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
Davidstea Inc
(NQ:
DTEA
)
N/A
UNCHANGED
Last Price
Updated: 4:00 PM EDT, Apr 14, 2023
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
1.310
1.330
1.300
1.300
68,800
-0.01(-1.07%)
Jun 27, 2019
1.290
1.350
1.290
1.314
26,801
+0.01(+1.08%)
Jun 26, 2019
1.300
1.340
1.290
1.300
87,862
-0.01(-0.76%)
Jun 25, 2019
1.310
1.330
1.280
1.310
56,464
-0.01(-0.76%)
Jun 24, 2019
1.340
1.340
1.300
1.320
40,046
+0.01(+0.76%)
Jun 21, 2019
1.300
1.330
1.280
1.310
72,100
-0.01(-0.76%)
Jun 20, 2019
1.340
1.340
1.274
1.320
98,244
+0.01(+0.76%)
Jun 19, 2019
1.350
1.350
1.230
1.310
339,928
-0.12(-8.39%)
Jun 18, 2019
1.320
1.470
1.310
1.430
580,681
+0.11(+8.33%)
Jun 17, 2019
1.340
1.340
1.290
1.320
64,847
+0.02(+1.54%)
Jun 14, 2019
1.320
1.350
1.300
1.300
91,700
-0.03(-2.26%)
Jun 13, 2019
1.370
1.400
1.300
1.330
99,393
-0.05(-3.62%)
Jun 12, 2019
1.380
1.400
1.270
1.380
247,679
-0.04(-2.82%)
Jun 11, 2019
1.350
1.540
1.250
1.420
1,637,355
+0.13(+10.08%)
Jun 10, 2019
1.160
1.390
1.160
1.290
647,266
+0.14(+12.17%)
Jun 07, 2019
1.150
1.160
1.150
1.150
96,500
+0.00(+0.00%)
Jun 06, 2019
1.130
1.170
1.130
1.150
68,309
-0.01(-0.86%)
Jun 05, 2019
1.150
1.170
1.130
1.160
128,137
+0.01(+0.87%)
Jun 04, 2019
1.130
1.160
1.130
1.150
103,894
+0.02(+1.77%)
Jun 03, 2019
1.120
1.170
1.120
1.130
141,995
-0.01(-0.88%)
May 31, 2019
1.140
1.160
1.120
1.140
130,100
-0.02(-1.30%)
May 30, 2019
1.180
1.180
1.130
1.155
110,248
-0.01(-1.28%)
May 29, 2019
1.180
1.180
1.150
1.170
68,719
+0.01(+0.86%)
May 28, 2019
1.160
1.190
1.150
1.160
90,584
+0.02(+1.58%)
May 24, 2019
1.180
1.180
1.120
1.142
77,200
-0.03(-2.39%)
May 23, 2019
1.150
1.170
1.150
1.170
81,190
+0.02(+1.74%)
May 22, 2019
1.150
1.170
1.150
1.150
87,234
+0.00(+0.00%)
May 21, 2019
1.150
1.180
1.140
1.150
159,830
-0.03(-2.54%)
May 20, 2019
1.180
1.190
1.140
1.180
92,355
+0.01(+0.85%)
May 17, 2019
1.260
1.260
1.120
1.170
601,400
-0.09(-7.14%)
May 16, 2019
1.280
1.293
1.250
1.260
126,880
-0.03(-2.33%)
May 15, 2019
1.230
1.290
1.230
1.290
89,031
+0.06(+4.88%)
May 14, 2019
1.240
1.270
1.210
1.230
116,428
-0.02(-1.60%)
May 13, 2019
1.350
1.357
1.220
1.250
234,148
-0.06(-4.58%)
May 10, 2019
1.310
1.370
1.290
1.310
100,600
-0.01(-0.76%)
May 09, 2019
1.360
1.370
1.300
1.320
302,392
-0.07(-5.04%)
May 08, 2019
1.420
1.420
1.360
1.390
92,576
-0.01(-0.71%)
May 07, 2019
1.370
1.400
1.360
1.400
102,061
+0.01(+0.72%)
May 06, 2019
1.370
1.390
1.320
1.390
116,323
-0.01(-0.71%)
May 03, 2019
1.390
1.423
1.350
1.400
318,900
+0.04(+2.94%)
May 02, 2019
1.330
1.360
1.280
1.360
344,531
+0.03(+2.26%)
May 01, 2019
1.390
1.390
1.270
1.330
285,821
-0.05(-3.62%)
Apr 30, 2019
1.410
1.450
1.350
1.380
302,054
-0.01(-0.72%)
Apr 29, 2019
1.430
1.480
1.390
1.390
160,066
-0.05(-3.47%)
Apr 26, 2019
1.500
1.500
1.380
1.440
438,000
-0.09(-5.88%)
Apr 25, 2019
1.490
1.610
1.460
1.530
1,335,007
+0.05(+3.38%)
Apr 24, 2019
1.430
1.490
1.400
1.480
380,867
+0.04(+2.78%)
Apr 23, 2019
1.420
1.440
1.380
1.440
129,061
+0.03(+2.13%)
Apr 22, 2019
1.370
1.440
1.370
1.410
140,163
+0.02(+1.44%)
Apr 18, 2019
1.410
1.415
1.370
1.390
102,600
+0.02(+1.46%)
Apr 17, 2019
1.390
1.430
1.370
1.370
134,832
-0.01(-0.72%)
Apr 16, 2019
1.420
1.420
1.370
1.380
55,583
-0.05(-3.50%)
Apr 15, 2019
1.370
1.430
1.360
1.430
68,354
+0.07(+5.15%)
Apr 12, 2019
1.390
1.390
1.360
1.360
67,500
-0.02(-1.45%)
Apr 11, 2019
1.400
1.400
1.370
1.380
56,901
-0.01(-0.72%)
Apr 10, 2019
1.400
1.400
1.360
1.390
66,338
-0.01(-0.71%)
Apr 09, 2019
1.450
1.480
1.360
1.400
175,165
-0.06(-4.11%)
Apr 08, 2019
1.360
1.480
1.340
1.460
579,998
+0.10(+7.36%)
Apr 05, 2019
1.350
1.377
1.340
1.360
132,000
+0.01(+0.73%)
Apr 04, 2019
1.370
1.380
1.320
1.350
114,645
-0.01(-0.74%)
Apr 03, 2019
1.370
1.380
1.350
1.360
80,270
+0.01(+0.74%)
Apr 02, 2019
1.400
1.400
1.350
1.350
176,685
-0.03(-2.29%)
Apr 01, 2019
1.380
1.410
1.380
1.382
77,722
+0.00(+0.12%)
Mar 29, 2019
1.360
1.410
1.360
1.380
123,300
+0.02(+1.47%)
Mar 28, 2019
1.360
1.380
1.350
1.360
40,690
-0.01(-0.73%)
Mar 27, 2019
1.350
1.370
1.330
1.370
61,426
+0.03(+2.24%)
Mar 26, 2019
1.360
1.370
1.320
1.340
105,149
-0.03(-2.19%)
Mar 25, 2019
1.390
1.400
1.350
1.370
114,628
-0.01(-0.72%)
Mar 22, 2019
1.370
1.410
1.350
1.380
146,800
+0.01(+0.73%)
Mar 21, 2019
1.390
1.420
1.370
1.370
148,649
-0.04(-2.84%)
Mar 20, 2019
1.450
1.450
1.390
1.410
97,825
-0.04(-2.76%)
Mar 19, 2019
1.430
1.470
1.380
1.450
314,381
+0.02(+1.40%)
Mar 18, 2019
1.390
1.570
1.360
1.430
537,283
+0.09(+6.72%)
Mar 15, 2019
1.410
1.419
1.320
1.340
254,300
-0.08(-5.63%)
Mar 14, 2019
1.460
1.500
1.390
1.420
265,944
-0.08(-5.33%)
Mar 13, 2019
1.440
1.540
1.400
1.500
969,439
+0.13(+9.49%)
Mar 12, 2019
1.320
1.370
1.300
1.370
175,310
+0.06(+4.58%)
Mar 11, 2019
1.300
1.330
1.260
1.310
140,588
+0.01(+0.51%)
Mar 08, 2019
1.260
1.303
1.210
1.303
208,200
+0.03(+2.63%)
Mar 07, 2019
1.340
1.340
1.250
1.270
263,010
-0.08(-5.93%)
Mar 06, 2019
1.390
1.390
1.320
1.350
192,381
-0.02(-1.46%)
Mar 05, 2019
1.380
1.405
1.350
1.370
100,491
+0.01(+0.74%)
Mar 04, 2019
1.410
1.434
1.350
1.360
130,342
-0.05(-3.55%)
Mar 01, 2019
1.380
1.410
1.350
1.410
161,900
+0.06(+4.44%)
Feb 28, 2019
1.350
1.409
1.340
1.350
210,258
+0.00(+0.00%)
Feb 27, 2019
1.380
1.390
1.350
1.350
218,857
-0.02(-1.46%)
Feb 26, 2019
1.380
1.420
1.350
1.370
313,795
-0.03(-2.14%)
Feb 25, 2019
1.390
1.420
1.340
1.400
446,337
+0.01(+0.72%)
Feb 22, 2019
1.410
1.430
1.360
1.390
198,000
-0.03(-2.11%)
Feb 21, 2019
1.440
1.450
1.380
1.420
124,461
-0.02(-1.39%)
Feb 20, 2019
1.450
1.470
1.380
1.440
328,342
-0.02(-1.37%)
Feb 19, 2019
1.530
1.540
1.450
1.460
199,934
-0.07(-4.58%)
Feb 15, 2019
1.500
1.550
1.500
1.530
149,300
+0.03(+2.00%)
Feb 14, 2019
1.480
1.550
1.450
1.500
88,832
+0.00(+0.00%)
Feb 13, 2019
1.530
1.550
1.500
1.500
133,770
-0.05(-3.23%)
Feb 12, 2019
1.480
1.550
1.470
1.550
239,936
+0.09(+6.16%)
Feb 11, 2019
1.440
1.510
1.430
1.460
130,477
+0.01(+0.69%)
Feb 08, 2019
1.430
1.500
1.400
1.450
297,800
+0.01(+0.69%)
Feb 07, 2019
1.500
1.540
1.400
1.440
332,065
-0.03(-2.04%)
Feb 06, 2019
1.550
1.580
1.440
1.470
350,201
-0.08(-5.16%)
Feb 05, 2019
1.610
1.640
1.510
1.550
432,737
-0.05(-3.13%)
Feb 04, 2019
1.610
1.700
1.570
1.600
714,649
+0.00(+0.00%)
Feb 01, 2019
1.700
1.720
1.540
1.600
973,000
-0.05(-3.03%)
Jan 31, 2019
1.460
1.700
1.420
1.650
1,137,000
+0.18(+12.24%)
Jan 30, 2019
1.540
1.560
1.420
1.470
680,247
-0.07(-4.55%)
Jan 29, 2019
1.660
1.660
1.440
1.540
1,321,869
-0.16(-9.41%)
Jan 28, 2019
1.330
1.780
1.310
1.700
2,319,844
+0.37(+27.82%)
Jan 25, 2019
1.320
1.370
1.300
1.330
202,300
+0.00(+0.00%)
Jan 24, 2019
1.330
1.390
1.320
1.330
87,774
-0.02(-1.48%)
Jan 23, 2019
1.330
1.360
1.300
1.350
120,870
+0.01(+0.75%)
Jan 22, 2019
1.400
1.400
1.270
1.340
231,225
-0.05(-3.60%)
Jan 18, 2019
1.430
1.430
1.360
1.390
143,800
-0.04(-2.80%)
Jan 17, 2019
1.410
1.430
1.360
1.430
118,056
+0.02(+1.42%)
Jan 16, 2019
1.410
1.410
1.360
1.410
112,684
+0.01(+0.71%)
Jan 15, 2019
1.430
1.450
1.360
1.400
138,350
-0.02(-1.41%)
Jan 14, 2019
1.380
1.430
1.340
1.420
235,831
+0.02(+1.43%)
Jan 11, 2019
1.410
1.540
1.350
1.400
952,200
+0.00(+0.00%)
Jan 10, 2019
1.360
1.410
1.320
1.400
257,166
+0.04(+2.94%)
Jan 09, 2019
1.360
1.380
1.310
1.360
104,289
+0.05(+3.82%)
Jan 08, 2019
1.420
1.430
1.260
1.310
350,786
-0.07(-5.07%)
Jan 07, 2019
1.230
1.380
1.220
1.380
285,064
+0.19(+15.97%)
Jan 04, 2019
1.280
1.340
1.170
1.190
299,600
-0.10(-7.75%)
Jan 03, 2019
1.300
1.320
1.220
1.290
102,953
+0.00(+0.00%)
Jan 02, 2019
1.150
1.310
1.150
1.290
258,082
+0.11(+9.32%)
Dec 31, 2018
1.300
1.350
1.150
1.180
551,300
-0.12(-9.23%)
Dec 28, 2018
1.200
1.300
1.150
1.300
377,800
+0.10(+8.33%)
Dec 27, 2018
1.120
1.200
1.100
1.200
313,508
+0.08(+7.14%)
Dec 26, 2018
1.200
1.200
1.090
1.120
641,018
+0.03(+2.75%)
Dec 24, 2018
1.200
1.210
1.070
1.090
397,800
-0.12(-9.92%)
Dec 21, 2018
1.330
1.380
1.150
1.210
506,600
-0.06(-4.72%)
Dec 20, 2018
1.380
1.380
1.220
1.270
574,880
-0.07(-5.22%)
Dec 19, 2018
1.340
1.420
1.320
1.340
352,399
-0.01(-0.74%)
Dec 18, 2018
1.470
1.500
1.350
1.350
684,692
-0.12(-8.16%)
Dec 17, 2018
1.650
1.660
1.420
1.470
1,052,407
-0.20(-11.98%)
Dec 14, 2018
1.510
1.840
1.410
1.670
2,597,000
-0.32(-16.08%)
Dec 13, 2018
2.000
2.150
1.920
1.990
2,418,236
+0.10(+5.29%)
Dec 12, 2018
1.800
1.970
1.800
1.890
967,150
+0.10(+5.59%)
Dec 11, 2018
1.760
1.838
1.730
1.790
401,283
+0.04(+2.29%)
Dec 10, 2018
1.790
1.800
1.700
1.750
254,819
-0.04(-2.23%)
Dec 07, 2018
1.850
1.900
1.750
1.790
421,900
-0.02(-1.10%)
Dec 06, 2018
1.900
1.910
1.760
1.810
797,636
-0.13(-6.70%)
Dec 04, 2018
2.030
2.040
1.920
1.940
544,800
-0.11(-5.37%)
Dec 03, 2018
2.070
2.090
2.000
2.050
695,055
+0.01(+0.49%)
Nov 30, 2018
2.050
2.090
2.030
2.040
200,600
-0.03(-1.45%)
Nov 29, 2018
2.120
2.120
2.020
2.070
447,153
-0.09(-4.17%)
Nov 28, 2018
2.080
2.290
1.970
2.160
1,306,455
+0.09(+4.35%)
Nov 27, 2018
2.130
2.130
2.000
2.070
397,682
-0.06(-2.82%)
Nov 26, 2018
2.060
2.170
2.010
2.130
843,251
+0.07(+3.40%)
Nov 23, 2018
2.000
2.120
1.950
2.060
438,300
+0.06(+3.00%)
Nov 21, 2018
2.000
2.000
2.000
0
+0.02(+1.01%)
Nov 20, 2018
1.970
1.984
1.900
1.980
254,592
-0.03(-1.49%)
Nov 19, 2018
2.040
2.070
1.980
2.010
260,318
-0.06(-2.90%)
Nov 16, 2018
2.060
2.160
2.010
2.070
366,200
-0.02(-0.96%)
Nov 15, 2018
2.100
2.130
1.980
2.090
505,106
+0.07(+3.47%)
Nov 14, 2018
2.100
2.100
1.940
2.020
425,798
-0.08(-3.81%)
Nov 13, 2018
2.120
2.150
2.040
2.100
225,690
-0.03(-1.41%)
Nov 12, 2018
2.220
2.240
2.100
2.130
197,327
-0.09(-4.05%)
Nov 09, 2018
2.320
2.320
2.150
2.220
470,900
-0.16(-6.72%)
Nov 08, 2018
2.510
2.530
2.280
2.380
492,495
-0.13(-5.18%)
Nov 07, 2018
2.290
2.640
2.200
2.510
1,579,909
+0.24(+10.57%)
Nov 06, 2018
2.250
2.340
2.230
2.270
286,051
+0.00(+0.00%)
Nov 05, 2018
2.270
2.290
2.140
2.270
194,891
-0.02(-0.87%)
Nov 02, 2018
2.330
2.370
2.220
2.290
342,200
-0.04(-1.72%)
Nov 01, 2018
2.250
2.350
2.150
2.330
776,820
+0.08(+3.56%)
Oct 31, 2018
2.120
2.280
2.000
2.250
1,215,994
+0.17(+8.17%)
Oct 30, 2018
2.010
2.150
1.960
2.080
523,447
+0.03(+1.46%)
Oct 29, 2018
2.270
2.290
1.950
2.050
1,078,365
-0.20(-8.89%)
Oct 26, 2018
2.340
2.350
2.220
2.250
499,200
-0.11(-4.66%)
Oct 25, 2018
2.310
2.390
2.260
2.360
421,944
+0.03(+1.29%)
Oct 24, 2018
2.390
2.400
2.300
2.330
277,128
-0.07(-2.92%)
Oct 23, 2018
2.390
2.450
2.250
2.400
840,320
-0.05(-2.04%)
Oct 22, 2018
2.600
2.610
2.350
2.450
984,049
-0.16(-6.13%)
Oct 19, 2018
2.700
2.720
2.590
2.610
867,000
-0.11(-4.04%)
Oct 18, 2018
2.790
2.800
2.650
2.720
661,291
-0.08(-2.86%)
Oct 17, 2018
2.820
2.860
2.650
2.800
884,730
-0.06(-2.10%)
Oct 16, 2018
3.020
3.020
2.830
2.860
1,086,634
-0.04(-1.38%)
Oct 15, 2018
2.880
3.020
2.800
2.900
1,227,152
+0.00(+0.00%)
Oct 12, 2018
2.890
3.100
2.820
2.900
1,638,200
+0.05(+1.75%)
Oct 11, 2018
2.830
3.050
2.710
2.850
1,336,922
+0.00(+0.00%)
Oct 10, 2018
3.000
3.040
2.770
2.850
1,472,984
-0.21(-6.86%)
Oct 09, 2018
2.700
3.400
2.620
3.060
6,743,879
+0.34(+12.50%)
Oct 08, 2018
2.880
2.880
2.650
2.720
1,227,072
-0.15(-5.23%)
Oct 05, 2018
2.860
2.970
2.610
2.870
1,863,100
-0.02(-0.69%)
Oct 04, 2018
3.000
3.110
2.710
2.890
2,753,536
-0.23(-7.37%)
Oct 03, 2018
3.040
3.280
2.900
3.120
6,634,652
-1.04(-25.00%)
Oct 02, 2018
3.570
4.350
3.000
4.160
31,719,724
+1.61(+63.14%)
Oct 01, 2018
2.750
2.830
2.400
2.550
4,337,580
-0.15(-5.56%)
Sep 28, 2018
3.050
3.100
2.600
2.700
6,198,300
-0.15(-5.26%)
Sep 27, 2018
2.300
2.950
2.200
2.850
6,173,263
+0.60(+26.67%)
Sep 26, 2018
2.300
2.400
2.200
2.250
799,967
-0.10(-4.26%)
Sep 25, 2018
2.450
2.450
2.250
2.350
1,153,649
-0.05(-2.08%)
Sep 24, 2018
2.600
2.650
2.350
2.400
3,146,396
-0.10(-4.00%)
Sep 21, 2018
4.950
5.350
2.400
2.500
14,447,500
-0.85(-25.37%)
Sep 20, 2018
3.050
3.850
2.900
3.350
1,842,592
+0.35(+11.67%)
Sep 19, 2018
3.000
3.350
2.865
3.000
643,770
+0.10(+3.43%)
Sep 18, 2018
2.800
2.949
2.754
2.901
4,103
+0.05(+1.77%)
Sep 17, 2018
3.000
3.000
2.850
2.850
7,209
-0.10(-3.39%)
Sep 14, 2018
3.250
3.250
2.900
2.950
23,100
-0.35(-10.61%)
Sep 13, 2018
3.150
3.340
3.050
3.300
11,026
+0.15(+4.76%)
Sep 12, 2018
3.350
3.397
3.150
3.150
13,257
-0.25(-7.35%)
Sep 11, 2018
3.353
3.600
3.350
3.400
22,497
-0.04(-1.16%)
Sep 10, 2018
3.450
3.500
3.350
3.440
27,114
-0.10(-2.82%)
Sep 07, 2018
3.400
3.650
3.400
3.540
155,500
+0.19(+5.67%)
Sep 06, 2018
3.200
3.450
3.179
3.350
40,573
+0.26(+8.27%)
Sep 05, 2018
3.200
3.250
3.094
3.094
4,732
-0.06(-1.77%)
Sep 04, 2018
3.250
3.250
3.143
3.150
3,169
-0.09(-2.86%)
Aug 31, 2018
3.243
3.243
3.243
0
+0.09(+2.95%)
Aug 30, 2018
3.250
3.250
3.143
3.150
4,091
-0.10(-3.08%)
Aug 29, 2018
3.050
3.300
3.000
3.250
10,148
+0.25(+8.33%)
Aug 28, 2018
2.950
3.000
2.850
3.000
5,050
+0.15(+5.26%)
Aug 27, 2018
2.900
2.950
2.850
2.850
8,400
+0.00(+0.00%)
Aug 24, 2018
2.850
2.900
2.840
2.850
11,800
+0.05(+1.79%)
Aug 23, 2018
2.750
2.800
2.750
2.800
805
-0.00(-0.04%)
Aug 22, 2018
2.800
2.801
2.800
2.801
1,767
-0.06(-2.23%)
Aug 21, 2018
2.750
2.900
2.750
2.865
6,353
+0.07(+2.32%)
Aug 20, 2018
2.900
2.950
2.800
2.800
10,328
+0.00(+0.00%)
Aug 17, 2018
2.850
2.850
2.770
2.800
7,200
+0.05(+1.82%)
Aug 16, 2018
2.700
2.800
2.700
2.750
22,895
+0.00(+0.00%)
Aug 15, 2018
2.520
2.750
2.500
2.750
41,922
+0.25(+10.00%)
Aug 14, 2018
2.450
2.550
2.250
2.500
40,523
+0.15(+6.38%)
Aug 13, 2018
2.400
2.400
2.250
2.350
12,744
+0.05(+2.17%)
Aug 10, 2018
2.500
2.550
2.300
2.300
19,400
-0.20(-8.00%)
Aug 09, 2018
2.550
2.550
2.500
2.500
8,317
-0.07(-2.89%)
Aug 08, 2018
2.600
2.600
2.500
2.575
13,415
+0.02(+0.96%)
Aug 07, 2018
2.600
2.650
2.500
2.550
15,836
+0.00(+0.00%)
Aug 06, 2018
2.650
2.700
2.550
2.550
12,812
-0.10(-3.77%)
Aug 03, 2018
2.650
2.700
2.650
2.650
11,700
+0.00(+0.00%)
Aug 02, 2018
2.800
2.800
2.650
2.650
14,015
-0.15(-5.32%)
Aug 01, 2018
2.900
2.900
2.650
2.799
33,069
+0.15(+5.62%)
Jul 31, 2018
2.800
2.844
2.650
2.650
56,315
-0.15(-5.36%)
Jul 30, 2018
2.750
2.850
2.750
2.800
22,167
+0.05(+1.82%)
Jul 27, 2018
2.800
2.850
2.700
2.750
18,300
-0.05(-1.79%)
Jul 26, 2018
3.050
3.050
2.650
2.800
41,384
-0.26(-8.50%)
Jul 25, 2018
3.134
3.150
3.000
3.060
29,838
-0.04(-1.29%)
Jul 24, 2018
3.149
3.150
3.050
3.100
21,065
+0.00(+0.00%)
Jul 23, 2018
3.250
3.350
3.000
3.100
12,528
-0.15(-4.62%)
Jul 20, 2018
3.300
3.300
3.150
3.250
45,451
-0.06(-1.74%)
Jul 19, 2018
3.395
3.290
3.308
9,604
+0.02(+0.53%)
Jul 18, 2018
3.349
3.349
3.275
3.290
1,460
-0.06(-1.79%)
Jul 17, 2018
3.400
3.400
3.250
3.350
3,032
+0.05(+1.43%)
Jul 16, 2018
3.300
3.326
3.300
3.303
24,821
+0.00(+0.08%)
Jul 13, 2018
3.450
3.450
3.300
3.300
8,495
+0.00(+0.00%)
Jul 12, 2018
3.550
3.550
3.300
3.300
16,916
-0.25(-7.04%)
Jul 11, 2018
3.350
3.550
3.350
3.550
3,724
+0.15(+4.41%)
Jul 10, 2018
3.400
3.500
3.350
3.400
4,814
-0.03(-0.94%)
Jul 09, 2018
3.650
3.350
3.432
66,371
-0.26(-7.04%)
Jul 06, 2018
3.750
3.750
3.550
3.692
9,671
-0.01(-0.22%)
Jul 05, 2018
3.750
3.750
3.570
3.700
10,786
+0.05(+1.37%)
Jul 03, 2018
3.650
3.650
3.650
0
+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.