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
China Automotive Sys
(NQ:
CAAS
)
3.550
+0.010 (+0.28%)
Streaming Delayed Price
Updated: 4:00 PM EDT, May 17, 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
4.520
4.600
4.520
4.550
7,053
-0.03(-0.66%)
May 30, 2018
4.570
4.600
4.500
4.580
18,855
+0.05(+1.12%)
May 29, 2018
4.591
4.610
4.520
4.529
7,293
-0.01(-0.24%)
May 25, 2018
4.540
4.540
4.540
0
-0.01(-0.22%)
May 24, 2018
4.470
4.700
4.470
4.550
35,852
-0.18(-3.81%)
May 23, 2018
4.720
4.740
4.640
4.730
8,684
+0.14(+3.05%)
May 22, 2018
4.660
4.688
4.530
4.590
12,721
-0.07(-1.50%)
May 21, 2018
4.640
4.750
4.540
4.660
12,463
-0.01(-0.21%)
May 18, 2018
4.500
4.700
4.500
4.670
49,220
+0.25(+5.66%)
May 17, 2018
4.418
4.560
4.390
4.420
34,371
+0.03(+0.68%)
May 16, 2018
4.280
4.460
4.260
4.390
30,968
+0.14(+3.29%)
May 15, 2018
4.270
4.320
4.250
4.250
6,090
-0.00(-0.02%)
May 14, 2018
4.230
4.340
4.230
4.251
12,050
+0.02(+0.50%)
May 11, 2018
4.360
4.429
4.170
4.230
14,427
-0.11(-2.49%)
May 10, 2018
4.110
4.380
4.110
4.338
35,712
+0.23(+5.55%)
May 09, 2018
4.221
4.222
4.100
4.110
15,618
-0.09(-2.14%)
May 08, 2018
4.290
4.290
4.200
4.200
11,810
-0.05(-1.18%)
May 07, 2018
4.280
4.298
4.250
4.250
9,172
-0.05(-1.16%)
May 04, 2018
4.260
4.320
4.260
4.300
2,152
+0.03(+0.70%)
May 03, 2018
4.260
4.280
4.250
4.270
4,464
+0.00(+0.00%)
May 02, 2018
4.280
4.290
4.230
4.270
8,364
+0.02(+0.47%)
May 01, 2018
4.250
4.250
4.219
4.250
4,214
-0.02(-0.47%)
Apr 30, 2018
4.300
4.469
4.190
4.270
18,088
-0.03(-0.70%)
Apr 27, 2018
4.300
4.500
4.270
4.300
41,514
+0.01(+0.23%)
Apr 26, 2018
4.310
4.320
4.280
4.290
3,086
+0.01(+0.23%)
Apr 25, 2018
4.360
4.430
4.280
4.280
7,200
-0.03(-0.70%)
Apr 24, 2018
4.440
4.440
4.309
4.310
8,436
-0.08(-1.82%)
Apr 23, 2018
4.380
4.480
4.370
4.390
9,495
+0.03(+0.69%)
Apr 20, 2018
4.490
4.490
4.360
4.360
7,571
-0.10(-2.24%)
Apr 19, 2018
4.380
4.520
4.300
4.460
22,258
+0.07(+1.59%)
Apr 18, 2018
4.440
4.519
4.350
4.390
17,356
-0.11(-2.44%)
Apr 17, 2018
4.360
4.550
4.355
4.500
32,904
+0.10(+2.27%)
Apr 16, 2018
4.040
4.420
4.040
4.400
42,157
+0.36(+8.91%)
Apr 13, 2018
4.170
4.330
4.040
4.040
48,422
-0.13(-3.12%)
Apr 12, 2018
4.230
4.260
4.110
4.170
16,410
-0.10(-2.34%)
Apr 11, 2018
4.150
4.270
4.087
4.270
16,688
+0.12(+2.89%)
Apr 10, 2018
4.300
4.350
4.150
4.150
23,213
-0.14(-3.26%)
Apr 09, 2018
4.350
4.350
4.290
4.290
19,338
-0.06(-1.38%)
Apr 06, 2018
4.290
4.370
4.290
4.350
4,127
+0.09(+2.11%)
Apr 05, 2018
4.290
4.325
4.260
4.260
19,737
-0.06(-1.39%)
Apr 04, 2018
4.270
4.340
4.267
4.320
6,290
+0.02(+0.47%)
Apr 03, 2018
4.270
4.315
4.270
4.300
6,215
-0.01(-0.23%)
Apr 02, 2018
4.460
4.460
4.280
4.310
33,568
-0.38(-8.10%)
Mar 29, 2018
4.690
4.690
4.690
0
+0.00(+0.00%)
Mar 28, 2018
4.630
4.700
4.600
4.690
15,605
+0.00(+0.00%)
Mar 27, 2018
4.690
4.700
4.650
4.690
8,025
+0.03(+0.64%)
Mar 26, 2018
4.640
4.740
4.605
4.660
17,313
+0.02(+0.43%)
Mar 23, 2018
4.550
4.750
4.550
4.640
22,688
-0.10(-2.11%)
Mar 22, 2018
4.720
4.750
4.670
4.740
12,481
+0.02(+0.33%)
Mar 21, 2018
4.710
4.840
4.690
4.724
16,518
+0.00(+0.10%)
Mar 20, 2018
4.710
4.770
4.700
4.720
8,349
+0.05(+1.18%)
Mar 19, 2018
4.620
4.760
4.610
4.665
10,181
+0.05(+1.19%)
Mar 16, 2018
4.660
4.790
4.550
4.610
99,138
-0.05(-1.07%)
Mar 15, 2018
4.700
4.806
4.620
4.660
28,441
-0.04(-0.85%)
Mar 14, 2018
4.710
4.750
4.610
4.700
17,420
-0.02(-0.42%)
Mar 13, 2018
4.790
4.790
4.660
4.720
32,094
+0.03(+0.64%)
Mar 12, 2018
4.690
4.750
4.610
4.690
37,547
-0.08(-1.68%)
Mar 09, 2018
4.660
4.859
4.660
4.770
19,476
+0.00(+0.00%)
Mar 08, 2018
4.740
4.770
4.600
4.770
13,558
+0.08(+1.71%)
Mar 07, 2018
4.475
4.729
4.475
4.690
9,486
-0.02(-0.42%)
Mar 06, 2018
4.650
4.740
4.520
4.710
13,012
+0.09(+1.95%)
Mar 05, 2018
4.650
4.690
4.470
4.620
14,182
-0.03(-0.65%)
Mar 02, 2018
4.480
4.650
4.420
4.650
22,594
+0.13(+2.88%)
Mar 01, 2018
4.439
4.580
4.400
4.520
31,735
+0.07(+1.57%)
Feb 28, 2018
4.420
4.460
4.400
4.450
24,643
+0.03(+0.68%)
Feb 27, 2018
4.460
4.500
4.400
4.420
10,587
-0.06(-1.34%)
Feb 26, 2018
4.510
4.510
4.420
4.480
8,899
+0.01(+0.22%)
Feb 23, 2018
4.480
4.520
4.414
4.470
22,590
+0.07(+1.59%)
Feb 22, 2018
4.500
4.500
4.400
4.400
23,971
-0.04(-0.90%)
Feb 21, 2018
4.370
4.560
4.370
4.440
11,881
+0.02(+0.45%)
Feb 20, 2018
4.390
4.540
4.340
4.420
18,677
+0.02(+0.45%)
Feb 16, 2018
4.400
4.400
4.400
0
-0.03(-0.68%)
Feb 15, 2018
4.390
4.680
4.390
4.430
48,142
+0.06(+1.37%)
Feb 14, 2018
4.390
4.415
4.350
4.370
22,521
+0.00(+0.00%)
Feb 13, 2018
4.470
4.470
4.340
4.370
27,623
-0.19(-4.17%)
Feb 12, 2018
4.410
4.570
4.410
4.560
10,947
+0.17(+3.87%)
Feb 09, 2018
4.580
4.580
4.308
4.390
27,745
-0.16(-3.52%)
Feb 08, 2018
4.630
4.630
4.450
4.550
13,892
-0.04(-0.87%)
Feb 07, 2018
4.540
4.670
4.540
4.590
21,131
+0.04(+0.88%)
Feb 06, 2018
4.460
4.645
4.400
4.550
50,504
+0.11(+2.54%)
Feb 05, 2018
4.560
4.590
4.401
4.437
38,812
-0.17(-3.75%)
Feb 02, 2018
4.650
4.650
4.550
4.610
45,042
-0.04(-0.86%)
Feb 01, 2018
4.590
4.680
4.590
4.650
10,171
-0.03(-0.64%)
Jan 31, 2018
4.620
4.680
4.590
4.680
18,292
+0.07(+1.52%)
Jan 30, 2018
4.650
4.650
4.610
4.610
26,455
-0.05(-1.07%)
Jan 29, 2018
4.680
4.720
4.630
4.660
23,831
-0.01(-0.29%)
Jan 26, 2018
4.630
4.730
4.630
4.673
27,025
+0.02(+0.51%)
Jan 25, 2018
4.770
4.770
4.650
4.650
72,223
-0.06(-1.27%)
Jan 24, 2018
4.775
4.820
4.710
4.710
11,474
-0.06(-1.18%)
Jan 23, 2018
4.760
4.800
4.750
4.766
21,371
+0.01(+0.13%)
Jan 22, 2018
4.850
4.850
4.730
4.760
28,082
-0.10(-2.06%)
Jan 19, 2018
4.790
4.860
4.710
4.860
22,558
+0.13(+2.75%)
Jan 18, 2018
4.740
4.867
4.710
4.730
67,946
-0.05(-1.05%)
Jan 17, 2018
4.900
4.970
4.780
4.780
57,593
-0.13(-2.65%)
Jan 16, 2018
4.930
5.190
4.910
4.910
47,625
-0.02(-0.41%)
Jan 12, 2018
4.930
4.930
4.930
0
+0.07(+1.44%)
Jan 11, 2018
4.880
4.940
4.850
4.860
46,482
+0.02(+0.41%)
Jan 10, 2018
5.040
5.040
4.840
4.840
48,709
-0.21(-4.16%)
Jan 09, 2018
5.060
5.180
5.000
5.050
18,282
-0.04(-0.79%)
Jan 08, 2018
5.170
5.231
5.080
5.090
102,734
-0.08(-1.45%)
Jan 05, 2018
4.840
5.200
4.800
5.165
177,476
+0.35(+7.19%)
Jan 04, 2018
4.840
4.898
4.790
4.819
56,170
+0.02(+0.39%)
Jan 03, 2018
4.890
4.950
4.800
4.800
35,833
-0.05(-1.03%)
Jan 02, 2018
4.750
4.750
4.710
4.850
63,039
+0.05(+1.04%)
Dec 29, 2017
4.800
4.800
4.800
0
+0.04(+0.84%)
Dec 28, 2017
4.820
4.850
4.729
4.760
65,628
-0.08(-1.65%)
Dec 27, 2017
4.850
4.860
4.810
4.840
31,961
-0.02(-0.41%)
Dec 26, 2017
4.880
4.880
4.850
4.860
21,157
-0.03(-0.61%)
Dec 22, 2017
4.920
4.920
4.890
4.890
6,300
+0.00(+0.00%)
Dec 21, 2017
4.870
4.941
4.850
4.890
21,272
+0.02(+0.41%)
Dec 20, 2017
4.861
4.950
4.860
4.870
28,997
+0.01(+0.21%)
Dec 19, 2017
4.890
4.940
4.850
4.860
30,059
-0.06(-1.22%)
Dec 18, 2017
4.730
5.020
4.730
4.920
25,921
+0.04(+0.82%)
Dec 15, 2017
4.920
5.180
4.878
4.880
115,643
-0.05(-1.01%)
Dec 14, 2017
4.930
4.960
4.900
4.930
50,717
-0.03(-0.60%)
Dec 13, 2017
4.940
4.990
4.920
4.960
18,981
+0.04(+0.81%)
Dec 12, 2017
4.950
4.950
4.920
4.920
45,192
-0.03(-0.61%)
Dec 11, 2017
4.900
4.980
4.900
4.950
32,662
+0.04(+0.81%)
Dec 08, 2017
4.920
4.935
4.900
4.910
15,585
-0.01(-0.20%)
Dec 07, 2017
4.900
4.960
4.900
4.920
49,707
+0.01(+0.20%)
Dec 06, 2017
4.950
4.970
4.900
4.910
46,842
-0.04(-0.81%)
Dec 05, 2017
5.000
5.010
4.950
4.950
17,409
-0.02(-0.39%)
Dec 04, 2017
5.090
5.090
4.950
4.970
22,090
-0.12(-2.37%)
Dec 01, 2017
5.010
5.090
4.950
5.090
47,109
+0.07(+1.39%)
Nov 30, 2017
5.000
5.020
5.000
5.020
18,189
+0.02(+0.40%)
Nov 29, 2017
5.000
5.035
5.000
5.000
18,588
-0.01(-0.20%)
Nov 28, 2017
5.000
5.060
5.000
5.010
14,085
+0.01(+0.10%)
Nov 27, 2017
5.050
5.060
5.000
5.005
30,401
-0.07(-1.29%)
Nov 24, 2017
5.080
5.110
5.060
5.070
19,686
-0.02(-0.39%)
Nov 22, 2017
5.100
5.206
5.080
5.090
31,911
-0.03(-0.59%)
Nov 21, 2017
5.150
5.150
5.090
5.120
41,131
+0.00(+0.00%)
Nov 20, 2017
5.080
5.138
5.080
5.120
26,610
+0.03(+0.59%)
Nov 17, 2017
5.100
5.120
5.080
5.090
15,805
+0.01(+0.20%)
Nov 16, 2017
5.100
5.110
5.080
5.080
28,414
-0.02(-0.39%)
Nov 15, 2017
5.050
5.112
5.050
5.100
16,046
-0.02(-0.39%)
Nov 14, 2017
5.110
5.120
5.090
5.120
18,928
+0.01(+0.20%)
Nov 13, 2017
5.130
5.200
5.090
5.110
30,704
-0.01(-0.20%)
Nov 10, 2017
5.110
5.150
5.084
5.120
16,438
+0.01(+0.20%)
Nov 09, 2017
5.110
5.170
5.080
5.110
55,597
-0.00(-0.00%)
Nov 08, 2017
5.250
5.250
5.000
5.110
45,988
-0.12(-2.29%)
Nov 07, 2017
5.150
5.230
5.150
5.230
22,275
+0.07(+1.28%)
Nov 06, 2017
5.160
5.200
5.151
5.164
30,136
+0.01(+0.27%)
Nov 03, 2017
5.090
5.176
5.090
5.150
32,262
+0.05(+0.98%)
Nov 02, 2017
5.090
5.100
5.070
5.100
37,211
+0.03(+0.59%)
Nov 01, 2017
5.050
5.100
5.050
5.070
22,477
+0.02(+0.40%)
Oct 31, 2017
5.040
5.066
5.040
5.050
14,393
-0.01(-0.20%)
Oct 30, 2017
5.030
5.070
5.030
5.060
26,419
+0.00(+0.00%)
Oct 27, 2017
5.150
5.150
5.010
5.060
28,797
-0.11(-2.13%)
Oct 26, 2017
5.080
5.190
5.061
5.170
16,986
+0.11(+2.17%)
Oct 25, 2017
5.020
5.150
5.010
5.060
17,253
+0.01(+0.20%)
Oct 24, 2017
5.127
5.150
5.031
5.050
34,721
-0.04(-0.79%)
Oct 23, 2017
5.160
5.210
5.080
5.090
63,908
-0.08(-1.55%)
Oct 20, 2017
5.090
5.190
5.090
5.170
18,973
+0.08(+1.57%)
Oct 19, 2017
5.140
5.140
5.070
5.090
30,393
-0.07(-1.36%)
Oct 18, 2017
5.150
5.190
5.140
5.160
12,203
+0.03(+0.58%)
Oct 17, 2017
5.170
5.199
5.110
5.130
25,162
-0.06(-1.16%)
Oct 16, 2017
5.240
5.250
5.170
5.190
52,052
-0.08(-1.52%)
Oct 13, 2017
5.300
5.379
5.230
5.270
56,192
+0.04(+0.76%)
Oct 12, 2017
5.250
5.280
5.220
5.230
30,471
-0.06(-1.13%)
Oct 11, 2017
5.320
5.350
5.280
5.290
32,265
-0.06(-1.12%)
Oct 10, 2017
5.380
5.380
5.280
5.350
34,807
+0.08(+1.52%)
Oct 09, 2017
5.300
5.349
5.260
5.270
42,313
-0.03(-0.57%)
Oct 06, 2017
5.230
5.470
5.230
5.300
123,207
+0.06(+1.15%)
Oct 05, 2017
5.180
5.365
5.150
5.240
46,964
+0.04(+0.77%)
Oct 04, 2017
5.240
5.259
5.200
5.200
27,380
-0.01(-0.19%)
Oct 03, 2017
5.200
5.272
5.200
5.210
32,548
+0.09(+1.76%)
Oct 02, 2017
5.100
5.260
5.100
5.120
56,357
-0.08(-1.54%)
Sep 29, 2017
5.290
5.290
5.200
5.200
28,102
-0.18(-3.35%)
Sep 28, 2017
5.280
5.380
5.200
5.380
26,264
+0.08(+1.51%)
Sep 27, 2017
5.300
5.360
5.260
5.300
22,451
+0.03(+0.57%)
Sep 26, 2017
5.350
5.375
5.260
5.270
30,847
-0.04(-0.75%)
Sep 25, 2017
5.250
5.400
5.220
5.310
42,866
+0.09(+1.72%)
Sep 22, 2017
5.250
5.304
5.200
5.220
37,585
-0.05(-0.95%)
Sep 21, 2017
5.300
5.320
5.201
5.270
43,227
-0.03(-0.57%)
Sep 20, 2017
5.480
5.510
5.290
5.300
36,957
-0.18(-3.28%)
Sep 19, 2017
5.380
5.500
5.340
5.480
68,505
+0.19(+3.59%)
Sep 18, 2017
5.220
5.400
5.220
5.290
134,119
+0.05(+0.95%)
Sep 15, 2017
5.450
5.451
5.200
5.240
129,423
-0.24(-4.38%)
Sep 14, 2017
5.470
5.549
5.350
5.480
51,289
-0.09(-1.62%)
Sep 13, 2017
5.720
5.764
5.567
5.570
46,743
-0.18(-3.13%)
Sep 12, 2017
5.900
5.900
5.640
5.750
97,995
-0.10(-1.71%)
Sep 11, 2017
5.650
5.880
5.590
5.850
150,259
+0.26(+4.65%)
Sep 08, 2017
5.580
5.590
5.550
5.590
45,009
+0.04(+0.72%)
Sep 07, 2017
5.500
5.580
5.479
5.550
80,092
+0.05(+0.91%)
Sep 06, 2017
5.500
5.508
5.450
5.500
46,961
+0.01(+0.18%)
Sep 05, 2017
5.450
5.500
5.372
5.490
106,884
+0.14(+2.62%)
Sep 01, 2017
5.500
5.500
5.230
5.350
70,325
-0.04(-0.74%)
Aug 31, 2017
5.480
5.490
5.340
5.390
33,767
-0.10(-1.82%)
Aug 30, 2017
5.390
5.500
5.389
5.490
44,487
+0.12(+2.23%)
Aug 29, 2017
5.400
5.410
5.330
5.370
17,272
+0.01(+0.19%)
Aug 28, 2017
5.300
5.450
5.250
5.360
138,546
+0.11(+2.10%)
Aug 25, 2017
5.230
5.260
5.150
5.250
24,054
+0.12(+2.34%)
Aug 24, 2017
5.230
5.351
5.070
5.130
65,184
-0.10(-1.91%)
Aug 23, 2017
5.340
5.420
5.200
5.230
76,270
-0.10(-1.88%)
Aug 22, 2017
5.264
5.380
5.264
5.330
36,262
+0.04(+0.76%)
Aug 21, 2017
5.400
5.410
5.180
5.290
94,500
+0.06(+1.15%)
Aug 18, 2017
5.200
5.350
5.061
5.230
67,352
+0.08(+1.55%)
Aug 17, 2017
5.250
5.300
5.150
5.150
56,629
-0.04(-0.77%)
Aug 16, 2017
5.130
5.300
5.110
5.190
87,743
+0.15(+2.98%)
Aug 15, 2017
5.060
5.219
5.040
5.040
95,520
+0.04(+0.80%)
Aug 14, 2017
4.800
5.060
4.800
5.000
43,046
+0.17(+3.52%)
Aug 11, 2017
4.883
4.890
4.820
4.830
18,039
-0.06(-1.23%)
Aug 10, 2017
5.000
5.037
4.830
4.890
78,597
+0.13(+2.73%)
Aug 09, 2017
4.770
4.790
4.640
4.760
35,277
+0.05(+1.06%)
Aug 08, 2017
4.720
4.757
4.700
4.710
9,866
-0.05(-0.98%)
Aug 07, 2017
4.770
4.799
4.720
4.756
18,077
+0.04(+0.77%)
Aug 04, 2017
4.760
4.700
4.720
15,453
-0.05(-1.05%)
Aug 03, 2017
4.775
4.790
4.720
4.770
33,422
-0.02(-0.42%)
Aug 02, 2017
4.770
4.800
4.770
4.790
8,068
-0.02(-0.42%)
Aug 01, 2017
4.810
4.810
4.770
4.810
8,943
-0.02(-0.41%)
Jul 31, 2017
4.840
4.840
4.770
4.830
9,955
-0.01(-0.21%)
Jul 28, 2017
4.800
4.850
4.770
4.840
16,507
+0.06(+1.26%)
Jul 27, 2017
4.780
4.800
4.750
4.780
13,966
-0.03(-0.62%)
Jul 26, 2017
4.780
4.833
4.780
4.810
7,110
+0.02(+0.42%)
Jul 25, 2017
4.830
4.880
4.790
4.790
4,405
-0.02(-0.42%)
Jul 24, 2017
4.770
4.870
4.762
4.810
24,669
-0.02(-0.41%)
Jul 21, 2017
4.830
4.850
4.810
4.830
15,946
+0.00(+0.00%)
Jul 20, 2017
4.894
4.896
4.820
4.830
4,615
-0.05(-1.02%)
Jul 19, 2017
4.806
4.920
4.806
4.880
10,361
+0.03(+0.62%)
Jul 18, 2017
4.860
4.870
4.800
4.850
9,356
-0.02(-0.37%)
Jul 17, 2017
4.870
4.870
4.850
4.868
7,301
+0.02(+0.34%)
Jul 14, 2017
4.863
4.880
4.818
4.851
13,279
-0.01(-0.28%)
Jul 13, 2017
4.880
4.920
4.815
4.865
13,642
+0.03(+0.61%)
Jul 12, 2017
4.940
4.940
4.836
4.836
2,787
+0.01(+0.12%)
Jul 11, 2017
4.800
4.905
4.800
4.830
14,370
+0.02(+0.42%)
Jul 10, 2017
4.845
4.848
4.810
4.810
6,602
-0.03(-0.62%)
Jul 07, 2017
4.840
4.860
4.770
4.840
8,748
+0.03(+0.62%)
Jul 06, 2017
4.920
4.920
4.775
4.810
29,835
-0.08(-1.64%)
Jul 05, 2017
4.860
4.890
4.850
4.890
10,346
+0.04(+0.82%)
Jul 03, 2017
4.850
4.850
4.837
4.850
2,134
+0.01(+0.21%)
Jun 30, 2017
4.810
4.850
4.810
4.840
15,679
+0.03(+0.62%)
Jun 29, 2017
4.780
4.810
4.750
4.810
33,230
+0.03(+0.63%)
Jun 28, 2017
4.830
4.850
4.750
4.780
19,480
-0.05(-1.04%)
Jun 27, 2017
4.790
4.880
4.790
4.830
17,057
+0.05(+1.05%)
Jun 26, 2017
4.800
4.800
4.760
4.780
8,132
-0.03(-0.62%)
Jun 23, 2017
4.820
4.830
4.790
4.810
12,953
-0.01(-0.21%)
Jun 22, 2017
4.736
4.830
4.730
4.820
8,438
+0.06(+1.26%)
Jun 21, 2017
4.850
4.850
4.730
4.760
36,632
-0.06(-1.24%)
Jun 20, 2017
4.810
4.903
4.800
4.820
25,535
-0.01(-0.21%)
Jun 19, 2017
4.810
4.890
4.718
4.830
47,234
+0.02(+0.42%)
Jun 16, 2017
4.800
4.840
4.710
4.810
114,105
-0.01(-0.21%)
Jun 15, 2017
4.820
4.839
4.800
4.820
23,560
-0.04(-0.82%)
Jun 14, 2017
4.850
4.949
4.850
4.860
32,098
+0.04(+0.83%)
Jun 13, 2017
4.880
4.960
4.820
4.820
37,501
-0.06(-1.23%)
Jun 12, 2017
4.950
4.960
4.820
4.880
46,767
-0.08(-1.61%)
Jun 09, 2017
4.960
5.049
4.910
4.960
14,901
-0.02(-0.40%)
Jun 08, 2017
4.960
4.980
4.955
4.980
21,739
+0.02(+0.40%)
Jun 07, 2017
4.970
5.010
4.950
4.960
8,973
-0.03(-0.60%)
Jun 06, 2017
5.020
5.050
4.950
4.990
41,145
-0.03(-0.60%)
Jun 05, 2017
5.040
5.047
5.010
5.020
13,382
-0.05(-0.99%)
Jun 02, 2017
5.010
5.100
5.010
5.070
18,182
+0.00(+0.00%)
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.