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
Microbot Medical Inc
(NQ:
MBOT
)
1.080
-0.070 (-6.09%)
Streaming Delayed Price
Updated: 4:00 PM EDT, Jun 7, 2024
Add to My Watchlist
Quote
Overview
Detailed Quote
Charting
Historical Prices
News
All News
News Headlines
Press Releases
Research
Quarterly Reports
Insider Filings
Other Filings
Historical Prices
Month:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Jun 28, 2019
5.050
5.244
4.955
5.150
21,200
+0.16(+3.21%)
Jun 27, 2019
4.970
5.050
4.950
4.990
16,582
+0.01(+0.20%)
Jun 26, 2019
4.870
5.080
4.820
4.980
8,097
+0.06(+1.26%)
Jun 25, 2019
5.050
5.175
4.880
4.918
11,508
-0.13(-2.61%)
Jun 24, 2019
5.040
5.230
4.900
5.050
27,461
+0.20(+4.12%)
Jun 21, 2019
4.820
4.910
4.820
4.850
13,600
-0.07(-1.42%)
Jun 20, 2019
4.800
5.049
4.800
4.920
18,229
+0.05(+1.03%)
Jun 19, 2019
4.800
4.950
4.800
4.870
11,912
+0.09(+1.88%)
Jun 18, 2019
4.670
4.935
4.670
4.780
18,410
+0.06(+1.27%)
Jun 17, 2019
4.970
5.440
4.660
4.720
66,354
-0.28(-5.60%)
Jun 14, 2019
5.060
5.095
5.000
5.000
11,600
-0.15(-2.91%)
Jun 13, 2019
4.770
5.470
4.770
5.150
52,578
+0.42(+8.94%)
Jun 12, 2019
4.500
4.980
4.500
4.728
99,749
+0.24(+5.29%)
Jun 11, 2019
4.790
4.870
4.480
4.490
33,679
-0.32(-6.65%)
Jun 10, 2019
4.990
5.100
4.810
4.810
18,397
-0.16(-3.22%)
Jun 07, 2019
4.960
5.078
4.931
4.970
23,600
+0.05(+1.02%)
Jun 06, 2019
5.210
5.246
4.850
4.920
33,134
-0.27(-5.20%)
Jun 05, 2019
5.460
5.776
5.140
5.190
52,523
-0.15(-2.81%)
Jun 04, 2019
5.140
5.410
5.140
5.340
24,487
+0.21(+4.09%)
Jun 03, 2019
5.580
5.580
5.030
5.130
42,287
-0.38(-6.90%)
May 31, 2019
5.850
5.870
5.365
5.510
72,300
-0.36(-6.13%)
May 30, 2019
5.890
6.020
5.822
5.870
16,130
-0.02(-0.34%)
May 29, 2019
6.130
6.140
5.880
5.890
15,234
-0.19(-3.13%)
May 28, 2019
5.960
6.140
5.910
6.080
19,702
+0.11(+1.84%)
May 24, 2019
5.710
6.140
5.710
5.970
25,600
+0.10(+1.70%)
May 23, 2019
6.340
6.470
5.830
5.870
108,972
-0.63(-9.69%)
May 22, 2019
6.100
6.620
6.050
6.500
111,751
+0.39(+6.38%)
May 21, 2019
7.100
7.160
6.010
6.110
185,417
-1.04(-14.55%)
May 20, 2019
7.250
7.560
7.037
7.150
31,061
-0.20(-2.72%)
May 17, 2019
7.610
7.610
7.220
7.350
33,000
-0.12(-1.61%)
May 16, 2019
7.940
7.940
7.350
7.470
38,612
+0.09(+1.22%)
May 15, 2019
7.230
7.690
7.230
7.380
30,397
+0.17(+2.36%)
May 14, 2019
7.240
7.420
7.210
7.210
32,549
+0.01(+0.14%)
May 13, 2019
7.450
7.560
7.200
7.200
47,770
-0.35(-4.64%)
May 10, 2019
7.670
7.707
7.463
7.550
28,800
-0.14(-1.82%)
May 09, 2019
7.720
7.870
7.440
7.690
70,411
-0.14(-1.79%)
May 08, 2019
7.970
8.110
7.793
7.830
23,045
-0.07(-0.89%)
May 07, 2019
7.740
8.180
7.740
7.900
51,404
+0.18(+2.33%)
May 06, 2019
7.770
7.929
7.720
7.720
13,762
-0.18(-2.28%)
May 03, 2019
7.680
7.959
7.680
7.900
26,800
+0.21(+2.73%)
May 02, 2019
7.780
7.850
7.660
7.690
17,530
-0.17(-2.16%)
May 01, 2019
7.890
8.000
7.610
7.860
73,606
+0.01(+0.13%)
Apr 30, 2019
7.890
8.440
7.850
7.850
122,443
-0.05(-0.63%)
Apr 29, 2019
8.010
8.250
7.850
7.900
52,782
-0.03(-0.38%)
Apr 26, 2019
7.810
7.952
7.720
7.930
29,300
+0.05(+0.63%)
Apr 25, 2019
7.940
7.940
7.640
7.880
24,645
-0.02(-0.25%)
Apr 24, 2019
7.730
8.440
7.640
7.900
140,530
+0.25(+3.27%)
Apr 23, 2019
7.600
7.870
7.600
7.650
26,845
+0.05(+0.66%)
Apr 22, 2019
7.550
7.810
7.550
7.600
17,980
+0.05(+0.66%)
Apr 18, 2019
7.800
7.895
7.550
7.550
23,400
-0.33(-4.19%)
Apr 17, 2019
8.210
8.214
7.750
7.880
41,810
-0.28(-3.43%)
Apr 16, 2019
8.130
8.460
8.020
8.160
74,971
-0.23(-2.74%)
Apr 15, 2019
7.810
8.420
7.770
8.390
143,205
+0.64(+8.26%)
Apr 12, 2019
7.800
7.880
7.640
7.750
23,000
-0.01(-0.13%)
Apr 11, 2019
7.900
7.979
7.760
7.760
29,242
-0.14(-1.77%)
Apr 10, 2019
7.670
8.070
7.640
7.900
41,551
+0.18(+2.33%)
Apr 09, 2019
7.630
7.830
7.550
7.720
24,903
+0.10(+1.31%)
Apr 08, 2019
7.680
7.800
7.530
7.620
39,069
-0.07(-0.91%)
Apr 05, 2019
7.730
7.768
7.610
7.690
42,900
-0.14(-1.79%)
Apr 04, 2019
7.750
7.850
7.540
7.830
28,127
+0.00(+0.00%)
Apr 03, 2019
7.740
7.930
7.740
7.830
42,458
+0.09(+1.16%)
Apr 02, 2019
7.880
8.130
7.740
7.740
52,842
-0.14(-1.78%)
Apr 01, 2019
7.810
8.210
7.760
7.880
152,747
+0.13(+1.68%)
Mar 29, 2019
7.680
8.009
7.582
7.750
50,700
+0.12(+1.57%)
Mar 28, 2019
7.460
7.710
7.460
7.630
24,352
+0.13(+1.73%)
Mar 27, 2019
7.500
7.700
7.500
7.500
65,476
-0.14(-1.83%)
Mar 26, 2019
7.900
7.940
7.620
7.640
41,168
-0.26(-3.29%)
Mar 25, 2019
7.870
7.980
7.680
7.900
28,265
+0.04(+0.51%)
Mar 22, 2019
8.290
8.390
7.783
7.860
105,300
-0.14(-1.75%)
Mar 21, 2019
7.950
8.300
7.950
8.000
131,303
+0.06(+0.76%)
Mar 20, 2019
7.770
8.230
7.770
7.940
102,080
+0.10(+1.28%)
Mar 19, 2019
8.070
8.070
7.770
7.840
56,793
+0.00(+0.00%)
Mar 18, 2019
8.760
8.790
7.820
7.840
209,671
-0.75(-8.73%)
Mar 15, 2019
7.780
8.862
7.600
8.590
629,300
+0.89(+11.56%)
Mar 14, 2019
7.490
7.750
7.390
7.700
241,008
+0.20(+2.67%)
Mar 13, 2019
7.530
7.600
7.350
7.500
90,304
-0.05(-0.66%)
Mar 12, 2019
7.690
7.840
7.490
7.550
149,986
-0.12(-1.56%)
Mar 11, 2019
7.640
7.850
7.520
7.670
115,388
+0.02(+0.26%)
Mar 08, 2019
7.310
7.720
7.150
7.650
109,900
+0.29(+3.94%)
Mar 07, 2019
7.630
7.880
7.290
7.360
162,174
-0.38(-4.91%)
Mar 06, 2019
7.590
7.920
7.530
7.740
159,125
+0.08(+1.04%)
Mar 05, 2019
8.000
8.000
7.600
7.660
173,141
-0.41(-5.08%)
Mar 04, 2019
8.220
8.270
8.000
8.070
146,896
+0.01(+0.12%)
Mar 01, 2019
8.750
8.760
7.850
8.060
372,000
-0.70(-7.99%)
Feb 28, 2019
9.100
9.100
8.710
8.760
114,233
-0.26(-2.88%)
Feb 27, 2019
8.940
9.190
8.670
9.020
146,182
+0.08(+0.89%)
Feb 26, 2019
9.050
9.350
8.810
8.940
332,766
-0.11(-1.22%)
Feb 25, 2019
9.000
9.350
8.980
9.050
132,362
-0.06(-0.66%)
Feb 22, 2019
8.920
9.350
8.890
9.110
249,000
+0.22(+2.47%)
Feb 21, 2019
8.900
9.580
8.750
8.890
586,081
-0.05(-0.56%)
Feb 20, 2019
8.930
9.050
8.750
8.940
121,136
-0.12(-1.32%)
Feb 19, 2019
8.850
9.140
8.670
9.060
210,868
+0.20(+2.26%)
Feb 15, 2019
8.700
9.150
8.600
8.860
204,500
+0.14(+1.61%)
Feb 14, 2019
8.840
8.890
8.370
8.720
390,889
-0.23(-2.57%)
Feb 13, 2019
9.180
9.320
8.740
8.950
356,724
-0.03(-0.33%)
Feb 12, 2019
9.220
9.220
8.800
8.980
228,697
-0.27(-2.92%)
Feb 11, 2019
9.120
9.280
8.930
9.250
304,560
-0.05(-0.54%)
Feb 08, 2019
9.450
9.610
8.930
9.300
948,700
-1.50(-13.89%)
Feb 07, 2019
10.38
11.44
10.08
10.80
1,026,733
+0.53(+5.16%)
Feb 06, 2019
9.940
11.14
9.750
10.27
1,062,820
+0.23(+2.29%)
Feb 05, 2019
9.910
10.38
9.660
10.04
550,030
+0.13(+1.31%)
Feb 04, 2019
9.460
10.47
9.210
9.910
1,315,035
+0.42(+4.43%)
Feb 01, 2019
9.150
9.550
9.050
9.490
475,600
+0.36(+3.94%)
Jan 31, 2019
8.450
9.580
8.360
9.130
1,344,121
+0.82(+9.87%)
Jan 30, 2019
8.600
8.736
8.250
8.310
505,434
-0.43(-4.92%)
Jan 29, 2019
9.230
9.290
8.600
8.740
784,374
-0.46(-5.00%)
Jan 28, 2019
9.240
9.890
9.050
9.200
755,321
-0.26(-2.75%)
Jan 25, 2019
9.700
10.30
9.210
9.460
3,388,500
+0.01(+0.11%)
Jan 24, 2019
9.090
10.39
8.600
9.450
6,661,252
+0.73(+8.37%)
Jan 23, 2019
7.250
11.90
7.050
8.720
14,433,148
+1.52(+21.11%)
Jan 22, 2019
8.250
8.400
7.200
7.200
961,507
-1.40(-16.28%)
Jan 18, 2019
9.500
9.540
8.250
8.600
1,533,000
-1.21(-12.33%)
Jan 17, 2019
11.00
11.20
9.110
9.810
3,175,427
-0.08(-0.81%)
Jan 16, 2019
11.36
13.74
8.560
9.890
9,741,036
+0.81(+8.92%)
Jan 15, 2019
9.700
19.40
8.200
9.080
29,232,428
-0.71(-7.25%)
Jan 14, 2019
4.500
10.48
4.060
9.790
37,321,192
+7.39(+307.92%)
Jan 11, 2019
2.260
2.570
2.260
2.400
66,000
+0.14(+6.19%)
Jan 10, 2019
2.170
2.450
2.060
2.260
119,462
-0.06(-2.59%)
Jan 09, 2019
2.580
2.720
2.080
2.320
362,152
-0.46(-16.55%)
Jan 08, 2019
1.900
2.940
1.620
2.780
547,724
+0.89(+47.09%)
Jan 07, 2019
1.810
1.900
1.760
1.890
75,433
+0.13(+7.39%)
Jan 04, 2019
1.800
1.810
1.760
1.760
48,100
-0.03(-1.68%)
Jan 03, 2019
1.920
1.920
1.750
1.790
27,413
-0.08(-4.28%)
Jan 02, 2019
1.650
1.950
1.620
1.870
56,943
+0.15(+8.72%)
Dec 31, 2018
1.700
1.770
1.600
1.720
52,900
-0.08(-4.44%)
Dec 28, 2018
1.690
1.800
1.640
1.800
49,800
+0.10(+5.88%)
Dec 27, 2018
1.520
1.770
1.480
1.700
56,357
+0.10(+6.25%)
Dec 26, 2018
1.960
1.960
1.600
1.600
21,872
-0.06(-3.61%)
Dec 24, 2018
1.870
1.870
1.620
1.660
37,900
-0.27(-13.99%)
Dec 21, 2018
1.480
1.930
1.400
1.930
96,600
+0.48(+33.10%)
Dec 20, 2018
1.510
1.540
1.420
1.450
53,907
-0.07(-4.61%)
Dec 19, 2018
1.420
1.550
1.400
1.520
68,748
+0.10(+7.04%)
Dec 18, 2018
1.750
1.870
1.380
1.420
275,299
-0.41(-22.40%)
Dec 17, 2018
1.990
2.010
1.800
1.830
60,266
-0.15(-7.58%)
Dec 14, 2018
1.970
2.070
1.910
1.980
80,000
+0.01(+0.51%)
Dec 13, 2018
2.130
2.130
1.960
1.970
95,514
-0.04(-1.99%)
Dec 12, 2018
2.000
2.073
1.933
2.010
87,935
+0.02(+1.01%)
Dec 11, 2018
1.990
2.030
1.900
1.990
75,259
+0.04(+2.14%)
Dec 10, 2018
1.960
2.000
1.850
1.948
114,914
-0.00(-0.09%)
Dec 07, 2018
1.880
2.430
1.800
1.950
777,700
+0.07(+3.72%)
Dec 06, 2018
1.810
2.170
1.580
1.880
213,748
+0.06(+3.30%)
Dec 04, 2018
1.970
1.980
1.760
1.820
218,400
-0.10(-5.21%)
Dec 03, 2018
1.740
2.050
1.650
1.920
498,590
+0.17(+9.71%)
Nov 30, 2018
1.800
1.850
1.710
1.750
123,700
-0.07(-3.85%)
Nov 29, 2018
1.850
2.000
1.790
1.820
288,253
+0.02(+1.11%)
Nov 28, 2018
2.050
2.080
1.780
1.800
384,150
-0.04(-2.17%)
Nov 27, 2018
1.830
1.860
1.710
1.840
337,939
+0.00(+0.00%)
Nov 26, 2018
2.120
2.120
1.700
1.840
1,047,696
-0.28(-13.21%)
Nov 23, 2018
2.170
2.380
2.120
2.120
122,900
-0.04(-1.85%)
Nov 21, 2018
2.160
2.160
2.160
0
-0.20(-8.47%)
Nov 20, 2018
2.870
2.900
2.210
2.360
246,565
-0.59(-20.00%)
Nov 19, 2018
3.410
3.427
2.910
2.950
94,488
-0.42(-12.46%)
Nov 16, 2018
3.430
3.520
3.340
3.370
26,500
-0.13(-3.71%)
Nov 15, 2018
3.370
3.672
3.347
3.500
19,499
+0.19(+5.74%)
Nov 14, 2018
3.770
3.770
3.250
3.310
65,145
-0.49(-12.89%)
Nov 13, 2018
4.470
4.470
3.660
3.800
100,554
-0.69(-15.37%)
Nov 12, 2018
4.560
4.569
4.210
4.490
38,979
+0.06(+1.35%)
Nov 09, 2018
4.480
4.570
4.200
4.430
97,700
-0.28(-5.94%)
Nov 08, 2018
4.640
5.260
4.390
4.710
191,252
+0.07(+1.51%)
Nov 07, 2018
4.520
4.640
4.390
4.640
31,991
+0.04(+0.87%)
Nov 06, 2018
4.600
4.642
4.450
4.600
26,446
+0.02(+0.44%)
Nov 05, 2018
4.770
4.850
4.580
4.580
3,672
-0.12(-2.55%)
Nov 02, 2018
4.580
5.160
4.330
4.700
37,500
-0.04(-0.84%)
Nov 01, 2018
4.620
4.840
4.610
4.740
13,953
+0.13(+2.82%)
Oct 31, 2018
4.800
4.870
4.600
4.610
22,666
-0.23(-4.75%)
Oct 30, 2018
5.090
5.090
4.680
4.840
31,637
-0.19(-3.78%)
Oct 29, 2018
5.420
5.420
5.010
5.030
9,719
-0.44(-8.04%)
Oct 26, 2018
5.310
5.500
5.210
5.470
6,300
+0.09(+1.67%)
Oct 25, 2018
5.440
5.603
5.294
5.380
7,529
-0.10(-1.82%)
Oct 24, 2018
5.640
5.640
5.170
5.480
40,246
-0.24(-4.20%)
Oct 23, 2018
5.270
5.720
5.270
5.720
20,263
+0.37(+6.92%)
Oct 22, 2018
5.450
5.470
5.261
5.350
5,947
-0.10(-1.83%)
Oct 19, 2018
5.260
5.590
5.100
5.450
29,000
+0.25(+4.81%)
Oct 18, 2018
5.380
5.475
5.075
5.200
32,908
-0.16(-2.99%)
Oct 17, 2018
5.650
5.662
5.300
5.360
64,305
-0.35(-6.13%)
Oct 16, 2018
5.750
5.960
5.510
5.710
34,827
-0.04(-0.70%)
Oct 15, 2018
5.860
6.050
5.650
5.750
25,670
-0.14(-2.38%)
Oct 12, 2018
6.060
6.060
5.820
5.890
9,300
+0.04(+0.68%)
Oct 11, 2018
5.750
5.972
5.640
5.850
24,835
+0.10(+1.74%)
Oct 10, 2018
6.090
6.090
5.638
5.750
42,841
-0.33(-5.43%)
Oct 09, 2018
6.490
6.730
6.070
6.080
37,054
-0.37(-5.74%)
Oct 08, 2018
6.640
6.647
6.310
6.450
21,303
-0.15(-2.27%)
Oct 05, 2018
6.900
7.160
6.520
6.600
19,300
-0.29(-4.21%)
Oct 04, 2018
7.260
7.299
6.890
6.890
34,693
-0.41(-5.62%)
Oct 03, 2018
6.900
8.300
6.900
7.300
161,357
+0.43(+6.26%)
Oct 02, 2018
7.270
7.580
6.770
6.870
48,176
-0.71(-9.42%)
Oct 01, 2018
7.930
8.150
7.560
7.584
67,164
+0.06(+0.86%)
Sep 28, 2018
7.130
8.470
6.930
7.520
180,300
+0.27(+3.72%)
Sep 27, 2018
6.810
7.360
6.520
7.250
73,434
+0.44(+6.46%)
Sep 26, 2018
7.420
7.470
6.540
6.810
105,944
-0.59(-7.97%)
Sep 25, 2018
7.570
7.570
6.940
7.400
63,548
-0.05(-0.67%)
Sep 24, 2018
7.350
7.590
6.600
7.450
194,510
+0.46(+6.58%)
Sep 21, 2018
6.500
8.220
6.370
6.990
400,400
+0.84(+13.66%)
Sep 20, 2018
6.500
6.740
5.830
6.150
293,532
-0.45(-6.82%)
Sep 19, 2018
5.800
7.270
5.550
6.600
218,074
+0.85(+14.78%)
Sep 18, 2018
5.500
5.780
5.470
5.750
17,546
+0.18(+3.23%)
Sep 17, 2018
5.730
5.730
5.510
5.570
24,987
-0.20(-3.47%)
Sep 14, 2018
6.020
6.140
5.770
5.770
23,000
-0.25(-4.15%)
Sep 13, 2018
6.120
6.350
5.840
6.020
41,106
-0.16(-2.59%)
Sep 12, 2018
6.045
6.657
6.040
6.180
86,914
+0.10(+1.71%)
Sep 11, 2018
6.000
6.151
5.761
6.076
33,428
+0.06(+0.93%)
Sep 10, 2018
6.350
6.440
5.780
6.020
48,499
-0.38(-5.94%)
Sep 07, 2018
6.220
6.700
6.060
6.400
79,200
+0.15(+2.40%)
Sep 06, 2018
6.520
6.850
6.050
6.250
90,581
-0.60(-8.76%)
Sep 05, 2018
7.500
8.480
6.510
6.850
193,863
-1.40(-16.97%)
Sep 04, 2018
8.700
9.000
8.250
8.250
15,172
-0.45(-5.17%)
Aug 31, 2018
8.700
8.700
8.700
0
-0.08(-0.85%)
Aug 30, 2018
9.150
9.150
8.700
8.775
7,154
-0.07(-0.85%)
Aug 29, 2018
9.000
9.000
8.700
8.850
8,681
+0.12(+1.37%)
Aug 28, 2018
9.000
9.600
8.700
8.730
4,680
+0.03(+0.34%)
Aug 27, 2018
9.000
9.450
8.700
8.700
10,733
-0.30(-3.33%)
Aug 24, 2018
8.850
9.000
8.550
9.000
11,593
+0.00(+0.00%)
Aug 23, 2018
9.000
9.000
8.700
9.000
3,953
+0.00(+0.00%)
Aug 22, 2018
8.550
9.150
8.550
9.000
2,743
+0.33(+3.81%)
Aug 21, 2018
8.550
9.150
8.550
8.670
4,439
+0.12(+1.40%)
Aug 20, 2018
8.550
8.850
8.550
8.550
4,928
-0.15(-1.72%)
Aug 17, 2018
8.850
8.850
8.550
8.700
5,373
-0.15(-1.69%)
Aug 16, 2018
8.550
9.000
8.550
8.850
4,311
+0.38(+4.42%)
Aug 15, 2018
9.150
9.150
7.806
8.475
11,880
-0.38(-4.24%)
Aug 14, 2018
9.000
9.300
8.700
8.850
9,696
-0.15(-1.67%)
Aug 13, 2018
9.300
9.450
9.000
9.000
2,817
-0.38(-4.00%)
Aug 10, 2018
9.285
9.495
8.775
9.375
25,406
+0.22(+2.43%)
Aug 09, 2018
9.000
10.20
8.880
9.153
84,031
+0.30(+3.42%)
Aug 08, 2018
9.150
9.300
8.850
8.850
18,900
-0.33(-3.55%)
Aug 07, 2018
9.150
9.175
9.015
9.175
3,642
+0.00(+0.00%)
Aug 06, 2018
9.450
9.450
9.020
9.175
9,959
-0.05(-0.54%)
Aug 03, 2018
9.300
9.675
9.150
9.225
12,640
-0.02(-0.16%)
Aug 02, 2018
9.322
9.669
9.214
9.240
13,705
-0.21(-2.21%)
Aug 01, 2018
9.341
9.585
9.164
9.448
13,297
+0.15(+1.60%)
Jul 31, 2018
9.150
9.600
9.000
9.300
15,574
+0.20(+2.14%)
Jul 30, 2018
9.527
9.600
9.105
9.105
6,206
-0.34(-3.65%)
Jul 27, 2018
9.600
9.600
9.300
9.450
6,040
-0.15(-1.56%)
Jul 26, 2018
9.852
9.150
9.600
14,214
+0.31(+3.38%)
Jul 25, 2018
9.150
9.451
9.030
9.287
11,290
-0.09(-0.96%)
Jul 24, 2018
9.431
9.733
9.226
9.377
8,681
+0.03(+0.29%)
Jul 23, 2018
9.603
9.750
9.150
9.350
14,331
-0.25(-2.64%)
Jul 20, 2018
9.043
10.04
9.023
9.603
21,778
-0.04(-0.45%)
Jul 19, 2018
10.11
10.32
9.600
9.646
12,218
-0.44(-4.33%)
Jul 18, 2018
10.20
10.35
10.08
10.08
8,387
+0.03(+0.30%)
Jul 17, 2018
10.41
10.46
10.05
10.05
13,184
-0.49(-4.67%)
Jul 16, 2018
10.82
10.99
10.52
10.54
7,234
-0.37(-3.35%)
Jul 13, 2018
10.82
11.03
10.70
10.91
4,192
+0.11(+1.00%)
Jul 12, 2018
10.72
11.02
10.70
10.80
9,483
+0.20(+1.87%)
Jul 11, 2018
10.50
10.80
10.50
10.61
6,107
+0.11(+1.00%)
Jul 10, 2018
10.88
10.88
10.35
10.50
15,126
-0.16(-1.48%)
Jul 09, 2018
11.25
11.38
10.65
10.66
13,119
-0.44(-3.99%)
Jul 06, 2018
11.37
11.55
10.80
11.10
10,390
+0.27(+2.48%)
Jul 05, 2018
11.25
11.25
10.80
10.83
5,065
+0.03(+0.28%)
Jul 03, 2018
10.80
10.80
10.80
0
-0.45(-3.99%)
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.