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
Planet 13 Hldgs
(CSE:
PLTH
)
0.7900
-0.0300 (-3.66%)
Official Closing Price
Updated: 3:53 PM EDT, May 31, 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, 2019
2.720
2.840
2.640
2.660
283,085
-0.13(-4.66%)
May 30, 2019
2.850
2.860
2.750
2.790
296,391
-0.01(-0.36%)
May 29, 2019
2.760
2.850
2.690
2.800
315,076
+0.03(+1.08%)
May 28, 2019
2.810
2.990
2.640
2.770
635,441
+0.07(+2.59%)
May 27, 2019
2.860
2.880
2.700
2.700
153,504
-0.19(-6.57%)
May 24, 2019
2.650
2.930
2.650
2.890
372,069
+0.30(+11.58%)
May 23, 2019
2.650
2.730
2.510
2.590
490,610
-0.16(-5.82%)
May 22, 2019
2.990
3.000
2.730
2.750
1,027,337
-0.05(-1.79%)
May 21, 2019
2.350
2.840
2.350
2.800
597,685
+0.42(+17.65%)
May 17, 2019
2.380
2.380
2.380
0
-0.17(-6.67%)
May 16, 2019
2.620
2.670
2.490
2.550
392,552
-0.09(-3.41%)
May 15, 2019
2.720
2.770
2.620
2.640
348,273
-0.05(-1.86%)
May 14, 2019
2.590
2.750
2.530
2.690
558,454
+0.13(+5.08%)
May 13, 2019
2.670
2.720
2.450
2.560
652,978
-0.19(-6.91%)
May 10, 2019
2.810
2.850
2.690
2.750
378,064
-0.05(-1.79%)
May 09, 2019
2.950
2.950
2.800
2.800
283,812
-0.18(-6.04%)
May 08, 2019
2.850
2.980
2.770
2.980
305,823
+0.10(+3.47%)
May 07, 2019
3.080
3.130
2.850
2.880
634,332
-0.21(-6.80%)
May 06, 2019
2.900
3.140
2.830
3.090
954,364
-0.08(-2.52%)
May 03, 2019
3.220
3.260
3.130
3.170
215,114
-0.03(-0.94%)
May 02, 2019
3.330
3.440
3.180
3.200
546,609
-0.10(-3.03%)
May 01, 2019
3.160
3.360
3.050
3.300
798,422
+0.09(+2.80%)
Apr 30, 2019
3.400
3.400
3.190
3.210
446,868
-0.18(-5.31%)
Apr 29, 2019
3.130
3.400
3.130
3.390
385,054
+0.15(+4.63%)
Apr 26, 2019
3.370
3.400
3.180
3.240
475,801
-0.14(-4.14%)
Apr 25, 2019
3.390
3.500
3.380
3.380
363,751
-0.07(-2.03%)
Apr 24, 2019
3.390
3.500
3.300
3.450
556,463
+0.05(+1.47%)
Apr 23, 2019
3.340
3.400
3.110
3.400
793,091
+0.12(+3.66%)
Apr 22, 2019
3.500
3.510
3.200
3.280
712,817
-0.17(-4.93%)
Apr 18, 2019
3.450
3.450
3.450
0
+0.00(+0.00%)
Apr 17, 2019
3.430
3.580
3.330
3.450
1,539,132
-0.02(-0.58%)
Apr 16, 2019
3.160
3.490
3.160
3.470
1,204,970
+0.30(+9.46%)
Apr 15, 2019
3.200
3.320
3.050
3.170
1,277,626
+0.00(+0.00%)
Apr 12, 2019
3.140
3.190
3.070
3.170
462,729
+0.08(+2.59%)
Apr 11, 2019
3.100
3.210
3.060
3.090
1,387,903
+0.02(+0.65%)
Apr 10, 2019
2.930
3.110
2.930
3.070
910,062
+0.20(+6.97%)
Apr 09, 2019
3.260
3.340
2.850
2.870
1,217,080
-0.39(-11.96%)
Apr 08, 2019
2.910
3.280
2.860
3.260
1,757,275
+0.34(+11.64%)
Apr 05, 2019
3.000
3.020
2.850
2.920
981,383
-0.04(-1.35%)
Apr 04, 2019
2.750
3.070
2.750
2.960
2,397,865
+0.21(+7.64%)
Apr 03, 2019
2.410
2.750
2.410
2.750
1,180,475
+0.46(+20.09%)
Apr 02, 2019
2.370
2.370
2.250
2.290
415,252
-0.08(-3.38%)
Apr 01, 2019
2.150
2.430
2.150
2.370
761,204
+0.25(+11.79%)
Mar 29, 2019
2.150
2.190
2.050
2.120
279,967
-0.05(-2.30%)
Mar 28, 2019
2.050
2.220
2.030
2.170
883,227
+0.11(+5.34%)
Mar 27, 2019
1.950
2.080
1.950
2.060
970,575
+0.07(+3.52%)
Mar 26, 2019
1.940
2.000
1.910
1.990
221,450
+0.08(+4.19%)
Mar 25, 2019
1.900
1.910
1.830
1.910
155,736
+0.05(+2.69%)
Mar 22, 2019
1.950
1.950
1.800
1.860
476,454
-0.10(-5.10%)
Mar 21, 2019
1.800
2.050
1.790
1.960
1,014,639
+0.16(+8.89%)
Mar 20, 2019
1.840
1.870
1.780
1.800
466,779
-0.04(-2.17%)
Mar 19, 2019
1.800
1.870
1.780
1.840
324,098
+0.04(+2.22%)
Mar 18, 2019
1.800
1.830
1.780
1.800
146,059
+0.00(+0.00%)
Mar 15, 2019
1.810
1.810
1.770
1.800
186,879
+0.01(+0.56%)
Mar 14, 2019
1.790
1.840
1.780
1.790
121,747
-0.02(-1.10%)
Mar 13, 2019
1.780
1.810
1.760
1.810
133,627
+0.03(+1.69%)
Mar 12, 2019
1.760
1.810
1.760
1.780
164,726
+0.00(+0.00%)
Mar 11, 2019
1.820
1.830
1.770
1.780
202,791
-0.01(-0.56%)
Mar 08, 2019
1.780
1.800
1.760
1.790
159,195
+0.02(+1.13%)
Mar 07, 2019
1.880
1.880
1.770
1.770
191,658
-0.11(-5.85%)
Mar 06, 2019
1.870
1.930
1.840
1.880
142,013
-0.01(-0.53%)
Mar 05, 2019
2.000
2.000
1.860
1.890
291,081
-0.11(-5.50%)
Mar 04, 2019
2.060
2.120
1.900
2.000
273,643
-0.05(-2.44%)
Mar 01, 2019
1.910
2.060
1.890
2.050
489,579
+0.16(+8.47%)
Feb 28, 2019
1.750
1.890
1.750
1.890
307,006
+0.16(+9.25%)
Feb 27, 2019
1.800
1.800
1.700
1.730
220,884
-0.07(-3.89%)
Feb 26, 2019
1.880
1.880
1.750
1.800
295,896
-0.06(-3.23%)
Feb 25, 2019
1.890
1.900
1.820
1.860
151,224
+0.00(+0.00%)
Feb 22, 2019
1.950
1.980
1.840
1.860
135,415
-0.04(-2.11%)
Feb 21, 2019
1.830
1.920
1.800
1.900
110,205
+0.05(+2.70%)
Feb 20, 2019
1.880
1.900
1.830
1.850
84,057
+0.01(+0.54%)
Feb 19, 2019
2.010
2.030
1.710
1.840
386,787
-0.07(-3.66%)
Feb 15, 2019
1.910
1.910
1.910
0
+0.03(+1.60%)
Feb 14, 2019
1.920
1.920
1.850
1.880
90,541
-0.02(-1.05%)
Feb 13, 2019
2.000
2.030
1.890
1.900
177,014
-0.08(-4.04%)
Feb 12, 2019
1.840
1.980
1.840
1.980
120,081
+0.14(+7.61%)
Feb 11, 2019
1.760
1.880
1.750
1.840
123,236
+0.09(+5.14%)
Feb 08, 2019
1.780
1.820
1.730
1.750
195,272
+0.00(+0.00%)
Feb 07, 2019
1.840
1.870
1.730
1.750
267,409
-0.09(-4.89%)
Feb 06, 2019
1.880
1.890
1.720
1.840
441,636
-0.08(-4.17%)
Feb 05, 2019
2.120
2.120
1.860
1.920
574,580
-0.21(-9.86%)
Feb 04, 2019
2.200
2.200
2.130
2.130
147,725
+0.01(+0.47%)
Feb 01, 2019
2.150
2.180
2.090
2.120
207,317
-0.04(-1.85%)
Jan 31, 2019
2.120
2.190
2.120
2.160
165,174
+0.08(+3.85%)
Jan 30, 2019
2.160
2.190
2.080
2.080
174,944
-0.05(-2.35%)
Jan 29, 2019
1.960
2.130
1.930
2.130
298,581
+0.19(+9.79%)
Jan 28, 2019
1.930
2.000
1.930
1.940
246,413
-0.03(-1.52%)
Jan 25, 2019
2.000
2.050
1.960
1.970
271,214
-0.03(-1.50%)
Jan 24, 2019
2.000
2.030
1.960
2.000
191,408
+0.00(+0.00%)
Jan 23, 2019
2.040
2.070
1.990
2.000
113,128
-0.02(-0.99%)
Jan 22, 2019
2.120
2.140
2.000
2.020
252,777
-0.09(-4.27%)
Jan 21, 2019
2.120
2.120
2.010
2.110
82,689
+0.08(+3.94%)
Jan 18, 2019
2.080
2.260
1.990
2.030
670,804
-0.01(-0.49%)
Jan 17, 2019
1.880
2.040
1.880
2.040
352,688
+0.21(+11.48%)
Jan 16, 2019
1.950
1.960
1.790
1.830
229,017
-0.11(-5.67%)
Jan 15, 2019
1.800
2.050
1.800
1.940
542,011
+0.14(+7.78%)
Jan 14, 2019
1.660
1.800
1.620
1.800
266,405
+0.18(+11.11%)
Jan 11, 2019
1.550
1.700
1.550
1.620
378,324
+0.05(+3.18%)
Jan 10, 2019
1.580
1.700
1.550
1.570
191,696
-0.02(-1.26%)
Jan 09, 2019
1.550
1.590
1.500
1.590
145,061
+0.12(+8.16%)
Jan 08, 2019
1.560
1.570
1.440
1.470
138,914
-0.08(-5.16%)
Jan 07, 2019
1.540
1.570
1.520
1.550
109,956
+0.05(+3.33%)
Jan 04, 2019
1.460
1.600
1.460
1.500
220,655
+0.03(+2.04%)
Jan 03, 2019
1.640
1.640
1.470
1.470
187,770
-0.15(-9.26%)
Jan 02, 2019
1.490
1.770
1.490
1.620
254,828
+0.13(+8.72%)
Dec 31, 2018
1.490
1.490
1.490
0
+0.19(+14.62%)
Dec 28, 2018
1.290
1.300
1.260
1.300
121,265
+0.04(+3.17%)
Dec 27, 2018
1.200
1.300
1.200
1.260
135,639
+0.04(+3.28%)
Dec 24, 2018
1.220
1.220
1.220
0
-0.08(-6.15%)
Dec 21, 2018
1.400
1.400
1.250
1.300
222,844
-0.10(-7.14%)
Dec 20, 2018
1.460
1.540
1.400
1.400
222,528
-0.03(-2.10%)
Dec 19, 2018
1.240
1.550
1.240
1.430
183,160
+0.18(+14.40%)
Dec 18, 2018
1.260
1.300
1.240
1.250
126,924
+0.02(+1.63%)
Dec 17, 2018
1.220
1.270
1.190
1.230
297,674
+0.00(+0.00%)
Dec 14, 2018
1.230
1.310
1.200
1.230
306,972
-0.02(-1.60%)
Dec 13, 2018
1.380
1.420
1.160
1.250
558,849
-0.13(-9.42%)
Dec 12, 2018
1.460
1.470
1.360
1.380
265,492
-0.05(-3.50%)
Dec 11, 2018
1.530
1.550
1.410
1.430
253,832
-0.11(-7.14%)
Dec 10, 2018
1.590
1.590
1.470
1.540
116,332
-0.01(-0.65%)
Dec 07, 2018
1.540
1.690
1.520
1.550
543,968
+0.04(+2.65%)
Dec 06, 2018
1.450
1.550
1.260
1.510
1,315,348
-0.11(-6.79%)
Dec 05, 2018
1.610
1.770
1.560
1.620
520,302
+0.11(+7.28%)
Dec 04, 2018
1.930
2.000
1.510
1.510
1,253,494
-0.49(-24.50%)
Dec 03, 2018
2.380
2.380
1.910
2.000
874,971
-0.40(-16.67%)
Nov 30, 2018
2.400
2.500
2.400
2.400
145,900
-0.10(-4.00%)
Nov 29, 2018
2.560
2.570
2.440
2.500
164,481
-0.11(-4.21%)
Nov 28, 2018
2.630
2.660
2.580
2.610
377,609
-0.03(-1.14%)
Nov 27, 2018
2.650
2.650
2.620
2.640
93,776
+0.02(+0.76%)
Nov 26, 2018
2.650
2.690
2.580
2.620
243,592
+0.01(+0.38%)
Nov 23, 2018
2.610
2.680
2.580
2.610
59,500
+0.01(+0.38%)
Nov 22, 2018
2.780
2.780
2.600
2.600
80,974
-0.10(-3.70%)
Nov 21, 2018
2.650
2.760
2.550
2.700
291,288
+0.07(+2.66%)
Nov 20, 2018
2.540
2.680
2.450
2.630
515,903
-0.01(-0.38%)
Nov 19, 2018
2.640
2.690
2.500
2.640
276,781
-0.06(-2.22%)
Nov 16, 2018
2.700
2.700
2.600
2.700
325,500
+0.10(+3.85%)
Nov 15, 2018
2.560
2.740
2.550
2.600
427,901
+0.00(+0.00%)
Nov 14, 2018
2.780
2.800
2.420
2.600
754,370
-0.21(-7.47%)
Nov 13, 2018
2.830
2.920
2.750
2.810
264,381
-0.10(-3.44%)
Nov 12, 2018
3.000
3.180
2.680
2.910
436,648
-0.05(-1.69%)
Nov 09, 2018
2.960
3.110
2.800
2.960
515,500
+0.06(+2.07%)
Nov 08, 2018
2.910
3.080
2.870
2.900
1,741,032
-0.33(-10.22%)
Nov 07, 2018
3.110
3.380
3.070
3.230
812,162
+0.15(+4.87%)
Nov 06, 2018
3.400
3.500
3.040
3.080
1,234,138
-0.33(-9.68%)
Nov 05, 2018
2.780
3.440
2.780
3.410
2,367,937
+0.73(+27.24%)
Nov 02, 2018
2.680
2.850
2.360
2.680
1,317,100
+0.38(+16.52%)
Nov 01, 2018
2.350
2.500
2.250
2.300
567,526
+0.06(+2.68%)
Oct 31, 2018
2.420
2.500
2.240
2.240
398,156
-0.14(-5.88%)
Oct 30, 2018
2.390
2.390
2.150
2.380
173,169
+0.00(+0.00%)
Oct 29, 2018
2.600
2.760
2.300
2.380
577,508
-0.20(-7.75%)
Oct 26, 2018
2.580
2.580
2.340
2.580
237,400
+0.20(+8.40%)
Oct 25, 2018
2.380
2.420
2.240
2.380
293,473
+0.06(+2.59%)
Oct 24, 2018
2.300
2.420
2.170
2.320
247,632
+0.01(+0.43%)
Oct 23, 2018
2.300
2.460
1.810
2.310
625,114
-0.11(-4.55%)
Oct 22, 2018
2.500
2.600
2.080
2.420
572,422
-0.07(-2.81%)
Oct 19, 2018
2.490
2.680
2.360
2.490
457,500
-0.14(-5.32%)
Oct 18, 2018
2.630
2.760
2.620
2.630
339,737
+0.00(+0.00%)
Oct 17, 2018
2.600
2.710
2.560
2.630
338,228
-0.04(-1.50%)
Oct 16, 2018
2.620
2.670
2.560
2.670
310,777
+0.07(+2.69%)
Oct 15, 2018
2.700
2.700
2.590
2.600
353,392
-0.04(-1.52%)
Oct 12, 2018
2.640
2.730
2.620
2.640
571,700
-0.04(-1.49%)
Oct 11, 2018
2.690
2.750
2.600
2.680
202,712
+0.03(+1.13%)
Oct 10, 2018
2.810
2.920
2.600
2.650
383,487
-0.20(-7.02%)
Oct 09, 2018
2.560
2.920
2.560
2.850
807,404
+0.27(+10.47%)
Oct 05, 2018
2.580
2.580
2.580
0
-0.14(-5.15%)
Oct 04, 2018
2.620
2.730
2.550
2.720
409,608
+0.12(+4.62%)
Oct 03, 2018
2.540
2.680
2.300
2.600
586,351
+0.09(+3.59%)
Oct 02, 2018
2.740
2.850
2.400
2.510
1,610,249
-0.18(-6.69%)
Oct 01, 2018
2.700
2.940
2.660
2.690
539,447
+0.16(+6.32%)
Sep 28, 2018
2.530
2.900
2.460
2.530
302,100
-0.29(-10.28%)
Sep 27, 2018
2.900
2.940
2.540
2.820
439,562
-0.13(-4.41%)
Sep 26, 2018
2.980
3.060
2.850
2.950
731,320
+0.07(+2.43%)
Sep 25, 2018
2.700
2.940
2.700
2.880
884,141
+0.21(+7.87%)
Sep 24, 2018
2.700
2.850
2.650
2.670
538,712
+0.07(+2.69%)
Sep 21, 2018
2.600
2.600
2.350
2.600
776,600
+0.16(+6.56%)
Sep 20, 2018
2.500
2.700
2.360
2.440
699,698
-0.01(-0.41%)
Sep 19, 2018
2.650
2.890
2.250
2.450
1,434,647
+0.20(+8.89%)
Sep 18, 2018
1.900
2.300
1.880
2.250
941,053
+0.44(+24.31%)
Sep 17, 2018
1.800
1.830
1.760
1.810
153,438
+0.01(+0.56%)
Sep 14, 2018
1.800
1.830
1.620
1.800
244,900
+0.01(+0.56%)
Sep 13, 2018
1.800
1.850
1.550
1.790
406,750
-0.01(-0.56%)
Sep 12, 2018
1.890
1.900
1.740
1.800
293,813
-0.06(-3.23%)
Sep 11, 2018
1.880
1.950
1.780
1.860
608,942
+0.05(+2.76%)
Sep 10, 2018
1.620
2.060
1.600
1.810
755,386
+0.18(+11.04%)
Sep 07, 2018
1.630
1.730
1.500
1.630
424,400
+0.08(+5.16%)
Sep 06, 2018
1.570
1.570
1.510
1.550
116,788
+0.04(+2.65%)
Sep 05, 2018
1.540
1.600
1.480
1.510
476,693
+0.00(+0.00%)
Sep 04, 2018
1.540
1.540
1.460
1.510
371,847
+0.06(+4.14%)
Aug 31, 2018
1.450
1.450
1.450
0
+0.11(+8.21%)
Aug 30, 2018
1.270
1.450
1.270
1.340
403,256
+0.06(+4.69%)
Aug 29, 2018
1.240
1.430
1.200
1.280
485,508
+0.23(+21.90%)
Aug 28, 2018
1.000
1.090
1.000
1.050
381,694
+0.05(+5.00%)
Aug 27, 2018
0.7900
1.200
0.7900
1.000
182,980
+0.22(+28.21%)
Aug 24, 2018
0.7800
0.7800
0.7700
0.7800
23,900
+0.00(+0.00%)
Aug 23, 2018
0.7800
0.7800
0.7700
0.7800
33,045
+0.00(+0.00%)
Aug 22, 2018
0.7500
0.7800
0.7500
0.7800
74,375
+0.01(+1.30%)
Aug 21, 2018
0.8000
0.8000
0.7300
0.7700
75,300
-0.03(-3.75%)
Aug 20, 2018
0.7900
0.8000
0.7300
0.8000
105,543
+0.04(+5.26%)
Aug 17, 2018
0.7600
0.7600
0.7400
0.7600
13,600
+0.04(+5.56%)
Aug 16, 2018
0.7700
0.7700
0.7000
0.7200
34,804
-0.03(-4.00%)
Aug 15, 2018
0.7200
0.7800
0.7200
0.7500
34,799
+0.04(+5.63%)
Aug 14, 2018
0.7300
0.7300
0.6600
0.7100
20,248
+0.00(+0.00%)
Aug 13, 2018
0.7200
0.7400
0.7100
0.7100
17,825
-0.02(-2.74%)
Aug 10, 2018
0.7300
0.7900
0.7200
0.7300
58,700
-0.04(-5.19%)
Aug 09, 2018
0.7200
0.7800
0.7000
0.7700
57,465
+0.07(+10.00%)
Aug 08, 2018
0.8000
0.8000
0.7000
0.7000
191,900
-0.09(-11.39%)
Aug 07, 2018
0.7900
0.8300
0.7800
0.7900
244,078
+0.01(+1.28%)
Aug 03, 2018
0.7800
0.7800
0.7800
0
+0.05(+6.85%)
Aug 02, 2018
0.7500
0.7500
0.7000
0.7300
48,325
-0.01(-1.35%)
Aug 01, 2018
0.7900
0.7900
0.7400
0.7400
24,200
-0.01(-1.33%)
Jul 31, 2018
0.7700
0.7700
0.7300
0.7500
32,000
-0.01(-1.32%)
Jul 30, 2018
0.8000
0.8000
0.7000
0.7600
35,250
-0.04(-5.00%)
Jul 27, 2018
0.8000
0.8000
0.7900
0.8000
6,300
+0.00(+0.00%)
Jul 26, 2018
0.8000
0.8000
0.8000
0.8000
47,606
-0.01(-1.23%)
Jul 25, 2018
0.8100
0.8100
0.8100
0.8100
1,523
-0.01(-1.22%)
Jul 24, 2018
0.8200
0.8200
0.8000
0.8200
108,084
+0.00(+0.00%)
Jul 23, 2018
0.8000
0.8200
0.7900
0.8200
8,195
+0.02(+2.50%)
Jul 20, 2018
0.8000
0.8000
0.8000
0.8000
36,975
+0.00(+0.00%)
Jul 19, 2018
0.7900
0.8000
0.7900
0.8000
119,304
+0.01(+1.27%)
Jul 18, 2018
0.7900
0.8000
0.7900
0.7900
20,645
-0.02(-2.47%)
Jul 17, 2018
0.8100
0.8300
0.7800
0.8100
30,315
-0.01(-1.22%)
Jul 16, 2018
0.8100
0.8400
0.7900
0.8200
74,632
-0.01(-1.20%)
Jul 13, 2018
0.8600
0.8800
0.8000
0.8300
46,466
-0.01(-1.19%)
Jul 12, 2018
0.8500
0.8600
0.8400
0.8400
5,270
+0.01(+1.20%)
Jul 11, 2018
0.8700
0.8700
0.8200
0.8300
92,258
-0.04(-4.60%)
Jul 10, 2018
0.9000
0.9000
0.8700
0.8700
36,236
+0.01(+1.16%)
Jul 09, 2018
0.9200
0.9200
0.8600
0.8600
63,111
-0.06(-6.52%)
Jul 06, 2018
0.9100
0.9800
0.9000
0.9200
103,786
-0.01(-1.08%)
Jul 05, 2018
0.9800
0.9800
0.9300
0.9300
76,279
-0.03(-3.12%)
Jul 04, 2018
0.9800
0.9800
0.9600
0.9600
4,710
+0.00(+0.00%)
Jul 03, 2018
0.9900
0.9900
0.9600
0.9600
142,400
-0.04(-4.00%)
Jun 29, 2018
1.000
1.000
1.000
0
+0.01(+1.01%)
Jun 28, 2018
1.000
1.000
0.9800
0.9900
11,200
-0.01(-1.00%)
Jun 27, 2018
1.030
1.030
1.000
1.000
108,740
+0.00(+0.00%)
Jun 26, 2018
1.000
1.050
1.000
1.000
209,755
+0.00(+0.00%)
Jun 25, 2018
1.030
1.030
0.9600
1.000
75,230
+0.00(+0.00%)
Jun 22, 2018
1.000
1.000
0.9700
1.000
308,000
+0.00(+0.00%)
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.