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
Calix Inc
(NY:
CALX
)
35.70
+0.52 (+1.48%)
Official Closing Price
Updated: 7:00 PM EDT, May 31, 2024
Add to My Watchlist
Quote
Overview
Detailed Quote
Charting
Historical Prices
News
All News
News Headlines
Press Releases
Research
Quarterly Reports
Insider Filings
Other Filings
Historical Prices
Month:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Jun 30, 2020
14.75
14.91
14.59
14.90
613,362
+0.13(+0.88%)
Jun 29, 2020
13.86
14.80
13.64
14.77
1,016,773
+1.03(+7.50%)
Jun 26, 2020
13.63
13.85
13.39
13.74
1,200,600
+0.02(+0.15%)
Jun 25, 2020
13.63
13.82
13.50
13.72
258,913
-0.03(-0.22%)
Jun 24, 2020
13.93
14.03
13.56
13.75
423,741
-0.31(-2.20%)
Jun 23, 2020
14.04
14.23
13.93
14.06
445,918
+0.10(+0.72%)
Jun 22, 2020
13.95
14.03
13.63
13.96
524,534
-0.02(-0.14%)
Jun 19, 2020
14.08
14.39
13.77
13.98
847,700
+0.05(+0.36%)
Jun 18, 2020
13.41
13.95
13.41
13.93
598,503
+0.29(+2.13%)
Jun 17, 2020
13.80
13.94
13.47
13.64
343,268
-0.11(-0.80%)
Jun 16, 2020
13.89
13.96
13.29
13.75
610,918
+0.34(+2.54%)
Jun 15, 2020
12.56
13.46
12.56
13.41
513,725
+0.53(+4.11%)
Jun 12, 2020
13.08
13.15
12.56
12.88
497,700
+0.27(+2.14%)
Jun 11, 2020
13.60
13.80
12.53
12.61
545,964
-1.38(-9.86%)
Jun 10, 2020
14.25
14.37
13.88
13.99
510,660
-0.15(-1.06%)
Jun 09, 2020
14.30
14.45
13.90
14.14
631,984
-0.16(-1.12%)
Jun 08, 2020
14.08
14.32
13.84
14.30
462,514
+0.21(+1.49%)
Jun 05, 2020
14.66
14.97
14.06
14.09
551,700
-0.12(-0.84%)
Jun 04, 2020
14.30
14.63
13.81
14.21
464,054
-0.22(-1.52%)
Jun 03, 2020
14.43
14.88
14.23
14.43
876,272
+0.23(+1.62%)
Jun 02, 2020
14.15
14.37
13.98
14.20
838,676
+0.04(+0.28%)
Jun 01, 2020
14.16
14.45
13.89
14.16
668,521
+0.06(+0.43%)
May 29, 2020
14.24
14.44
13.55
14.10
1,466,500
-0.15(-1.05%)
May 28, 2020
13.50
14.57
13.48
14.25
1,801,063
+0.78(+5.79%)
May 27, 2020
12.98
13.49
12.30
13.47
717,992
+0.70(+5.48%)
May 26, 2020
12.82
12.94
12.56
12.77
425,684
+0.14(+1.11%)
May 22, 2020
12.45
12.82
12.30
12.63
431,500
+0.30(+2.43%)
May 21, 2020
12.34
12.54
12.20
12.33
407,380
-0.07(-0.56%)
May 20, 2020
12.10
12.55
12.03
12.40
396,198
+0.44(+3.68%)
May 19, 2020
11.88
12.11
11.78
11.96
568,312
+0.08(+0.67%)
May 18, 2020
11.26
11.89
11.26
11.88
517,483
+0.91(+8.30%)
May 15, 2020
10.84
11.20
10.83
10.97
320,900
-0.11(-0.99%)
May 14, 2020
11.11
11.11
10.64
11.08
330,296
-0.14(-1.25%)
May 13, 2020
11.64
11.90
11.19
11.22
434,910
-0.54(-4.59%)
May 12, 2020
12.10
12.23
11.74
11.76
678,700
-0.25(-2.08%)
May 11, 2020
12.41
12.44
12.01
12.01
367,555
-0.56(-4.46%)
May 08, 2020
12.72
12.72
12.38
12.57
496,300
+0.01(+0.08%)
May 07, 2020
12.03
12.70
11.97
12.56
676,369
+0.74(+6.26%)
May 06, 2020
12.06
12.60
11.69
11.82
1,085,163
-0.19(-1.58%)
May 05, 2020
11.73
12.25
11.26
12.01
1,115,270
+0.73(+6.47%)
May 04, 2020
11.76
12.03
11.03
11.28
686,458
-0.68(-5.69%)
May 01, 2020
11.37
12.31
11.24
11.96
1,035,900
+0.46(+4.00%)
Apr 30, 2020
11.83
12.41
11.22
11.50
1,017,623
+0.00(+0.00%)
Apr 29, 2020
10.86
11.80
10.57
11.50
1,747,567
+1.51(+15.12%)
Apr 28, 2020
10.00
10.68
9.830
9.990
557,220
+0.07(+0.71%)
Apr 27, 2020
10.25
10.43
9.900
9.920
739,392
+0.08(+0.81%)
Apr 24, 2020
8.420
10.04
8.420
9.840
2,221,900
+2.19(+28.63%)
Apr 23, 2020
7.380
7.820
7.380
7.650
345,886
+0.22(+2.96%)
Apr 22, 2020
7.590
7.830
7.400
7.430
207,588
+0.07(+0.95%)
Apr 21, 2020
7.750
7.810
7.330
7.360
192,306
-0.61(-7.65%)
Apr 20, 2020
7.550
8.080
7.510
7.970
148,172
+0.26(+3.37%)
Apr 17, 2020
7.250
7.740
7.250
7.710
233,300
+0.58(+8.13%)
Apr 16, 2020
7.340
7.560
6.900
7.130
199,716
-0.21(-2.86%)
Apr 15, 2020
7.300
7.430
7.010
7.340
242,848
-0.12(-1.61%)
Apr 14, 2020
7.410
7.670
7.310
7.460
249,219
+0.15(+2.05%)
Apr 13, 2020
7.300
7.430
7.250
7.310
293,316
-0.13(-1.75%)
Apr 09, 2020
7.570
7.630
7.335
7.440
307,400
-0.14(-1.85%)
Apr 08, 2020
7.630
7.690
7.380
7.580
297,243
-0.11(-1.43%)
Apr 07, 2020
8.060
8.455
7.640
7.690
358,292
-0.20(-2.53%)
Apr 06, 2020
7.330
7.940
7.180
7.890
385,575
+0.83(+11.76%)
Apr 03, 2020
7.090
7.180
6.820
7.060
243,300
-0.08(-1.12%)
Apr 02, 2020
6.660
7.170
6.640
7.140
288,083
+0.39(+5.78%)
Apr 01, 2020
6.820
6.960
6.660
6.750
226,987
-0.33(-4.66%)
Mar 31, 2020
7.120
7.290
6.910
7.080
333,972
-0.09(-1.26%)
Mar 30, 2020
6.790
7.250
6.720
7.170
192,023
+0.50(+7.50%)
Mar 27, 2020
7.010
7.140
6.650
6.670
245,000
-0.62(-8.50%)
Mar 26, 2020
6.440
7.290
6.360
7.290
392,755
+0.87(+13.55%)
Mar 25, 2020
6.180
6.610
6.040
6.420
269,244
+0.26(+4.22%)
Mar 24, 2020
6.050
6.240
5.910
6.160
403,738
+0.28(+4.76%)
Mar 23, 2020
6.010
6.060
5.610
5.880
401,448
-0.22(-3.61%)
Mar 20, 2020
6.500
6.650
6.050
6.100
437,300
-0.40(-6.15%)
Mar 19, 2020
5.900
6.620
5.840
6.500
473,142
+0.59(+9.98%)
Mar 18, 2020
6.040
6.260
5.720
5.910
551,096
-0.36(-5.74%)
Mar 17, 2020
6.300
6.440
6.000
6.270
492,785
+0.06(+0.97%)
Mar 16, 2020
6.400
6.570
6.175
6.210
251,152
-0.75(-10.78%)
Mar 13, 2020
6.880
7.000
6.620
6.960
400,900
+0.30(+4.50%)
Mar 12, 2020
7.170
7.170
6.615
6.660
452,780
-0.87(-11.55%)
Mar 11, 2020
7.660
7.795
7.460
7.530
355,391
-0.25(-3.21%)
Mar 10, 2020
8.080
8.220
7.440
7.780
436,855
-0.15(-1.89%)
Mar 09, 2020
8.540
8.540
7.860
7.930
269,811
-0.88(-9.99%)
Mar 06, 2020
8.660
8.880
8.650
8.810
319,700
-0.04(-0.45%)
Mar 05, 2020
8.800
9.185
8.760
8.850
574,526
-0.09(-1.01%)
Mar 04, 2020
9.000
9.120
8.755
8.940
237,577
-0.02(-0.22%)
Mar 03, 2020
8.950
9.100
8.780
8.960
344,589
-0.02(-0.22%)
Mar 02, 2020
9.000
9.150
8.750
8.980
360,762
-0.02(-0.22%)
Feb 28, 2020
8.720
9.050
8.600
9.000
450,500
+0.10(+1.12%)
Feb 27, 2020
9.320
9.430
8.900
8.900
1,023,254
-0.65(-6.81%)
Feb 26, 2020
9.450
9.603
9.327
9.550
269,505
+0.12(+1.27%)
Feb 25, 2020
10.11
10.15
9.400
9.430
335,767
-0.64(-6.36%)
Feb 24, 2020
10.14
10.29
9.970
10.07
248,529
-0.32(-3.08%)
Feb 21, 2020
10.48
10.48
10.19
10.39
379,400
-0.12(-1.14%)
Feb 20, 2020
10.33
10.55
10.23
10.51
491,241
+0.22(+2.14%)
Feb 19, 2020
10.22
10.37
10.09
10.29
304,905
+0.11(+1.08%)
Feb 18, 2020
10.20
10.36
10.07
10.18
344,111
-0.04(-0.39%)
Feb 14, 2020
9.950
10.39
9.935
10.22
568,200
+0.17(+1.69%)
Feb 13, 2020
9.970
10.26
9.880
10.05
587,713
+0.06(+0.60%)
Feb 12, 2020
9.840
10.00
9.760
9.990
718,179
+0.19(+1.94%)
Feb 11, 2020
9.400
9.810
9.365
9.800
1,027,333
+0.53(+5.72%)
Feb 10, 2020
9.230
9.320
9.180
9.270
143,938
+0.03(+0.32%)
Feb 07, 2020
9.250
9.300
9.170
9.240
158,700
+0.03(+0.33%)
Feb 06, 2020
9.350
9.380
9.190
9.210
163,067
-0.17(-1.81%)
Feb 05, 2020
9.350
9.470
9.230
9.380
234,347
+0.13(+1.41%)
Feb 04, 2020
9.130
9.320
9.010
9.250
572,109
+0.12(+1.31%)
Feb 03, 2020
9.200
9.210
9.050
9.130
282,303
-0.03(-0.33%)
Jan 31, 2020
9.300
9.370
9.030
9.160
393,000
-0.13(-1.40%)
Jan 30, 2020
9.060
9.470
9.000
9.290
478,297
+0.24(+2.65%)
Jan 29, 2020
9.210
9.740
8.980
9.050
699,456
+0.31(+3.55%)
Jan 28, 2020
8.850
8.900
8.630
8.740
290,198
-0.09(-1.02%)
Jan 27, 2020
8.650
8.870
8.560
8.830
231,265
+0.09(+1.03%)
Jan 24, 2020
8.860
8.875
8.660
8.740
243,300
-0.03(-0.34%)
Jan 23, 2020
8.740
8.800
8.690
8.770
219,183
-0.02(-0.23%)
Jan 22, 2020
8.670
8.820
8.640
8.790
196,336
+0.12(+1.38%)
Jan 21, 2020
8.490
8.790
8.490
8.670
236,621
+0.09(+1.05%)
Jan 17, 2020
8.700
8.710
8.520
8.580
184,300
-0.09(-1.04%)
Jan 16, 2020
8.390
8.730
8.370
8.670
264,528
+0.28(+3.34%)
Jan 15, 2020
8.230
8.390
8.230
8.390
158,823
+0.16(+1.94%)
Jan 14, 2020
8.300
8.340
8.190
8.230
114,131
-0.12(-1.44%)
Jan 13, 2020
8.290
8.350
8.150
8.350
133,863
+0.08(+0.97%)
Jan 10, 2020
8.280
8.300
8.180
8.270
179,000
-0.01(-0.12%)
Jan 09, 2020
8.190
8.300
8.140
8.280
156,666
+0.12(+1.47%)
Jan 08, 2020
8.030
8.200
8.010
8.160
144,253
+0.10(+1.24%)
Jan 07, 2020
8.140
8.210
8.000
8.060
131,143
-0.05(-0.62%)
Jan 06, 2020
7.870
8.150
7.800
8.110
177,417
+0.18(+2.27%)
Jan 03, 2020
7.900
8.010
7.770
7.930
109,700
-0.06(-0.75%)
Jan 02, 2020
8.000
8.140
7.880
7.990
124,464
-0.01(-0.12%)
Dec 31, 2019
8.200
8.250
7.980
8.000
157,900
-0.20(-2.44%)
Dec 30, 2019
8.050
8.220
7.945
8.200
172,709
+0.16(+1.99%)
Dec 27, 2019
8.000
8.140
7.920
8.040
150,000
+0.09(+1.13%)
Dec 26, 2019
7.900
7.990
7.890
7.950
81,245
+0.04(+0.51%)
Dec 24, 2019
7.920
7.990
7.890
7.910
51,800
+0.00(+0.00%)
Dec 23, 2019
7.900
7.910
7.780
7.910
129,374
-0.05(-0.63%)
Dec 20, 2019
7.990
7.990
7.760
7.960
244,400
-0.02(-0.25%)
Dec 19, 2019
7.990
8.020
7.900
7.980
105,001
+0.02(+0.25%)
Dec 18, 2019
8.010
8.010
7.900
7.960
143,195
+0.00(+0.00%)
Dec 17, 2019
8.100
8.100
7.890
7.960
144,640
-0.13(-1.61%)
Dec 16, 2019
8.100
8.225
8.070
8.090
264,851
+0.04(+0.50%)
Dec 13, 2019
7.950
8.100
7.905
8.050
267,500
+0.11(+1.39%)
Dec 12, 2019
7.880
8.000
7.810
7.940
170,780
+0.02(+0.25%)
Dec 11, 2019
7.660
7.960
7.650
7.920
187,641
+0.26(+3.39%)
Dec 10, 2019
7.510
7.670
7.500
7.660
118,895
+0.13(+1.73%)
Dec 09, 2019
7.480
7.570
7.410
7.530
137,355
+0.03(+0.40%)
Dec 06, 2019
7.440
7.550
7.415
7.500
207,100
+0.08(+1.08%)
Dec 05, 2019
7.430
7.460
7.400
7.420
120,114
-0.03(-0.40%)
Dec 04, 2019
7.560
7.565
7.430
7.450
154,273
-0.09(-1.19%)
Dec 03, 2019
7.700
7.700
7.500
7.540
190,469
-0.26(-3.33%)
Dec 02, 2019
7.750
7.800
7.690
7.800
182,016
+0.05(+0.65%)
Nov 29, 2019
7.790
7.800
7.670
7.750
121,200
-0.09(-1.15%)
Nov 27, 2019
7.950
8.010
7.815
7.840
172,300
-0.05(-0.63%)
Nov 26, 2019
7.760
8.110
7.730
7.890
656,974
+0.13(+1.68%)
Nov 25, 2019
7.580
7.770
7.580
7.760
234,938
+0.18(+2.37%)
Nov 22, 2019
7.580
7.600
7.470
7.580
178,900
+0.03(+0.40%)
Nov 21, 2019
7.580
7.640
7.500
7.550
284,213
-0.10(-1.31%)
Nov 20, 2019
7.650
7.710
7.580
7.650
207,424
-0.06(-0.78%)
Nov 19, 2019
7.680
7.750
7.600
7.710
178,287
+0.05(+0.65%)
Nov 18, 2019
7.720
7.800
7.555
7.660
183,301
-0.07(-0.91%)
Nov 15, 2019
7.750
7.780
7.630
7.730
386,300
-0.02(-0.26%)
Nov 14, 2019
7.600
7.760
7.600
7.750
389,670
+0.10(+1.31%)
Nov 13, 2019
7.640
7.740
7.600
7.650
141,591
-0.09(-1.16%)
Nov 12, 2019
7.690
7.780
7.640
7.740
195,389
+0.05(+0.65%)
Nov 11, 2019
7.490
7.890
7.390
7.690
275,562
+0.15(+1.99%)
Nov 08, 2019
7.460
7.580
7.460
7.540
164,600
+0.04(+0.53%)
Nov 07, 2019
7.560
7.650
7.450
7.500
130,825
+0.00(+0.00%)
Nov 06, 2019
7.480
7.590
7.390
7.500
196,614
+0.01(+0.13%)
Nov 05, 2019
7.540
7.640
7.480
7.490
140,437
-0.04(-0.53%)
Nov 04, 2019
7.640
7.700
7.490
7.530
201,354
-0.09(-1.18%)
Nov 01, 2019
7.690
7.750
7.590
7.620
162,400
-0.03(-0.39%)
Oct 31, 2019
7.710
7.810
7.500
7.650
449,525
+0.09(+1.19%)
Oct 30, 2019
7.740
7.740
7.500
7.560
247,445
-0.19(-2.45%)
Oct 29, 2019
7.920
7.920
7.680
7.750
183,982
-0.20(-2.52%)
Oct 28, 2019
7.700
8.000
7.670
7.950
509,018
+0.21(+2.71%)
Oct 25, 2019
7.610
7.820
7.610
7.740
670,900
+0.09(+1.18%)
Oct 24, 2019
7.650
7.870
7.450
7.650
525,894
+0.07(+0.92%)
Oct 23, 2019
7.470
7.890
7.370
7.580
848,515
+0.40(+5.57%)
Oct 22, 2019
7.100
7.250
7.070
7.180
318,156
+0.05(+0.70%)
Oct 21, 2019
7.000
7.220
6.990
7.130
283,017
+0.15(+2.15%)
Oct 18, 2019
6.870
6.980
6.840
6.980
120,300
+0.10(+1.45%)
Oct 17, 2019
6.820
6.960
6.800
6.880
174,247
+0.12(+1.78%)
Oct 16, 2019
6.710
6.820
6.710
6.760
107,186
+0.03(+0.45%)
Oct 15, 2019
6.520
6.790
6.520
6.730
150,538
+0.16(+2.44%)
Oct 14, 2019
6.460
6.580
6.390
6.570
127,545
+0.11(+1.70%)
Oct 11, 2019
6.440
6.650
6.440
6.460
180,200
+0.11(+1.73%)
Oct 10, 2019
6.370
6.430
6.270
6.350
163,830
-0.02(-0.31%)
Oct 09, 2019
6.350
6.430
6.240
6.370
172,996
+0.07(+1.11%)
Oct 08, 2019
6.370
6.430
6.250
6.300
130,287
-0.17(-2.63%)
Oct 07, 2019
6.320
6.510
6.300
6.470
158,276
+0.12(+1.89%)
Oct 04, 2019
6.190
6.360
6.180
6.350
137,600
+0.17(+2.75%)
Oct 03, 2019
6.160
6.200
5.980
6.180
233,077
-0.01(-0.16%)
Oct 02, 2019
6.060
6.220
5.980
6.190
261,616
+0.09(+1.48%)
Oct 01, 2019
6.360
6.525
6.080
6.100
200,169
-0.29(-4.54%)
Sep 30, 2019
6.430
6.520
6.380
6.390
196,629
-0.06(-0.93%)
Sep 27, 2019
6.340
6.570
6.340
6.450
142,400
+0.11(+1.74%)
Sep 26, 2019
6.240
6.390
6.230
6.340
206,389
+0.05(+0.79%)
Sep 25, 2019
6.190
6.320
6.150
6.290
73,520
+0.12(+1.94%)
Sep 24, 2019
6.270
6.290
6.100
6.170
157,514
-0.08(-1.28%)
Sep 23, 2019
6.160
6.280
6.110
6.250
237,210
+0.07(+1.13%)
Sep 20, 2019
6.120
6.290
6.080
6.180
289,000
+0.05(+0.82%)
Sep 19, 2019
6.190
6.290
6.095
6.130
103,056
-0.05(-0.81%)
Sep 18, 2019
6.410
6.420
6.140
6.180
204,999
-0.23(-3.59%)
Sep 17, 2019
6.440
6.540
6.330
6.410
243,577
-0.10(-1.54%)
Sep 16, 2019
6.460
6.600
6.390
6.510
219,257
+0.00(+0.00%)
Sep 13, 2019
6.400
6.580
6.400
6.510
194,900
+0.10(+1.56%)
Sep 12, 2019
6.490
6.490
6.346
6.410
239,891
-0.09(-1.38%)
Sep 11, 2019
6.360
6.580
6.270
6.500
389,561
+0.16(+2.52%)
Sep 10, 2019
6.070
6.420
6.010
6.340
212,960
+0.23(+3.76%)
Sep 09, 2019
5.990
6.150
5.990
6.110
248,660
+0.10(+1.66%)
Sep 06, 2019
5.970
6.030
5.940
6.010
270,000
+0.03(+0.50%)
Sep 05, 2019
5.900
6.070
5.830
5.980
205,014
+0.15(+2.57%)
Sep 04, 2019
5.860
5.870
5.800
5.830
160,356
+0.01(+0.17%)
Sep 03, 2019
5.970
5.990
5.815
5.820
203,218
-0.19(-3.16%)
Aug 30, 2019
5.990
6.020
5.940
6.010
192,100
+0.02(+0.33%)
Aug 29, 2019
6.040
6.060
5.900
5.990
194,873
-0.02(-0.33%)
Aug 28, 2019
5.910
6.100
5.850
6.010
249,597
+0.16(+2.74%)
Aug 27, 2019
5.930
5.930
5.800
5.850
149,845
-0.05(-0.85%)
Aug 26, 2019
5.980
6.010
5.845
5.900
207,384
-0.02(-0.34%)
Aug 23, 2019
5.960
6.000
5.790
5.920
362,700
-0.09(-1.50%)
Aug 22, 2019
6.090
6.140
6.010
6.010
138,660
-0.06(-0.99%)
Aug 21, 2019
5.990
6.120
5.980
6.070
305,177
+0.14(+2.36%)
Aug 20, 2019
5.950
5.980
5.900
5.930
133,104
-0.03(-0.50%)
Aug 19, 2019
5.880
5.960
5.820
5.960
221,882
+0.17(+2.94%)
Aug 16, 2019
5.680
5.817
5.670
5.790
211,700
+0.14(+2.48%)
Aug 15, 2019
5.670
5.720
5.597
5.650
588,871
-0.02(-0.35%)
Aug 14, 2019
5.780
5.830
5.640
5.670
280,106
-0.21(-3.57%)
Aug 13, 2019
5.690
5.930
5.680
5.880
253,770
+0.19(+3.34%)
Aug 12, 2019
5.840
5.840
5.690
5.690
207,507
-0.17(-2.90%)
Aug 09, 2019
6.020
6.060
5.860
5.860
213,000
-0.20(-3.30%)
Aug 08, 2019
5.990
6.085
5.920
6.060
257,204
+0.17(+2.89%)
Aug 07, 2019
5.920
5.950
5.810
5.890
241,896
-0.11(-1.83%)
Aug 06, 2019
6.000
6.100
5.900
6.000
442,501
+0.04(+0.67%)
Aug 05, 2019
6.030
6.110
5.850
5.960
554,868
-0.19(-3.09%)
Aug 02, 2019
6.390
6.440
6.150
6.150
422,900
-0.24(-3.76%)
Aug 01, 2019
6.300
6.430
6.230
6.390
573,069
+0.11(+1.75%)
Jul 31, 2019
6.340
6.520
6.250
6.280
520,869
+0.04(+0.64%)
Jul 30, 2019
6.360
6.360
6.160
6.240
335,306
-0.17(-2.65%)
Jul 29, 2019
6.510
6.530
6.350
6.410
320,477
-0.11(-1.69%)
Jul 26, 2019
6.400
6.660
6.340
6.520
702,800
+0.14(+2.19%)
Jul 25, 2019
6.280
6.410
6.080
6.380
1,095,682
+0.09(+1.43%)
Jul 24, 2019
6.420
6.600
6.200
6.290
1,740,312
-1.01(-13.84%)
Jul 23, 2019
7.240
7.740
7.190
7.300
738,613
+0.17(+2.38%)
Jul 22, 2019
7.000
7.150
6.970
7.130
220,309
+0.10(+1.42%)
Jul 19, 2019
7.000
7.090
6.970
7.030
229,000
-0.01(-0.14%)
Jul 18, 2019
6.930
7.060
6.890
7.040
155,281
+0.09(+1.29%)
Jul 17, 2019
7.030
7.130
6.930
6.950
232,135
-0.04(-0.57%)
Jul 16, 2019
6.880
7.100
6.872
6.990
188,241
+0.11(+1.60%)
Jul 15, 2019
7.050
7.050
6.810
6.880
301,767
-0.12(-1.71%)
Jul 12, 2019
6.810
7.010
6.810
7.000
255,300
+0.18(+2.64%)
Jul 11, 2019
6.850
6.930
6.730
6.820
226,882
-0.02(-0.29%)
Jul 10, 2019
6.650
6.920
6.650
6.840
225,530
+0.21(+3.17%)
Jul 09, 2019
6.600
6.670
6.570
6.630
132,502
+0.00(+0.00%)
Jul 08, 2019
6.650
6.700
6.595
6.630
149,636
-0.04(-0.60%)
Jul 05, 2019
6.600
6.700
6.530
6.670
109,800
+0.00(+0.00%)
Jul 03, 2019
6.560
6.705
6.540
6.670
131,400
+0.11(+1.68%)
Jul 02, 2019
6.610
6.645
6.500
6.560
279,476
-0.08(-1.20%)
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.