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
Charles & Colvard
(NQ:
CTHR
)
2.230
-0.006 (-0.29%)
Streaming Delayed Price
Updated: 2:44 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 (%)
Jun 30, 2017
0.8909
0.9200
0.8900
0.9200
1,757
-0.01(-0.55%)
Jun 29, 2017
0.9222
0.9265
0.9200
0.9251
14,041
+0.01(+0.55%)
Jun 28, 2017
0.9202
0.9400
0.9200
0.9200
9,878
-0.02(-2.13%)
Jun 27, 2017
0.9200
0.9400
0.9200
0.9400
6,398
+0.00(+0.00%)
Jun 26, 2017
0.9200
0.9400
0.9200
0.9400
8,979
+0.02(+2.17%)
Jun 23, 2017
0.9400
0.9400
0.9200
0.9200
3,312
+0.00(+0.00%)
Jun 22, 2017
0.8826
0.9200
0.8826
0.9200
20,757
+0.00(+0.00%)
Jun 21, 2017
0.8980
0.9201
0.8980
0.9200
7,346
+0.01(+1.50%)
Jun 20, 2017
0.9300
0.9385
0.9064
0.9064
18,604
+0.01(+0.68%)
Jun 19, 2017
0.9000
0.9300
0.9000
0.9003
13,617
+0.01(+1.16%)
Jun 16, 2017
0.9001
0.9200
0.8900
0.8900
24,398
-0.02(-2.20%)
Jun 15, 2017
0.9100
0.9500
0.9000
0.9100
58,932
-0.04(-4.21%)
Jun 14, 2017
0.9312
0.9500
0.9300
0.9500
9,552
+0.00(+0.41%)
Jun 13, 2017
0.9900
0.9900
0.9232
0.9461
39,609
-0.01(-1.45%)
Jun 12, 2017
0.9500
0.9785
0.9110
0.9600
23,274
+0.01(+1.05%)
Jun 09, 2017
0.9200
0.9790
0.9200
0.9500
37,852
+0.03(+3.26%)
Jun 08, 2017
0.9100
0.9200
0.8957
0.9200
43,617
+0.01(+1.10%)
Jun 07, 2017
0.9452
0.9500
0.9100
0.9100
13,914
-0.01(-1.10%)
Jun 06, 2017
1.010
1.010
0.9201
0.9201
61,319
-0.06(-6.40%)
Jun 05, 2017
1.000
1.000
0.9500
0.9830
63,570
-0.03(-2.67%)
Jun 02, 2017
0.9200
1.010
0.9100
1.010
111,598
+0.12(+13.48%)
Jun 01, 2017
0.9000
0.9400
0.8900
0.8900
58,120
+0.01(+1.14%)
May 31, 2017
0.8600
0.9000
0.8600
0.8800
78,820
+0.02(+2.33%)
May 30, 2017
0.8500
0.8750
0.8400
0.8600
11,504
+0.02(+2.38%)
May 26, 2017
0.8800
0.8849
0.8400
0.8400
85,923
-0.04(-4.55%)
May 25, 2017
0.9300
0.9300
0.8800
0.8800
26,130
-0.01(-0.56%)
May 24, 2017
0.9199
0.9199
0.8850
0.8850
15,801
+0.01(+0.57%)
May 23, 2017
0.8800
0.8800
0.8800
0.8800
196
-0.02(-2.22%)
May 22, 2017
0.9000
0.9281
0.8982
0.9000
7,674
+0.01(+1.12%)
May 19, 2017
0.9300
0.9301
0.8630
0.8900
66,006
-0.04(-3.84%)
May 18, 2017
0.9400
0.9400
0.8811
0.9255
29,876
+0.03(+2.83%)
May 17, 2017
0.8930
0.9181
0.8930
0.9000
3,829
+0.01(+0.78%)
May 16, 2017
0.9500
0.9627
0.8930
0.8930
62,372
-0.02(-1.82%)
May 15, 2017
0.8831
0.9272
0.8831
0.9096
2,952
+0.03(+3.05%)
May 12, 2017
0.9299
0.9299
0.8723
0.8827
4,283
-0.01(-0.82%)
May 11, 2017
0.8900
0.8900
0.8900
0.8900
31,321
-0.00(-0.01%)
May 10, 2017
0.9099
0.9099
0.8900
0.8901
2,491
+0.02(+2.31%)
May 09, 2017
0.8800
0.9199
0.8700
0.8700
74,425
+0.01(+0.81%)
May 08, 2017
0.9300
0.9300
0.8611
0.8630
52,012
-0.07(-7.34%)
May 05, 2017
0.8810
0.9800
0.8810
0.9314
5,979
+0.03(+3.49%)
May 04, 2017
0.8908
0.9200
0.8801
0.9000
86,280
+0.02(+2.27%)
May 03, 2017
0.8900
0.9500
0.8750
0.8800
30,876
-0.02(-2.22%)
May 02, 2017
0.8918
0.9000
0.8900
0.9000
65,185
-0.02(-2.08%)
May 01, 2017
0.9300
0.9500
0.9100
0.9191
22,888
-0.02(-2.22%)
Apr 28, 2017
0.9502
0.9502
0.9214
0.9400
7,571
+0.04(+4.44%)
Apr 27, 2017
0.9101
0.9500
0.9000
0.9000
9,422
+0.00(+0.00%)
Apr 26, 2017
0.9500
0.9500
0.9000
0.9000
2,715
-0.03(-3.23%)
Apr 25, 2017
0.9000
0.9499
0.8986
0.9300
6,107
+0.03(+3.33%)
Apr 24, 2017
0.9014
0.9014
0.9000
0.9000
3,848
-0.01(-1.12%)
Apr 21, 2017
0.9101
0.9200
0.9101
0.9102
3,836
+0.02(+2.27%)
Apr 20, 2017
0.8916
0.9200
0.8800
0.8900
33,423
+0.01(+1.14%)
Apr 19, 2017
0.8900
0.9078
0.8750
0.8800
33,084
-0.02(-2.22%)
Apr 18, 2017
0.9100
0.9400
0.9000
0.9000
14,848
-0.02(-2.17%)
Apr 17, 2017
0.8900
0.9400
0.8900
0.9200
6,611
+0.00(+0.00%)
Apr 13, 2017
0.9300
0.9314
0.9046
0.9200
37,328
-0.02(-2.13%)
Apr 12, 2017
0.9400
0.9400
0.8972
0.9400
67,833
+0.00(+0.00%)
Apr 11, 2017
0.9557
0.9600
0.9400
0.9400
4,673
+0.00(+0.00%)
Apr 10, 2017
0.9600
0.9600
0.9400
0.9400
16,653
-0.00(-0.52%)
Apr 07, 2017
0.9500
0.9510
0.9449
0.9449
18,284
-0.00(-0.41%)
Apr 06, 2017
0.9402
0.9488
0.9400
0.9488
2,980
+0.01(+0.94%)
Apr 05, 2017
0.9508
0.9600
0.9400
0.9400
20,166
-0.02(-2.08%)
Apr 04, 2017
0.9500
0.9800
0.9500
0.9600
39,765
+0.03(+2.94%)
Apr 03, 2017
0.9700
0.9900
0.9326
0.9326
50,752
-0.03(-2.85%)
Mar 31, 2017
0.9700
0.9800
0.9200
0.9600
62,928
-0.04(-3.99%)
Mar 30, 2017
0.9500
0.9999
0.9500
0.9999
19,129
+0.00(+0.24%)
Mar 29, 2017
0.9975
0.9999
0.9700
0.9975
37,106
+0.05(+5.00%)
Mar 28, 2017
1.000
1.000
0.9500
0.9500
21,429
-0.06(-5.94%)
Mar 27, 2017
1.000
1.010
0.9600
1.010
39,928
+0.03(+3.06%)
Mar 24, 2017
0.9900
0.9900
0.9800
0.9800
1,004
+0.00(+0.00%)
Mar 23, 2017
1.000
1.000
0.9701
0.9800
11,298
+0.00(+0.00%)
Mar 22, 2017
0.9700
0.9800
0.9700
0.9800
2,225
-0.02(-2.00%)
Mar 21, 2017
1.000
1.020
0.9601
1.000
54,221
+0.00(+0.00%)
Mar 20, 2017
0.9700
1.009
0.9700
1.000
81,478
+0.04(+4.11%)
Mar 17, 2017
0.9700
0.9900
0.9600
0.9605
25,392
+0.01(+1.11%)
Mar 16, 2017
1.000
1.000
0.9500
0.9500
37,949
-0.05(-4.68%)
Mar 15, 2017
0.9900
0.9980
0.9600
0.9966
27,049
+0.03(+2.74%)
Mar 14, 2017
0.9680
0.9900
0.9600
0.9700
46,475
+0.02(+1.84%)
Mar 13, 2017
1.000
1.000
0.9000
0.9525
233,715
-0.04(-3.79%)
Mar 10, 2017
0.9100
1.040
0.9100
0.9900
284,389
-0.12(-10.81%)
Mar 09, 2017
1.040
1.110
1.010
1.110
69,912
+0.06(+5.71%)
Mar 08, 2017
1.020
1.128
1.018
1.050
66,102
+0.01(+0.96%)
Mar 07, 2017
1.099
1.099
1.020
1.040
39,575
+0.00(+0.00%)
Mar 06, 2017
1.070
1.070
1.040
1.040
24,988
-0.02(-1.89%)
Mar 03, 2017
1.092
1.100
1.040
1.060
52,420
-0.03(-2.75%)
Mar 02, 2017
1.140
1.140
1.075
1.090
57,514
-0.03(-2.68%)
Mar 01, 2017
1.140
1.152
1.061
1.120
51,563
+0.04(+3.70%)
Feb 28, 2017
1.130
1.140
1.050
1.080
42,164
-0.07(-6.09%)
Feb 27, 2017
1.150
1.150
1.100
1.150
9,615
-0.01(-0.86%)
Feb 24, 2017
1.110
1.160
1.110
1.160
31,245
+0.05(+4.27%)
Feb 23, 2017
1.160
1.160
1.020
1.113
50,225
-0.04(-3.26%)
Feb 22, 2017
1.120
1.190
1.120
1.150
14,773
+0.01(+0.79%)
Feb 21, 2017
1.165
1.190
1.140
1.141
38,670
-0.02(-1.64%)
Feb 17, 2017
1.160
1.160
1.160
0
+0.07(+6.42%)
Feb 16, 2017
1.070
1.150
1.070
1.090
58,605
+0.01(+0.93%)
Feb 15, 2017
1.050
1.110
1.050
1.080
79,539
-0.03(-2.70%)
Feb 14, 2017
1.040
1.125
1.040
1.110
36,577
+0.09(+8.82%)
Feb 13, 2017
1.122
1.122
1.010
1.020
107,022
+0.01(+0.99%)
Feb 10, 2017
1.048
1.190
1.000
1.010
498,065
-0.03(-2.88%)
Feb 09, 2017
1.030
1.110
1.000
1.040
108,819
+0.02(+1.96%)
Feb 08, 2017
1.030
1.090
1.000
1.020
86,802
-0.02(-1.92%)
Feb 07, 2017
1.090
1.090
0.9417
1.040
147,926
-0.02(-1.89%)
Feb 06, 2017
1.030
1.090
1.030
1.060
126,892
+0.01(+0.95%)
Feb 03, 2017
1.080
1.090
1.010
1.050
21,000
-0.01(-0.94%)
Feb 02, 2017
1.010
1.080
1.000
1.060
78,441
+0.07(+7.10%)
Feb 01, 2017
0.9800
0.9900
0.9615
0.9897
10,309
+0.05(+5.29%)
Jan 31, 2017
0.9400
0.9600
0.9400
0.9400
7,937
+0.00(+0.00%)
Jan 30, 2017
0.9600
0.9800
0.9400
0.9400
8,216
-0.04(-4.08%)
Jan 27, 2017
1.000
1.040
0.9700
0.9800
52,181
+0.01(+0.82%)
Jan 26, 2017
1.010
1.010
0.9563
0.9720
11,190
-0.02(-1.82%)
Jan 25, 2017
0.9900
1.010
0.9548
0.9900
43,413
+0.00(+0.00%)
Jan 24, 2017
0.9698
0.9900
0.9500
0.9900
24,614
+0.02(+2.07%)
Jan 23, 2017
0.9401
0.9699
0.9400
0.9699
10,699
+0.03(+3.17%)
Jan 20, 2017
0.9885
0.9900
0.9230
0.9401
10,052
-0.03(-3.08%)
Jan 19, 2017
0.9915
1.000
0.9200
0.9700
11,496
-0.02(-2.02%)
Jan 18, 2017
1.010
1.030
0.9900
0.9900
10,713
-0.02(-1.98%)
Jan 17, 2017
1.040
1.040
0.9701
1.010
30,794
-0.03(-2.88%)
Jan 13, 2017
1.040
1.040
1.040
0
+0.07(+7.73%)
Jan 12, 2017
0.9700
0.9893
0.9654
0.9654
20,836
-0.02(-2.50%)
Jan 11, 2017
1.050
1.050
0.9200
0.9902
126,708
-0.07(-6.58%)
Jan 10, 2017
1.070
1.100
1.031
1.060
21,557
-0.01(-0.93%)
Jan 09, 2017
1.090
1.100
1.064
1.070
3,210
-0.02(-1.83%)
Jan 06, 2017
1.080
1.120
1.070
1.090
55,379
+0.00(+0.00%)
Jan 05, 2017
1.070
1.119
1.051
1.090
22,012
+0.00(+0.00%)
Jan 04, 2017
1.100
1.130
1.090
1.090
38,419
-0.01(-0.92%)
Jan 03, 2017
1.090
1.120
1.080
1.100
65,936
+0.00(+0.01%)
Dec 30, 2016
1.100
1.100
1.100
0
+0.03(+2.80%)
Dec 29, 2016
1.060
1.100
1.040
1.070
37,372
+0.01(+0.94%)
Dec 28, 2016
1.060
1.110
1.060
1.060
12,850
-0.00(-0.08%)
Dec 27, 2016
1.120
1.130
1.060
1.061
48,965
-0.08(-6.95%)
Dec 23, 2016
1.140
1.140
1.140
0
+0.12(+11.76%)
Dec 22, 2016
1.050
1.080
1.010
1.020
62,133
-0.04(-3.77%)
Dec 21, 2016
1.060
1.080
1.050
1.060
32,056
+0.03(+2.91%)
Dec 20, 2016
1.080
1.080
1.030
1.030
51,923
-0.05(-4.63%)
Dec 19, 2016
1.090
1.096
1.050
1.080
65,691
+0.01(+0.93%)
Dec 16, 2016
1.070
1.080
1.005
1.070
69,625
+0.05(+4.90%)
Dec 15, 2016
1.020
1.060
0.9850
1.020
34,380
-0.02(-1.92%)
Dec 14, 2016
1.000
1.050
0.9900
1.040
87,382
+0.05(+4.52%)
Dec 13, 2016
0.9871
1.000
0.9800
0.9950
30,126
-0.00(-0.49%)
Dec 12, 2016
0.9500
1.000
0.9381
0.9999
52,979
+0.02(+2.04%)
Dec 09, 2016
0.9699
0.9800
0.9500
0.9799
69,344
+0.06(+6.40%)
Dec 08, 2016
0.9454
0.9700
0.9200
0.9210
62,700
-0.01(-0.97%)
Dec 07, 2016
0.8900
0.9600
0.8803
0.9300
76,049
+0.08(+8.95%)
Dec 06, 2016
0.8500
0.8900
0.8500
0.8536
61,735
+0.00(+0.41%)
Dec 05, 2016
0.8400
0.8980
0.8400
0.8501
65,362
+0.01(+1.20%)
Dec 02, 2016
0.8980
0.9000
0.8400
0.8400
63,079
+0.00(+0.00%)
Dec 01, 2016
0.8822
0.9180
0.8400
0.8400
113,679
-0.03(-3.45%)
Nov 30, 2016
0.8901
0.8901
0.8300
0.8700
87,606
-0.03(-3.33%)
Nov 29, 2016
0.9100
0.9391
0.8800
0.9000
127,059
-0.02(-1.64%)
Nov 28, 2016
1.010
1.020
0.9150
0.9150
21,398
-0.09(-9.41%)
Nov 25, 2016
1.010
1.010
0.9500
1.010
5,389
+0.03(+2.91%)
Nov 23, 2016
0.9814
0.9814
0.9814
0
-0.03(-2.99%)
Nov 22, 2016
0.9700
1.020
0.9700
1.012
45,087
+0.03(+3.23%)
Nov 21, 2016
0.9600
0.9800
0.9360
0.9800
17,548
+0.01(+1.38%)
Nov 18, 2016
0.9418
0.9800
0.9280
0.9667
59,752
+0.07(+7.41%)
Nov 17, 2016
0.8832
0.8832
0.8832
0.9000
22,807
+0.02(+2.27%)
Nov 16, 2016
0.9000
0.9700
0.8800
0.8800
13,822
-0.02(-2.50%)
Nov 15, 2016
0.9500
0.9500
0.9000
0.9026
68,169
-0.06(-5.98%)
Nov 14, 2016
1.020
1.020
0.9600
0.9600
40,694
-0.04(-4.00%)
Nov 11, 2016
1.050
1.050
0.9850
1.000
14,257
-0.07(-6.54%)
Nov 10, 2016
0.9615
1.070
0.9500
1.070
10,546
+0.05(+4.90%)
Nov 09, 2016
0.9800
1.050
0.9515
1.020
34,314
+0.02(+2.00%)
Nov 08, 2016
1.045
1.080
0.9800
1.000
87,360
-0.06(-5.66%)
Nov 07, 2016
1.060
1.110
1.060
1.060
12,258
+0.01(+0.95%)
Nov 04, 2016
1.110
1.140
1.050
1.050
77,991
-0.06(-5.41%)
Nov 03, 2016
1.110
1.160
1.110
1.110
25,752
-0.02(-1.77%)
Nov 02, 2016
1.130
1.140
1.112
1.130
2,592
-0.04(-3.42%)
Nov 01, 2016
1.170
1.190
1.150
1.170
28,581
+0.02(+1.65%)
Oct 31, 2016
1.130
1.180
1.130
1.151
31,461
+0.04(+3.68%)
Oct 28, 2016
1.120
1.130
1.110
1.110
2,280
+0.00(+0.02%)
Oct 27, 2016
1.160
1.160
1.110
1.110
21,736
-0.04(-3.48%)
Oct 26, 2016
1.150
1.170
1.134
1.150
24,862
-0.02(-1.71%)
Oct 25, 2016
1.150
1.180
1.150
1.170
5,226
+0.01(+0.86%)
Oct 24, 2016
1.150
1.190
1.150
1.160
12,334
+0.00(+0.00%)
Oct 21, 2016
1.180
1.180
1.160
1.160
29,031
-0.04(-3.33%)
Oct 20, 2016
1.190
1.200
1.166
1.200
22,013
+0.01(+0.84%)
Oct 19, 2016
1.230
1.230
1.190
1.190
3,604
+0.00(+0.00%)
Oct 18, 2016
1.210
1.230
1.190
1.190
5,665
-0.02(-1.65%)
Oct 17, 2016
1.190
1.210
1.190
1.210
10,356
+0.02(+1.53%)
Oct 14, 2016
1.210
1.220
1.192
1.192
4,490
-0.01(-0.68%)
Oct 13, 2016
1.220
1.220
1.200
1.200
6,273
-0.02(-1.64%)
Oct 12, 2016
1.214
1.230
1.214
1.220
4,045
+0.01(+0.83%)
Oct 11, 2016
1.170
1.230
1.150
1.210
46,533
+0.05(+4.31%)
Oct 10, 2016
1.160
1.170
1.160
1.160
4,971
+0.00(+0.00%)
Oct 07, 2016
1.150
1.160
1.130
1.160
5,712
+0.03(+2.65%)
Oct 06, 2016
1.165
1.180
1.130
1.130
45,623
-0.03(-2.59%)
Oct 05, 2016
1.150
1.190
1.150
1.160
34,441
-0.02(-1.69%)
Oct 04, 2016
1.185
1.190
1.150
1.180
21,368
+0.02(+1.72%)
Oct 03, 2016
1.170
1.200
1.160
1.160
8,353
+0.00(+0.00%)
Sep 30, 2016
1.160
1.180
1.160
1.160
8,940
+0.00(+0.00%)
Sep 29, 2016
1.210
1.210
1.160
1.160
23,414
-0.03(-2.52%)
Sep 28, 2016
1.180
1.220
1.170
1.190
6,660
-0.02(-1.65%)
Sep 27, 2016
1.200
1.220
1.160
1.210
28,571
+0.01(+0.83%)
Sep 26, 2016
1.190
1.200
1.170
1.200
18,444
+0.00(+0.00%)
Sep 23, 2016
1.170
1.240
1.170
1.200
13,089
+0.02(+1.69%)
Sep 22, 2016
1.160
1.240
1.160
1.180
49,125
+0.02(+1.72%)
Sep 21, 2016
1.170
1.210
1.160
1.160
16,973
-0.04(-3.33%)
Sep 20, 2016
1.200
1.200
1.160
1.200
30,502
+0.01(+0.76%)
Sep 19, 2016
1.190
1.200
1.170
1.191
2,724
-0.01(-0.75%)
Sep 16, 2016
1.180
1.200
1.150
1.200
24,070
+0.00(+0.00%)
Sep 15, 2016
1.250
1.250
1.200
1.200
1,705
+0.03(+2.56%)
Sep 14, 2016
1.190
1.270
1.150
1.170
48,708
-0.01(-0.85%)
Sep 13, 2016
1.160
1.250
1.160
1.180
25,494
+0.03(+2.61%)
Sep 12, 2016
1.200
1.210
1.150
1.150
9,797
-0.04(-3.36%)
Sep 09, 2016
1.250
1.250
1.190
1.190
8,152
-0.04(-3.25%)
Sep 08, 2016
1.230
1.270
1.210
1.230
6,806
+0.01(+0.82%)
Sep 07, 2016
1.250
1.260
1.220
1.220
16,814
-0.02(-1.60%)
Sep 06, 2016
1.210
1.250
1.210
1.240
16,444
+0.04(+3.33%)
Sep 02, 2016
1.230
1.200
1.200
1.200
23,300
-0.03(-2.44%)
Sep 01, 2016
1.240
1.240
1.210
1.230
15,982
-0.01(-0.81%)
Aug 31, 2016
1.210
1.280
1.200
1.240
3,670
+0.02(+1.65%)
Aug 30, 2016
1.180
1.220
1.180
1.220
18,879
+0.05(+4.26%)
Aug 29, 2016
1.200
1.220
1.150
1.170
32,734
-0.05(-4.10%)
Aug 26, 2016
1.240
1.280
1.210
1.220
11,988
-0.05(-3.94%)
Aug 25, 2016
1.290
1.290
1.230
1.270
29,140
-0.02(-1.55%)
Aug 24, 2016
1.290
1.290
1.260
1.290
14,397
+0.00(+0.00%)
Aug 23, 2016
1.300
1.300
1.280
1.290
12,680
-0.01(-0.77%)
Aug 22, 2016
1.270
1.330
1.241
1.300
101,733
+0.03(+2.36%)
Aug 19, 2016
1.220
1.270
1.220
1.270
76,892
+0.05(+4.10%)
Aug 18, 2016
1.100
1.280
1.090
1.220
514,613
+0.14(+12.96%)
Aug 17, 2016
1.060
1.100
1.060
1.080
239,677
+0.02(+1.89%)
Aug 16, 2016
1.070
1.070
1.050
1.060
48,745
+0.01(+0.95%)
Aug 15, 2016
1.070
1.080
1.040
1.050
44,447
-0.02(-1.87%)
Aug 12, 2016
1.079
1.080
1.070
1.070
31,020
+0.00(+0.00%)
Aug 11, 2016
1.079
1.080
1.060
1.070
45,934
+0.00(+0.00%)
Aug 10, 2016
1.055
1.080
1.050
1.070
76,845
+0.03(+2.88%)
Aug 09, 2016
1.040
1.070
1.040
1.040
209,138
-0.01(-0.95%)
Aug 08, 2016
1.050
1.060
1.040
1.050
106,275
+0.01(+0.96%)
Aug 05, 2016
1.044
1.060
1.040
1.040
23,938
+0.00(+0.00%)
Aug 04, 2016
1.050
1.050
1.010
1.040
175,456
+0.02(+1.96%)
Aug 03, 2016
1.000
1.030
0.8500
1.020
74,724
+0.01(+0.99%)
Aug 02, 2016
1.000
1.030
1.000
1.010
39,904
+0.02(+2.02%)
Aug 01, 2016
1.020
1.040
0.9900
0.9900
25,976
-0.02(-1.98%)
Jul 29, 2016
1.020
1.030
1.010
1.010
28,134
+0.00(+0.00%)
Jul 28, 2016
1.040
1.040
1.010
1.010
20,256
-0.01(-0.98%)
Jul 27, 2016
1.050
1.050
1.020
1.020
12,039
-0.01(-0.97%)
Jul 26, 2016
1.030
1.040
1.030
1.030
33,627
+0.00(+0.00%)
Jul 25, 2016
1.030
1.050
1.020
1.030
24,305
+0.02(+1.98%)
Jul 22, 2016
1.010
1.060
1.010
1.010
57,393
-0.05(-4.72%)
Jul 21, 2016
1.090
1.090
0.9900
1.060
134,160
+0.02(+1.92%)
Jul 20, 2016
1.040
1.070
1.040
1.040
21,510
+0.00(+0.00%)
Jul 19, 2016
1.040
1.080
1.040
1.040
58,542
-0.01(-0.94%)
Jul 18, 2016
1.040
1.050
1.012
1.050
16,067
+0.01(+0.95%)
Jul 15, 2016
1.040
1.060
1.030
1.040
24,835
+0.00(+0.00%)
Jul 14, 2016
1.040
1.060
1.040
1.040
37,729
-0.00(-0.01%)
Jul 13, 2016
1.020
1.060
1.020
1.040
52,415
+0.01(+0.97%)
Jul 12, 2016
1.000
1.040
0.9900
1.030
214,214
+0.01(+1.00%)
Jul 11, 2016
1.030
1.060
1.000
1.020
154,787
-0.00(-0.01%)
Jul 08, 2016
1.070
1.020
1.020
1.020
180,205
+0.00(+0.00%)
Jul 07, 2016
1.030
1.100
1.000
1.020
112,854
-0.10(-8.93%)
Jul 05, 2016
1.040
1.180
1.010
1.120
727,992
+0.09(+8.74%)
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.