
9.790
9.830
9.200
9.260
1,409,201
-0.36(-3.74%)
Jun 13, 2017
9.550
9.690
9.370
9.620
717,547
+0.03(+0.31%)
Jun 12, 2017
9.400
9.620
9.350
9.590
583,716
+0.13(+1.37%)
Jun 09, 2017
9.370
9.550
9.330
9.460
685,568
-0.16(-1.66%)
Jun 08, 2017
9.710
9.730
9.430
9.620
569,985
-0.17(-1.74%)
Jun 07, 2017
9.720
9.900
9.460
9.790
806,874
+0.00(+0.00%)
Jun 06, 2017
9.240
9.820
9.160
9.790
1,198,813
+0.70(+7.70%)
Jun 05, 2017
9.070
9.180
9.000
9.090
370,107
+0.04(+0.44%)
Jun 02, 2017
9.140
9.190
8.990
9.050
384,401
+0.01(+0.11%)
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.