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
Bombardier Inc
(TSX:
BBD-A
)
92.06
+1.63 (+1.80%)
Streaming Delayed Price
Updated: 3:59 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 31, 2018
4.780
4.930
4.780
4.930
95,207
+0.12(+2.49%)
Jul 30, 2018
4.850
4.880
4.790
4.810
67,172
-0.04(-0.82%)
Jul 27, 2018
4.870
4.880
4.750
4.850
263,311
-0.03(-0.61%)
Jul 26, 2018
4.820
4.920
4.800
4.880
142,875
+0.08(+1.67%)
Jul 25, 2018
4.860
4.860
4.770
4.800
180,012
-0.04(-0.83%)
Jul 24, 2018
4.760
4.940
4.760
4.840
177,567
+0.05(+1.04%)
Jul 23, 2018
4.860
4.880
4.750
4.790
199,762
-0.09(-1.84%)
Jul 20, 2018
5.050
5.050
4.825
4.880
197,337
-0.16(-3.17%)
Jul 19, 2018
4.880
5.100
4.760
5.040
215,667
+0.07(+1.41%)
Jul 18, 2018
5.220
5.220
4.960
4.970
256,599
-0.29(-5.51%)
Jul 17, 2018
5.270
5.310
5.130
5.260
132,060
-0.01(-0.19%)
Jul 16, 2018
5.490
5.490
5.240
5.270
234,106
-0.20(-3.66%)
Jul 13, 2018
5.470
110,092
+0.01(+0.18%)
Jul 12, 2018
5.500
5.510
5.390
5.460
710,733
-0.04(-0.73%)
Jul 11, 2018
5.550
5.600
5.440
5.500
798,120
+0.08(+1.48%)
Jul 10, 2018
5.330
5.480
5.260
5.420
409,661
+0.14(+2.65%)
Jul 09, 2018
5.110
5.300
5.110
5.280
182,859
+0.15(+2.92%)
Jul 06, 2018
5.200
5.250
5.100
5.130
296,723
-0.06(-1.16%)
Jul 05, 2018
5.010
5.250
5.000
5.190
236,906
+0.14(+2.77%)
Jul 04, 2018
5.060
5.100
4.970
5.050
147,577
-0.04(-0.79%)
Jul 03, 2018
5.230
5.240
5.050
5.090
120,091
-0.12(-2.30%)
Jun 29, 2018
5.210
5.210
5.210
0
+0.06(+1.17%)
Jun 28, 2018
5.100
5.160
5.010
5.150
607,654
+0.06(+1.18%)
Jun 27, 2018
5.050
5.160
5.050
5.090
156,178
+0.03(+0.59%)
Jun 26, 2018
5.100
5.150
5.040
5.060
165,022
-0.09(-1.75%)
Jun 25, 2018
5.270
5.280
5.080
5.150
397,387
-0.15(-2.83%)
Jun 22, 2018
5.230
5.340
5.230
5.300
246,147
-0.02(-0.38%)
Jun 21, 2018
5.400
5.400
5.230
5.320
470,904
-0.06(-1.12%)
Jun 20, 2018
5.150
5.390
5.120
5.380
852,820
+0.31(+6.11%)
Jun 19, 2018
5.190
5.200
5.050
5.070
246,595
-0.13(-2.50%)
Jun 18, 2018
4.840
5.250
4.840
5.200
529,902
+0.34(+7.00%)
Jun 15, 2018
4.930
4.860
4.860
235,294
-0.03(-0.61%)
Jun 14, 2018
4.930
4.940
4.880
4.890
39,443
-0.01(-0.20%)
Jun 13, 2018
4.920
4.935
4.880
4.900
70,567
-0.03(-0.61%)
Jun 12, 2018
4.940
4.960
4.910
4.930
146,302
-0.01(-0.20%)
Jun 11, 2018
4.970
4.970
4.890
4.940
122,505
+0.03(+0.61%)
Jun 08, 2018
4.980
4.980
4.830
4.910
129,369
-0.01(-0.20%)
Jun 07, 2018
4.900
4.940
4.870
4.920
133,547
+0.08(+1.65%)
Jun 06, 2018
4.850
4.840
103,738
+0.11(+2.33%)
Jun 05, 2018
4.740
4.840
4.690
4.730
167,236
-0.01(-0.21%)
Jun 04, 2018
4.790
4.890
4.740
4.740
147,576
-0.09(-1.86%)
Jun 01, 2018
4.860
4.950
4.820
4.830
141,362
-0.03(-0.62%)
May 31, 2018
4.880
4.980
4.700
4.860
597,292
-0.02(-0.41%)
May 30, 2018
4.670
4.910
4.670
4.880
361,067
+0.23(+4.95%)
May 29, 2018
4.550
4.650
4.470
4.650
325,025
+0.10(+2.20%)
May 28, 2018
4.470
4.590
4.470
4.550
226,194
+0.18(+4.24%)
May 25, 2018
4.320
4.365
4.290
4.365
99,491
+0.08(+1.75%)
May 24, 2018
4.220
4.310
4.220
4.290
59,480
+0.04(+0.94%)
May 23, 2018
4.260
4.270
4.220
4.250
72,994
+0.00(+0.00%)
May 22, 2018
4.280
4.300
4.250
4.250
112,977
-0.01(-0.23%)
May 18, 2018
4.260
4.260
4.260
0
+0.02(+0.47%)
May 17, 2018
4.280
4.320
4.240
4.240
153,978
-0.03(-0.70%)
May 16, 2018
4.250
4.270
4.240
4.270
62,204
+0.02(+0.47%)
May 15, 2018
4.180
4.270
4.180
4.250
300,098
+0.07(+1.67%)
May 14, 2018
4.120
4.185
4.110
4.180
100,204
+0.03(+0.72%)
May 11, 2018
4.120
4.200
4.120
4.150
74,791
-0.03(-0.72%)
May 10, 2018
4.190
4.240
4.170
4.180
67,745
-0.02(-0.48%)
May 09, 2018
4.210
4.230
4.190
4.200
23,844
+0.00(+0.00%)
May 08, 2018
4.260
4.280
4.180
4.200
55,378
-0.02(-0.47%)
May 07, 2018
4.150
4.340
4.120
4.220
325,819
+0.07(+1.69%)
May 04, 2018
4.040
4.150
4.040
4.150
172,029
+0.13(+3.23%)
May 03, 2018
4.000
4.050
3.910
4.020
186,541
+0.08(+2.03%)
May 02, 2018
3.860
3.970
3.860
3.940
39,666
+0.07(+1.81%)
May 01, 2018
4.000
4.010
3.870
3.870
61,525
-0.10(-2.52%)
Apr 30, 2018
4.010
4.030
3.970
3.970
32,054
-0.02(-0.50%)
Apr 27, 2018
4.000
4.030
3.970
3.990
24,878
-0.02(-0.50%)
Apr 26, 2018
3.980
4.030
3.980
4.010
56,055
+0.02(+0.50%)
Apr 25, 2018
4.010
4.050
3.950
3.990
117,430
-0.02(-0.50%)
Apr 24, 2018
4.000
4.040
3.990
4.010
60,976
+0.00(+0.00%)
Apr 23, 2018
3.970
4.070
3.970
4.010
53,941
+0.02(+0.50%)
Apr 20, 2018
3.930
4.030
3.930
3.990
111,997
+0.05(+1.27%)
Apr 19, 2018
3.950
3.970
3.870
3.940
59,627
-0.02(-0.51%)
Apr 18, 2018
3.780
4.010
3.780
3.960
281,536
+0.20(+5.32%)
Apr 17, 2018
3.690
3.790
3.690
3.760
82,989
+0.04(+1.08%)
Apr 16, 2018
3.660
3.730
3.650
3.720
48,684
+0.06(+1.64%)
Apr 13, 2018
3.670
3.680
3.650
3.660
23,365
+0.00(+0.00%)
Apr 12, 2018
3.670
3.700
3.660
3.660
37,457
-0.02(-0.54%)
Apr 11, 2018
3.660
3.700
3.630
3.680
21,322
+0.02(+0.55%)
Apr 10, 2018
3.660
3.690
3.620
3.660
59,718
+0.08(+2.23%)
Apr 09, 2018
3.720
3.720
3.580
3.580
61,263
-0.08(-2.19%)
Apr 06, 2018
3.730
3.760
3.660
3.660
42,434
-0.06(-1.61%)
Apr 05, 2018
3.670
3.730
3.650
3.720
76,489
+0.07(+1.92%)
Apr 04, 2018
3.650
3.650
3.550
3.650
84,523
-0.04(-1.08%)
Apr 03, 2018
3.670
3.730
3.660
3.690
41,780
+0.03(+0.82%)
Apr 02, 2018
3.750
3.780
3.630
3.660
103,395
-0.07(-1.88%)
Mar 29, 2018
3.730
3.730
3.730
0
+0.02(+0.54%)
Mar 28, 2018
3.820
3.820
3.700
3.710
78,205
-0.07(-1.85%)
Mar 27, 2018
3.800
3.860
3.770
3.780
59,283
+0.01(+0.27%)
Mar 26, 2018
3.760
3.790
3.740
3.770
45,685
+0.01(+0.27%)
Mar 23, 2018
3.790
3.790
3.750
3.760
55,928
-0.01(-0.27%)
Mar 22, 2018
3.740
3.780
3.720
3.770
80,023
+0.02(+0.53%)
Mar 21, 2018
3.730
3.780
3.730
3.750
41,065
+0.02(+0.54%)
Mar 20, 2018
3.810
3.810
3.720
3.730
70,538
-0.05(-1.32%)
Mar 19, 2018
3.760
3.810
3.750
3.780
70,839
+0.03(+0.80%)
Mar 16, 2018
3.700
3.790
3.700
3.750
113,365
+0.02(+0.54%)
Mar 15, 2018
3.750
3.750
3.720
3.730
111,076
+0.01(+0.27%)
Mar 14, 2018
3.790
3.790
3.710
3.720
95,415
-0.01(-0.27%)
Mar 13, 2018
3.710
3.770
3.690
3.730
75,811
+0.01(+0.27%)
Mar 12, 2018
3.750
3.770
3.710
3.720
70,810
-0.04(-1.06%)
Mar 09, 2018
3.800
3.800
3.750
3.760
74,611
+0.00(+0.00%)
Mar 08, 2018
3.690
3.780
3.690
3.760
106,981
+0.06(+1.62%)
Mar 07, 2018
3.750
3.790
3.700
3.700
183,867
-0.10(-2.63%)
Mar 06, 2018
3.780
3.800
3.640
3.800
334,137
-0.22(-5.47%)
Mar 05, 2018
4.000
4.100
3.970
4.020
134,353
+0.04(+1.01%)
Mar 02, 2018
3.970
4.010
3.750
3.980
153,499
-0.02(-0.50%)
Mar 01, 2018
4.090
4.130
3.960
4.000
134,898
-0.07(-1.72%)
Feb 28, 2018
4.120
4.170
4.070
4.070
161,434
-0.04(-0.97%)
Feb 27, 2018
4.070
4.140
4.050
4.110
139,161
+0.04(+0.98%)
Feb 26, 2018
4.000
4.100
3.990
4.070
205,888
+0.09(+2.26%)
Feb 23, 2018
3.950
3.990
3.885
3.980
171,729
+0.07(+1.79%)
Feb 22, 2018
3.770
3.970
3.770
3.910
253,169
+0.05(+1.30%)
Feb 21, 2018
3.900
3.990
3.860
3.860
434,114
-0.04(-1.03%)
Feb 20, 2018
3.730
3.920
3.700
3.900
385,474
+0.16(+4.28%)
Feb 16, 2018
3.740
3.740
3.740
0
+0.08(+2.19%)
Feb 15, 2018
3.540
3.680
3.540
3.660
572,879
+0.31(+9.25%)
Feb 14, 2018
3.240
3.350
3.180
3.350
77,071
+0.14(+4.36%)
Feb 13, 2018
3.190
3.220
3.170
3.210
56,594
-0.03(-0.93%)
Feb 12, 2018
3.170
3.240
3.120
3.240
171,985
+0.09(+2.86%)
Feb 09, 2018
3.200
3.220
3.120
3.150
157,380
-0.05(-1.56%)
Feb 08, 2018
3.340
3.340
3.200
3.200
79,288
-0.08(-2.44%)
Feb 07, 2018
3.220
3.380
3.170
3.280
329,740
+0.09(+2.82%)
Feb 06, 2018
3.140
3.190
3.080
3.190
195,912
-0.03(-0.93%)
Feb 05, 2018
3.220
3.270
3.200
3.220
231,215
-0.11(-3.30%)
Feb 02, 2018
3.360
3.390
3.310
3.330
243,608
-0.08(-2.35%)
Feb 01, 2018
3.490
3.490
3.400
3.410
114,375
-0.08(-2.29%)
Jan 31, 2018
3.480
3.500
3.370
3.490
438,303
+0.00(+0.00%)
Jan 30, 2018
3.600
3.600
3.570
3.490
332,644
-0.15(-4.12%)
Jan 29, 2018
3.640
3.760
3.580
3.640
712,773
+0.08(+2.25%)
Jan 26, 2018
3.050
4.170
2.990
3.560
2,231,385
+0.48(+15.58%)
Jan 25, 2018
3.110
3.140
3.060
3.080
124,638
-0.08(-2.53%)
Jan 24, 2018
3.150
3.190
3.140
3.160
75,745
+0.00(+0.00%)
Jan 23, 2018
3.170
3.200
3.140
3.160
138,380
-0.01(-0.32%)
Jan 22, 2018
3.100
3.200
3.100
3.170
68,496
+0.04(+1.28%)
Jan 19, 2018
3.140
3.150
3.110
3.130
39,350
-0.01(-0.32%)
Jan 18, 2018
3.060
3.150
3.060
3.140
178,332
+0.06(+1.95%)
Jan 17, 2018
3.050
3.090
3.050
3.080
67,140
+0.03(+0.98%)
Jan 16, 2018
3.010
3.070
3.010
3.050
63,609
-0.01(-0.33%)
Jan 15, 2018
3.060
3.080
3.050
3.060
89,749
-0.03(-0.97%)
Jan 12, 2018
2.970
3.090
2.970
3.090
152,215
+0.09(+3.00%)
Jan 11, 2018
2.980
3.000
2.930
3.000
125,630
+0.02(+0.67%)
Jan 10, 2018
2.930
3.020
2.920
2.980
82,080
+0.03(+1.02%)
Jan 09, 2018
2.850
2.950
2.830
2.950
92,705
+0.08(+2.79%)
Jan 08, 2018
2.860
2.880
2.850
2.870
58,810
+0.02(+0.70%)
Jan 05, 2018
2.910
2.910
2.830
2.850
78,639
-0.06(-2.06%)
Jan 04, 2018
2.920
2.940
2.810
2.910
232,124
-0.03(-1.02%)
Jan 03, 2018
2.940
2.970
2.910
2.940
104,684
-0.02(-0.68%)
Jan 02, 2018
3.040
3.040
2.960
2.960
144,426
-0.09(-2.95%)
Dec 29, 2017
3.050
3.050
3.050
0
+0.02(+0.66%)
Dec 28, 2017
3.030
3.030
3.010
3.030
45,740
+0.01(+0.33%)
Dec 27, 2017
3.020
3.060
3.020
3.020
58,655
-0.01(-0.33%)
Dec 22, 2017
3.060
3.070
3.020
3.030
35,454
-0.06(-1.94%)
Dec 21, 2017
2.990
3.100
2.990
3.090
237,151
+0.05(+1.64%)
Dec 20, 2017
3.080
3.100
3.010
3.040
143,997
-0.05(-1.62%)
Dec 19, 2017
3.120
3.130
3.070
3.090
64,995
-0.03(-0.96%)
Dec 18, 2017
3.080
3.160
3.080
3.120
69,866
+0.02(+0.65%)
Dec 15, 2017
3.050
3.130
3.050
3.100
132,561
+0.04(+1.31%)
Dec 14, 2017
3.130
3.130
3.040
3.060
108,142
-0.07(-2.24%)
Dec 13, 2017
3.190
3.190
3.110
3.130
272,869
-0.04(-1.26%)
Dec 12, 2017
3.220
3.230
3.160
3.170
64,019
-0.03(-0.94%)
Dec 11, 2017
3.150
3.210
3.150
3.200
85,631
+0.01(+0.16%)
Dec 08, 2017
3.140
3.205
3.140
3.195
52,446
+0.03(+1.11%)
Dec 07, 2017
3.220
3.220
3.130
3.160
136,647
-0.02(-0.63%)
Dec 06, 2017
3.160
3.230
3.140
3.180
80,666
+0.01(+0.32%)
Dec 05, 2017
3.150
3.190
3.130
3.170
87,601
+0.03(+0.96%)
Dec 04, 2017
3.060
3.150
3.060
3.140
163,243
+0.06(+1.95%)
Dec 01, 2017
2.970
3.100
2.970
3.080
85,349
+0.07(+2.33%)
Nov 30, 2017
2.950
3.050
2.940
3.010
100,037
+0.04(+1.35%)
Nov 29, 2017
3.040
3.070
2.960
2.970
102,262
-0.11(-3.57%)
Nov 28, 2017
3.050
3.100
3.050
3.080
80,061
+0.00(+0.00%)
Nov 27, 2017
3.080
3.090
3.060
3.080
75,171
-0.01(-0.32%)
Nov 24, 2017
3.080
3.110
3.080
3.090
54,362
-0.01(-0.32%)
Nov 23, 2017
3.090
3.110
3.080
3.100
26,885
+0.01(+0.32%)
Nov 22, 2017
3.100
3.120
3.090
3.090
24,152
-0.03(-0.96%)
Nov 21, 2017
3.090
3.160
3.090
3.120
79,862
+0.02(+0.65%)
Nov 20, 2017
3.130
3.130
3.070
3.100
67,841
+0.00(+0.00%)
Nov 17, 2017
3.120
3.120
3.090
3.100
95,531
+0.02(+0.65%)
Nov 16, 2017
3.100
3.120
3.080
3.080
63,411
-0.02(-0.65%)
Nov 15, 2017
3.150
3.150
3.070
3.100
106,435
-0.04(-1.27%)
Nov 14, 2017
3.170
3.170
3.110
3.140
141,060
+0.09(+2.95%)
Nov 13, 2017
3.080
3.100
3.050
3.050
90,571
-0.03(-0.97%)
Nov 10, 2017
3.050
3.110
3.050
3.080
44,818
+0.03(+0.98%)
Nov 09, 2017
3.050
3.090
3.030
3.050
82,428
-0.01(-0.16%)
Nov 08, 2017
3.090
3.120
3.020
3.055
97,794
-0.07(-2.40%)
Nov 07, 2017
3.160
3.190
3.110
3.130
126,246
-0.03(-0.95%)
Nov 06, 2017
3.120
3.250
3.000
3.160
301,143
+0.01(+0.32%)
Nov 03, 2017
2.970
3.150
2.960
3.150
529,892
+0.17(+5.70%)
Nov 02, 2017
2.840
2.980
2.840
2.980
316,031
+0.19(+6.81%)
Nov 01, 2017
2.710
2.790
2.710
2.790
41,704
+0.04(+1.45%)
Oct 31, 2017
2.770
2.810
2.750
2.750
79,615
-0.03(-1.08%)
Oct 30, 2017
2.800
2.810
2.780
2.780
63,119
-0.01(-0.36%)
Oct 27, 2017
2.790
2.820
2.790
2.790
73,991
-0.03(-1.06%)
Oct 26, 2017
2.710
2.840
2.710
2.820
71,453
+0.06(+2.17%)
Oct 25, 2017
2.870
2.890
2.740
2.760
171,316
-0.15(-5.15%)
Oct 24, 2017
2.840
2.960
2.830
2.910
456,745
+0.06(+2.11%)
Oct 23, 2017
2.880
2.880
2.840
2.850
144,707
+0.00(+0.00%)
Oct 20, 2017
2.800
2.880
2.800
2.850
162,411
+0.05(+1.79%)
Oct 19, 2017
2.720
2.800
2.680
2.800
209,445
+0.06(+2.19%)
Oct 18, 2017
2.760
2.800
2.630
2.740
457,092
+0.00(+0.00%)
Oct 17, 2017
2.890
2.970
2.700
2.740
998,147
+0.37(+15.61%)
Oct 16, 2017
2.340
2.390
2.340
2.370
69,562
+0.03(+1.28%)
Oct 13, 2017
2.320
2.370
2.320
2.340
30,400
+0.01(+0.43%)
Oct 12, 2017
2.350
2.380
2.330
2.330
45,406
-0.04(-1.69%)
Oct 11, 2017
2.280
2.380
2.270
2.370
186,856
+0.10(+4.41%)
Oct 10, 2017
2.210
2.270
2.210
2.270
57,477
+0.03(+1.34%)
Oct 06, 2017
2.210
2.250
2.210
2.240
28,645
+0.00(+0.00%)
Oct 05, 2017
2.220
2.270
2.220
2.240
43,352
-0.01(-0.44%)
Oct 04, 2017
2.190
2.270
2.190
2.250
35,806
+0.02(+0.90%)
Oct 03, 2017
2.170
2.240
2.170
2.230
86,591
+0.02(+0.90%)
Oct 02, 2017
2.280
2.280
2.200
2.210
118,709
-0.10(-4.33%)
Sep 29, 2017
2.300
2.320
2.280
2.310
146,620
+0.06(+2.67%)
Sep 28, 2017
2.100
2.290
2.100
2.250
240,971
+0.13(+6.13%)
Sep 27, 2017
2.170
2.120
542,604
-0.18(-7.83%)
Sep 26, 2017
2.070
2.430
2.070
2.300
332,071
+0.15(+6.98%)
Sep 25, 2017
2.190
2.230
2.060
2.150
469,690
-0.12(-5.29%)
Sep 22, 2017
2.360
2.360
2.250
2.270
154,272
-0.10(-4.22%)
Sep 21, 2017
2.410
2.410
2.370
2.370
47,052
-0.03(-1.25%)
Sep 20, 2017
2.420
2.420
2.400
2.400
28,242
-0.01(-0.41%)
Sep 19, 2017
2.410
2.440
2.410
2.410
36,190
+0.00(+0.00%)
Sep 18, 2017
2.410
2.440
2.410
2.410
88,160
-0.01(-0.41%)
Sep 15, 2017
2.420
2.470
2.420
2.420
18,500
-0.02(-0.82%)
Sep 14, 2017
2.410
2.460
2.410
2.440
9,526
+0.00(+0.00%)
Sep 13, 2017
2.470
2.470
2.430
2.440
16,800
-0.03(-1.21%)
Sep 12, 2017
2.450
2.480
2.420
2.470
36,560
+0.04(+1.65%)
Sep 11, 2017
2.400
2.440
2.400
2.430
48,430
+0.02(+0.83%)
Sep 08, 2017
2.480
2.480
2.390
2.410
26,058
-0.03(-1.23%)
Sep 07, 2017
2.400
2.460
2.400
2.440
15,156
-0.04(-1.61%)
Sep 06, 2017
2.360
2.480
2.360
2.480
53,508
+0.08(+3.33%)
Sep 05, 2017
2.450
2.480
2.400
2.400
60,643
-0.12(-4.76%)
Sep 01, 2017
2.540
2.540
2.510
2.520
23,015
-0.01(-0.40%)
Aug 31, 2017
2.460
2.540
2.460
2.530
51,990
+0.05(+2.02%)
Aug 30, 2017
2.450
2.490
2.450
2.480
135,842
-0.02(-0.80%)
Aug 29, 2017
2.510
2.540
2.500
2.500
55,378
-0.08(-3.10%)
Aug 28, 2017
2.510
2.580
2.500
2.580
120,580
+0.02(+0.78%)
Aug 25, 2017
2.580
2.620
2.560
2.560
30,710
-0.05(-1.92%)
Aug 24, 2017
2.620
2.640
2.600
2.610
154,624
-0.03(-1.14%)
Aug 23, 2017
2.610
2.650
2.610
2.640
92,287
+0.00(+0.00%)
Aug 22, 2017
2.640
2.650
2.620
2.640
13,860
-0.01(-0.38%)
Aug 21, 2017
2.680
2.680
2.650
2.650
18,050
-0.01(-0.38%)
Aug 18, 2017
2.560
2.670
2.560
2.660
139,136
+0.01(+0.38%)
Aug 17, 2017
2.650
2.670
2.640
2.650
19,260
+0.01(+0.38%)
Aug 16, 2017
2.660
2.680
2.640
2.640
38,142
-0.03(-1.12%)
Aug 15, 2017
2.600
2.690
2.600
2.670
76,648
+0.01(+0.38%)
Aug 14, 2017
2.610
2.670
2.610
2.660
77,035
+0.08(+3.10%)
Aug 11, 2017
2.570
2.600
2.550
2.580
27,506
+0.00(+0.00%)
Aug 10, 2017
2.600
2.620
2.580
2.580
35,046
-0.04(-1.53%)
Aug 09, 2017
2.630
2.660
2.610
2.620
19,581
-0.03(-1.13%)
Aug 08, 2017
2.620
2.660
2.610
2.650
70,090
+0.00(+0.00%)
Aug 04, 2017
2.590
2.650
2.590
2.650
63,031
+0.06(+2.32%)
Aug 03, 2017
2.670
2.670
2.590
2.590
45,196
-0.10(-3.72%)
Aug 02, 2017
2.580
2.700
2.580
2.690
279,598
+0.11(+4.26%)
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.