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
Cato Corp
(NY:
CATO
)
6.000
+0.020 (+0.33%)
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 (%)
Jul 30, 2021
13.44
13.77
13.22
13.25
107,688
-0.28(-2.08%)
Jul 29, 2021
13.25
13.61
13.19
13.53
142,280
+0.36(+2.74%)
Jul 28, 2021
13.05
13.29
12.82
13.17
122,159
+0.26(+1.99%)
Jul 27, 2021
12.75
12.93
12.68
12.91
97,871
+0.04(+0.31%)
Jul 26, 2021
12.74
13.09
12.74
12.87
93,159
+0.17(+1.33%)
Jul 23, 2021
12.88
12.99
12.63
12.71
98,399
-0.14(-1.06%)
Jul 22, 2021
13.08
13.08
12.66
12.84
77,733
-0.22(-1.72%)
Jul 21, 2021
12.86
13.64
12.86
13.07
78,734
+0.18(+1.37%)
Jul 20, 2021
12.30
13.20
12.20
12.89
204,935
+0.73(+6.01%)
Jul 19, 2021
12.48
12.62
12.09
12.16
188,787
-0.58(-4.54%)
Jul 16, 2021
13.15
13.22
12.67
12.74
107,383
-0.34(-2.58%)
Jul 15, 2021
12.99
13.11
12.69
13.07
131,662
+0.08(+0.62%)
Jul 14, 2021
13.32
13.56
12.98
12.99
87,341
-0.23(-1.76%)
Jul 13, 2021
13.56
13.72
13.20
13.23
96,190
-0.30(-2.20%)
Jul 12, 2021
13.45
13.73
13.22
13.52
119,918
+0.22(+1.63%)
Jul 09, 2021
13.07
13.36
13.06
13.31
88,890
+0.35(+2.73%)
Jul 08, 2021
13.05
13.25
12.60
12.95
169,453
-0.14(-1.04%)
Jul 07, 2021
13.73
13.73
13.09
13.09
150,694
-0.67(-4.85%)
Jul 06, 2021
14.38
14.38
13.58
13.76
168,635
-0.50(-3.49%)
Jul 02, 2021
14.15
14.34
13.94
14.26
114,642
+0.09(+0.62%)
Jul 01, 2021
13.64
14.20
13.50
14.17
142,495
+0.62(+4.56%)
Jun 30, 2021
13.24
13.61
13.18
13.55
82,067
+0.20(+1.50%)
Jun 29, 2021
13.65
13.65
13.28
13.35
81,747
-0.21(-1.54%)
Jun 28, 2021
13.65
14.01
13.49
13.56
138,361
-0.20(-1.46%)
Jun 25, 2021
13.66
14.11
13.66
13.76
519,385
+0.06(+0.47%)
Jun 24, 2021
13.60
13.77
13.48
13.69
108,778
+0.02(+0.12%)
Jun 23, 2021
13.47
13.78
13.43
13.68
194,395
+0.31(+2.34%)
Jun 22, 2021
13.48
13.50
13.20
13.36
146,438
-0.14(-1.01%)
Jun 21, 2021
13.15
13.61
13.09
13.50
118,580
+0.55(+4.28%)
Jun 18, 2021
12.82
13.03
12.64
12.95
395,206
-0.10(-0.74%)
Jun 17, 2021
12.98
13.15
12.74
13.04
199,165
+0.15(+1.18%)
Jun 16, 2021
12.71
12.92
12.53
12.89
157,385
+0.10(+0.75%)
Jun 15, 2021
12.93
12.93
12.54
12.79
117,458
-0.18(-1.36%)
Jun 14, 2021
13.36
13.42
12.91
12.97
112,408
-0.29(-2.18%)
Jun 11, 2021
13.01
13.32
12.96
13.26
161,133
+0.34(+2.61%)
Jun 10, 2021
13.38
13.45
12.86
12.92
106,174
-0.53(-3.94%)
Jun 09, 2021
13.49
13.50
13.24
13.45
116,373
-0.07(-0.53%)
Jun 08, 2021
13.24
13.58
13.03
13.52
174,672
+0.39(+2.93%)
Jun 07, 2021
12.84
13.33
12.78
13.14
122,182
+0.31(+2.38%)
Jun 04, 2021
12.90
13.00
12.59
12.83
152,452
-0.09(-0.68%)
Jun 03, 2021
12.55
13.09
12.49
12.92
192,689
+0.18(+1.44%)
Jun 02, 2021
13.11
13.15
12.44
12.74
139,566
-0.33(-2.50%)
Jun 01, 2021
12.54
13.11
12.26
13.07
205,133
+0.73(+5.95%)
May 28, 2021
12.38
12.38
12.08
12.33
105,232
+0.04(+0.32%)
May 27, 2021
12.34
12.42
12.19
12.29
208,168
+0.05(+0.39%)
May 26, 2021
12.13
12.50
12.09
12.24
101,288
+0.19(+1.59%)
May 25, 2021
12.48
12.74
12.02
12.05
244,999
-0.32(-2.58%)
May 24, 2021
12.04
12.45
11.92
12.37
365,273
+0.29(+2.38%)
May 21, 2021
12.73
12.76
12.08
12.08
208,414
-0.49(-3.93%)
May 20, 2021
12.02
12.79
12.02
12.58
525,426
+1.24(+10.90%)
May 19, 2021
11.02
11.37
10.70
11.34
195,507
+0.21(+1.86%)
May 18, 2021
11.06
11.28
10.94
11.14
119,704
+0.09(+0.79%)
May 17, 2021
10.81
11.10
10.74
11.05
111,682
+0.25(+2.29%)
May 14, 2021
10.74
11.03
10.59
10.80
166,644
+0.13(+1.20%)
May 13, 2021
10.20
10.74
10.20
10.67
153,377
+0.44(+4.29%)
May 12, 2021
10.33
10.68
10.18
10.23
172,316
-0.27(-2.58%)
May 11, 2021
10.24
10.66
9.933
10.51
159,145
+0.10(+0.92%)
May 10, 2021
10.68
10.93
10.37
10.41
169,791
-0.14(-1.36%)
May 07, 2021
10.61
10.81
10.50
10.55
112,669
-0.05(-0.45%)
May 06, 2021
10.58
10.87
10.49
10.60
116,741
+0.05(+0.45%)
May 05, 2021
10.71
10.81
10.49
10.55
119,135
-0.05(-0.45%)
May 04, 2021
10.78
10.78
10.53
10.60
104,791
-0.26(-2.42%)
May 03, 2021
10.76
11.08
10.76
10.86
192,816
+0.18(+1.64%)
Apr 30, 2021
10.74
10.87
10.63
10.69
121,480
-0.18(-1.62%)
Apr 29, 2021
11.01
11.05
10.78
10.86
94,580
+0.00(+0.00%)
Apr 28, 2021
11.02
11.18
10.84
10.86
85,781
-0.19(-1.73%)
Apr 27, 2021
11.11
11.32
11.02
11.06
102,760
-0.06(-0.57%)
Apr 26, 2021
11.36
11.47
11.05
11.12
95,018
-0.33(-2.92%)
Apr 23, 2021
11.51
11.65
11.37
11.45
121,981
-0.05(-0.42%)
Apr 22, 2021
11.49
11.86
11.47
11.50
175,803
+0.04(+0.35%)
Apr 21, 2021
11.10
11.50
11.10
11.46
143,249
+0.44(+3.98%)
Apr 20, 2021
10.99
11.17
10.70
11.02
185,914
-0.03(-0.29%)
Apr 19, 2021
11.49
11.49
10.78
11.06
290,514
-0.43(-3.75%)
Apr 16, 2021
11.51
11.65
11.31
11.49
187,673
-0.02(-0.14%)
Apr 15, 2021
11.06
11.51
11.04
11.50
135,033
+0.53(+4.80%)
Apr 14, 2021
11.06
11.33
10.95
10.98
170,701
-0.15(-1.36%)
Apr 13, 2021
11.17
11.33
10.94
11.13
168,001
-0.09(-0.78%)
Apr 12, 2021
10.82
11.23
10.69
11.22
175,225
+0.37(+3.38%)
Apr 09, 2021
10.83
11.02
10.71
10.85
219,140
+0.07(+0.67%)
Apr 08, 2021
10.59
10.79
10.41
10.78
198,280
+0.22(+2.04%)
Apr 07, 2021
10.03
10.71
10.00
10.56
277,821
+0.53(+5.25%)
Apr 06, 2021
9.723
10.25
9.723
10.03
139,092
+0.28(+2.86%)
Apr 05, 2021
9.875
9.875
9.660
9.755
142,468
-0.06(-0.57%)
Apr 01, 2021
9.516
9.851
9.516
9.811
255,245
+0.24(+2.50%)
Mar 31, 2021
9.636
9.867
9.572
9.572
266,976
-0.03(-0.33%)
Mar 30, 2021
9.277
9.755
9.277
9.604
225,599
+0.25(+2.64%)
Mar 29, 2021
9.723
10.02
9.357
9.357
244,474
-0.49(-4.94%)
Mar 26, 2021
9.827
10.03
9.620
9.843
148,057
+0.11(+1.15%)
Mar 25, 2021
9.085
9.835
9.085
9.731
217,888
+0.57(+6.18%)
Mar 24, 2021
9.093
9.668
9.093
9.165
227,621
+0.06(+0.70%)
Mar 23, 2021
9.213
9.213
8.934
9.101
307,588
-0.11(-1.21%)
Mar 22, 2021
9.317
9.404
9.133
9.213
246,910
-0.06(-0.69%)
Mar 19, 2021
9.995
10.01
9.237
9.277
1,282,999
-0.71(-7.11%)
Mar 18, 2021
10.44
10.44
9.803
9.987
351,919
-0.18(-1.73%)
Mar 17, 2021
10.48
10.53
10.06
10.16
199,618
-0.32(-3.04%)
Mar 16, 2021
11.01
11.02
10.39
10.48
149,199
-0.54(-4.92%)
Mar 15, 2021
10.47
11.03
10.36
11.02
248,827
+0.51(+4.86%)
Mar 12, 2021
10.54
10.74
10.23
10.51
210,866
+0.02(+0.15%)
Mar 11, 2021
10.27
10.55
10.23
10.50
157,791
+0.21(+2.02%)
Mar 10, 2021
10.62
10.73
10.26
10.29
160,333
-0.36(-3.37%)
Mar 09, 2021
10.54
10.89
10.37
10.65
196,303
+0.19(+1.83%)
Mar 08, 2021
9.556
10.46
9.532
10.46
325,621
+0.97(+10.17%)
Mar 05, 2021
9.444
9.572
8.671
9.492
520,772
+0.18(+1.88%)
Mar 04, 2021
9.987
10.09
8.934
9.317
569,967
-0.66(-6.63%)
Mar 03, 2021
10.29
10.29
9.835
9.979
145,053
-0.17(-1.65%)
Mar 02, 2021
10.13
10.39
9.995
10.15
229,913
+0.00(+0.00%)
Mar 01, 2021
9.907
10.16
9.763
10.15
121,409
+0.30(+3.08%)
Feb 26, 2021
10.18
10.25
9.580
9.843
265,651
-0.30(-2.91%)
Feb 25, 2021
10.16
10.43
10.08
10.14
307,400
+0.02(+0.24%)
Feb 24, 2021
10.21
10.36
9.891
10.11
244,346
-0.02(-0.24%)
Feb 23, 2021
10.02
10.31
9.763
10.14
132,638
+0.10(+1.03%)
Feb 22, 2021
9.827
10.11
9.709
10.03
227,315
+0.21(+2.11%)
Feb 19, 2021
9.811
9.907
9.680
9.827
276,307
+0.06(+0.65%)
Feb 18, 2021
9.867
9.867
9.412
9.763
266,554
-0.11(-1.13%)
Feb 17, 2021
9.636
10.02
9.636
9.875
188,512
+0.10(+1.06%)
Feb 16, 2021
9.843
9.883
9.628
9.771
219,491
+0.00(+0.00%)
Feb 12, 2021
9.532
9.877
9.452
9.771
271,292
+0.21(+2.17%)
Feb 11, 2021
9.540
9.580
9.045
9.564
297,503
+0.03(+0.33%)
Feb 10, 2021
9.811
9.931
9.349
9.532
165,373
-0.28(-2.85%)
Feb 09, 2021
9.444
9.851
9.117
9.811
241,144
+0.35(+3.71%)
Feb 08, 2021
8.838
9.484
8.814
9.460
364,516
+0.65(+7.33%)
Feb 05, 2021
9.077
9.077
8.774
8.814
205,475
-0.30(-3.24%)
Feb 04, 2021
8.535
9.157
8.487
9.109
279,935
+0.54(+6.33%)
Feb 03, 2021
8.647
8.822
8.543
8.567
203,018
-0.09(-1.01%)
Feb 02, 2021
8.774
8.774
8.527
8.655
178,774
-0.06(-0.73%)
Feb 01, 2021
9.053
9.141
8.591
8.718
191,384
-0.35(-3.87%)
Jan 29, 2021
9.022
9.197
8.782
9.069
219,391
+0.11(+1.25%)
Jan 28, 2021
9.213
9.333
8.830
8.958
314,464
-0.16(-1.75%)
Jan 27, 2021
8.894
9.253
8.822
9.117
236,829
+0.13(+1.42%)
Jan 26, 2021
9.373
9.373
8.946
8.990
199,673
-0.30(-3.26%)
Jan 25, 2021
9.006
9.341
8.818
9.293
243,584
+0.27(+3.01%)
Jan 22, 2021
8.998
9.109
8.750
9.022
269,161
-0.10(-1.14%)
Jan 21, 2021
8.934
9.157
8.575
9.125
252,202
+0.19(+2.14%)
Jan 20, 2021
9.061
9.133
8.926
8.934
156,913
-0.10(-1.06%)
Jan 19, 2021
9.141
9.205
8.774
9.030
258,706
+0.02(+0.27%)
Jan 15, 2021
8.583
9.077
8.487
9.006
349,772
+0.25(+2.82%)
Jan 14, 2021
8.375
8.830
8.336
8.758
357,356
+0.43(+5.17%)
Jan 13, 2021
8.519
8.519
8.160
8.328
178,156
-0.18(-2.06%)
Jan 12, 2021
8.152
8.551
8.094
8.503
401,588
+0.45(+5.65%)
Jan 11, 2021
7.905
8.072
7.761
8.048
416,547
+0.10(+1.31%)
Jan 08, 2021
8.120
8.120
7.745
7.945
300,127
-0.08(-0.99%)
Jan 07, 2021
8.367
8.367
7.825
8.024
394,434
-0.27(-3.27%)
Jan 06, 2021
7.490
8.391
7.490
8.296
455,227
+0.90(+12.19%)
Jan 05, 2021
7.227
7.474
7.179
7.394
205,985
+0.15(+2.09%)
Jan 04, 2021
7.753
7.873
7.123
7.243
225,809
-0.41(-5.32%)
Dec 31, 2020
7.650
7.650
7.650
355,636
+0.24(+3.23%)
Dec 30, 2020
6.812
7.586
6.812
7.410
355,636
+0.62(+9.17%)
Dec 29, 2020
7.019
7.179
6.708
6.788
258,917
-0.05(-0.70%)
Dec 28, 2020
6.645
6.852
6.645
6.836
274,270
+0.30(+4.51%)
Dec 24, 2020
6.533
6.733
6.413
6.541
71,082
-0.02(-0.24%)
Dec 23, 2020
6.461
6.645
6.461
6.557
97,670
+0.15(+2.37%)
Dec 22, 2020
6.557
6.676
6.373
6.405
221,447
-0.18(-2.78%)
Dec 21, 2020
6.660
6.812
6.549
6.589
145,374
-0.20(-2.94%)
Dec 18, 2020
7.027
7.099
6.748
6.788
872,048
-0.24(-3.41%)
Dec 17, 2020
7.131
7.211
6.836
7.027
117,742
-0.09(-1.23%)
Dec 16, 2020
7.315
7.346
7.099
7.115
114,276
-0.20(-2.73%)
Dec 15, 2020
7.139
7.370
6.988
7.315
207,145
+0.18(+2.46%)
Dec 14, 2020
6.676
7.275
6.613
7.139
352,152
+0.53(+7.96%)
Dec 11, 2020
6.716
6.820
6.429
6.613
178,271
-0.14(-2.01%)
Dec 10, 2020
6.924
6.948
6.740
6.748
161,051
-0.18(-2.65%)
Dec 09, 2020
7.107
7.147
6.868
6.932
154,171
-0.14(-2.03%)
Dec 08, 2020
7.067
7.155
6.964
7.075
261,964
-0.03(-0.45%)
Dec 07, 2020
6.964
7.179
6.852
7.107
160,831
+0.13(+1.83%)
Dec 04, 2020
6.972
7.043
6.828
6.980
188,551
-0.01(-0.11%)
Dec 03, 2020
6.836
7.211
6.836
6.988
181,659
+0.22(+3.30%)
Dec 02, 2020
6.676
6.828
6.597
6.764
352,268
+0.05(+0.71%)
Dec 01, 2020
6.605
6.868
6.429
6.716
209,249
+0.29(+4.47%)
Nov 30, 2020
6.876
6.876
6.397
6.429
835,880
-0.53(-7.57%)
Nov 27, 2020
6.892
6.995
6.708
6.956
131,634
+0.06(+0.93%)
Nov 25, 2020
7.027
7.027
6.756
6.892
293,608
-0.08(-1.14%)
Nov 24, 2020
6.780
7.107
6.724
6.972
405,367
+0.25(+3.68%)
Nov 23, 2020
6.700
6.820
6.700
6.724
173,276
+0.11(+1.69%)
Nov 20, 2020
6.286
6.637
6.278
6.613
232,053
+0.20(+3.11%)
Nov 19, 2020
6.437
6.692
6.166
6.413
291,395
-0.18(-2.66%)
Nov 18, 2020
6.700
6.884
6.581
6.589
253,563
-0.06(-0.96%)
Nov 17, 2020
6.525
6.724
6.429
6.652
228,614
+0.04(+0.60%)
Nov 16, 2020
6.740
6.780
6.477
6.613
255,189
-0.02(-0.24%)
Nov 13, 2020
6.573
6.713
6.541
6.629
143,669
+0.12(+1.84%)
Nov 12, 2020
6.365
6.561
6.327
6.509
324,683
+0.05(+0.74%)
Nov 11, 2020
6.477
6.485
6.230
6.461
217,488
+0.02(+0.25%)
Nov 10, 2020
6.166
6.477
6.166
6.445
309,191
+0.18(+2.80%)
Nov 09, 2020
5.974
6.557
5.863
6.270
426,352
+0.70(+12.61%)
Nov 06, 2020
5.448
5.616
5.440
5.568
194,568
+0.11(+2.05%)
Nov 05, 2020
5.368
5.635
5.320
5.456
420,964
+0.11(+2.09%)
Nov 04, 2020
5.137
5.432
5.073
5.344
343,932
+0.10(+1.98%)
Nov 03, 2020
5.153
5.324
5.065
5.241
250,336
+0.19(+3.79%)
Nov 02, 2020
4.961
5.105
4.850
5.049
279,214
+0.17(+3.43%)
Oct 30, 2020
4.874
4.946
4.850
4.882
330,340
+0.03(+0.66%)
Oct 29, 2020
5.001
5.001
4.842
4.850
437,336
-0.18(-3.65%)
Oct 28, 2020
5.209
5.296
5.025
5.033
246,891
-0.30(-5.54%)
Oct 27, 2020
5.488
5.544
5.304
5.328
336,500
-0.14(-2.62%)
Oct 26, 2020
5.488
5.496
5.360
5.472
384,428
-0.10(-1.72%)
Oct 23, 2020
5.616
5.624
5.500
5.568
257,251
-0.01(-0.14%)
Oct 22, 2020
5.352
5.639
5.328
5.576
557,890
+0.21(+3.86%)
Oct 21, 2020
5.368
5.456
5.304
5.368
292,056
+0.06(+1.20%)
Oct 20, 2020
5.488
5.488
5.225
5.304
616,851
-0.17(-3.06%)
Oct 19, 2020
5.624
5.745
5.464
5.472
256,579
-0.15(-2.70%)
Oct 16, 2020
5.488
5.799
5.488
5.624
169,244
+0.13(+2.32%)
Oct 15, 2020
5.464
5.576
5.384
5.496
345,285
-0.02(-0.29%)
Oct 14, 2020
5.655
5.663
5.456
5.512
317,101
-0.14(-2.54%)
Oct 13, 2020
5.911
5.959
5.639
5.655
251,382
-0.34(-5.72%)
Oct 12, 2020
6.174
6.238
5.967
5.998
225,687
-0.18(-2.84%)
Oct 09, 2020
6.254
6.413
6.166
6.174
252,237
-0.02(-0.39%)
Oct 08, 2020
6.174
6.325
6.174
6.198
256,742
+0.03(+0.52%)
Oct 07, 2020
6.206
6.397
6.142
6.166
285,074
+0.03(+0.52%)
Oct 06, 2020
6.373
6.469
6.126
6.134
206,651
-0.20(-3.15%)
Oct 05, 2020
6.461
6.573
6.310
6.333
180,177
-0.06(-0.87%)
Oct 02, 2020
6.110
6.413
6.110
6.389
329,086
+0.14(+2.30%)
Oct 01, 2020
6.262
6.373
6.198
6.246
230,010
+0.01(+0.13%)
Sep 30, 2020
6.254
6.445
6.222
6.238
309,614
+0.02(+0.26%)
Sep 29, 2020
6.445
6.445
6.214
6.222
185,359
-0.22(-3.47%)
Sep 28, 2020
6.437
6.581
6.413
6.445
157,951
+0.10(+1.64%)
Sep 25, 2020
6.190
6.405
6.102
6.341
297,494
+0.10(+1.66%)
Sep 24, 2020
6.190
6.333
5.998
6.238
326,017
+0.01(+0.13%)
Sep 23, 2020
6.381
6.565
6.190
6.230
179,060
-0.14(-2.13%)
Sep 22, 2020
6.437
6.509
6.325
6.365
222,413
-0.03(-0.50%)
Sep 21, 2020
6.429
6.517
6.206
6.397
411,625
-0.22(-3.37%)
Sep 18, 2020
6.732
6.780
6.513
6.621
690,894
-0.04(-0.60%)
Sep 17, 2020
6.836
6.940
6.629
6.660
185,917
-0.28(-4.02%)
Sep 16, 2020
6.956
7.043
6.868
6.940
313,468
+0.02(+0.35%)
Sep 15, 2020
7.259
7.259
6.900
6.916
166,876
-0.30(-4.20%)
Sep 14, 2020
6.892
7.259
6.880
7.219
255,174
+0.41(+6.10%)
Sep 11, 2020
6.980
6.980
6.664
6.804
413,959
-0.21(-2.96%)
Sep 10, 2020
6.876
7.079
6.788
7.011
441,935
+0.14(+2.09%)
Sep 09, 2020
6.924
6.924
6.660
6.868
288,291
+0.07(+1.06%)
Sep 08, 2020
6.629
6.828
6.557
6.796
214,107
+0.08(+1.19%)
Sep 04, 2020
6.940
7.019
6.565
6.716
281,949
-0.06(-0.94%)
Sep 03, 2020
6.892
6.956
6.652
6.780
355,714
-0.09(-1.28%)
Sep 02, 2020
6.581
6.940
6.461
6.868
426,440
+0.31(+4.74%)
Sep 01, 2020
6.333
6.621
6.286
6.557
364,401
+0.18(+2.75%)
Aug 31, 2020
6.349
6.461
6.150
6.381
465,278
+0.00(+0.00%)
Aug 28, 2020
6.190
6.413
6.078
6.381
294,736
+0.30(+4.85%)
Aug 27, 2020
5.990
6.166
5.919
6.086
393,115
+0.15(+2.55%)
Aug 26, 2020
5.695
5.996
5.520
5.935
727,146
+0.24(+4.20%)
Aug 25, 2020
5.448
5.775
5.296
5.695
557,752
+0.28(+5.15%)
Aug 24, 2020
5.121
5.552
5.001
5.416
720,841
+0.24(+4.62%)
Aug 21, 2020
6.453
6.453
4.858
5.177
1,748,109
-1.42(-21.52%)
Aug 20, 2020
6.365
6.668
6.294
6.597
284,641
+0.16(+2.48%)
Aug 19, 2020
6.453
6.453
6.174
6.437
503,243
-0.03(-0.49%)
Aug 18, 2020
6.541
6.541
6.262
6.469
512,586
-0.12(-1.82%)
Aug 17, 2020
6.549
6.597
6.413
6.589
416,187
+0.08(+1.23%)
Aug 14, 2020
6.262
6.629
6.190
6.509
518,264
+0.22(+3.42%)
Aug 13, 2020
6.270
6.381
6.118
6.294
316,105
-0.06(-0.88%)
Aug 12, 2020
6.660
6.692
6.312
6.349
221,948
-0.20(-3.04%)
Aug 11, 2020
6.684
6.868
6.533
6.549
546,405
-0.06(-0.85%)
Aug 10, 2020
6.517
6.772
6.509
6.605
366,822
+0.11(+1.72%)
Aug 07, 2020
6.190
6.629
6.174
6.493
491,687
+0.30(+4.90%)
Aug 06, 2020
6.445
6.541
6.158
6.190
439,594
-0.26(-4.08%)
Aug 05, 2020
6.222
6.469
6.222
6.453
306,651
+0.32(+5.20%)
Aug 04, 2020
5.815
6.166
5.815
6.134
276,243
+0.31(+5.34%)
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.