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
Endocyte Inc
(NQ:
ECYT
)
N/A
UNCHANGED
Last Price
Updated:
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, 2016
3.840
3.970
3.840
3.920
98,495
+0.08(+2.08%)
May 27, 2016
3.770
3.840
3.840
3.840
121,800
+0.07(+1.86%)
May 26, 2016
3.870
3.975
3.770
3.770
57,176
-0.10(-2.58%)
May 25, 2016
3.780
3.940
3.770
3.870
134,460
+0.10(+2.65%)
May 24, 2016
3.640
3.780
3.600
3.770
122,333
+0.17(+4.72%)
May 23, 2016
3.550
3.720
3.510
3.600
115,488
+0.05(+1.41%)
May 20, 2016
3.500
3.550
3.480
3.550
113,384
+0.08(+2.31%)
May 19, 2016
3.490
3.550
3.420
3.470
93,786
-0.04(-1.14%)
May 18, 2016
3.460
3.530
3.460
3.510
71,389
+0.03(+0.86%)
May 17, 2016
3.520
3.520
3.360
3.480
187,265
+0.00(+0.00%)
May 16, 2016
3.440
3.530
3.390
3.480
79,514
+0.06(+1.75%)
May 13, 2016
3.360
3.440
3.340
3.420
151,858
+0.12(+3.64%)
May 12, 2016
3.400
3.490
3.250
3.300
175,637
-0.07(-2.08%)
May 11, 2016
3.510
3.600
3.360
3.370
128,625
-0.14(-3.99%)
May 10, 2016
3.530
3.641
3.450
3.510
119,388
+0.04(+1.15%)
May 09, 2016
3.300
3.700
3.300
3.470
274,810
+0.17(+5.15%)
May 06, 2016
3.340
3.430
3.280
3.300
317,357
-0.05(-1.49%)
May 05, 2016
3.490
3.490
3.330
3.350
190,264
-0.15(-4.29%)
May 04, 2016
3.610
3.690
3.430
3.500
254,353
-0.27(-7.16%)
May 03, 2016
3.840
3.900
3.740
3.770
143,137
-0.13(-3.33%)
May 02, 2016
3.890
3.950
3.750
3.900
150,925
+0.00(+0.00%)
Apr 29, 2016
4.050
4.150
3.800
3.900
590,964
-0.17(-4.18%)
Apr 28, 2016
4.030
4.190
4.010
4.070
84,909
-0.01(-0.25%)
Apr 27, 2016
4.080
4.190
4.020
4.080
95,995
-0.03(-0.73%)
Apr 26, 2016
4.110
4.140
4.000
4.110
93,742
-0.03(-0.72%)
Apr 25, 2016
4.120
4.170
4.010
4.140
92,538
+0.02(+0.49%)
Apr 22, 2016
4.070
4.180
4.040
4.120
136,125
+0.02(+0.49%)
Apr 21, 2016
4.090
4.330
3.956
4.100
352,528
+0.05(+1.23%)
Apr 20, 2016
3.940
4.145
3.820
4.050
138,335
+0.18(+4.65%)
Apr 19, 2016
3.900
3.980
3.770
3.870
177,669
-0.05(-1.28%)
Apr 18, 2016
3.980
3.990
3.860
3.920
97,022
-0.04(-1.01%)
Apr 15, 2016
3.870
3.970
3.850
3.960
101,795
+0.08(+2.06%)
Apr 14, 2016
3.860
3.980
3.690
3.880
219,036
+0.05(+1.31%)
Apr 13, 2016
3.570
3.950
3.460
3.830
449,773
+0.30(+8.50%)
Apr 12, 2016
3.420
3.630
3.350
3.530
177,532
+0.14(+4.13%)
Apr 11, 2016
3.370
3.480
3.370
3.390
66,542
+0.03(+0.89%)
Apr 08, 2016
3.430
3.460
3.300
3.360
143,856
-0.02(-0.59%)
Apr 07, 2016
3.470
3.480
3.320
3.380
148,796
-0.09(-2.59%)
Apr 06, 2016
3.220
3.480
3.220
3.470
250,848
+0.26(+8.10%)
Apr 05, 2016
3.320
3.340
3.200
3.210
124,837
-0.15(-4.46%)
Apr 04, 2016
3.240
3.390
3.210
3.360
139,138
+0.09(+2.75%)
Apr 01, 2016
3.100
3.340
3.100
3.270
179,732
+0.17(+5.48%)
Mar 31, 2016
3.300
3.355
3.090
3.100
496,727
-0.20(-6.06%)
Mar 30, 2016
3.340
3.410
3.260
3.300
154,728
+0.00(+0.00%)
Mar 29, 2016
3.080
3.300
3.060
3.300
228,060
+0.17(+5.43%)
Mar 28, 2016
3.190
3.190
3.065
3.130
124,950
-0.06(-1.88%)
Mar 24, 2016
3.140
3.190
3.190
3.190
71,000
+0.06(+1.92%)
Mar 23, 2016
3.410
3.500
3.100
3.130
176,761
-0.32(-9.28%)
Mar 22, 2016
3.360
3.500
3.270
3.450
117,088
+0.08(+2.37%)
Mar 21, 2016
3.290
3.410
3.275
3.370
139,765
+0.08(+2.43%)
Mar 18, 2016
3.220
3.330
3.170
3.290
285,181
+0.09(+2.81%)
Mar 17, 2016
3.310
3.484
3.090
3.200
228,144
-0.12(-3.61%)
Mar 16, 2016
3.330
3.460
3.260
3.320
93,477
-0.03(-0.90%)
Mar 15, 2016
3.520
3.570
3.330
3.350
187,310
-0.24(-6.69%)
Mar 14, 2016
3.520
3.662
3.480
3.590
107,894
+0.04(+1.13%)
Mar 11, 2016
3.470
3.600
3.350
3.550
117,595
+0.12(+3.50%)
Mar 10, 2016
3.570
3.660
3.410
3.430
100,715
-0.13(-3.65%)
Mar 09, 2016
3.570
3.590
3.410
3.560
99,215
+0.03(+0.85%)
Mar 08, 2016
3.770
3.770
3.500
3.530
234,058
-0.25(-6.61%)
Mar 07, 2016
3.390
3.800
3.390
3.780
252,463
+0.40(+11.83%)
Mar 04, 2016
3.310
3.580
3.230
3.380
265,968
+0.09(+2.74%)
Mar 03, 2016
3.240
3.300
3.110
3.290
265,306
+0.02(+0.61%)
Mar 02, 2016
3.080
3.300
3.040
3.270
260,653
+0.18(+5.83%)
Mar 01, 2016
3.050
3.110
2.980
3.090
170,176
+0.08(+2.66%)
Feb 29, 2016
3.080
3.160
3.010
3.010
119,267
-0.04(-1.31%)
Feb 26, 2016
3.080
3.150
3.020
3.050
237,865
-0.04(-1.29%)
Feb 25, 2016
3.100
3.200
3.010
3.090
91,786
-0.03(-0.96%)
Feb 24, 2016
3.060
3.150
2.960
3.120
90,397
+0.04(+1.30%)
Feb 23, 2016
3.170
3.280
3.060
3.080
175,965
-0.12(-3.75%)
Feb 22, 2016
3.300
3.360
3.160
3.200
166,028
-0.03(-0.93%)
Feb 19, 2016
3.030
3.290
2.970
3.230
233,739
+0.20(+6.60%)
Feb 18, 2016
3.240
3.350
2.988
3.030
696,984
-0.25(-7.62%)
Feb 17, 2016
3.170
3.290
3.120
3.280
130,732
+0.14(+4.46%)
Feb 16, 2016
3.130
3.200
3.075
3.140
231,648
+0.04(+1.29%)
Feb 12, 2016
2.970
3.100
3.100
3.100
199,000
+0.18(+6.16%)
Feb 11, 2016
2.820
2.950
2.780
2.920
159,235
+0.03(+1.04%)
Feb 10, 2016
2.930
3.120
2.850
2.890
206,733
-0.03(-1.03%)
Feb 09, 2016
2.790
2.975
2.715
2.920
199,426
+0.10(+3.55%)
Feb 08, 2016
2.980
3.000
2.760
2.820
390,984
-0.20(-6.62%)
Feb 05, 2016
3.180
3.180
3.010
3.020
164,242
-0.16(-5.03%)
Feb 04, 2016
3.070
3.280
3.070
3.180
119,201
+0.11(+3.58%)
Feb 03, 2016
3.240
3.240
2.980
3.070
219,531
-0.15(-4.66%)
Feb 02, 2016
3.270
3.290
3.150
3.220
148,899
-0.08(-2.42%)
Feb 01, 2016
3.340
3.380
3.150
3.300
109,520
-0.05(-1.49%)
Jan 29, 2016
3.380
3.500
3.230
3.350
192,446
+0.01(+0.30%)
Jan 28, 2016
3.300
3.370
3.214
3.340
153,101
+0.06(+1.83%)
Jan 27, 2016
3.520
3.520
3.270
3.280
268,891
-0.24(-6.82%)
Jan 26, 2016
3.500
3.550
3.330
3.520
219,915
+0.05(+1.44%)
Jan 25, 2016
3.580
3.640
3.450
3.470
251,178
-0.11(-3.07%)
Jan 22, 2016
3.500
3.580
3.420
3.580
319,110
+0.16(+4.68%)
Jan 21, 2016
3.310
3.500
3.150
3.420
719,177
+0.49(+16.72%)
Jan 20, 2016
2.780
2.990
2.680
2.930
272,900
+0.11(+3.90%)
Jan 19, 2016
2.810
2.990
2.770
2.820
221,835
-0.11(-3.75%)
Jan 15, 2016
2.880
2.930
2.930
2.930
329,800
-0.02(-0.68%)
Jan 14, 2016
2.910
3.060
2.910
2.950
528,126
-0.02(-0.67%)
Jan 13, 2016
3.370
3.450
2.952
2.970
527,663
-0.40(-11.87%)
Jan 12, 2016
3.400
3.490
3.260
3.370
270,801
+0.05(+1.51%)
Jan 11, 2016
3.550
3.560
3.280
3.320
311,530
-0.19(-5.41%)
Jan 08, 2016
3.580
3.650
3.470
3.510
297,127
-0.06(-1.68%)
Jan 07, 2016
3.650
3.720
3.510
3.570
345,216
-0.16(-4.29%)
Jan 06, 2016
3.930
3.930
3.700
3.730
380,096
-0.18(-4.60%)
Jan 05, 2016
3.950
3.990
3.890
3.910
128,007
-0.01(-0.26%)
Jan 04, 2016
3.940
3.990
3.870
3.920
222,168
-0.09(-2.24%)
Dec 31, 2015
3.980
4.010
4.010
4.010
227,500
+0.01(+0.25%)
Dec 30, 2015
3.900
4.070
3.900
4.000
365,258
+0.09(+2.30%)
Dec 29, 2015
4.000
4.020
3.900
3.910
285,468
-0.04(-1.01%)
Dec 28, 2015
4.120
4.170
3.900
3.950
339,239
-0.23(-5.50%)
Dec 24, 2015
4.150
4.180
4.180
4.180
105,000
+0.04(+0.97%)
Dec 23, 2015
4.160
4.200
4.050
4.140
207,584
-0.01(-0.24%)
Dec 22, 2015
4.100
4.210
4.060
4.150
158,564
+0.06(+1.47%)
Dec 21, 2015
4.150
4.190
4.040
4.090
157,892
-0.05(-1.21%)
Dec 18, 2015
4.060
4.200
4.020
4.140
469,026
+0.05(+1.22%)
Dec 17, 2015
4.000
4.145
4.000
4.090
210,280
+0.09(+2.25%)
Dec 16, 2015
3.900
4.140
3.830
4.000
372,537
+0.09(+2.30%)
Dec 15, 2015
4.010
4.190
3.890
3.910
486,229
-0.08(-2.01%)
Dec 14, 2015
4.020
4.100
3.950
3.990
317,632
-0.06(-1.48%)
Dec 11, 2015
4.090
4.190
4.040
4.050
201,747
-0.16(-3.80%)
Dec 10, 2015
4.040
4.290
4.040
4.210
204,373
+0.16(+3.95%)
Dec 09, 2015
4.190
4.240
4.010
4.050
347,647
-0.16(-3.80%)
Dec 08, 2015
4.160
4.350
4.160
4.210
198,861
-0.03(-0.71%)
Dec 07, 2015
4.430
4.430
4.240
4.240
261,385
-0.18(-4.07%)
Dec 04, 2015
4.410
4.470
4.350
4.420
266,679
+0.01(+0.23%)
Dec 03, 2015
4.590
4.680
4.390
4.410
280,577
-0.15(-3.29%)
Dec 02, 2015
4.630
4.740
4.520
4.560
146,635
-0.08(-1.72%)
Dec 01, 2015
4.660
4.700
4.550
4.640
193,126
+0.01(+0.22%)
Nov 30, 2015
4.700
4.790
4.620
4.630
465,501
-0.02(-0.43%)
Nov 27, 2015
4.820
4.870
4.640
4.650
107,825
-0.16(-3.33%)
Nov 25, 2015
4.770
4.810
4.810
4.810
168,200
+0.03(+0.63%)
Nov 24, 2015
4.790
4.890
4.750
4.780
148,227
-0.02(-0.42%)
Nov 23, 2015
4.720
4.890
4.690
4.800
156,002
+0.05(+1.05%)
Nov 20, 2015
4.640
4.790
4.600
4.750
129,412
+0.15(+3.26%)
Nov 19, 2015
4.800
4.830
4.600
4.600
146,740
-0.22(-4.56%)
Nov 18, 2015
4.750
4.820
4.650
4.820
111,333
+0.09(+1.90%)
Nov 17, 2015
4.640
4.860
4.560
4.730
187,199
+0.11(+2.38%)
Nov 16, 2015
4.770
4.800
4.500
4.620
239,470
-0.17(-3.55%)
Nov 13, 2015
4.790
4.940
4.740
4.790
143,285
-0.04(-0.83%)
Nov 12, 2015
5.010
5.050
4.830
4.830
162,370
-0.18(-3.59%)
Nov 11, 2015
5.150
5.220
5.010
5.010
131,841
-0.16(-3.09%)
Nov 10, 2015
5.220
5.260
5.101
5.170
141,150
-0.07(-1.34%)
Nov 09, 2015
5.330
5.400
5.190
5.240
183,898
-0.11(-2.06%)
Nov 06, 2015
5.040
5.380
5.040
5.350
260,064
+0.24(+4.70%)
Nov 05, 2015
5.550
5.580
4.980
5.110
488,062
-0.43(-7.76%)
Nov 04, 2015
4.920
5.630
4.870
5.540
704,559
+0.57(+11.47%)
Nov 03, 2015
5.180
5.240
4.950
4.970
240,314
-0.21(-4.05%)
Nov 02, 2015
5.150
5.250
5.115
5.180
214,055
+0.04(+0.78%)
Oct 30, 2015
5.050
5.155
5.000
5.140
367,542
+0.10(+1.98%)
Oct 29, 2015
5.110
5.160
4.940
5.040
272,640
-0.05(-0.98%)
Oct 28, 2015
4.850
5.090
4.790
5.090
218,816
+0.27(+5.60%)
Oct 27, 2015
4.890
4.980
4.760
4.820
155,677
-0.08(-1.63%)
Oct 26, 2015
4.810
4.980
4.800
4.900
110,405
+0.07(+1.45%)
Oct 23, 2015
4.840
4.946
4.790
4.830
204,995
+0.04(+0.84%)
Oct 22, 2015
4.770
4.870
4.600
4.790
231,064
+0.03(+0.63%)
Oct 21, 2015
4.770
4.840
4.560
4.760
243,914
+0.03(+0.63%)
Oct 20, 2015
4.800
4.840
4.690
4.730
190,916
-0.10(-2.07%)
Oct 19, 2015
4.560
4.845
4.560
4.830
329,392
+0.27(+5.92%)
Oct 16, 2015
4.810
4.853
4.530
4.560
284,844
-0.23(-4.80%)
Oct 15, 2015
4.680
4.810
4.670
4.790
250,117
+0.09(+1.91%)
Oct 14, 2015
4.700
4.830
4.660
4.700
165,134
+0.05(+1.08%)
Oct 13, 2015
4.760
4.890
4.640
4.650
370,840
-0.13(-2.72%)
Oct 12, 2015
4.790
4.886
4.650
4.780
108,270
+0.02(+0.42%)
Oct 09, 2015
4.700
4.870
4.650
4.760
244,669
+0.08(+1.71%)
Oct 08, 2015
4.710
4.780
4.550
4.680
154,987
-0.05(-1.06%)
Oct 07, 2015
4.580
4.810
4.410
4.730
197,180
+0.21(+4.65%)
Oct 06, 2015
4.710
4.750
4.450
4.520
202,202
-0.21(-4.44%)
Oct 05, 2015
4.710
4.800
4.600
4.730
251,712
+0.04(+0.85%)
Oct 02, 2015
4.390
4.710
4.375
4.690
306,213
+0.22(+4.92%)
Oct 01, 2015
4.580
4.620
4.310
4.470
268,212
-0.11(-2.40%)
Sep 30, 2015
4.490
4.640
4.370
4.580
683,054
+0.21(+4.81%)
Sep 29, 2015
4.610
4.810
4.280
4.370
495,146
-0.24(-5.21%)
Sep 28, 2015
4.910
4.910
4.450
4.610
581,468
-0.32(-6.49%)
Sep 25, 2015
5.220
5.300
4.810
4.930
636,952
-0.22(-4.27%)
Sep 24, 2015
5.290
5.310
5.080
5.150
279,446
-0.13(-2.46%)
Sep 23, 2015
5.340
5.410
5.230
5.280
204,890
-0.05(-0.94%)
Sep 22, 2015
5.330
5.440
5.250
5.330
247,961
-0.04(-0.74%)
Sep 21, 2015
5.590
5.700
5.250
5.370
262,275
-0.20(-3.59%)
Sep 18, 2015
5.410
5.590
5.410
5.570
396,672
+0.10(+1.83%)
Sep 17, 2015
5.180
5.490
5.130
5.470
438,095
+0.30(+5.80%)
Sep 16, 2015
5.120
5.180
5.050
5.170
287,377
+0.03(+0.58%)
Sep 15, 2015
5.090
5.200
5.040
5.140
170,374
+0.04(+0.78%)
Sep 14, 2015
5.240
5.240
5.055
5.100
242,717
-0.11(-2.11%)
Sep 11, 2015
5.150
5.240
5.120
5.210
178,916
-0.03(-0.57%)
Sep 10, 2015
5.150
5.280
5.150
5.240
261,635
+0.08(+1.55%)
Sep 09, 2015
5.320
5.390
5.070
5.160
266,462
-0.14(-2.64%)
Sep 08, 2015
5.120
5.300
4.990
5.300
361,477
+0.27(+5.37%)
Sep 04, 2015
5.090
5.030
5.030
5.030
253,500
-0.12(-2.33%)
Sep 03, 2015
5.290
5.350
5.081
5.150
331,065
-0.15(-2.83%)
Sep 02, 2015
5.180
5.300
5.040
5.300
259,609
+0.16(+3.11%)
Sep 01, 2015
5.150
5.290
5.090
5.140
309,524
-0.13(-2.47%)
Aug 31, 2015
5.290
5.390
5.210
5.270
342,654
-0.01(-0.19%)
Aug 28, 2015
5.200
5.320
5.120
5.280
332,731
+0.09(+1.73%)
Aug 27, 2015
5.070
5.200
4.990
5.190
285,018
+0.14(+2.77%)
Aug 26, 2015
4.910
5.070
4.850
5.050
465,882
+0.22(+4.55%)
Aug 25, 2015
5.130
5.135
4.800
4.830
485,727
-0.20(-3.98%)
Aug 24, 2015
4.870
5.150
4.710
5.030
420,062
-0.17(-3.27%)
Aug 21, 2015
4.850
5.332
4.840
5.200
356,730
+0.22(+4.42%)
Aug 20, 2015
5.220
5.280
4.980
4.980
405,238
-0.26(-4.96%)
Aug 19, 2015
5.250
5.320
5.210
5.240
226,020
-0.04(-0.76%)
Aug 18, 2015
5.420
5.470
5.260
5.280
224,307
-0.18(-3.30%)
Aug 17, 2015
5.380
5.480
5.350
5.460
278,207
+0.04(+0.74%)
Aug 14, 2015
5.670
5.690
5.360
5.420
252,260
-0.23(-4.07%)
Aug 13, 2015
5.470
5.870
5.450
5.650
382,157
+0.19(+3.48%)
Aug 12, 2015
5.240
5.530
5.150
5.460
289,442
+0.21(+4.00%)
Aug 11, 2015
5.350
5.420
5.240
5.250
168,663
-0.13(-2.42%)
Aug 10, 2015
5.290
5.430
5.200
5.380
400,129
+0.11(+2.09%)
Aug 07, 2015
5.160
5.300
5.080
5.270
441,891
+0.05(+0.96%)
Aug 06, 2015
5.460
5.471
5.200
5.220
301,049
-0.21(-3.87%)
Aug 05, 2015
5.410
5.590
5.280
5.430
441,399
+0.24(+4.62%)
Aug 04, 2015
5.110
5.260
5.080
5.190
221,271
+0.08(+1.57%)
Aug 03, 2015
5.130
5.150
5.010
5.110
210,084
-0.05(-0.97%)
Jul 31, 2015
5.060
5.280
4.980
5.160
254,412
+0.08(+1.57%)
Jul 30, 2015
4.990
5.110
4.880
5.080
252,420
+0.04(+0.79%)
Jul 29, 2015
5.150
5.210
4.960
5.040
253,241
-0.16(-3.08%)
Jul 28, 2015
5.100
5.270
4.960
5.200
178,177
+0.15(+2.97%)
Jul 27, 2015
5.100
5.100
4.820
5.050
329,971
-0.08(-1.56%)
Jul 24, 2015
5.320
5.320
5.100
5.130
286,278
-0.17(-3.21%)
Jul 23, 2015
5.280
5.420
5.235
5.300
165,819
+0.02(+0.38%)
Jul 22, 2015
5.310
5.340
5.220
5.280
149,948
-0.06(-1.12%)
Jul 21, 2015
5.370
5.420
5.270
5.340
223,636
-0.04(-0.74%)
Jul 20, 2015
5.540
5.580
5.350
5.380
228,920
-0.17(-3.06%)
Jul 17, 2015
5.600
5.730
5.510
5.550
371,446
-0.03(-0.54%)
Jul 16, 2015
5.590
5.650
5.480
5.580
306,042
+0.01(+0.18%)
Jul 15, 2015
5.630
5.700
5.520
5.570
442,405
-0.09(-1.59%)
Jul 14, 2015
5.610
5.700
5.570
5.660
165,572
+0.03(+0.53%)
Jul 13, 2015
5.450
5.640
5.420
5.630
209,390
+0.20(+3.68%)
Jul 10, 2015
5.340
5.430
5.310
5.430
168,614
+0.17(+3.23%)
Jul 09, 2015
5.250
5.300
5.185
5.260
224,813
+0.03(+0.57%)
Jul 08, 2015
5.360
5.420
5.200
5.230
240,841
-0.17(-3.15%)
Jul 07, 2015
5.300
5.410
5.240
5.400
225,577
+0.09(+1.69%)
Jul 06, 2015
5.190
5.440
5.180
5.310
268,387
+0.04(+0.76%)
Jul 02, 2015
5.290
5.270
5.270
5.270
179,200
+0.00(+0.00%)
Jul 01, 2015
5.270
5.370
5.230
5.270
316,649
+0.08(+1.54%)
Jun 30, 2015
5.150
5.280
5.150
5.190
389,523
+0.05(+0.97%)
Jun 29, 2015
5.280
5.290
5.130
5.140
314,462
-0.14(-2.65%)
Jun 26, 2015
5.330
5.420
5.200
5.280
1,367,216
-0.06(-1.12%)
Jun 25, 2015
5.460
5.500
5.319
5.340
294,034
-0.12(-2.20%)
Jun 24, 2015
5.620
5.640
5.430
5.460
314,325
-0.16(-2.85%)
Jun 23, 2015
5.600
5.640
5.530
5.620
238,153
+0.02(+0.36%)
Jun 22, 2015
5.600
5.660
5.450
5.600
507,700
-0.05(-0.88%)
Jun 19, 2015
5.750
5.780
5.650
5.650
327,508
-0.08(-1.40%)
Jun 18, 2015
5.690
5.840
5.640
5.730
413,823
+0.08(+1.33%)
Jun 17, 2015
5.770
5.780
5.650
5.655
301,502
-0.10(-1.82%)
Jun 16, 2015
5.860
5.860
5.690
5.760
291,166
-0.10(-1.71%)
Jun 15, 2015
5.890
5.930
5.720
5.860
365,613
-0.05(-0.85%)
Jun 12, 2015
5.990
6.000
5.870
5.910
293,341
-0.13(-2.15%)
Jun 11, 2015
6.060
6.104
5.960
6.040
141,615
+0.01(+0.17%)
Jun 10, 2015
6.000
6.050
5.950
6.030
204,083
+0.03(+0.50%)
Jun 09, 2015
6.080
6.130
5.900
6.000
387,509
-0.11(-1.80%)
Jun 08, 2015
6.170
6.230
6.080
6.110
444,839
-0.06(-0.97%)
Jun 05, 2015
6.160
6.250
6.090
6.170
440,889
+0.00(+0.00%)
Jun 04, 2015
6.090
6.200
6.070
6.170
273,427
+0.03(+0.49%)
Jun 03, 2015
6.170
6.180
6.090
6.140
307,724
+0.01(+0.16%)
Jun 02, 2015
6.070
6.180
6.070
6.130
272,052
+0.02(+0.33%)
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.