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
Performant Financial
(NQ:
PFMT
)
3.070
-0.050 (-1.60%)
Streaming Delayed Price
Updated: 4:00 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, 2018
2.220
2.260
2.194
2.220
4,844
+0.00(+0.00%)
May 30, 2018
2.190
2.290
2.190
2.220
20,353
+0.01(+0.45%)
May 29, 2018
2.220
2.220
2.180
2.210
20,669
-0.01(-0.45%)
May 25, 2018
2.220
2.220
2.220
0
+0.03(+1.37%)
May 24, 2018
2.195
2.220
2.170
2.190
27,473
-0.02(-0.90%)
May 23, 2018
2.200
2.310
2.180
2.210
46,494
-0.02(-0.90%)
May 22, 2018
2.460
2.640
2.190
2.230
74,997
-0.23(-9.35%)
May 21, 2018
2.579
2.580
2.450
2.460
153,545
-0.12(-4.65%)
May 18, 2018
2.580
2.650
2.570
2.580
78,719
-0.04(-1.53%)
May 17, 2018
2.620
2.710
2.560
2.620
44,837
+0.00(+0.00%)
May 16, 2018
2.640
2.680
2.600
2.620
90,000
-0.03(-1.13%)
May 15, 2018
2.720
2.720
2.620
2.650
45,744
-0.09(-3.28%)
May 14, 2018
2.900
2.910
2.720
2.740
130,262
-0.17(-5.84%)
May 11, 2018
3.000
3.000
2.800
2.910
23,708
-0.03(-1.02%)
May 10, 2018
2.820
3.000
2.800
2.940
155,181
+0.12(+4.26%)
May 09, 2018
2.780
2.980
2.770
2.820
166,244
+0.03(+1.08%)
May 08, 2018
2.800
2.950
2.750
2.790
146,401
+0.00(+0.00%)
May 07, 2018
2.610
2.870
2.610
2.790
50,335
+0.13(+4.89%)
May 04, 2018
2.220
2.710
1.960
2.660
388,010
-0.43(-13.92%)
May 03, 2018
3.020
3.100
3.020
3.090
15,610
+0.00(+0.00%)
May 02, 2018
3.100
3.100
3.050
3.090
136,291
-0.01(-0.32%)
May 01, 2018
3.020
3.100
3.020
3.100
304,046
+0.08(+2.65%)
Apr 30, 2018
3.040
3.070
3.020
3.020
18,811
-0.03(-0.98%)
Apr 27, 2018
3.050
3.100
3.000
3.050
31,396
+0.00(+0.00%)
Apr 26, 2018
3.070
3.100
3.050
3.050
32,011
-0.03(-0.97%)
Apr 25, 2018
3.090
3.100
3.050
3.080
57,396
-0.03(-0.96%)
Apr 24, 2018
3.090
3.120
3.000
3.110
50,361
+0.01(+0.32%)
Apr 23, 2018
2.980
3.100
2.940
3.100
31,299
+0.11(+3.68%)
Apr 20, 2018
3.030
3.100
2.950
2.990
14,244
-0.06(-1.97%)
Apr 19, 2018
3.010
3.100
2.900
3.050
56,383
+0.02(+0.66%)
Apr 18, 2018
2.890
3.070
2.850
3.030
76,388
+0.13(+4.48%)
Apr 17, 2018
2.930
2.940
2.880
2.900
6,422
-0.03(-1.02%)
Apr 16, 2018
2.950
2.950
2.910
2.930
3,172
-0.02(-0.68%)
Apr 13, 2018
3.000
3.000
2.910
2.950
12,708
-0.06(-1.99%)
Apr 12, 2018
3.100
3.100
3.000
3.010
31,986
-0.07(-2.27%)
Apr 11, 2018
3.090
3.100
3.030
3.080
3,071
-0.02(-0.65%)
Apr 10, 2018
3.080
3.100
3.050
3.100
13,089
+0.03(+0.98%)
Apr 09, 2018
3.130
3.150
3.060
3.070
9,449
-0.07(-2.23%)
Apr 06, 2018
3.010
3.200
2.930
3.140
60,100
+0.11(+3.63%)
Apr 05, 2018
3.060
3.060
2.975
3.030
4,847
+0.09(+3.06%)
Apr 04, 2018
2.910
2.980
2.900
2.940
19,743
-0.01(-0.34%)
Apr 03, 2018
2.990
3.000
2.920
2.950
21,818
+0.05(+1.72%)
Apr 02, 2018
3.070
3.070
2.900
2.900
12,711
-0.10(-3.33%)
Mar 29, 2018
3.000
3.000
3.000
0
+0.11(+3.81%)
Mar 28, 2018
2.960
2.960
2.830
2.890
31,213
-0.07(-2.36%)
Mar 27, 2018
3.100
3.100
2.840
2.960
144,241
-0.13(-4.21%)
Mar 26, 2018
3.090
3.110
3.030
3.090
63,945
+0.00(+0.00%)
Mar 23, 2018
3.130
3.220
3.060
3.090
19,042
-0.03(-0.96%)
Mar 22, 2018
3.130
3.230
3.120
3.120
52,146
-0.05(-1.58%)
Mar 21, 2018
3.230
3.240
3.120
3.170
29,880
-0.06(-1.86%)
Mar 20, 2018
3.230
3.280
3.100
3.230
50,496
-0.01(-0.31%)
Mar 19, 2018
3.240
3.275
3.100
3.240
35,347
+0.00(+0.00%)
Mar 16, 2018
3.070
3.390
3.070
3.240
117,028
+0.18(+5.88%)
Mar 15, 2018
3.000
3.070
3.000
3.060
63,308
+0.04(+1.32%)
Mar 14, 2018
2.960
3.020
2.930
3.020
177,330
+0.06(+2.03%)
Mar 13, 2018
2.950
2.980
2.910
2.960
28,663
+0.01(+0.34%)
Mar 12, 2018
2.860
2.980
2.860
2.950
115,646
+0.10(+3.51%)
Mar 09, 2018
2.870
2.890
2.840
2.850
45,066
-0.03(-1.04%)
Mar 08, 2018
2.850
2.900
2.850
2.880
29,247
+0.02(+0.70%)
Mar 07, 2018
3.000
3.000
2.841
2.860
70,190
+0.13(+4.76%)
Mar 06, 2018
2.740
2.760
2.570
2.730
81,133
+0.08(+3.02%)
Mar 05, 2018
2.630
2.690
2.630
2.650
16,489
-0.02(-0.75%)
Mar 02, 2018
2.660
2.720
2.600
2.670
50,453
+0.00(+0.00%)
Mar 01, 2018
2.660
2.690
2.660
2.670
7,406
+0.00(+0.00%)
Feb 28, 2018
2.750
2.750
2.670
2.670
7,736
-0.05(-1.84%)
Feb 27, 2018
2.800
2.800
2.690
2.720
25,975
-0.08(-2.86%)
Feb 26, 2018
2.780
2.807
2.765
2.800
7,467
+0.01(+0.36%)
Feb 23, 2018
2.745
2.800
2.731
2.790
14,864
+0.02(+0.72%)
Feb 22, 2018
2.780
2.830
2.750
2.770
26,650
-0.02(-0.72%)
Feb 21, 2018
2.740
2.850
2.730
2.790
39,170
+0.05(+1.82%)
Feb 20, 2018
2.690
2.760
2.670
2.740
12,854
+0.06(+2.24%)
Feb 16, 2018
2.680
2.680
2.680
0
+0.00(+0.00%)
Feb 15, 2018
2.890
2.900
2.650
2.680
62,854
-0.18(-6.29%)
Feb 14, 2018
2.700
2.888
2.700
2.860
70,941
+0.10(+3.62%)
Feb 13, 2018
2.655
2.790
2.654
2.760
182,778
+0.10(+3.76%)
Feb 12, 2018
2.640
2.680
2.561
2.660
23,977
+0.03(+1.14%)
Feb 09, 2018
2.700
2.740
2.620
2.630
60,176
-0.05(-1.87%)
Feb 08, 2018
2.680
2.690
2.610
2.680
64,478
-0.01(-0.37%)
Feb 07, 2018
2.610
2.700
2.536
2.690
166,959
+0.13(+5.08%)
Feb 06, 2018
2.520
2.620
2.497
2.560
45,954
-0.00(-0.19%)
Feb 05, 2018
2.600
2.640
2.560
2.565
80,329
-0.02(-0.97%)
Feb 02, 2018
2.610
2.610
2.517
2.590
29,585
-0.04(-1.52%)
Feb 01, 2018
2.520
2.670
2.463
2.630
72,225
+0.08(+3.14%)
Jan 31, 2018
2.600
2.625
2.530
2.550
47,790
-0.02(-0.78%)
Jan 30, 2018
2.560
2.580
2.500
2.570
37,148
+0.02(+0.78%)
Jan 29, 2018
2.610
2.630
2.510
2.550
69,822
-0.05(-1.92%)
Jan 26, 2018
2.550
2.619
2.550
2.600
35,377
+0.01(+0.39%)
Jan 25, 2018
2.510
2.610
2.470
2.590
76,112
+0.02(+0.78%)
Jan 24, 2018
2.590
2.620
2.520
2.570
189,476
+0.00(+0.00%)
Jan 23, 2018
2.550
2.590
2.450
2.570
735,113
+0.01(+0.39%)
Jan 22, 2018
2.500
2.600
2.470
2.560
121,396
+0.05(+1.99%)
Jan 19, 2018
2.520
2.650
2.478
2.510
213,766
+0.00(+0.00%)
Jan 18, 2018
2.340
2.550
2.325
2.510
302,057
+0.14(+5.91%)
Jan 17, 2018
2.420
2.420
2.220
2.370
361,506
-0.05(-2.07%)
Jan 16, 2018
2.310
2.470
2.310
2.420
684,330
+0.11(+4.76%)
Jan 12, 2018
2.310
2.310
2.310
0
+0.37(+19.07%)
Jan 11, 2018
1.630
2.070
1.614
1.940
214,362
+0.33(+20.50%)
Jan 10, 2018
1.670
1.680
1.620
1.610
4,354
-0.01(-0.62%)
Jan 09, 2018
1.610
1.670
1.610
1.620
1,278
-0.05(-2.99%)
Jan 08, 2018
1.700
1.741
1.570
1.670
81,818
-0.07(-4.02%)
Jan 05, 2018
1.650
1.740
1.620
1.740
4,330
+0.12(+7.41%)
Jan 04, 2018
1.665
1.720
1.610
1.620
12,154
+0.01(+0.62%)
Jan 03, 2018
1.620
1.630
1.610
1.610
1,446
-0.01(-0.62%)
Jan 02, 2018
1.650
1.600
1.620
13,043
-0.03(-1.82%)
Dec 29, 2017
1.650
1.650
1.650
0
+0.02(+1.23%)
Dec 28, 2017
1.620
1.650
1.600
1.630
49,195
+0.00(+0.00%)
Dec 27, 2017
1.600
1.670
1.600
1.630
6,262
+0.00(+0.00%)
Dec 26, 2017
1.630
1.710
1.610
1.630
25,057
-0.01(-0.61%)
Dec 22, 2017
1.590
1.660
1.590
1.640
46,511
+0.03(+1.86%)
Dec 21, 2017
1.610
1.676
1.570
1.610
60,506
+0.02(+1.26%)
Dec 20, 2017
1.521
1.720
1.521
1.590
22,167
-0.09(-5.36%)
Dec 19, 2017
1.680
1.720
1.670
1.680
3,635
+0.01(+0.60%)
Dec 18, 2017
1.610
1.680
1.610
1.670
37,905
+0.06(+3.73%)
Dec 15, 2017
1.717
1.760
1.580
1.610
102,604
-0.09(-5.29%)
Dec 14, 2017
1.820
1.820
1.700
1.700
12,842
-0.08(-4.49%)
Dec 13, 2017
1.810
1.810
1.760
1.780
58,671
-0.02(-1.11%)
Dec 12, 2017
1.800
1.830
1.800
1.800
35,325
+0.00(+0.00%)
Dec 11, 2017
1.810
1.830
1.800
1.800
8,921
+0.00(+0.00%)
Dec 08, 2017
1.780
1.820
1.780
1.800
36,155
+0.00(+0.00%)
Dec 07, 2017
1.790
1.800
1.760
1.800
51,540
-0.00(-0.28%)
Dec 06, 2017
1.820
1.820
1.760
1.805
65,658
-0.01(-0.28%)
Dec 05, 2017
1.800
1.820
1.795
1.810
19,712
-0.01(-0.55%)
Dec 04, 2017
1.820
1.820
1.800
1.820
21,327
+0.01(+0.55%)
Dec 01, 2017
1.800
1.820
1.800
1.810
24,592
+0.01(+0.56%)
Nov 30, 2017
1.810
1.820
1.785
1.800
3,712
+0.00(+0.00%)
Nov 29, 2017
1.810
1.830
1.800
1.800
47,964
-0.02(-1.10%)
Nov 28, 2017
1.800
1.820
1.800
1.820
118,713
+0.00(+0.00%)
Nov 27, 2017
1.820
1.830
1.800
1.820
46,050
+0.00(+0.00%)
Nov 24, 2017
1.800
1.840
1.800
1.820
27,175
+0.00(+0.00%)
Nov 22, 2017
1.820
1.870
1.820
1.820
40,345
-0.03(-1.62%)
Nov 21, 2017
1.900
1.900
1.800
1.850
48,219
-0.01(-0.54%)
Nov 20, 2017
1.860
1.900
1.850
1.860
53,818
+0.02(+1.09%)
Nov 17, 2017
1.800
1.860
1.800
1.840
5,179
+0.01(+0.55%)
Nov 16, 2017
1.900
1.900
1.800
1.830
59,735
-0.03(-1.79%)
Nov 15, 2017
1.800
1.890
1.800
1.863
4,909
+0.01(+0.72%)
Nov 14, 2017
1.820
1.880
1.820
1.850
26,200
+0.03(+1.65%)
Nov 13, 2017
1.760
1.850
1.760
1.820
26,952
+0.02(+1.11%)
Nov 10, 2017
1.860
1.860
1.795
1.800
25,322
+0.00(+0.00%)
Nov 09, 2017
1.800
1.840
1.800
1.800
534,601
-0.01(-0.55%)
Nov 08, 2017
1.760
1.840
1.750
1.810
12,326
-0.05(-2.69%)
Nov 07, 2017
1.840
1.900
1.820
1.860
17,100
-0.03(-1.59%)
Nov 06, 2017
1.830
1.920
1.830
1.890
32,178
+0.06(+3.28%)
Nov 03, 2017
1.790
1.840
1.785
1.830
33,860
+0.02(+1.10%)
Nov 02, 2017
1.850
1.850
1.800
1.810
11,640
-0.04(-2.16%)
Nov 01, 2017
1.860
1.940
1.833
1.850
33,759
+0.00(+0.00%)
Oct 31, 2017
1.780
1.920
1.750
1.850
39,212
-0.01(-0.54%)
Oct 30, 2017
1.920
1.928
1.850
1.860
21,849
-0.08(-4.12%)
Oct 27, 2017
1.905
1.940
1.831
1.940
67,013
+0.09(+4.86%)
Oct 26, 2017
1.770
1.850
1.757
1.850
38,964
+0.00(+0.00%)
Oct 25, 2017
1.810
1.880
1.810
1.850
7,918
+0.04(+2.21%)
Oct 24, 2017
1.830
1.830
1.800
1.810
256,436
+0.03(+1.69%)
Oct 23, 2017
1.820
1.840
1.764
1.780
3,117
-0.04(-2.20%)
Oct 20, 2017
1.810
1.820
1.800
1.820
2,368
+0.02(+1.11%)
Oct 19, 2017
1.800
1.810
1.790
1.800
12,527
+0.00(+0.00%)
Oct 18, 2017
1.800
1.850
1.800
1.800
67,474
+0.00(+0.00%)
Oct 17, 2017
1.830
1.850
1.760
1.800
8,322
-0.04(-2.17%)
Oct 16, 2017
1.920
1.950
1.830
1.840
11,984
-0.09(-4.66%)
Oct 13, 2017
1.920
1.950
1.891
1.930
6,906
+0.01(+0.52%)
Oct 12, 2017
1.950
1.950
1.910
1.920
7,736
+0.00(+0.00%)
Oct 11, 2017
1.940
1.950
1.910
1.920
594,039
-0.03(-1.54%)
Oct 10, 2017
1.950
1.975
1.830
1.950
17,797
+0.04(+2.09%)
Oct 09, 2017
1.920
1.960
1.910
1.910
9,919
+0.02(+1.06%)
Oct 06, 2017
1.800
1.900
1.800
1.890
91,772
+0.06(+3.28%)
Oct 05, 2017
1.860
1.910
1.810
1.830
97,703
+0.02(+1.10%)
Oct 04, 2017
1.900
1.990
1.810
1.810
90,754
-0.11(-5.73%)
Oct 03, 2017
1.790
1.970
1.790
1.920
55,712
+0.14(+7.87%)
Oct 02, 2017
1.800
1.870
1.750
1.780
48,943
-0.04(-2.20%)
Sep 29, 2017
1.890
1.910
1.810
1.820
22,072
-0.04(-2.15%)
Sep 28, 2017
1.820
1.940
1.800
1.860
60,895
+0.04(+2.20%)
Sep 27, 2017
1.950
1.990
1.800
1.820
49,455
-0.12(-6.19%)
Sep 26, 2017
1.910
1.940
1.837
1.940
23,831
+0.01(+0.52%)
Sep 25, 2017
1.920
1.950
1.920
1.930
18,876
-0.01(-0.52%)
Sep 22, 2017
1.860
1.940
1.780
1.940
32,941
+0.08(+4.30%)
Sep 21, 2017
1.930
1.950
1.797
1.860
37,536
+0.01(+0.54%)
Sep 20, 2017
1.840
1.850
1.810
1.850
3,012
+0.04(+2.21%)
Sep 19, 2017
1.810
1.864
1.800
1.810
17,223
-0.05(-2.69%)
Sep 18, 2017
1.940
1.940
1.820
1.860
37,508
-0.01(-0.53%)
Sep 15, 2017
1.833
1.870
1.830
1.870
15,137
+0.04(+2.19%)
Sep 14, 2017
1.820
1.900
1.800
1.830
38,331
-0.01(-0.54%)
Sep 13, 2017
1.810
1.860
1.810
1.840
8,683
+0.00(+0.00%)
Sep 12, 2017
1.810
1.870
1.800
1.840
58,703
+0.04(+2.22%)
Sep 11, 2017
1.680
1.810
1.670
1.800
84,081
+0.13(+7.78%)
Sep 08, 2017
1.750
1.750
1.660
1.670
27,633
-0.05(-2.91%)
Sep 07, 2017
1.740
1.800
1.740
1.720
19,746
-0.07(-3.91%)
Sep 06, 2017
1.810
1.830
1.730
1.790
45,024
+0.05(+2.87%)
Sep 05, 2017
1.760
1.780
1.735
1.740
29,524
+0.00(+0.00%)
Sep 01, 2017
1.825
1.835
1.600
1.740
31,345
-0.02(-1.14%)
Aug 31, 2017
1.780
1.830
1.760
1.760
51,532
-0.01(-0.56%)
Aug 30, 2017
1.740
1.850
1.700
1.770
41,719
+0.00(+0.00%)
Aug 29, 2017
1.760
1.860
1.731
1.770
10,883
-0.02(-1.12%)
Aug 28, 2017
1.850
1.850
1.790
1.790
12,250
-0.04(-2.19%)
Aug 25, 2017
1.790
1.860
1.790
1.830
3,704
+0.03(+1.67%)
Aug 24, 2017
1.800
1.800
1.800
1.800
761
+0.00(+0.00%)
Aug 23, 2017
1.800
1.850
1.800
1.800
2,758
+0.00(+0.00%)
Aug 22, 2017
1.860
1.870
1.800
1.800
1,425
-0.02(-1.10%)
Aug 21, 2017
1.880
1.880
1.810
1.820
5,734
+0.01(+0.55%)
Aug 18, 2017
1.800
1.851
1.800
1.810
22,768
+0.01(+0.56%)
Aug 17, 2017
1.800
1.820
1.800
1.800
18,270
-0.02(-1.10%)
Aug 16, 2017
1.870
1.870
1.820
1.820
4,915
+0.02(+1.11%)
Aug 15, 2017
1.800
1.830
1.800
1.800
8,591
-0.05(-2.70%)
Aug 14, 2017
1.810
1.850
1.800
1.850
21,598
+0.00(+0.00%)
Aug 11, 2017
1.800
1.860
1.800
1.850
37,858
+0.05(+2.78%)
Aug 10, 2017
1.890
1.900
1.800
1.800
23,431
-0.13(-6.74%)
Aug 09, 2017
2.027
2.027
1.900
1.930
17,931
-0.07(-3.50%)
Aug 08, 2017
2.040
2.040
1.930
2.000
9,961
+0.00(+0.00%)
Aug 07, 2017
2.000
2.020
1.980
2.000
13,327
-0.03(-1.48%)
Aug 04, 2017
2.000
2.030
2.000
2.030
3,645
+0.01(+0.50%)
Aug 03, 2017
1.990
2.020
1.990
2.020
14,584
+0.03(+1.51%)
Aug 02, 2017
2.000
2.050
1.990
1.990
17,237
-0.01(-0.50%)
Aug 01, 2017
2.000
2.000
1.990
2.000
8,739
+0.00(+0.00%)
Jul 31, 2017
2.040
2.040
1.990
2.000
9,850
+0.00(+0.00%)
Jul 28, 2017
2.010
2.030
1.931
2.000
7,728
+0.06(+3.09%)
Jul 27, 2017
1.950
2.010
1.920
1.940
12,529
-0.05(-2.51%)
Jul 26, 2017
1.830
2.090
1.830
1.990
32,629
+0.02(+1.02%)
Jul 25, 2017
1.900
2.030
1.900
1.970
84,546
+0.07(+3.68%)
Jul 24, 2017
1.980
1.980
1.820
1.900
40,784
-0.08(-4.04%)
Jul 21, 2017
1.930
1.980
1.900
1.980
58,312
+0.01(+0.51%)
Jul 20, 2017
2.000
2.060
1.910
1.970
85,626
-0.02(-1.01%)
Jul 19, 2017
2.030
2.050
1.920
1.990
9,044
-0.01(-0.50%)
Jul 18, 2017
1.970
2.040
1.920
2.000
40,935
-0.02(-0.99%)
Jul 17, 2017
1.930
2.020
1.875
2.020
41,724
+0.11(+5.76%)
Jul 14, 2017
1.935
1.950
1.860
1.910
3,988
-0.02(-1.04%)
Jul 13, 2017
2.090
2.090
1.930
1.930
18,413
-0.08(-3.98%)
Jul 12, 2017
2.040
2.120
1.985
2.010
39,036
-0.05(-2.42%)
Jul 11, 2017
2.050
2.140
2.010
2.060
32,149
-0.03(-1.45%)
Jul 10, 2017
2.070
2.230
2.030
2.090
5,093
-0.07(-3.23%)
Jul 07, 2017
1.970
2.250
1.970
2.160
66,241
+0.09(+4.35%)
Jul 06, 2017
2.090
2.090
1.960
2.070
53,579
+0.05(+2.48%)
Jul 05, 2017
2.120
2.220
1.920
2.020
116,123
-0.17(-7.76%)
Jul 03, 2017
2.110
2.320
1.970
2.190
54,257
+0.10(+4.78%)
Jun 30, 2017
1.950
2.120
1.920
2.090
13,449
+0.14(+7.18%)
Jun 29, 2017
1.850
2.050
1.850
1.950
122,177
+0.06(+3.17%)
Jun 28, 2017
1.870
1.965
1.810
1.890
104,857
+0.08(+4.42%)
Jun 27, 2017
1.880
1.880
1.800
1.810
84,346
-0.01(-0.55%)
Jun 26, 2017
1.810
1.860
1.800
1.820
24,015
+0.02(+1.11%)
Jun 23, 2017
1.830
1.850
1.800
1.800
52,942
-0.02(-1.10%)
Jun 22, 2017
1.860
1.860
1.800
1.820
34,674
+0.01(+0.55%)
Jun 21, 2017
1.801
1.890
1.800
1.810
111,155
-0.02(-1.10%)
Jun 20, 2017
1.940
1.940
1.750
1.830
85,817
+0.02(+1.11%)
Jun 19, 2017
2.090
2.090
1.540
1.810
319,129
-0.71(-28.17%)
Jun 16, 2017
2.600
2.710
2.440
2.520
49,117
-0.01(-0.40%)
Jun 15, 2017
2.610
2.680
2.420
2.530
69,296
-0.08(-3.07%)
Jun 14, 2017
2.590
2.680
2.500
2.610
58,905
-0.06(-2.25%)
Jun 13, 2017
2.470
2.670
2.470
2.670
93,578
+0.19(+7.66%)
Jun 12, 2017
2.460
2.535
2.420
2.480
52,564
-0.02(-0.80%)
Jun 09, 2017
2.460
2.590
2.250
2.500
43,707
+0.10(+4.17%)
Jun 08, 2017
2.420
2.480
2.365
2.400
30,240
+0.06(+2.56%)
Jun 07, 2017
2.350
2.470
2.310
2.340
55,528
+0.04(+1.74%)
Jun 06, 2017
2.280
2.340
2.270
2.300
16,586
+0.02(+0.88%)
Jun 05, 2017
2.210
2.380
2.210
2.280
56,064
+0.05(+2.24%)
Jun 02, 2017
2.350
2.380
2.190
2.230
47,664
-0.04(-1.76%)
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.