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
Saexploration Hlds
(NQ:
SAEX
)
N/A
UNCHANGED
Last Price
Updated:
Add to My Watchlist
Quote
Overview
Detailed Quote
Charting
Historical Prices
News
All News
News Headlines
Press Releases
Research
Quarterly Reports
Insider Filings
Other Filings
Historical Prices
Month:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
May 29, 2020
1.670
1.675
1.530
1.610
142,700
-0.02(-1.23%)
May 28, 2020
1.630
1.730
1.580
1.630
679,868
+0.02(+1.24%)
May 27, 2020
1.690
1.700
1.580
1.610
161,758
-0.08(-4.73%)
May 26, 2020
1.800
1.800
1.640
1.690
126,034
+0.06(+3.68%)
May 22, 2020
1.680
2.220
1.500
1.630
766,600
-0.04(-2.40%)
May 21, 2020
1.650
1.750
1.650
1.670
63,119
-0.03(-1.76%)
May 20, 2020
1.680
1.770
1.680
1.700
122,010
+0.00(+0.00%)
May 19, 2020
1.790
1.830
1.690
1.700
111,170
-0.08(-4.49%)
May 18, 2020
1.720
1.890
1.710
1.780
213,178
+0.07(+4.09%)
May 15, 2020
1.840
1.890
1.630
1.710
308,500
-0.12(-6.56%)
May 14, 2020
1.610
1.940
1.600
1.830
410,442
+0.10(+5.78%)
May 13, 2020
1.620
1.780
1.560
1.730
491,617
+0.11(+6.79%)
May 12, 2020
1.670
1.700
1.610
1.620
120,702
-0.06(-3.57%)
May 11, 2020
1.630
1.740
1.570
1.680
306,258
-0.10(-5.62%)
May 08, 2020
1.310
2.150
1.300
1.780
4,296,500
+0.51(+40.16%)
May 07, 2020
1.250
1.340
1.210
1.270
504,702
+0.07(+5.83%)
May 06, 2020
1.310
1.410
1.200
1.200
613,560
-0.50(-29.41%)
May 05, 2020
1.710
1.750
1.660
1.700
252,323
+0.00(+0.00%)
May 04, 2020
1.800
1.890
1.650
1.700
103,115
-0.10(-5.56%)
May 01, 2020
2.000
2.050
1.770
1.800
99,600
-0.20(-10.00%)
Apr 30, 2020
1.880
2.040
1.830
2.000
410,898
+0.09(+4.71%)
Apr 29, 2020
1.970
1.980
1.860
1.910
131,971
-0.04(-2.05%)
Apr 28, 2020
1.860
1.980
1.860
1.950
74,927
-0.02(-1.02%)
Apr 27, 2020
1.780
2.000
1.740
1.970
213,152
+0.09(+4.79%)
Apr 24, 2020
2.100
2.111
1.800
1.880
318,100
-0.29(-13.36%)
Apr 23, 2020
1.960
2.370
1.850
2.170
1,705,710
-0.05(-2.25%)
Apr 22, 2020
3.150
3.500
2.040
2.220
27,228,562
+1.08(+94.74%)
Apr 21, 2020
1.070
1.150
1.030
1.140
144,633
+0.07(+6.53%)
Apr 20, 2020
1.110
1.200
1.060
1.070
131,043
-0.14(-11.56%)
Apr 17, 2020
1.170
1.210
1.110
1.210
52,800
+0.05(+4.31%)
Apr 16, 2020
1.190
1.190
1.110
1.160
83,641
-0.01(-1.19%)
Apr 15, 2020
1.135
1.200
1.100
1.174
51,551
-0.02(-1.34%)
Apr 14, 2020
1.300
1.300
1.140
1.190
99,644
-0.04(-3.49%)
Apr 13, 2020
1.340
1.340
1.200
1.233
46,226
-0.02(-1.36%)
Apr 09, 2020
1.320
1.520
1.220
1.250
234,600
-0.06(-4.58%)
Apr 08, 2020
1.220
1.360
1.190
1.310
132,002
+0.10(+8.26%)
Apr 07, 2020
1.240
1.240
1.120
1.210
73,762
+0.03(+2.54%)
Apr 06, 2020
1.240
1.300
1.150
1.180
122,993
-0.10(-7.81%)
Apr 03, 2020
1.270
1.680
1.200
1.280
973,300
+0.13(+11.30%)
Apr 02, 2020
1.130
1.520
1.090
1.150
553,131
+0.06(+5.50%)
Apr 01, 2020
1.140
1.160
1.030
1.090
66,102
+0.06(+5.83%)
Mar 31, 2020
1.060
1.300
0.9500
1.030
326,085
-0.34(-24.82%)
Mar 30, 2020
1.400
1.400
1.200
1.370
78,150
-0.10(-7.09%)
Mar 27, 2020
1.120
1.520
1.120
1.475
178,200
+0.31(+27.12%)
Mar 26, 2020
1.190
1.210
1.100
1.160
27,348
+0.00(+0.00%)
Mar 25, 2020
1.150
1.240
1.100
1.160
52,237
-0.02(-1.69%)
Mar 24, 2020
1.160
1.220
1.090
1.180
61,770
+0.01(+0.85%)
Mar 23, 2020
1.100
1.180
1.050
1.170
27,266
+0.09(+8.33%)
Mar 20, 2020
1.190
1.350
1.000
1.080
208,100
-0.13(-10.74%)
Mar 19, 2020
1.030
1.250
0.9500
1.210
251,548
+0.21(+21.00%)
Mar 18, 2020
1.160
1.160
0.9900
1.000
103,281
-0.12(-10.71%)
Mar 17, 2020
1.120
1.228
1.075
1.120
37,327
+0.05(+4.67%)
Mar 16, 2020
1.080
1.210
1.030
1.070
30,515
-0.20(-15.75%)
Mar 13, 2020
1.290
1.290
1.160
1.270
64,400
+0.02(+1.60%)
Mar 12, 2020
1.060
1.260
1.060
1.250
49,457
-0.06(-4.58%)
Mar 11, 2020
1.250
1.360
1.250
1.310
65,037
-0.01(-0.76%)
Mar 10, 2020
1.520
1.610
1.290
1.320
133,534
-0.09(-6.38%)
Mar 09, 2020
1.640
1.640
1.410
1.410
275,561
-0.50(-26.18%)
Mar 06, 2020
2.020
2.020
1.810
1.910
69,600
-0.05(-2.55%)
Mar 05, 2020
2.100
2.135
1.960
1.960
63,696
-0.19(-8.84%)
Mar 04, 2020
2.010
2.190
2.000
2.150
79,487
+0.10(+4.93%)
Mar 03, 2020
2.280
2.280
2.000
2.049
62,396
-0.12(-5.58%)
Mar 02, 2020
1.920
2.180
1.883
2.170
244,576
+0.26(+13.61%)
Feb 28, 2020
1.920
2.000
1.820
1.910
88,700
-0.09(-4.50%)
Feb 27, 2020
2.260
2.280
2.000
2.000
157,464
-0.33(-14.16%)
Feb 26, 2020
2.360
2.480
2.260
2.330
50,478
-0.06(-2.51%)
Feb 25, 2020
2.520
2.590
2.370
2.390
138,995
+0.08(+3.46%)
Feb 24, 2020
2.350
2.370
2.270
2.310
65,731
-0.12(-4.94%)
Feb 21, 2020
2.500
2.510
2.389
2.430
52,700
-0.13(-5.08%)
Feb 20, 2020
2.470
2.760
2.450
2.560
147,020
+0.10(+4.07%)
Feb 19, 2020
2.550
2.551
2.430
2.460
24,672
-0.01(-0.40%)
Feb 18, 2020
2.566
2.566
2.400
2.470
69,945
-0.13(-5.00%)
Feb 14, 2020
2.690
2.773
2.550
2.600
67,700
-0.10(-3.70%)
Feb 13, 2020
2.790
2.790
2.670
2.700
91,703
+0.05(+1.89%)
Feb 12, 2020
2.760
2.770
2.640
2.650
38,807
-0.05(-1.85%)
Feb 11, 2020
2.800
2.820
2.690
2.700
58,056
-0.05(-1.82%)
Feb 10, 2020
2.850
2.870
2.730
2.750
92,672
-0.14(-4.84%)
Feb 07, 2020
2.990
2.990
2.790
2.890
80,600
-0.06(-2.03%)
Feb 06, 2020
3.120
3.120
2.900
2.950
64,481
-0.10(-3.28%)
Feb 05, 2020
2.850
3.220
2.800
3.050
300,165
+0.22(+7.77%)
Feb 04, 2020
2.760
2.840
2.700
2.830
65,242
+0.09(+3.28%)
Feb 03, 2020
2.910
2.910
2.690
2.740
54,758
-0.15(-5.19%)
Jan 31, 2020
2.630
2.890
2.630
2.890
62,100
+0.19(+7.04%)
Jan 30, 2020
2.800
2.800
2.560
2.700
97,991
-0.08(-2.88%)
Jan 29, 2020
2.810
2.840
2.580
2.780
158,830
+0.04(+1.46%)
Jan 28, 2020
2.700
2.990
2.670
2.740
239,211
+0.14(+5.38%)
Jan 27, 2020
2.750
2.750
2.400
2.600
389,235
-0.42(-13.91%)
Jan 24, 2020
3.150
3.340
2.800
3.020
5,580,600
+0.74(+32.46%)
Jan 23, 2020
2.220
2.280
2.220
2.280
432,714
+0.04(+1.79%)
Jan 22, 2020
2.280
2.289
2.170
2.240
20,873
-0.04(-1.75%)
Jan 21, 2020
2.420
2.470
2.220
2.280
49,535
-0.16(-6.57%)
Jan 17, 2020
2.450
2.570
2.440
2.440
29,900
-0.03(-1.20%)
Jan 16, 2020
2.521
2.573
2.450
2.470
14,392
-0.05(-1.98%)
Jan 15, 2020
2.370
2.540
2.370
2.520
20,170
+0.08(+3.28%)
Jan 14, 2020
2.670
2.700
2.330
2.440
136,810
-0.20(-7.58%)
Jan 13, 2020
2.760
2.840
2.590
2.640
58,966
-0.14(-5.04%)
Jan 10, 2020
2.850
2.850
2.750
2.780
25,900
-0.01(-0.36%)
Jan 09, 2020
2.860
2.950
2.750
2.790
50,743
-0.10(-3.46%)
Jan 08, 2020
2.900
2.980
2.820
2.890
55,599
-0.01(-0.34%)
Jan 07, 2020
2.900
2.950
2.860
2.900
39,851
+0.00(+0.00%)
Jan 06, 2020
3.040
3.050
2.900
2.900
28,509
-0.16(-5.23%)
Jan 03, 2020
3.140
3.140
2.880
3.060
83,500
+0.22(+7.75%)
Jan 02, 2020
2.920
2.950
2.820
2.840
53,935
-0.20(-6.58%)
Dec 31, 2019
3.110
3.150
2.900
3.040
59,400
-0.07(-2.25%)
Dec 30, 2019
3.240
3.250
3.100
3.110
53,044
-0.12(-3.72%)
Dec 27, 2019
3.270
3.290
3.160
3.230
38,500
-0.07(-2.12%)
Dec 26, 2019
3.310
3.390
3.270
3.300
11,182
-0.01(-0.30%)
Dec 24, 2019
3.270
3.550
3.232
3.310
36,300
+0.02(+0.61%)
Dec 23, 2019
3.140
3.440
3.140
3.290
97,539
+0.09(+2.81%)
Dec 20, 2019
3.110
3.230
3.110
3.200
33,500
+0.07(+2.24%)
Dec 19, 2019
3.260
3.285
3.070
3.130
124,587
-0.12(-3.69%)
Dec 18, 2019
3.400
3.480
3.250
3.250
36,629
-0.19(-5.52%)
Dec 17, 2019
3.410
3.550
3.410
3.440
72,212
+0.05(+1.47%)
Dec 16, 2019
3.230
3.410
3.210
3.390
54,514
+0.17(+5.28%)
Dec 13, 2019
3.370
3.410
3.130
3.220
36,700
-0.18(-5.29%)
Dec 12, 2019
3.350
3.480
3.210
3.400
70,124
+0.02(+0.59%)
Dec 11, 2019
3.350
3.580
3.320
3.380
95,645
+0.01(+0.30%)
Dec 10, 2019
3.600
3.620
3.140
3.370
121,346
-0.07(-2.03%)
Dec 09, 2019
3.550
3.700
3.310
3.440
172,918
-0.31(-8.27%)
Dec 06, 2019
3.000
3.950
3.000
3.750
998,200
+0.75(+25.00%)
Dec 05, 2019
3.010
3.060
2.900
3.000
60,445
-0.02(-0.66%)
Dec 04, 2019
3.160
3.200
2.900
3.020
150,910
-0.08(-2.58%)
Dec 03, 2019
2.800
3.110
2.720
3.100
302,514
+0.04(+1.31%)
Dec 02, 2019
2.450
3.900
2.450
3.060
3,616,924
+0.67(+28.19%)
Nov 29, 2019
2.410
2.464
2.352
2.387
30,600
-0.04(-1.74%)
Nov 27, 2019
2.430
2.570
2.316
2.429
167,500
-0.09(-3.60%)
Nov 26, 2019
2.470
2.620
2.470
2.520
59,591
-0.17(-6.32%)
Nov 25, 2019
2.390
2.790
2.260
2.690
295,906
+0.05(+1.89%)
Nov 22, 2019
2.460
2.850
2.310
2.640
335,000
+0.15(+6.02%)
Nov 21, 2019
2.420
2.570
2.400
2.490
269,637
-0.06(-2.35%)
Nov 20, 2019
2.520
2.580
2.300
2.550
824,690
-0.20(-7.27%)
Nov 19, 2019
4.320
4.470
2.410
2.750
10,742,319
+1.24(+82.12%)
Nov 18, 2019
1.500
1.570
1.500
1.510
1,015,919
-0.06(-3.82%)
Nov 15, 2019
1.550
1.580
1.545
1.570
27,300
+0.00(+0.00%)
Nov 14, 2019
1.600
1.650
1.550
1.570
43,116
-0.06(-3.68%)
Nov 13, 2019
1.610
1.630
1.560
1.630
24,535
+0.02(+1.24%)
Nov 12, 2019
1.580
1.670
1.550
1.610
64,657
+0.02(+1.32%)
Nov 11, 2019
1.594
1.626
1.562
1.589
17,121
-0.09(-5.42%)
Nov 08, 2019
1.610
1.700
1.550
1.680
28,400
+0.03(+1.82%)
Nov 07, 2019
1.730
1.750
1.600
1.650
50,016
-0.03(-1.79%)
Nov 06, 2019
1.700
1.740
1.670
1.680
45,144
-0.07(-4.00%)
Nov 05, 2019
1.820
1.832
1.680
1.750
34,725
-0.01(-0.57%)
Nov 04, 2019
1.760
1.840
1.690
1.760
48,952
+0.03(+1.73%)
Nov 01, 2019
1.690
1.760
1.638
1.730
46,200
+0.09(+5.49%)
Oct 31, 2019
1.700
1.789
1.630
1.640
22,672
+0.00(+0.00%)
Oct 30, 2019
1.750
1.790
1.630
1.640
49,210
-0.11(-6.29%)
Oct 29, 2019
1.720
1.840
1.710
1.750
43,461
+0.03(+1.74%)
Oct 28, 2019
1.740
1.770
1.705
1.720
22,324
-0.02(-1.33%)
Oct 25, 2019
1.734
1.770
1.730
1.743
35,500
-0.04(-2.07%)
Oct 24, 2019
1.780
1.820
1.710
1.780
38,521
+0.02(+1.14%)
Oct 23, 2019
1.730
1.890
1.730
1.760
143,018
+0.04(+2.33%)
Oct 22, 2019
1.720
1.740
1.680
1.720
7,724
-0.01(-0.58%)
Oct 21, 2019
1.770
1.770
1.660
1.730
28,748
-0.02(-1.14%)
Oct 18, 2019
1.760
1.960
1.735
1.750
34,700
-0.01(-0.57%)
Oct 17, 2019
1.710
1.780
1.600
1.760
161,016
+0.06(+3.53%)
Oct 16, 2019
1.730
1.780
1.650
1.700
43,320
-0.05(-2.86%)
Oct 15, 2019
2.000
2.000
1.750
1.750
216,170
-0.40(-18.60%)
Oct 14, 2019
1.640
2.370
1.590
2.150
1,409,020
+0.48(+28.74%)
Oct 11, 2019
1.630
1.760
1.550
1.670
46,900
+0.13(+8.44%)
Oct 10, 2019
1.580
1.599
1.500
1.540
44,712
-0.03(-1.92%)
Oct 09, 2019
1.508
1.629
1.500
1.570
65,231
+0.06(+3.98%)
Oct 08, 2019
1.650
1.650
1.500
1.510
63,415
-0.11(-6.79%)
Oct 07, 2019
1.680
1.680
1.610
1.620
14,679
+0.02(+1.25%)
Oct 04, 2019
1.630
1.650
1.570
1.600
45,400
+0.00(+0.00%)
Oct 03, 2019
1.640
1.700
1.550
1.600
51,698
-0.04(-2.44%)
Oct 02, 2019
1.650
1.690
1.520
1.640
93,527
-0.02(-1.20%)
Oct 01, 2019
1.940
1.950
1.630
1.660
151,310
-0.19(-10.27%)
Sep 30, 2019
1.990
2.060
1.800
1.850
82,253
-0.17(-8.42%)
Sep 27, 2019
2.060
2.080
1.940
2.020
156,100
-0.15(-6.91%)
Sep 26, 2019
2.100
2.410
1.910
2.170
3,183,883
+0.36(+19.89%)
Sep 25, 2019
1.900
1.980
1.770
1.810
145,480
+0.02(+1.12%)
Sep 24, 2019
1.920
1.940
1.710
1.790
85,066
-0.11(-5.79%)
Sep 23, 2019
1.910
1.950
1.850
1.900
46,084
-0.01(-0.52%)
Sep 20, 2019
1.970
2.030
1.910
1.910
43,600
-0.05(-2.55%)
Sep 19, 2019
1.980
2.100
1.930
1.960
55,754
-0.10(-4.85%)
Sep 18, 2019
2.070
2.090
1.910
2.060
77,076
+0.02(+0.98%)
Sep 17, 2019
2.180
2.280
2.030
2.040
237,186
-0.35(-14.64%)
Sep 16, 2019
2.200
2.820
2.160
2.390
1,482,127
+0.45(+23.20%)
Sep 13, 2019
1.910
1.970
1.870
1.940
23,500
+0.05(+2.65%)
Sep 12, 2019
1.890
1.920
1.820
1.890
36,996
+0.02(+1.07%)
Sep 11, 2019
1.890
2.030
1.790
1.870
226,207
+0.10(+5.65%)
Sep 10, 2019
1.820
1.970
1.770
1.770
61,297
-0.04(-2.21%)
Sep 09, 2019
1.840
1.918
1.760
1.810
91,562
+0.03(+1.69%)
Sep 06, 2019
1.840
1.970
1.760
1.780
99,900
-0.11(-5.82%)
Sep 05, 2019
1.700
2.110
1.650
1.890
430,573
+0.19(+11.18%)
Sep 04, 2019
1.540
1.750
1.420
1.700
166,898
+0.18(+11.84%)
Sep 03, 2019
1.610
1.620
1.500
1.520
68,616
-0.11(-6.75%)
Aug 30, 2019
1.740
1.750
1.610
1.630
82,900
-0.03(-1.81%)
Aug 29, 2019
1.570
1.740
1.530
1.660
174,304
+0.12(+7.79%)
Aug 28, 2019
1.550
1.650
1.420
1.540
84,030
+0.01(+0.65%)
Aug 27, 2019
1.710
1.750
1.500
1.530
87,761
-0.18(-10.53%)
Aug 26, 2019
1.880
1.880
1.590
1.710
174,036
-0.14(-7.57%)
Aug 23, 2019
2.010
2.030
1.820
1.850
112,600
-0.16(-7.96%)
Aug 22, 2019
2.030
2.090
1.890
2.010
48,595
-0.08(-3.83%)
Aug 21, 2019
2.110
2.150
2.040
2.090
28,685
-0.02(-0.95%)
Aug 20, 2019
2.020
2.149
2.020
2.110
46,177
-0.08(-3.65%)
Aug 19, 2019
2.200
2.290
2.000
2.190
239,654
-0.03(-1.35%)
Aug 16, 2019
1.910
2.300
1.890
2.220
610,700
-1.03(-31.69%)
Aug 15, 2019
3.150
3.400
3.080
3.250
143,803
+0.09(+2.85%)
Aug 14, 2019
3.350
3.350
3.120
3.160
38,503
-0.11(-3.36%)
Aug 13, 2019
3.260
3.460
3.250
3.270
118,177
+0.06(+1.87%)
Aug 12, 2019
3.160
3.260
3.110
3.210
32,844
+0.05(+1.58%)
Aug 09, 2019
3.160
3.165
3.065
3.160
30,200
+0.08(+2.60%)
Aug 08, 2019
3.170
3.200
3.050
3.080
58,937
-0.09(-2.84%)
Aug 07, 2019
3.140
3.220
3.045
3.170
43,795
+0.03(+0.96%)
Aug 06, 2019
3.180
3.240
3.070
3.140
13,612
+0.02(+0.64%)
Aug 05, 2019
3.190
3.190
3.030
3.120
50,644
-0.03(-0.95%)
Aug 02, 2019
3.080
3.160
3.020
3.150
47,800
+0.09(+2.94%)
Aug 01, 2019
3.380
3.380
3.000
3.060
108,193
-0.19(-5.85%)
Jul 31, 2019
3.228
3.478
3.228
3.250
68,809
-0.12(-3.56%)
Jul 30, 2019
3.310
3.376
3.230
3.370
50,590
+0.07(+2.12%)
Jul 29, 2019
3.350
3.430
3.290
3.300
82,018
-0.05(-1.49%)
Jul 26, 2019
3.360
3.420
3.350
3.350
65,000
-0.11(-3.18%)
Jul 25, 2019
3.380
3.470
3.350
3.460
76,595
+0.06(+1.76%)
Jul 24, 2019
3.400
3.500
3.400
3.400
44,160
-0.05(-1.45%)
Jul 23, 2019
3.430
3.470
3.340
3.450
48,477
+0.00(+0.00%)
Jul 22, 2019
3.400
3.470
3.400
3.450
25,443
+0.00(+0.00%)
Jul 19, 2019
3.410
3.463
3.330
3.450
70,300
+0.01(+0.29%)
Jul 18, 2019
3.420
3.500
3.210
3.440
73,953
+0.03(+0.88%)
Jul 17, 2019
3.540
3.540
3.400
3.410
54,130
-0.12(-3.40%)
Jul 16, 2019
3.550
3.620
3.450
3.530
46,876
-0.02(-0.56%)
Jul 15, 2019
3.590
3.650
3.510
3.550
79,622
-0.01(-0.28%)
Jul 12, 2019
3.570
3.720
3.550
3.560
121,100
-0.01(-0.28%)
Jul 11, 2019
3.700
3.700
3.540
3.570
35,912
-0.03(-0.83%)
Jul 10, 2019
3.570
3.720
3.460
3.600
148,872
+0.04(+1.12%)
Jul 09, 2019
3.560
3.750
3.410
3.560
202,239
+0.04(+1.14%)
Jul 08, 2019
3.510
3.590
3.490
3.520
50,274
+0.04(+1.15%)
Jul 05, 2019
3.494
3.494
3.380
3.480
34,500
+0.11(+3.26%)
Jul 03, 2019
3.460
3.480
3.370
3.370
30,000
-0.08(-2.32%)
Jul 02, 2019
3.510
3.550
3.410
3.450
56,813
-0.08(-2.27%)
Jul 01, 2019
3.630
3.655
3.510
3.530
43,380
-0.07(-1.94%)
Jun 28, 2019
3.430
3.740
3.369
3.600
98,600
+0.12(+3.45%)
Jun 27, 2019
3.360
3.550
3.330
3.480
80,950
+0.13(+3.88%)
Jun 26, 2019
3.350
3.450
3.310
3.350
82,262
+0.09(+2.76%)
Jun 25, 2019
3.250
3.360
3.250
3.260
80,687
-0.05(-1.51%)
Jun 24, 2019
3.280
3.400
3.280
3.310
50,323
-0.02(-0.60%)
Jun 21, 2019
3.390
3.420
3.288
3.330
102,800
-0.10(-2.92%)
Jun 20, 2019
3.120
3.500
3.100
3.430
374,557
+0.22(+6.85%)
Jun 19, 2019
3.170
3.260
3.150
3.210
35,055
+0.03(+0.94%)
Jun 18, 2019
3.220
3.270
3.170
3.180
46,335
-0.03(-0.93%)
Jun 17, 2019
3.180
3.330
3.100
3.210
178,103
+0.00(+0.00%)
Jun 14, 2019
3.280
3.310
3.160
3.210
58,500
-0.08(-2.43%)
Jun 13, 2019
3.350
3.350
3.000
3.290
150,377
+0.04(+1.23%)
Jun 12, 2019
3.200
3.400
3.120
3.250
231,696
+0.07(+2.20%)
Jun 11, 2019
3.130
3.190
3.080
3.180
171,725
+0.05(+1.59%)
Jun 10, 2019
3.010
3.200
3.010
3.130
53,910
+0.09(+3.08%)
Jun 07, 2019
3.100
3.120
2.970
3.037
38,000
+0.01(+0.21%)
Jun 06, 2019
3.040
3.100
2.850
3.030
100,294
-0.01(-0.33%)
Jun 05, 2019
3.120
3.150
2.940
3.040
71,849
-0.11(-3.49%)
Jun 04, 2019
2.900
3.190
2.900
3.150
65,251
+0.06(+1.94%)
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.