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
)
2.970
-0.010 (-0.34%)
Streaming Delayed Price
Updated: 4:00 PM EDT, Jun 7, 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 29, 2020
0.6109
0.6376
0.5800
0.6000
150,300
+0.00(+0.00%)
May 28, 2020
0.6701
0.7200
0.5836
0.6000
125,703
-0.08(-11.74%)
May 27, 2020
0.7350
0.7350
0.6495
0.6798
146,296
-0.03(-3.56%)
May 26, 2020
0.7094
0.7490
0.6800
0.7049
219,495
-0.02(-2.48%)
May 22, 2020
0.7500
0.7500
0.6800
0.7228
247,700
+0.03(+4.75%)
May 21, 2020
0.7500
0.7500
0.6900
0.6900
121,991
-0.03(-3.63%)
May 20, 2020
0.7000
0.7904
0.6272
0.7160
371,096
-0.06(-8.21%)
May 19, 2020
0.8100
0.8600
0.7000
0.7800
608,075
+0.02(+2.63%)
May 18, 2020
0.7000
0.8200
0.7000
0.7600
164,531
+0.06(+8.59%)
May 15, 2020
0.7000
0.7349
0.6507
0.6999
19,200
-0.04(-4.76%)
May 14, 2020
0.7250
0.7350
0.7000
0.7349
25,331
+0.03(+4.34%)
May 13, 2020
0.7300
0.7302
0.7000
0.7043
11,148
-0.02(-2.17%)
May 12, 2020
0.6900
0.7756
0.6900
0.7199
43,435
+0.04(+5.87%)
May 11, 2020
0.7600
0.7600
0.6749
0.6800
49,748
-0.11(-13.65%)
May 08, 2020
0.7262
0.7875
0.7262
0.7875
14,500
-0.00(-0.32%)
May 07, 2020
0.7600
0.8000
0.6900
0.7900
27,820
+0.02(+2.60%)
May 06, 2020
0.7700
0.7700
0.6900
0.7700
127,234
+0.01(+1.38%)
May 05, 2020
0.7149
0.7700
0.7100
0.7595
80,201
+0.07(+9.52%)
May 04, 2020
0.7200
0.7200
0.6827
0.6935
12,320
+0.04(+6.69%)
May 01, 2020
0.6800
0.7298
0.6500
0.6500
81,100
-0.05(-7.14%)
Apr 30, 2020
0.7000
0.7419
0.7000
0.7000
28,579
-0.02(-2.44%)
Apr 29, 2020
0.7314
0.7314
0.7050
0.7175
5,260
-0.00(-0.35%)
Apr 28, 2020
0.7350
0.7350
0.7050
0.7200
1,263
+0.00(+0.00%)
Apr 27, 2020
0.7000
0.7399
0.7000
0.7200
5,819
+0.02(+2.86%)
Apr 24, 2020
0.7400
0.7400
0.6938
0.7000
18,400
-0.03(-4.11%)
Apr 23, 2020
0.7300
0.7500
0.6000
0.7300
766,923
-0.04(-5.07%)
Apr 22, 2020
0.7690
0.7690
0.7690
0.7690
323
+0.00(+0.00%)
Apr 21, 2020
0.7700
0.7700
0.7690
0.7690
569
+0.04(+5.34%)
Apr 20, 2020
0.7400
0.7700
0.7300
0.7300
24,304
-0.01(-1.19%)
Apr 17, 2020
0.7301
0.7550
0.7300
0.7388
10,800
+0.05(+7.07%)
Apr 16, 2020
0.7148
0.7148
0.6151
0.6900
23,149
+0.03(+4.17%)
Apr 15, 2020
0.7148
0.7148
0.6020
0.6624
20,462
-0.05(-6.70%)
Apr 14, 2020
0.8000
0.8000
0.7000
0.7100
49,944
-0.02(-2.74%)
Apr 13, 2020
0.7261
0.8000
0.7261
0.7300
19,629
+0.02(+2.82%)
Apr 09, 2020
0.7600
0.8280
0.6901
0.7100
13,900
-0.01(-0.93%)
Apr 08, 2020
0.7245
0.7970
0.6950
0.7167
41,644
+0.03(+3.87%)
Apr 07, 2020
0.7500
0.7500
0.6500
0.6900
28,973
+0.04(+5.83%)
Apr 06, 2020
0.7035
0.7580
0.6500
0.6520
21,716
-0.01(-1.21%)
Apr 03, 2020
0.7606
0.7606
0.6540
0.6600
2,900
-0.06(-8.68%)
Apr 02, 2020
0.8265
0.8400
0.6900
0.7227
45,427
-0.03(-3.64%)
Apr 01, 2020
0.8400
0.8550
0.7500
0.7500
19,781
-0.15(-16.67%)
Mar 31, 2020
0.8100
0.9000
0.8100
0.9000
29,206
+0.10(+12.50%)
Mar 30, 2020
0.8300
0.8501
0.8000
0.8000
8,626
-0.00(-0.01%)
Mar 27, 2020
0.8500
0.8500
0.7500
0.8001
8,200
-0.05(-5.87%)
Mar 26, 2020
0.8600
0.9000
0.7300
0.8500
51,663
+0.03(+3.63%)
Mar 25, 2020
0.9400
0.9404
0.8201
0.8202
19,316
-0.07(-8.28%)
Mar 24, 2020
0.9000
0.9500
0.7200
0.8942
3,305,321
-0.01(-0.64%)
Mar 23, 2020
0.9000
0.9000
0.8812
0.9000
1,748
+0.10(+12.50%)
Mar 20, 2020
0.9000
0.9000
0.8000
0.8000
14,900
-0.10(-11.11%)
Mar 19, 2020
0.8500
0.9000
0.8500
0.9000
2,920
+0.00(+0.00%)
Mar 18, 2020
0.9500
1.080
0.8900
0.9000
50,728
+0.00(+0.00%)
Mar 17, 2020
1.090
1.090
0.8945
0.9000
9,004
+0.05(+5.88%)
Mar 16, 2020
0.8399
0.9600
0.8040
0.8500
2,796
+0.01(+1.19%)
Mar 13, 2020
0.9500
1.040
0.8000
0.8400
114,500
-0.14(-14.29%)
Mar 12, 2020
0.9500
1.100
0.8543
0.9800
1,035,250
+0.03(+3.16%)
Mar 11, 2020
1.020
1.060
0.9500
0.9500
33,134
-0.04(-4.28%)
Mar 10, 2020
0.9500
1.018
0.9500
0.9925
21,760
-0.01(-0.75%)
Mar 09, 2020
0.9500
1.000
0.9500
1.000
273
+0.03(+3.11%)
Mar 06, 2020
1.020
1.020
0.9698
0.9698
4,200
-0.05(-4.92%)
Mar 05, 2020
0.9500
1.020
0.9500
1.020
1,735
+0.07(+7.36%)
Mar 04, 2020
0.9700
1.020
0.9501
0.9501
1,816
-0.07(-6.85%)
Mar 03, 2020
0.9500
1.020
0.9500
1.020
803
+0.07(+7.37%)
Mar 02, 2020
0.9900
1.020
0.9500
0.9500
1,242
-0.06(-6.11%)
Feb 28, 2020
1.001
1.020
1.000
1.012
31,000
-0.01(-0.80%)
Feb 27, 2020
1.020
1.037
1.000
1.020
13,410
+0.00(+0.00%)
Feb 26, 2020
1.020
1.020
1.020
1.020
112
-0.13(-11.30%)
Feb 25, 2020
1.150
1.164
1.150
1.150
1,653
-0.01(-0.79%)
Feb 24, 2020
1.155
1.159
1.155
1.159
469
-0.02(-1.76%)
Feb 21, 2020
1.180
1.180
1.180
1.180
1,800
+0.01(+0.85%)
Feb 20, 2020
1.200
1.200
1.170
1.170
9,450
+0.00(+0.00%)
Feb 19, 2020
1.160
1.170
1.150
1.170
1,803
+0.04(+3.54%)
Feb 18, 2020
1.160
1.160
1.130
1.130
6,934
-0.06(-5.29%)
Feb 14, 2020
1.200
1.200
1.068
1.193
24,100
+0.03(+2.85%)
Feb 13, 2020
1.160
1.160
1.160
23
+0.00(+0.00%)
Feb 12, 2020
1.200
1.200
1.091
1.160
1,300
-0.02(-1.69%)
Feb 11, 2020
1.180
1.180
1.180
17
+0.00(+0.00%)
Feb 10, 2020
1.150
1.183
1.021
1.180
4,789
+0.04(+3.51%)
Feb 07, 2020
1.100
1.190
1.100
1.140
3,500
+0.05(+4.59%)
Feb 06, 2020
1.090
1.090
1.090
122
+0.00(+0.00%)
Feb 05, 2020
1.019
1.090
1.019
1.090
791
+0.09(+9.00%)
Feb 04, 2020
0.9900
1.110
0.9899
1.000
15,491
+0.05(+5.26%)
Feb 03, 2020
0.9500
1.000
0.9500
0.9500
3,215
-0.05(-4.99%)
Jan 31, 2020
0.9500
1.000
0.9500
0.9999
1,600
+0.06(+6.37%)
Jan 30, 2020
0.9678
1.015
0.9400
0.9400
21,549
+0.01(+1.08%)
Jan 29, 2020
1.070
1.070
0.8800
0.9300
54,104
-0.21(-18.41%)
Jan 28, 2020
1.180
1.200
1.074
1.140
4,082
+0.05(+4.58%)
Jan 27, 2020
1.100
1.200
1.090
1.090
25,241
-0.06(-5.22%)
Jan 24, 2020
1.150
1.150
1.150
1.150
700
+0.02(+1.77%)
Jan 23, 2020
1.160
1.200
1.130
1.130
40,652
-0.01(-0.88%)
Jan 22, 2020
1.120
1.200
1.101
1.140
17,356
-0.04(-3.39%)
Jan 21, 2020
1.110
1.180
1.100
1.180
17,828
+0.08(+7.27%)
Jan 17, 2020
1.073
1.100
1.073
1.100
13,800
+0.00(+0.00%)
Jan 16, 2020
1.100
1.100
1.070
1.100
1,951
+0.04(+3.77%)
Jan 15, 2020
1.100
1.100
1.060
1.060
8,504
-0.06(-5.36%)
Jan 14, 2020
1.050
1.120
1.050
1.120
1,243
+0.11(+10.89%)
Jan 13, 2020
1.010
1.010
1.010
314
+0.00(+0.00%)
Jan 10, 2020
1.200
1.200
1.010
1.010
103,900
-0.15(-12.93%)
Jan 09, 2020
1.160
1.166
1.160
1.160
2,176
+0.05(+4.50%)
Jan 08, 2020
1.130
1.130
1.100
1.110
12,427
-0.01(-0.89%)
Jan 07, 2020
1.120
1.120
1.100
1.120
11,792
+0.01(+0.90%)
Jan 06, 2020
1.090
1.135
1.090
1.110
31,523
+0.00(+0.00%)
Jan 03, 2020
1.120
1.150
1.090
1.110
60,400
-0.01(-0.89%)
Jan 02, 2020
1.130
1.130
0.9000
1.120
38,217
+0.10(+9.80%)
Dec 31, 2019
0.9896
1.175
0.9750
1.020
146,200
+0.11(+12.71%)
Dec 30, 2019
0.8200
0.9525
0.8200
0.9050
14,443
+0.01(+0.63%)
Dec 27, 2019
0.8643
0.8993
0.8203
0.8993
1,400
-0.01(-1.18%)
Dec 26, 2019
0.9100
0.9550
0.8200
0.9100
16,747
+0.00(+0.46%)
Dec 24, 2019
0.8300
0.9058
0.8300
0.9058
1,800
+0.06(+6.56%)
Dec 23, 2019
0.8300
0.8807
0.8300
0.8500
11,195
+0.02(+2.41%)
Dec 20, 2019
0.8300
0.8300
0.8300
0.8300
600
+0.01(+1.23%)
Dec 19, 2019
0.8200
0.8200
0.8199
0.8199
411
-0.02(-1.88%)
Dec 18, 2019
0.8380
0.8496
0.8100
0.8356
2,629
-0.01(-1.69%)
Dec 17, 2019
0.8500
0.9000
0.8500
0.8500
60,985
+0.00(+0.00%)
Dec 16, 2019
0.8011
0.8580
0.8011
0.8500
16,900
+0.05(+5.85%)
Dec 13, 2019
0.8442
0.8825
0.8010
0.8030
17,900
+0.00(+0.25%)
Dec 12, 2019
0.8560
0.8560
0.8010
0.8010
7,908
-0.05(-5.76%)
Dec 11, 2019
0.8010
0.8550
0.8010
0.8500
3,256
+0.00(+0.00%)
Dec 10, 2019
0.7900
0.8580
0.7900
0.8500
6,030
+0.00(+0.05%)
Dec 09, 2019
0.8000
0.8500
0.7900
0.8496
17,063
+0.05(+6.17%)
Dec 06, 2019
0.8000
0.8550
0.8000
0.8002
25,600
+0.01(+0.65%)
Dec 05, 2019
0.7900
0.7950
0.7900
0.7950
847
-0.01(-0.63%)
Dec 04, 2019
0.8500
0.8670
0.8000
0.8000
7,828
-0.05(-5.88%)
Dec 03, 2019
0.9002
0.9480
0.8100
0.8500
53,949
-0.10(-10.53%)
Dec 02, 2019
0.8900
0.9500
0.8900
0.9500
6,053
+0.00(+0.00%)
Nov 29, 2019
0.9345
0.9500
0.9345
0.9500
400
+0.00(+0.00%)
Nov 27, 2019
0.8900
0.9500
0.8900
0.9500
400
+0.00(+0.21%)
Nov 26, 2019
0.8900
0.9480
0.8900
0.9480
1,972
+0.02(+2.16%)
Nov 25, 2019
0.9045
0.9500
0.9000
0.9280
4,807
-0.02(-2.32%)
Nov 22, 2019
0.9020
0.9500
0.9020
0.9500
500
+0.00(+0.00%)
Nov 21, 2019
0.9500
0.9913
0.9120
0.9500
2,188
+0.02(+1.94%)
Nov 20, 2019
1.040
1.160
0.9319
0.9319
20,137
-0.02(-1.91%)
Nov 19, 2019
0.9889
1.070
0.8920
0.9500
17,976
-0.05(-5.00%)
Nov 18, 2019
0.8700
1.000
0.8700
1.000
20,789
+0.05(+5.02%)
Nov 15, 2019
1.030
1.030
0.9232
0.9522
4,200
-0.05(-4.78%)
Nov 14, 2019
0.9900
1.000
0.8000
1.000
23,374
+0.06(+6.38%)
Nov 13, 2019
1.010
1.010
0.8000
0.9400
13,430
-0.10(-9.62%)
Nov 12, 2019
1.050
1.080
1.030
1.040
13,413
+0.01(+0.97%)
Nov 11, 2019
1.080
1.100
1.030
1.030
4,908
-0.07(-6.36%)
Nov 08, 2019
1.070
1.100
1.040
1.100
1,600
+0.07(+6.80%)
Nov 07, 2019
1.020
1.088
1.020
1.030
4,767
+0.00(+0.00%)
Nov 06, 2019
1.054
1.099
1.030
1.030
17,957
+0.00(+0.00%)
Nov 05, 2019
1.030
1.050
1.030
1.030
65,389
+0.02(+1.98%)
Nov 04, 2019
1.047
1.047
1.010
1.010
3,338
-0.02(-1.94%)
Nov 01, 2019
1.017
1.030
1.017
1.030
700
+0.00(+0.00%)
Oct 31, 2019
1.030
1.030
1.030
1.030
430
-0.02(-1.90%)
Oct 30, 2019
1.030
1.050
1.030
1.050
565
+0.02(+1.94%)
Oct 29, 2019
1.050
1.050
1.030
1.030
4,044
+0.00(+0.00%)
Oct 28, 2019
1.030
1.050
1.030
1.030
12,063
-0.02(-1.90%)
Oct 25, 2019
1.050
1.050
1.030
1.050
1,600
+0.00(+0.00%)
Oct 24, 2019
1.050
1.050
1.050
1.050
1,031
+0.03(+2.94%)
Oct 23, 2019
1.040
1.040
1.010
1.020
24,375
-0.03(-2.86%)
Oct 22, 2019
1.050
1.050
1.030
1.050
8,023
+0.02(+1.94%)
Oct 21, 2019
1.040
1.050
1.030
1.030
5,686
+0.00(+0.00%)
Oct 18, 2019
1.070
1.070
1.030
1.030
11,000
-0.04(-3.74%)
Oct 17, 2019
1.080
1.090
1.070
1.070
1,667
-0.02(-1.59%)
Oct 16, 2019
1.030
1.100
1.030
1.087
115,280
+0.09(+8.73%)
Oct 15, 2019
1.030
1.060
1.000
1.000
425,901
-0.05(-4.76%)
Oct 14, 2019
1.050
1.050
1.010
1.050
3,941
+0.02(+1.83%)
Oct 11, 2019
1.000
1.050
1.000
1.031
174,600
+0.04(+4.15%)
Oct 10, 2019
1.000
1.040
0.9900
0.9900
194,521
-0.01(-1.00%)
Oct 09, 2019
1.030
1.050
0.9798
1.000
403,791
-0.06(-5.66%)
Oct 08, 2019
1.080
1.100
1.030
1.060
22,571
+0.01(+0.95%)
Oct 07, 2019
1.110
1.110
1.050
1.050
3,707
-0.05(-4.55%)
Oct 04, 2019
1.100
1.100
1.100
1.100
200
+0.03(+2.33%)
Oct 03, 2019
1.100
1.100
1.050
1.075
5,397
+0.02(+2.38%)
Oct 02, 2019
1.100
1.120
1.050
1.050
9,454
-0.05(-4.55%)
Oct 01, 2019
1.100
1.120
1.090
1.100
14,040
+0.00(+0.00%)
Sep 30, 2019
1.090
1.120
1.090
1.100
2,531
+0.01(+0.92%)
Sep 27, 2019
1.090
1.120
1.090
1.090
22,300
-0.01(-0.91%)
Sep 26, 2019
1.100
1.100
1.090
1.100
12,084
+0.01(+0.46%)
Sep 25, 2019
1.073
1.100
1.042
1.095
65,455
+0.06(+6.31%)
Sep 24, 2019
1.130
1.130
1.024
1.030
39,434
-0.07(-6.36%)
Sep 23, 2019
1.140
1.170
1.070
1.100
10,890
+0.00(+0.00%)
Sep 20, 2019
1.160
1.160
1.100
1.100
2,500
-0.07(-5.98%)
Sep 19, 2019
1.170
1.170
1.170
1.170
754
+0.04(+3.54%)
Sep 18, 2019
1.150
1.240
1.130
1.130
3,649
-0.08(-6.61%)
Sep 17, 2019
1.150
1.240
1.120
1.210
10,441
+0.05(+4.31%)
Sep 16, 2019
1.160
1.170
1.110
1.160
3,628
-0.01(-1.05%)
Sep 13, 2019
1.150
1.180
1.150
1.172
9,600
+0.02(+1.94%)
Sep 12, 2019
1.174
1.200
1.150
1.150
3,567
-0.05(-4.17%)
Sep 11, 2019
1.180
1.200
1.150
1.200
7,666
+0.04(+3.45%)
Sep 10, 2019
1.120
1.200
1.120
1.160
3,126
+0.05(+4.50%)
Sep 09, 2019
1.130
1.150
1.070
1.110
7,118
+0.04(+3.74%)
Sep 05, 2019
1.070
1.070
1.070
0
-0.04(-3.61%)
Sep 04, 2019
1.155
1.155
1.110
1.110
1,523
+0.05(+4.73%)
Sep 03, 2019
1.180
1.180
1.060
1.060
1,082
+0.00(+0.00%)
Aug 30, 2019
1.100
1.195
1.060
1.060
4,100
-0.04(-3.64%)
Aug 29, 2019
1.130
1.240
1.100
1.100
3,914
-0.05(-4.35%)
Aug 28, 2019
1.150
1.200
1.150
1.150
2,797
-0.02(-1.71%)
Aug 27, 2019
1.100
1.320
1.100
1.170
3,541
+0.07(+6.36%)
Aug 26, 2019
1.120
1.180
1.100
1.100
2,788
-0.03(-2.65%)
Aug 23, 2019
1.130
1.130
1.117
1.130
2,400
+0.00(+0.00%)
Aug 21, 2019
1.130
1.130
1.130
0
+0.02(+1.80%)
Aug 20, 2019
1.150
1.200
1.110
1.110
569
-0.07(-5.93%)
Aug 19, 2019
1.150
1.209
1.060
1.180
2,609
-0.02(-1.67%)
Aug 16, 2019
1.180
1.200
1.130
1.200
41,900
+0.02(+1.69%)
Aug 15, 2019
1.120
1.180
1.050
1.180
5,777
+0.00(+0.00%)
Aug 14, 2019
1.180
1.180
1.180
1.180
244
+0.04(+3.51%)
Aug 13, 2019
1.260
1.330
1.130
1.140
1,722
-0.11(-8.80%)
Aug 12, 2019
1.365
1.365
1.140
1.250
3,774
+0.07(+5.93%)
Aug 09, 2019
1.100
1.220
1.020
1.180
4,800
+0.07(+6.31%)
Aug 08, 2019
1.200
1.300
1.110
1.110
4,067
-0.06(-5.13%)
Aug 07, 2019
1.100
1.220
1.050
1.170
14,709
+0.06(+5.41%)
Aug 06, 2019
1.120
1.120
1.100
1.110
2,268
-0.04(-3.48%)
Aug 05, 2019
1.150
1.170
1.150
1.150
1,718
-0.03(-2.54%)
Aug 02, 2019
1.270
1.270
1.180
1.180
2,200
-0.11(-8.53%)
Aug 01, 2019
1.440
1.440
1.290
1.290
7,662
+0.07(+5.74%)
Jul 31, 2019
1.240
1.350
1.220
1.220
20,837
-0.05(-3.94%)
Jul 30, 2019
1.155
1.320
1.155
1.270
16,991
+0.12(+10.43%)
Jul 29, 2019
1.250
1.320
1.130
1.150
9,956
-0.13(-10.16%)
Jul 26, 2019
1.340
1.350
1.260
1.280
5,800
+0.01(+0.79%)
Jul 25, 2019
1.350
1.380
1.270
1.270
19,263
+0.03(+2.42%)
Jul 24, 2019
1.360
1.375
1.240
1.240
7,810
-0.11(-8.15%)
Jul 23, 2019
1.320
1.350
1.280
1.350
1,277
+0.05(+3.85%)
Jul 22, 2019
1.300
1.300
1.300
1.300
374
-0.02(-1.52%)
Jul 19, 2019
1.280
1.320
1.280
1.320
400
+0.01(+0.76%)
Jul 18, 2019
1.280
1.310
1.280
1.310
584
-0.01(-0.76%)
Jul 17, 2019
1.298
1.320
1.298
1.320
1,023
+0.01(+0.76%)
Jul 16, 2019
1.270
1.310
1.210
1.310
1,809
+0.09(+7.38%)
Jul 15, 2019
1.250
1.320
1.220
1.220
1,431
-0.05(-3.94%)
Jul 12, 2019
1.300
1.320
1.270
1.270
10,500
-0.03(-2.31%)
Jul 11, 2019
1.260
1.300
1.190
1.300
38,667
+0.05(+4.00%)
Jul 10, 2019
1.280
1.280
1.210
1.250
14,164
+0.00(+0.00%)
Jul 09, 2019
1.250
1.250
1.230
1.250
942
+0.05(+4.17%)
Jul 08, 2019
1.190
1.200
1.160
1.200
21,928
+0.01(+0.84%)
Jul 05, 2019
1.200
1.200
1.140
1.190
7,600
-0.01(-0.83%)
Jul 03, 2019
1.105
1.200
1.105
1.200
6,000
+0.10(+9.09%)
Jul 02, 2019
1.050
1.100
1.035
1.100
106,054
+0.08(+7.84%)
Jul 01, 2019
1.080
1.080
1.020
1.020
7,942
-0.03(-2.86%)
Jun 28, 2019
1.070
1.080
1.000
1.050
39,200
-0.02(-1.87%)
Jun 27, 2019
1.120
1.160
1.040
1.070
34,055
-0.06(-5.31%)
Jun 26, 2019
1.130
1.130
1.120
1.130
6,647
+0.01(+0.89%)
Jun 25, 2019
1.170
1.230
1.090
1.120
87,921
-0.04(-3.45%)
Jun 24, 2019
1.140
1.200
1.130
1.160
229,884
+0.03(+2.65%)
Jun 21, 2019
1.150
1.150
1.130
1.130
38,700
-0.05(-4.24%)
Jun 20, 2019
1.190
1.200
1.150
1.180
69,802
-0.01(-0.84%)
Jun 19, 2019
1.190
1.190
1.150
1.190
22,547
+0.04(+3.48%)
Jun 18, 2019
1.240
1.240
1.150
1.150
23,137
-0.04(-3.36%)
Jun 17, 2019
1.120
1.190
1.120
1.190
50,734
+0.08(+7.21%)
Jun 14, 2019
1.350
1.360
1.090
1.110
2,430,100
-0.26(-18.98%)
Jun 13, 2019
1.190
1.370
1.150
1.370
26,246
+0.20(+17.09%)
Jun 12, 2019
1.400
1.400
1.140
1.170
72,539
-0.22(-15.83%)
Jun 11, 2019
1.390
1.470
1.390
1.390
4,583
-0.02(-1.42%)
Jun 10, 2019
1.430
1.470
1.390
1.410
12,346
-0.05(-3.42%)
Jun 07, 2019
1.450
1.470
1.440
1.460
2,300
+0.04(+2.82%)
Jun 06, 2019
1.510
1.590
1.420
1.420
3,858
-0.12(-7.79%)
Jun 05, 2019
1.450
1.560
1.450
1.540
1,690
+0.13(+9.22%)
Jun 04, 2019
1.560
1.580
1.410
1.410
17,496
-0.04(-2.76%)
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.