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
Bioblast Pharma Ltd
(NQ:
ORPN
)
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 (%)
Mar 25, 2019
11.50
11.50
11.50
0
+0.72(+6.68%)
Mar 22, 2019
11.49
11.50
10.78
10.78
2,900
-0.57(-4.99%)
Mar 21, 2019
11.15
11.74
10.81
11.35
10,222
+0.15(+1.31%)
Mar 20, 2019
10.49
11.20
10.49
11.20
8,749
+0.35(+3.25%)
Mar 19, 2019
11.18
11.18
10.71
10.85
9,499
+0.03(+0.25%)
Mar 18, 2019
10.80
11.07
9.780
10.82
11,927
+0.10(+0.93%)
Mar 15, 2019
11.24
11.24
10.55
10.72
7,000
-0.47(-4.20%)
Mar 14, 2019
10.52
11.19
10.00
11.19
7,626
+0.49(+4.58%)
Mar 13, 2019
11.83
11.99
10.14
10.70
27,428
-1.07(-9.09%)
Mar 12, 2019
11.09
12.33
11.01
11.77
63,797
+0.48(+4.25%)
Mar 11, 2019
12.50
12.50
10.92
11.29
25,306
-1.31(-10.40%)
Mar 08, 2019
14.72
15.00
12.50
12.60
62,600
-2.80(-18.21%)
Mar 07, 2019
11.29
16.00
11.29
15.40
149,111
+4.13(+36.63%)
Mar 06, 2019
10.58
13.39
9.450
11.28
74,469
+9.98(+774.03%)
Mar 05, 2019
1.260
1.340
1.260
1.290
33,567
+0.02(+1.57%)
Mar 04, 2019
1.310
1.312
1.250
1.270
26,319
-0.05(-3.79%)
Mar 01, 2019
1.350
1.350
1.270
1.320
34,400
+0.06(+4.76%)
Feb 28, 2019
1.290
1.320
1.260
1.260
40,591
-0.05(-3.82%)
Feb 27, 2019
1.320
1.400
1.260
1.310
8,994
-0.03(-2.24%)
Feb 26, 2019
1.350
1.396
1.230
1.340
141,370
-0.02(-1.47%)
Feb 25, 2019
1.470
1.550
1.330
1.360
185,641
-0.05(-3.55%)
Feb 22, 2019
1.360
1.420
1.230
1.410
232,300
+0.00(+0.00%)
Feb 21, 2019
1.570
1.570
1.350
1.410
134,062
-0.06(-4.08%)
Feb 20, 2019
1.470
1.616
1.410
1.470
463,797
-0.04(-2.65%)
Feb 19, 2019
1.740
2.170
1.420
1.510
7,524,548
+0.34(+29.06%)
Feb 15, 2019
1.150
1.320
1.140
1.170
139,800
+0.07(+6.36%)
Feb 14, 2019
1.130
1.130
1.100
1.100
7,684
-0.05(-4.35%)
Feb 13, 2019
1.160
1.160
1.090
1.150
3,912
+0.00(+0.00%)
Feb 12, 2019
1.080
1.160
1.080
1.150
13,802
+0.07(+6.48%)
Feb 11, 2019
1.120
1.140
1.080
1.080
8,473
-0.07(-6.09%)
Feb 08, 2019
1.240
1.240
1.060
1.150
25,900
-0.04(-3.36%)
Feb 07, 2019
1.180
1.300
1.120
1.190
91,297
+0.00(+0.00%)
Feb 06, 2019
1.140
1.190
1.070
1.190
3,935
+0.03(+3.03%)
Feb 05, 2019
1.150
1.160
1.130
1.155
3,777
-0.01(-1.28%)
Feb 04, 2019
1.060
1.180
1.040
1.170
14,343
+0.03(+2.63%)
Feb 01, 2019
1.190
1.190
1.010
1.140
15,500
+0.04(+4.11%)
Jan 31, 2019
1.090
1.150
1.080
1.095
5,756
+0.05(+5.29%)
Jan 30, 2019
1.000
1.097
1.000
1.040
2,182
-0.04(-3.70%)
Jan 29, 2019
1.020
1.100
1.020
1.080
18,963
+0.07(+6.93%)
Jan 28, 2019
1.040
1.168
1.010
1.010
2,007
-0.06(-5.61%)
Jan 25, 2019
0.9800
1.150
0.9700
1.070
82,500
+0.03(+2.88%)
Jan 24, 2019
1.010
1.040
0.9300
1.040
7,535
+0.02(+1.96%)
Jan 23, 2019
1.020
1.020
0.9700
1.020
7,448
+0.06(+6.24%)
Jan 22, 2019
1.020
1.050
0.9600
0.9601
3,517
-0.07(-7.24%)
Jan 18, 2019
1.040
1.060
0.9600
1.035
7,600
+0.01(+1.47%)
Jan 17, 2019
1.020
1.110
0.9615
1.020
53,130
+0.00(+0.00%)
Jan 16, 2019
1.070
1.170
0.9913
1.020
45,877
-0.06(-5.56%)
Jan 15, 2019
1.120
1.125
1.000
1.080
18,695
-0.04(-3.57%)
Jan 14, 2019
1.000
1.190
0.9600
1.120
98,562
+0.11(+10.89%)
Jan 11, 2019
1.050
1.050
0.9600
1.010
6,300
+0.03(+2.96%)
Jan 10, 2019
1.020
1.052
0.9600
0.9810
3,740
-0.06(-6.07%)
Jan 09, 2019
0.9972
1.140
0.9200
1.044
91,292
+0.05(+4.73%)
Jan 08, 2019
0.9000
1.020
0.9000
0.9972
1,801
+0.08(+8.26%)
Jan 07, 2019
1.000
1.020
0.9000
0.9211
3,796
-0.07(-6.96%)
Jan 04, 2019
1.020
1.020
0.9000
0.9900
4,900
+0.03(+3.14%)
Jan 03, 2019
0.8800
0.9599
0.8800
0.9599
10,225
+0.11(+12.90%)
Jan 02, 2019
0.7900
0.8699
0.7900
0.8502
15,750
+0.08(+10.42%)
Dec 31, 2018
0.8700
0.9000
0.7700
0.7700
9,000
-0.08(-9.41%)
Dec 28, 2018
0.8600
0.9500
0.8500
0.8500
25,600
-0.11(-11.45%)
Dec 27, 2018
0.9100
0.9700
0.8500
0.9599
8,151
+0.05(+4.95%)
Dec 26, 2018
0.9782
0.9800
0.9100
0.9146
6,635
+0.03(+3.93%)
Dec 24, 2018
0.8800
0.9000
0.8800
0.8800
9,600
-0.02(-2.22%)
Dec 21, 2018
0.9600
0.9600
0.8600
0.9000
9,500
-0.04(-4.08%)
Dec 20, 2018
1.020
1.035
0.8500
0.9383
52,479
-0.09(-8.90%)
Dec 19, 2018
1.060
1.060
0.9958
1.030
19,338
+0.02(+2.03%)
Dec 18, 2018
1.020
1.090
0.9853
1.010
27,218
+0.01(+1.48%)
Dec 17, 2018
1.120
1.126
0.9517
0.9948
56,801
-0.13(-11.18%)
Dec 14, 2018
1.080
1.120
1.070
1.120
9,500
-0.06(-5.08%)
Dec 13, 2018
1.060
1.190
1.060
1.180
42,196
+0.12(+11.32%)
Dec 12, 2018
1.150
1.155
1.060
1.060
55,014
-0.09(-7.83%)
Dec 11, 2018
1.170
1.170
1.050
1.150
50,252
-0.01(-0.86%)
Dec 10, 2018
1.220
1.250
1.140
1.160
23,627
-0.07(-5.69%)
Dec 07, 2018
1.270
1.270
1.130
1.230
49,800
-0.02(-1.80%)
Dec 06, 2018
1.270
1.270
1.200
1.252
41,834
-0.02(-1.38%)
Dec 04, 2018
1.250
1.280
1.240
1.270
6,100
+0.02(+1.60%)
Dec 03, 2018
1.270
1.300
1.210
1.250
14,625
-0.02(-1.57%)
Nov 30, 2018
1.250
1.300
1.250
1.270
6,300
+0.00(+0.00%)
Nov 29, 2018
1.340
1.350
1.200
1.270
13,978
-0.03(-2.31%)
Nov 28, 2018
1.319
1.319
1.170
1.300
33,584
+0.04(+3.17%)
Nov 27, 2018
1.300
1.430
1.180
1.260
85,688
-0.04(-3.08%)
Nov 26, 2018
1.280
1.380
1.230
1.300
31,418
+0.02(+1.56%)
Nov 23, 2018
1.340
1.340
1.275
1.280
30,600
-0.08(-5.88%)
Nov 21, 2018
1.360
1.360
1.360
0
-0.19(-12.26%)
Nov 20, 2018
1.480
1.760
1.290
1.550
2,796,204
+0.36(+30.25%)
Nov 19, 2018
1.180
1.320
1.150
1.190
146,589
+0.00(+0.00%)
Nov 16, 2018
1.250
1.370
1.100
1.190
112,000
-0.11(-8.46%)
Nov 15, 2018
1.260
1.379
1.250
1.300
11,811
-0.03(-2.18%)
Nov 14, 2018
1.480
1.480
1.270
1.329
13,425
-0.00(-0.08%)
Nov 13, 2018
1.340
1.350
1.290
1.330
18,050
-0.02(-1.48%)
Nov 12, 2018
1.400
1.400
1.260
1.350
25,512
-0.01(-0.74%)
Nov 09, 2018
1.430
1.480
1.300
1.360
51,600
-0.07(-4.90%)
Nov 08, 2018
1.320
1.450
1.310
1.430
100,984
+0.08(+5.93%)
Nov 07, 2018
1.540
1.880
1.320
1.350
1,342,348
-0.22(-14.01%)
Nov 06, 2018
1.420
1.570
1.401
1.570
19,073
+0.10(+6.81%)
Nov 05, 2018
1.453
1.537
1.410
1.470
5,420
-0.01(-0.68%)
Nov 02, 2018
1.420
1.530
1.360
1.480
22,700
+0.09(+6.47%)
Nov 01, 2018
1.350
1.450
1.300
1.390
27,426
+0.05(+3.74%)
Oct 31, 2018
1.370
1.370
1.250
1.340
16,438
+0.09(+7.19%)
Oct 30, 2018
1.280
1.310
1.250
1.250
10,373
-0.05(-3.85%)
Oct 29, 2018
1.350
1.385
1.260
1.300
29,812
-0.08(-5.80%)
Oct 26, 2018
1.290
1.400
1.280
1.380
13,000
-0.01(-0.72%)
Oct 25, 2018
1.360
1.430
1.350
1.390
16,179
+0.01(+0.72%)
Oct 24, 2018
1.600
1.600
1.380
1.380
40,941
-0.20(-12.65%)
Oct 23, 2018
1.500
1.590
1.460
1.580
34,197
+0.07(+4.70%)
Oct 22, 2018
1.610
1.620
1.370
1.509
81,814
-0.09(-5.69%)
Oct 19, 2018
1.550
1.750
1.410
1.600
447,200
-0.01(-0.62%)
Oct 18, 2018
1.850
2.300
1.400
1.610
1,232,711
+0.30(+22.90%)
Oct 17, 2018
1.330
1.543
1.210
1.310
81,148
+0.01(+0.77%)
Oct 16, 2018
1.270
1.430
1.260
1.300
11,222
+0.03(+2.36%)
Oct 15, 2018
1.270
1.440
1.220
1.270
5,679
+0.01(+0.79%)
Oct 12, 2018
1.320
1.320
1.200
1.260
38,800
-0.06(-4.55%)
Oct 11, 2018
1.370
1.399
1.320
1.320
17,277
-0.10(-6.86%)
Oct 10, 2018
1.450
1.450
1.350
1.417
19,934
-0.00(-0.20%)
Oct 09, 2018
1.380
1.530
1.380
1.420
45,891
+0.01(+0.56%)
Oct 08, 2018
1.600
1.633
1.340
1.412
21,946
-0.09(-5.86%)
Oct 05, 2018
1.620
1.700
1.330
1.500
119,400
-0.16(-9.64%)
Oct 04, 2018
1.380
1.890
1.300
1.660
571,133
+0.32(+23.88%)
Oct 03, 2018
1.340
1.670
1.290
1.340
271,252
-0.02(-1.47%)
Oct 02, 2018
1.390
1.390
1.290
1.360
32,663
-0.04(-2.86%)
Oct 01, 2018
1.280
1.419
1.250
1.400
32,736
+0.05(+3.70%)
Sep 28, 2018
1.430
1.430
1.280
1.350
55,100
-0.09(-6.25%)
Sep 27, 2018
1.320
1.520
1.310
1.440
392,797
+0.05(+3.60%)
Sep 26, 2018
1.390
1.390
1.300
1.390
5,000
+0.03(+2.58%)
Sep 25, 2018
1.320
1.390
1.230
1.355
22,678
+0.08(+6.25%)
Sep 24, 2018
1.232
1.315
1.232
1.275
5,535
+0.03(+2.02%)
Sep 21, 2018
1.330
1.330
1.220
1.250
29,200
-0.05(-3.85%)
Sep 20, 2018
1.390
1.470
1.210
1.300
148,958
-0.04(-3.25%)
Sep 19, 2018
1.258
1.450
1.237
1.344
68,857
+0.06(+4.98%)
Sep 18, 2018
1.270
1.300
1.270
1.280
4,845
+0.03(+2.42%)
Sep 17, 2018
1.244
1.250
1.230
1.250
1,504
+0.02(+1.60%)
Sep 14, 2018
1.230
1.240
1.220
1.230
2,000
+0.00(+0.32%)
Sep 13, 2018
1.247
1.290
1.170
1.226
4,760
-0.03(-2.69%)
Sep 12, 2018
1.225
1.260
1.225
1.260
15,178
+0.03(+2.44%)
Sep 11, 2018
1.220
1.320
1.170
1.230
15,947
-0.03(-2.69%)
Sep 10, 2018
1.256
1.264
1.210
1.264
10,555
-0.01(-0.47%)
Sep 07, 2018
1.290
1.310
1.250
1.270
5,000
+0.08(+6.72%)
Sep 06, 2018
1.230
1.340
1.170
1.190
27,595
-0.06(-4.42%)
Sep 05, 2018
1.264
1.280
1.200
1.245
12,139
-0.01(-0.89%)
Sep 04, 2018
1.330
1.330
1.256
1.256
2,717
-0.01(-0.62%)
Aug 31, 2018
1.264
1.264
1.264
0
-0.07(-4.96%)
Aug 30, 2018
1.280
1.350
1.230
1.330
12,375
+0.07(+5.56%)
Aug 29, 2018
1.250
1.370
1.250
1.260
15,182
-0.07(-5.26%)
Aug 28, 2018
1.200
1.330
1.190
1.330
14,620
+0.15(+12.71%)
Aug 27, 2018
1.190
1.310
1.170
1.180
26,778
-0.04(-3.28%)
Aug 24, 2018
1.200
1.335
1.171
1.220
47,600
+0.01(+0.83%)
Aug 23, 2018
1.170
1.343
1.100
1.210
170,788
+0.09(+8.04%)
Aug 22, 2018
1.040
1.240
1.040
1.120
35,717
+0.00(+0.00%)
Aug 21, 2018
1.150
1.156
1.040
1.120
44,640
-0.04(-3.45%)
Aug 20, 2018
1.126
1.170
1.126
1.160
32,738
+0.05(+4.50%)
Aug 17, 2018
1.100
1.180
1.100
1.110
19,400
-0.02(-1.77%)
Aug 16, 2018
1.160
1.190
1.080
1.130
18,691
+0.01(+0.89%)
Aug 15, 2018
1.250
1.250
1.100
1.120
16,997
-0.08(-6.67%)
Aug 14, 2018
1.300
1.340
1.100
1.200
59,352
-0.08(-6.25%)
Aug 13, 2018
1.050
1.280
1.050
1.280
90,803
+0.14(+12.28%)
Aug 10, 2018
1.240
1.240
1.100
1.140
74,300
-0.10(-8.06%)
Aug 09, 2018
1.120
1.280
1.040
1.240
195,165
+0.10(+8.77%)
Aug 08, 2018
1.150
1.150
1.040
1.140
17,699
+0.00(+0.00%)
Aug 07, 2018
1.110
1.190
1.030
1.140
69,719
+0.06(+5.56%)
Aug 06, 2018
1.280
1.280
1.080
1.080
42,423
-0.20(-15.62%)
Aug 03, 2018
1.100
1.300
1.100
1.280
130,000
+0.21(+19.63%)
Aug 02, 2018
1.150
1.150
1.060
1.070
36,603
-0.10(-8.55%)
Aug 01, 2018
1.180
1.200
1.100
1.170
21,487
+0.01(+1.15%)
Jul 31, 2018
1.230
1.230
1.157
1.157
25,529
-0.00(-0.28%)
Jul 30, 2018
1.250
1.250
1.140
1.160
100,059
+0.05(+4.50%)
Jul 27, 2018
1.410
1.410
1.110
1.110
107,900
-0.20(-15.27%)
Jul 26, 2018
1.400
1.400
1.080
1.310
115,225
-0.14(-9.65%)
Jul 25, 2018
1.462
1.516
1.380
1.450
47,310
-0.01(-0.69%)
Jul 24, 2018
1.490
1.530
1.440
1.460
18,377
-0.05(-3.31%)
Jul 23, 2018
1.490
1.510
1.423
1.510
41,100
-0.03(-1.95%)
Jul 20, 2018
1.490
1.570
1.490
1.540
9,981
+0.04(+2.67%)
Jul 19, 2018
1.510
1.600
1.480
1.500
32,642
-0.04(-2.60%)
Jul 18, 2018
1.500
1.610
1.500
1.540
26,570
-0.01(-0.65%)
Jul 17, 2018
1.530
1.590
1.430
1.550
37,795
+0.05(+3.33%)
Jul 16, 2018
1.650
1.670
1.460
1.500
123,209
-0.10(-6.26%)
Jul 13, 2018
1.600
1.680
1.600
1.600
60,552
-0.01(-0.61%)
Jul 12, 2018
1.720
1.720
1.610
1.610
97,868
-0.18(-10.06%)
Jul 11, 2018
1.750
2.200
1.610
1.790
533,318
+0.05(+2.87%)
Jul 10, 2018
1.710
1.900
1.620
1.740
138,547
+0.02(+1.16%)
Jul 09, 2018
1.730
1.740
1.730
1.720
26,126
-0.01(-0.58%)
Jul 06, 2018
1.583
1.790
1.583
1.730
35,800
+0.01(+0.58%)
Jul 05, 2018
1.865
1.865
1.660
1.720
50,061
-0.04(-2.27%)
Jul 03, 2018
1.760
1.760
1.760
0
+0.05(+2.92%)
Jul 02, 2018
1.574
1.710
1.570
1.710
33,649
+0.07(+4.33%)
Jun 29, 2018
1.650
1.660
1.530
1.639
97,009
-0.04(-2.44%)
Jun 28, 2018
1.680
1.680
1.530
1.680
69,063
+0.08(+5.00%)
Jun 27, 2018
1.760
1.760
1.590
1.600
49,020
-0.15(-8.57%)
Jun 26, 2018
1.710
1.850
1.690
1.750
79,002
+0.08(+4.79%)
Jun 25, 2018
1.800
1.800
1.660
1.670
34,522
-0.14(-7.73%)
Jun 22, 2018
1.760
1.820
1.680
1.810
46,715
+0.09(+5.23%)
Jun 21, 2018
1.890
1.900
1.701
1.720
59,260
-0.13(-7.03%)
Jun 20, 2018
1.780
1.953
1.780
1.850
49,274
+0.11(+6.32%)
Jun 19, 2018
1.850
1.850
1.670
1.740
87,356
-0.10(-5.43%)
Jun 18, 2018
1.960
1.973
1.810
1.840
91,010
-0.16(-8.00%)
Jun 15, 2018
2.030
1.980
2.000
29,089
-0.03(-1.48%)
Jun 14, 2018
2.210
2.254
2.010
2.030
67,329
-0.20(-8.97%)
Jun 13, 2018
2.261
2.300
2.220
2.230
16,740
-0.03(-1.33%)
Jun 12, 2018
2.261
2.379
2.250
2.260
13,714
-0.01(-0.44%)
Jun 11, 2018
2.240
2.380
2.240
2.270
8,066
+0.02(+0.89%)
Jun 08, 2018
2.394
2.394
2.240
2.250
43,906
-0.01(-0.44%)
Jun 07, 2018
2.310
2.370
2.240
2.260
72,136
+0.00(+0.00%)
Jun 06, 2018
2.290
2.350
2.240
2.260
94,332
+0.01(+0.44%)
Jun 05, 2018
2.280
2.320
2.210
2.250
22,112
+0.02(+0.90%)
Jun 04, 2018
2.270
2.290
2.210
2.230
15,449
-0.02(-0.89%)
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.