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
Quest Resource
(NQ:
QRHC
)
8.730
-0.100 (-1.13%)
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
1.360
1.380
1.324
1.330
7,100
-0.04(-2.92%)
May 28, 2020
1.400
1.450
1.320
1.370
10,425
-0.03(-2.14%)
May 27, 2020
1.530
1.550
1.380
1.400
19,830
-0.11(-7.28%)
May 26, 2020
1.350
1.510
1.350
1.510
26,557
+0.13(+9.42%)
May 22, 2020
1.410
1.420
1.350
1.380
13,000
+0.00(+0.00%)
May 21, 2020
1.380
1.450
1.370
1.380
6,695
+0.00(+0.00%)
May 20, 2020
1.270
1.550
1.270
1.380
96,543
+0.08(+6.15%)
May 19, 2020
1.410
1.420
1.250
1.300
16,783
-0.18(-12.16%)
May 18, 2020
1.240
1.660
1.170
1.480
357,330
+0.27(+22.31%)
May 15, 2020
1.160
1.220
1.100
1.210
64,200
+0.04(+3.42%)
May 14, 2020
1.165
1.190
1.105
1.170
10,287
+0.01(+0.86%)
May 13, 2020
1.280
1.280
1.130
1.160
10,399
-0.06(-4.75%)
May 12, 2020
1.170
1.230
1.170
1.218
6,812
+0.06(+4.98%)
May 11, 2020
1.300
1.300
1.130
1.160
20,485
-0.09(-7.20%)
May 08, 2020
1.195
1.340
1.195
1.250
20,600
+0.06(+4.75%)
May 07, 2020
1.160
1.280
1.160
1.193
18,732
+0.03(+2.87%)
May 06, 2020
1.230
1.230
1.150
1.160
12,163
-0.07(-5.69%)
May 05, 2020
1.250
1.340
1.230
1.230
23,614
-0.02(-1.60%)
May 04, 2020
1.190
1.290
1.150
1.250
39,616
+0.10(+8.70%)
May 01, 2020
1.150
1.200
1.120
1.150
38,700
-0.03(-2.54%)
Apr 30, 2020
1.240
1.240
1.150
1.180
31,133
+0.02(+1.72%)
Apr 29, 2020
1.190
1.200
1.100
1.160
76,317
+0.02(+1.75%)
Apr 28, 2020
1.170
1.220
1.120
1.140
40,487
-0.01(-0.87%)
Apr 27, 2020
1.210
1.220
1.110
1.150
37,302
-0.06(-4.96%)
Apr 24, 2020
1.240
1.240
1.135
1.210
21,400
+0.02(+1.68%)
Apr 23, 2020
1.240
1.240
1.120
1.190
7,302
-0.03(-2.46%)
Apr 22, 2020
1.300
1.300
1.110
1.220
33,856
-0.08(-6.15%)
Apr 21, 2020
1.350
1.380
1.187
1.300
7,300
-0.04(-3.23%)
Apr 20, 2020
1.280
1.390
1.280
1.343
2,965
-0.01(-0.49%)
Apr 17, 2020
1.454
1.454
1.250
1.350
5,500
-0.02(-1.46%)
Apr 16, 2020
1.420
1.430
1.370
1.370
6,942
-0.01(-0.72%)
Apr 15, 2020
1.490
1.560
1.200
1.380
10,466
-0.12(-8.00%)
Apr 14, 2020
1.540
1.553
1.432
1.500
11,024
+0.20(+15.38%)
Apr 13, 2020
1.300
1.360
1.280
1.300
6,407
+0.04(+2.92%)
Apr 09, 2020
1.260
1.320
1.250
1.263
15,000
+0.02(+1.32%)
Apr 08, 2020
1.250
1.280
1.200
1.247
5,803
+0.00(+0.39%)
Apr 07, 2020
1.250
1.280
1.230
1.242
12,890
+0.02(+1.80%)
Apr 06, 2020
1.250
1.370
1.220
1.220
16,579
+0.05(+4.27%)
Apr 03, 2020
1.173
1.173
1.150
1.170
2,400
+0.05(+4.46%)
Apr 02, 2020
1.110
1.190
1.110
1.120
7,252
-0.05(-4.27%)
Apr 01, 2020
1.160
1.200
1.100
1.170
17,563
+0.00(+0.00%)
Mar 31, 2020
1.190
1.274
1.170
1.170
12,899
+0.01(+0.86%)
Mar 30, 2020
1.230
1.240
1.100
1.160
20,901
-0.04(-3.33%)
Mar 27, 2020
1.200
1.220
1.180
1.200
7,400
-0.05(-4.00%)
Mar 26, 2020
1.370
1.370
1.210
1.250
24,639
-0.01(-0.79%)
Mar 25, 2020
1.310
1.430
1.250
1.260
14,626
+0.01(+0.80%)
Mar 24, 2020
1.290
1.310
1.230
1.250
25,074
+0.00(+0.00%)
Mar 23, 2020
1.350
1.350
1.250
1.250
1,877
+0.00(+0.00%)
Mar 20, 2020
1.500
1.500
1.120
1.250
33,200
-0.18(-12.59%)
Mar 19, 2020
1.320
1.430
1.310
1.430
10,490
+0.17(+13.49%)
Mar 18, 2020
1.360
1.360
1.210
1.260
46,566
-0.09(-6.67%)
Mar 17, 2020
1.500
1.500
1.350
1.350
29,346
-0.20(-12.90%)
Mar 16, 2020
1.560
1.790
1.500
1.550
28,698
-0.10(-6.06%)
Mar 13, 2020
1.740
1.740
1.400
1.650
368,000
+0.19(+13.01%)
Mar 12, 2020
1.528
1.605
1.450
1.460
28,765
-0.08(-5.05%)
Mar 11, 2020
1.576
1.690
1.530
1.538
25,828
-0.20(-11.55%)
Mar 10, 2020
1.700
1.750
1.655
1.738
9,131
-0.01(-0.66%)
Mar 09, 2020
1.860
2.030
1.250
1.750
41,196
-0.15(-7.89%)
Mar 06, 2020
2.030
2.030
1.900
1.900
3,800
-0.04(-2.06%)
Mar 05, 2020
2.030
2.030
1.940
1.940
8,839
-0.09(-4.43%)
Mar 04, 2020
2.020
2.270
1.980
2.030
22,956
-0.14(-6.45%)
Mar 03, 2020
2.103
2.170
2.103
2.170
914
+0.17(+8.50%)
Mar 02, 2020
2.036
2.050
1.942
2.000
14,944
-0.19(-8.68%)
Feb 28, 2020
2.030
2.190
1.820
2.190
43,600
+0.18(+8.96%)
Feb 27, 2020
2.100
2.180
1.951
2.010
11,351
-0.08(-3.83%)
Feb 26, 2020
2.301
2.301
2.090
2.090
44,484
-0.20(-8.73%)
Feb 25, 2020
2.340
2.340
2.290
2.290
10,409
-0.03(-1.17%)
Feb 24, 2020
2.317
2.317
2.317
35
+0.00(+0.00%)
Feb 21, 2020
2.300
2.317
2.300
2.317
800
+0.03(+1.18%)
Feb 20, 2020
2.250
2.310
2.230
2.290
6,720
-0.01(-0.43%)
Feb 19, 2020
2.319
2.374
2.300
2.300
7,031
+0.00(+0.00%)
Feb 18, 2020
2.400
2.400
2.300
2.300
1,637
-0.08(-3.36%)
Feb 14, 2020
2.380
2.380
2.380
2.380
200
+0.04(+1.71%)
Feb 13, 2020
2.367
2.367
2.305
2.340
4,229
-0.02(-0.85%)
Feb 12, 2020
2.350
2.382
2.350
2.360
6,039
-0.01(-0.36%)
Feb 11, 2020
2.405
2.419
2.364
2.369
7,622
-0.00(-0.13%)
Feb 10, 2020
2.370
2.372
2.370
2.372
979
-0.03(-1.18%)
Feb 07, 2020
2.350
2.400
2.310
2.400
20,800
-0.01(-0.41%)
Feb 06, 2020
2.360
2.480
2.360
2.410
976
+0.01(+0.42%)
Feb 05, 2020
2.450
2.450
2.360
2.400
12,090
+0.00(+0.00%)
Feb 04, 2020
2.440
2.450
2.388
2.400
6,205
+0.04(+1.69%)
Feb 03, 2020
2.470
2.470
2.360
2.360
2,490
-0.09(-3.67%)
Jan 31, 2020
2.445
2.450
2.445
2.450
400
-0.02(-0.81%)
Jan 30, 2020
2.450
2.470
2.421
2.470
4,249
+0.05(+2.07%)
Jan 29, 2020
2.440
2.470
2.363
2.420
20,694
-0.07(-2.81%)
Jan 28, 2020
2.460
2.520
2.440
2.490
3,350
-0.01(-0.40%)
Jan 27, 2020
2.374
2.530
2.374
2.500
1,945
-0.01(-0.40%)
Jan 24, 2020
2.520
2.563
2.460
2.510
9,600
-0.03(-1.18%)
Jan 23, 2020
2.520
2.550
2.490
2.540
13,408
+0.06(+2.26%)
Jan 22, 2020
2.500
2.500
2.484
2.484
3,448
-0.01(-0.25%)
Jan 21, 2020
2.460
2.500
2.460
2.490
4,495
-0.01(-0.40%)
Jan 17, 2020
2.528
2.528
2.488
2.500
3,200
+0.00(+0.00%)
Jan 16, 2020
2.440
2.510
2.440
2.500
12,153
+0.10(+4.17%)
Jan 15, 2020
2.360
2.470
2.360
2.400
8,811
+0.04(+1.69%)
Jan 14, 2020
2.390
2.490
2.360
2.360
13,397
-0.02(-0.82%)
Jan 13, 2020
2.390
2.390
2.320
2.380
13,477
+0.01(+0.40%)
Jan 10, 2020
2.390
2.390
2.328
2.370
1,500
+0.02(+0.85%)
Jan 09, 2020
2.270
2.370
2.270
2.350
12,498
+0.09(+3.98%)
Jan 08, 2020
2.250
2.260
2.225
2.260
19,351
-0.01(-0.22%)
Jan 07, 2020
2.337
2.337
2.250
2.265
2,655
-0.04(-1.95%)
Jan 06, 2020
2.400
2.400
2.310
2.310
611
+0.05(+2.21%)
Jan 03, 2020
2.330
2.380
2.240
2.260
16,000
-0.02(-0.88%)
Jan 02, 2020
2.150
2.300
2.150
2.280
59,679
+0.10(+4.59%)
Dec 31, 2019
2.210
2.258
2.150
2.180
6,700
-0.07(-3.02%)
Dec 30, 2019
2.210
2.260
2.154
2.248
52,088
+0.01(+0.34%)
Dec 27, 2019
2.326
2.326
2.240
2.240
27,900
-0.09(-4.04%)
Dec 26, 2019
2.250
2.334
2.250
2.334
3,963
+0.07(+3.30%)
Dec 24, 2019
2.280
2.300
2.260
2.260
4,000
-0.04(-1.74%)
Dec 23, 2019
2.310
2.360
2.270
2.300
11,192
-0.03(-1.29%)
Dec 20, 2019
2.400
2.440
2.330
2.330
7,600
+0.00(+0.00%)
Dec 19, 2019
2.410
2.410
2.300
2.330
54,999
-0.11(-4.51%)
Dec 18, 2019
2.420
2.440
2.390
2.440
27,005
+0.04(+1.67%)
Dec 17, 2019
2.420
2.470
2.400
2.400
15,993
+0.00(+0.00%)
Dec 16, 2019
2.500
2.500
2.350
2.400
20,813
-0.04(-1.64%)
Dec 13, 2019
2.460
2.480
2.440
2.440
9,000
-0.03(-1.21%)
Dec 12, 2019
2.480
2.480
2.470
2.470
507
+0.00(+0.00%)
Dec 11, 2019
2.450
2.480
2.450
2.470
3,006
-0.01(-0.40%)
Dec 10, 2019
2.460
2.480
2.460
2.480
909
+0.00(+0.00%)
Dec 09, 2019
2.470
2.480
2.400
2.480
18,682
+0.00(+0.00%)
Dec 06, 2019
2.520
2.540
2.360
2.480
16,500
+0.00(+0.00%)
Dec 05, 2019
2.510
2.530
2.470
2.480
3,634
-0.06(-2.36%)
Dec 04, 2019
2.470
2.560
2.470
2.540
3,866
+0.05(+2.01%)
Dec 03, 2019
2.560
2.560
2.480
2.490
6,003
-0.07(-2.73%)
Dec 02, 2019
2.606
2.606
2.560
2.560
5,115
-0.02(-0.64%)
Nov 29, 2019
2.576
2.576
2.576
60
+0.00(+0.00%)
Nov 27, 2019
2.600
2.600
2.570
2.576
5,400
-0.02(-0.78%)
Nov 26, 2019
2.640
2.650
2.590
2.597
12,273
+0.03(+1.23%)
Nov 25, 2019
2.500
2.600
2.488
2.565
10,269
+0.10(+3.85%)
Nov 22, 2019
2.350
2.470
2.350
2.470
11,600
+0.07(+2.91%)
Nov 21, 2019
2.440
2.450
2.400
2.400
8,173
+0.00(+0.01%)
Nov 20, 2019
2.330
2.410
2.320
2.400
22,935
+0.07(+3.23%)
Nov 19, 2019
2.210
2.350
2.200
2.325
22,620
+0.16(+7.39%)
Nov 18, 2019
2.210
2.210
2.115
2.165
17,583
-0.04(-2.04%)
Nov 15, 2019
2.270
2.334
2.090
2.210
34,500
-0.06(-2.64%)
Nov 14, 2019
2.190
2.293
2.180
2.270
19,462
+0.09(+4.13%)
Nov 13, 2019
2.240
2.240
2.111
2.180
7,084
+0.03(+1.39%)
Nov 12, 2019
2.200
2.200
2.100
2.150
21,293
-0.09(-4.01%)
Nov 11, 2019
2.310
2.310
2.097
2.240
22,927
-0.05(-2.39%)
Nov 08, 2019
2.290
2.312
2.290
2.295
1,400
+0.00(+0.21%)
Nov 07, 2019
2.268
2.292
2.268
2.290
1,822
-0.04(-1.72%)
Nov 06, 2019
2.310
2.350
1.850
2.330
43,720
+0.02(+0.65%)
Nov 05, 2019
2.313
2.370
2.313
2.315
2,570
-0.02(-1.07%)
Nov 04, 2019
2.280
2.350
2.250
2.340
6,901
+0.10(+4.46%)
Nov 01, 2019
2.350
2.360
2.240
2.240
8,700
-0.13(-5.49%)
Oct 31, 2019
2.350
2.370
2.300
2.370
9,594
-0.02(-0.84%)
Oct 30, 2019
2.350
2.400
2.330
2.390
7,880
-0.01(-0.42%)
Oct 29, 2019
2.400
2.400
2.400
2.400
356
+0.00(+0.00%)
Oct 28, 2019
2.450
2.450
2.369
2.400
7,602
+0.02(+0.84%)
Oct 25, 2019
2.390
2.480
2.100
2.380
1,315,500
+0.01(+0.42%)
Oct 24, 2019
2.377
2.395
2.370
2.370
828
-0.09(-3.63%)
Oct 23, 2019
2.459
2.459
2.459
2.459
469
-0.03(-1.23%)
Oct 22, 2019
2.360
2.490
2.360
2.490
5,778
+0.01(+0.31%)
Oct 21, 2019
2.415
2.482
2.415
2.482
6,895
+0.03(+1.31%)
Oct 18, 2019
2.450
2.450
2.450
21
+0.00(+0.00%)
Oct 17, 2019
2.410
2.450
2.410
2.450
789
+0.00(+0.00%)
Oct 16, 2019
2.400
2.450
2.350
2.450
10,345
-0.01(-0.41%)
Oct 15, 2019
2.408
2.470
2.408
2.460
10,117
-0.01(-0.40%)
Oct 14, 2019
2.470
2.470
2.420
2.470
1,700
-0.00(-0.12%)
Oct 11, 2019
2.412
2.473
2.412
2.473
6,700
+0.09(+3.91%)
Oct 10, 2019
2.380
2.380
2.380
2.380
147
-0.08(-3.25%)
Oct 09, 2019
2.450
2.465
2.400
2.460
10,152
-0.02(-0.81%)
Oct 08, 2019
2.470
2.480
2.470
2.480
638
+0.08(+3.33%)
Oct 07, 2019
2.460
2.475
2.350
2.400
53,391
-0.10(-4.00%)
Oct 04, 2019
2.480
2.580
2.450
2.500
16,200
+0.05(+2.04%)
Oct 03, 2019
2.510
2.510
2.420
2.450
18,807
-0.07(-2.78%)
Oct 02, 2019
2.530
2.540
2.520
2.520
3,912
-0.07(-2.70%)
Oct 01, 2019
2.500
2.590
2.500
2.590
17,688
+0.09(+3.60%)
Sep 30, 2019
2.500
2.530
2.420
2.500
5,201
-0.01(-0.40%)
Sep 27, 2019
2.530
2.560
2.510
2.510
1,700
-0.08(-2.90%)
Sep 26, 2019
2.530
2.620
2.520
2.585
7,607
+0.04(+1.37%)
Sep 25, 2019
2.520
2.630
2.520
2.550
8,771
-0.03(-0.97%)
Sep 24, 2019
2.660
2.660
2.510
2.575
6,535
-0.06(-2.46%)
Sep 23, 2019
2.580
2.646
2.559
2.640
18,000
+0.07(+2.72%)
Sep 20, 2019
2.400
2.570
2.400
2.570
33,200
+0.11(+4.47%)
Sep 19, 2019
2.430
2.470
2.400
2.460
7,009
+0.00(+0.00%)
Sep 18, 2019
2.460
2.490
2.430
2.460
6,706
+0.00(+0.20%)
Sep 17, 2019
2.500
2.500
2.430
2.455
12,999
-0.02(-1.01%)
Sep 16, 2019
2.470
2.520
2.430
2.480
19,444
+0.04(+1.64%)
Sep 13, 2019
2.470
2.470
2.400
2.440
8,300
-0.06(-2.40%)
Sep 12, 2019
2.432
2.518
2.420
2.500
13,973
-0.04(-1.57%)
Sep 11, 2019
2.410
2.540
2.410
2.540
23,986
+0.10(+4.10%)
Sep 10, 2019
2.450
2.470
2.400
2.440
16,738
+0.02(+0.83%)
Sep 09, 2019
2.570
2.570
2.400
2.420
25,168
-0.11(-4.35%)
Sep 06, 2019
2.540
2.540
2.500
2.530
12,800
+0.00(+0.00%)
Sep 05, 2019
2.420
2.530
2.420
2.530
17,664
+0.08(+3.27%)
Sep 04, 2019
2.410
2.465
2.360
2.450
50,278
-0.05(-2.00%)
Sep 03, 2019
2.650
2.650
2.460
2.500
21,620
-0.15(-5.66%)
Aug 30, 2019
2.540
2.650
2.540
2.650
4,200
+0.12(+4.74%)
Aug 29, 2019
2.640
2.690
2.530
2.530
44,197
-0.01(-0.39%)
Aug 28, 2019
2.390
2.540
2.350
2.540
36,115
+0.15(+6.28%)
Aug 27, 2019
2.370
2.400
2.360
2.390
3,751
-0.03(-1.24%)
Aug 26, 2019
2.360
2.450
2.360
2.420
946
+0.06(+2.54%)
Aug 23, 2019
2.360
2.429
2.350
2.360
11,300
+0.00(+0.00%)
Aug 22, 2019
2.468
2.468
2.342
2.360
1,700
-0.09(-3.67%)
Aug 21, 2019
2.450
2.450
2.310
2.450
25,926
+0.05(+2.08%)
Aug 20, 2019
2.738
2.738
2.340
2.400
34,103
-0.10(-4.00%)
Aug 19, 2019
2.500
2.990
2.460
2.500
56,253
+0.00(+0.00%)
Aug 16, 2019
2.210
2.650
2.200
2.500
76,000
+0.37(+17.37%)
Aug 15, 2019
2.260
2.280
2.130
2.130
23,984
-0.14(-6.16%)
Aug 14, 2019
2.252
2.310
2.160
2.270
53,205
-0.03(-1.31%)
Aug 13, 2019
2.360
2.360
2.240
2.300
17,408
-0.04(-1.71%)
Aug 12, 2019
2.251
2.340
2.251
2.340
7,208
+0.01(+0.43%)
Aug 09, 2019
2.370
2.400
2.285
2.330
35,500
-0.07(-2.92%)
Aug 08, 2019
2.410
2.410
2.340
2.400
21,062
-0.03(-1.23%)
Aug 07, 2019
2.440
2.450
2.320
2.430
13,749
+0.08(+3.40%)
Aug 06, 2019
2.350
2.450
2.320
2.350
21,090
+0.01(+0.43%)
Aug 05, 2019
2.450
2.570
2.340
2.340
17,639
-0.16(-6.40%)
Aug 02, 2019
2.450
2.500
2.322
2.500
13,200
+0.00(+0.00%)
Aug 01, 2019
2.420
2.500
2.405
2.500
3,021
+0.09(+3.73%)
Jul 31, 2019
2.440
2.500
2.410
2.410
5,266
-0.09(-3.60%)
Jul 30, 2019
2.430
2.500
2.362
2.500
5,929
+0.10(+4.17%)
Jul 29, 2019
2.440
2.600
2.350
2.400
17,164
-0.09(-3.61%)
Jul 26, 2019
2.500
2.570
2.300
2.490
20,300
+0.09(+3.75%)
Jul 25, 2019
2.370
2.628
2.370
2.400
17,186
+0.00(+0.00%)
Jul 24, 2019
2.390
2.400
2.090
2.400
80,440
+0.00(+0.21%)
Jul 23, 2019
2.390
2.510
2.390
2.395
2,326
+0.00(+0.21%)
Jul 22, 2019
2.370
2.469
2.370
2.390
5,867
+0.02(+0.84%)
Jul 19, 2019
2.385
2.385
2.370
2.370
2,300
-0.03(-1.25%)
Jul 18, 2019
2.578
2.578
2.323
2.400
1,949
-0.05(-2.04%)
Jul 17, 2019
2.510
2.570
2.450
2.450
1,718
-0.01(-0.41%)
Jul 16, 2019
2.638
2.638
2.450
2.460
23,013
-0.07(-2.77%)
Jul 15, 2019
2.580
2.667
2.480
2.530
12,171
-0.01(-0.39%)
Jul 12, 2019
2.740
2.740
2.540
2.540
6,000
-0.09(-3.42%)
Jul 11, 2019
2.580
2.740
2.530
2.630
8,575
+0.02(+0.77%)
Jul 10, 2019
2.650
2.650
2.513
2.610
15,044
-0.06(-2.25%)
Jul 09, 2019
2.690
2.720
2.660
2.670
11,074
-0.03(-1.11%)
Jul 08, 2019
2.760
2.760
2.700
2.700
16,676
-0.04(-1.46%)
Jul 05, 2019
2.700
2.750
2.690
2.740
14,200
+0.09(+3.40%)
Jul 03, 2019
2.800
2.800
2.650
2.650
2,400
-0.16(-5.69%)
Jul 02, 2019
2.740
2.810
2.700
2.810
24,369
+0.06(+2.18%)
Jul 01, 2019
2.740
2.760
2.650
2.750
15,916
-0.02(-0.72%)
Jun 28, 2019
2.800
2.810
2.690
2.770
26,800
-0.02(-0.72%)
Jun 27, 2019
2.800
2.800
2.743
2.790
11,888
+0.00(+0.00%)
Jun 26, 2019
2.800
2.850
2.710
2.790
19,802
-0.01(-0.36%)
Jun 25, 2019
2.700
2.800
2.620
2.800
46,347
+0.14(+5.26%)
Jun 24, 2019
2.469
2.660
2.412
2.660
35,105
+0.26(+10.83%)
Jun 21, 2019
2.280
2.400
2.260
2.400
14,100
+0.00(+0.00%)
Jun 20, 2019
2.400
2.400
2.300
2.400
10,642
+0.00(+0.00%)
Jun 19, 2019
2.450
2.470
2.320
2.400
10,231
-0.06(-2.44%)
Jun 18, 2019
2.490
2.490
2.110
2.460
17,705
-0.03(-1.20%)
Jun 17, 2019
2.560
2.600
2.472
2.490
19,103
-0.17(-6.39%)
Jun 14, 2019
2.680
2.690
2.640
2.660
1,600
+0.09(+3.50%)
Jun 13, 2019
2.500
2.640
2.500
2.570
13,117
+0.05(+1.98%)
Jun 12, 2019
2.600
2.690
2.520
2.520
18,155
-0.08(-3.08%)
Jun 11, 2019
2.675
2.702
2.600
2.600
9,636
+0.06(+2.36%)
Jun 10, 2019
2.520
2.700
2.520
2.540
20,569
+0.02(+0.79%)
Jun 07, 2019
2.650
2.650
2.500
2.520
18,400
-0.14(-5.26%)
Jun 06, 2019
2.710
2.722
2.650
2.660
8,596
+0.02(+0.76%)
Jun 05, 2019
2.630
2.860
2.603
2.640
26,167
-0.01(-0.38%)
Jun 04, 2019
2.580
2.702
2.580
2.650
15,049
+0.06(+2.32%)
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.