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
Myomo Inc
(NY:
MYO
)
3.410
-0.060 (-1.73%)
Official Closing Price
Updated: 8:00 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 (%)
Aug 31, 2020
3.780
3.840
3.740
3.790
38,390
-0.04(-1.04%)
Aug 28, 2020
3.820
3.890
3.760
3.830
178,500
+0.01(+0.26%)
Aug 27, 2020
3.780
3.820
3.680
3.820
84,223
-0.01(-0.26%)
Aug 26, 2020
3.680
3.900
3.570
3.830
311,479
+0.19(+5.22%)
Aug 25, 2020
3.600
3.740
3.560
3.640
169,012
+0.05(+1.39%)
Aug 24, 2020
3.760
3.761
3.560
3.590
216,207
-0.09(-2.45%)
Aug 21, 2020
3.800
3.850
3.650
3.680
319,200
-0.17(-4.42%)
Aug 20, 2020
4.050
4.200
3.730
3.850
1,430,350
+0.00(+0.00%)
Aug 19, 2020
3.880
3.910
3.810
3.850
76,120
-0.07(-1.79%)
Aug 18, 2020
4.000
4.000
3.900
3.920
56,890
-0.10(-2.49%)
Aug 17, 2020
3.950
4.020
3.900
4.020
156,704
+0.07(+1.77%)
Aug 14, 2020
3.900
4.080
3.851
3.950
264,300
+0.03(+0.77%)
Aug 13, 2020
3.860
3.933
3.830
3.920
113,176
+0.09(+2.35%)
Aug 12, 2020
3.930
3.930
3.730
3.830
63,623
-0.02(-0.52%)
Aug 11, 2020
4.090
4.300
3.830
3.850
546,054
-0.03(-0.77%)
Aug 10, 2020
3.900
4.010
3.800
3.880
263,000
-0.04(-1.02%)
Aug 07, 2020
3.890
3.934
3.820
3.920
112,100
+0.02(+0.51%)
Aug 06, 2020
4.000
4.080
3.860
3.900
136,890
-0.10(-2.50%)
Aug 05, 2020
3.860
4.090
3.833
4.000
124,133
+0.15(+3.90%)
Aug 04, 2020
3.750
3.890
3.750
3.850
55,702
+0.07(+1.85%)
Aug 03, 2020
3.770
3.802
3.700
3.780
67,965
+0.04(+1.07%)
Jul 31, 2020
3.750
3.830
3.690
3.740
73,500
-0.04(-1.06%)
Jul 30, 2020
3.710
3.830
3.560
3.780
143,331
-0.01(-0.26%)
Jul 29, 2020
3.860
3.900
3.760
3.790
92,855
-0.07(-1.81%)
Jul 28, 2020
3.850
3.985
3.830
3.860
76,803
-0.02(-0.52%)
Jul 27, 2020
3.980
4.010
3.820
3.880
144,509
-0.12(-3.00%)
Jul 24, 2020
3.990
4.050
3.855
4.000
88,500
-0.04(-0.99%)
Jul 23, 2020
4.230
4.230
3.940
4.040
314,869
-0.30(-6.91%)
Jul 22, 2020
3.810
4.530
3.780
4.340
1,370,883
+0.46(+11.86%)
Jul 21, 2020
3.850
3.980
3.770
3.880
124,087
+0.03(+0.78%)
Jul 20, 2020
3.790
3.880
3.700
3.850
152,163
+0.07(+1.85%)
Jul 17, 2020
3.720
4.170
3.690
3.780
250,600
+0.10(+2.72%)
Jul 16, 2020
3.600
3.710
3.580
3.680
106,245
+0.08(+2.22%)
Jul 15, 2020
3.550
3.690
3.550
3.600
120,885
+0.07(+1.98%)
Jul 14, 2020
3.520
3.590
3.510
3.530
113,588
+0.01(+0.28%)
Jul 13, 2020
3.640
3.690
3.510
3.520
234,008
-0.18(-4.86%)
Jul 10, 2020
3.660
3.750
3.620
3.700
217,900
+0.00(+0.00%)
Jul 09, 2020
3.810
3.830
3.630
3.700
824,399
+0.00(+0.00%)
Jul 08, 2020
3.710
3.750
3.620
3.700
146,886
+0.03(+0.82%)
Jul 07, 2020
3.800
3.907
3.510
3.670
430,630
-0.27(-6.85%)
Jul 06, 2020
4.600
4.700
3.770
3.940
3,926,679
+0.28(+7.65%)
Jul 02, 2020
3.650
3.690
3.580
3.660
116,600
+0.02(+0.55%)
Jul 01, 2020
3.670
3.710
3.590
3.640
101,039
-0.05(-1.36%)
Jun 30, 2020
3.630
3.740
3.630
3.690
87,368
+0.03(+0.82%)
Jun 29, 2020
3.750
3.750
3.630
3.660
58,114
-0.02(-0.54%)
Jun 26, 2020
3.890
3.890
3.640
3.680
124,300
-0.17(-4.42%)
Jun 25, 2020
3.730
4.190
3.730
3.850
719,465
+0.10(+2.67%)
Jun 24, 2020
3.780
3.840
3.580
3.750
80,646
-0.07(-1.83%)
Jun 23, 2020
3.900
3.920
3.760
3.820
81,938
-0.04(-1.04%)
Jun 22, 2020
3.880
3.920
3.760
3.860
156,097
+0.10(+2.66%)
Jun 19, 2020
3.800
3.890
3.750
3.760
69,200
-0.07(-1.83%)
Jun 18, 2020
3.810
3.890
3.740
3.830
140,456
+0.05(+1.32%)
Jun 17, 2020
3.650
3.850
3.560
3.780
200,623
+0.11(+3.00%)
Jun 16, 2020
3.740
3.770
3.600
3.670
169,340
-0.05(-1.34%)
Jun 15, 2020
3.700
3.900
3.500
3.720
654,188
+0.14(+3.91%)
Jun 12, 2020
3.530
3.640
3.500
3.580
228,500
+0.12(+3.47%)
Jun 11, 2020
3.750
3.750
3.420
3.460
201,716
-0.31(-8.22%)
Jun 10, 2020
3.860
3.870
3.650
3.770
209,198
-0.03(-0.79%)
Jun 09, 2020
3.910
3.940
3.680
3.800
211,217
-0.05(-1.30%)
Jun 08, 2020
3.770
3.920
3.750
3.850
168,384
+0.06(+1.58%)
Jun 05, 2020
3.900
3.900
3.760
3.790
127,900
-0.05(-1.30%)
Jun 04, 2020
3.690
4.070
3.690
3.840
338,838
+0.14(+3.78%)
Jun 03, 2020
3.670
3.800
3.670
3.700
71,558
-0.01(-0.27%)
Jun 02, 2020
3.790
3.830
3.700
3.710
53,633
-0.10(-2.62%)
Jun 01, 2020
3.780
3.840
3.700
3.810
53,067
+0.05(+1.33%)
May 29, 2020
3.740
3.780
3.625
3.760
94,100
-0.02(-0.53%)
May 28, 2020
3.830
3.900
3.730
3.780
54,292
-0.03(-0.79%)
May 27, 2020
4.090
4.170
3.660
3.810
258,115
+0.07(+1.87%)
May 26, 2020
3.880
3.902
3.700
3.740
135,928
-0.10(-2.60%)
May 22, 2020
3.790
3.850
3.740
3.840
68,300
+0.03(+0.79%)
May 21, 2020
3.810
3.870
3.740
3.810
88,218
-0.03(-0.78%)
May 20, 2020
3.850
3.960
3.730
3.840
138,598
-0.05(-1.29%)
May 19, 2020
3.750
4.000
3.670
3.890
198,630
+0.11(+2.91%)
May 18, 2020
3.760
3.920
3.740
3.780
109,754
+0.05(+1.34%)
May 15, 2020
3.570
4.040
3.570
3.730
367,300
-0.55(-12.85%)
May 14, 2020
4.280
4.600
4.240
4.280
243,638
-0.09(-2.06%)
May 13, 2020
4.360
4.690
4.330
4.370
158,926
-0.05(-1.13%)
May 12, 2020
4.750
4.750
4.410
4.420
163,567
-0.16(-3.49%)
May 11, 2020
4.360
4.720
4.325
4.580
237,352
+0.23(+5.29%)
May 08, 2020
4.290
4.490
4.210
4.350
88,000
+0.03(+0.69%)
May 07, 2020
4.260
4.410
4.180
4.320
111,654
+0.04(+0.93%)
May 06, 2020
4.400
4.440
4.190
4.280
151,163
-0.10(-2.28%)
May 05, 2020
4.650
4.650
4.209
4.380
386,803
-0.32(-6.81%)
May 04, 2020
4.400
4.710
4.230
4.700
364,942
+0.10(+2.17%)
May 01, 2020
5.270
5.800
4.440
4.600
8,356,400
+0.56(+13.86%)
Apr 30, 2020
4.300
4.500
4.020
4.040
419,509
-0.19(-4.49%)
Apr 29, 2020
4.100
4.340
4.050
4.230
377,609
+0.15(+3.68%)
Apr 28, 2020
4.070
4.080
3.950
4.080
55,971
+0.02(+0.49%)
Apr 27, 2020
3.970
4.071
3.950
4.060
76,914
+0.07(+1.75%)
Apr 24, 2020
3.990
4.050
3.900
3.990
69,000
-0.01(-0.25%)
Apr 23, 2020
4.000
4.050
3.920
4.000
63,401
+0.00(+0.00%)
Apr 22, 2020
4.010
4.110
3.850
4.000
44,796
-0.02(-0.50%)
Apr 21, 2020
3.860
4.030
3.850
4.020
70,464
+0.10(+2.55%)
Apr 20, 2020
3.900
4.130
3.820
3.920
120,258
+0.00(+0.00%)
Apr 17, 2020
3.990
3.990
3.770
3.920
59,100
+0.07(+1.82%)
Apr 16, 2020
3.900
3.990
3.810
3.850
47,033
-0.05(-1.28%)
Apr 15, 2020
3.930
4.050
3.670
3.900
136,661
-0.02(-0.51%)
Apr 14, 2020
3.890
4.100
3.750
3.920
142,520
+0.05(+1.29%)
Apr 13, 2020
3.900
4.010
3.680
3.870
66,044
-0.03(-0.77%)
Apr 09, 2020
4.080
4.204
3.590
3.900
297,000
-0.17(-4.18%)
Apr 08, 2020
4.550
5.590
4.030
4.070
4,637,978
+0.35(+9.41%)
Apr 07, 2020
3.660
3.720
3.500
3.720
46,465
+0.13(+3.62%)
Apr 06, 2020
3.490
3.750
3.310
3.590
82,017
+0.29(+8.79%)
Apr 03, 2020
3.430
3.600
3.210
3.300
42,300
-0.06(-1.79%)
Apr 02, 2020
3.350
3.650
3.120
3.360
42,920
+0.01(+0.30%)
Apr 01, 2020
3.510
3.610
3.350
3.350
49,210
-0.22(-6.16%)
Mar 31, 2020
3.810
3.890
3.510
3.570
28,346
-0.11(-2.99%)
Mar 30, 2020
3.800
3.910
3.500
3.680
46,560
-0.20(-5.15%)
Mar 27, 2020
3.570
4.190
3.570
3.880
95,100
+0.18(+4.86%)
Mar 26, 2020
3.650
3.900
3.639
3.700
63,095
-0.02(-0.43%)
Mar 25, 2020
3.410
3.900
3.410
3.716
73,901
+0.16(+4.38%)
Mar 24, 2020
3.730
3.980
3.488
3.560
39,032
+0.09(+2.59%)
Mar 23, 2020
3.530
3.620
3.200
3.470
57,643
-0.13(-3.61%)
Mar 20, 2020
3.350
3.795
3.350
3.600
73,300
+0.16(+4.65%)
Mar 19, 2020
3.000
3.440
2.970
3.440
83,817
+0.44(+14.67%)
Mar 18, 2020
3.090
3.390
2.820
3.000
168,438
-0.27(-8.26%)
Mar 17, 2020
3.160
3.358
3.110
3.270
135,424
+0.06(+1.87%)
Mar 16, 2020
3.510
3.540
3.200
3.210
143,708
-0.51(-13.71%)
Mar 13, 2020
4.020
4.290
3.500
3.720
259,700
-0.57(-13.29%)
Mar 12, 2020
3.820
4.400
3.800
4.290
166,319
-0.39(-8.33%)
Mar 11, 2020
4.260
4.750
4.051
4.680
196,876
+0.46(+10.90%)
Mar 10, 2020
4.720
4.870
4.040
4.220
158,862
-0.38(-8.26%)
Mar 09, 2020
4.550
4.714
4.500
4.600
105,284
-0.44(-8.73%)
Mar 06, 2020
5.100
5.310
4.750
5.040
247,800
-0.20(-3.82%)
Mar 05, 2020
4.870
5.570
4.780
5.240
435,584
+0.25(+5.01%)
Mar 04, 2020
4.700
5.390
4.500
4.990
527,510
+0.41(+8.95%)
Mar 03, 2020
4.700
4.970
4.470
4.580
183,000
-0.30(-6.15%)
Mar 02, 2020
4.710
5.190
4.400
4.880
261,308
+0.24(+5.17%)
Feb 28, 2020
5.100
5.100
4.560
4.640
249,500
-0.36(-7.20%)
Feb 27, 2020
5.270
5.375
4.810
5.000
439,111
-0.57(-10.23%)
Feb 26, 2020
5.730
6.050
5.460
5.570
299,200
-0.33(-5.59%)
Feb 25, 2020
6.410
6.500
5.710
5.900
401,885
-0.45(-7.09%)
Feb 24, 2020
6.800
6.900
5.870
6.350
527,412
-0.52(-7.57%)
Feb 21, 2020
6.770
7.260
6.760
6.870
420,300
-0.25(-3.51%)
Feb 20, 2020
7.470
7.990
6.750
7.120
1,634,531
-0.71(-9.07%)
Feb 19, 2020
6.650
8.890
6.500
7.830
15,507,081
+2.37(+43.41%)
Feb 18, 2020
5.790
5.870
5.280
5.460
325,509
-0.29(-5.04%)
Feb 14, 2020
6.020
6.130
5.650
5.750
415,200
-0.32(-5.27%)
Feb 13, 2020
5.900
6.310
5.680
6.070
510,360
+0.07(+1.17%)
Feb 12, 2020
6.020
6.400
6.000
6.000
848,605
-0.33(-5.21%)
Feb 11, 2020
6.300
6.580
6.200
6.330
3,519,962
-5.32(-45.67%)
Feb 10, 2020
12.68
15.23
11.31
11.65
862,807
-4.03(-25.70%)
Feb 07, 2020
19.26
22.40
15.27
15.68
753,700
-8.32(-34.67%)
Feb 06, 2020
36.00
36.00
22.05
24.00
1,761,308
-3.46(-12.60%)
Feb 05, 2020
30.00
40.00
20.28
27.46
4,081,039
+14.47(+111.39%)
Feb 04, 2020
7.400
35.00
7.190
12.99
4,443,251
+6.94(+114.71%)
Feb 03, 2020
6.250
6.300
5.550
6.050
59,862
-0.40(-6.27%)
Jan 31, 2020
7.510
7.850
6.360
6.455
30,300
-2.25(-25.81%)
Jan 30, 2020
9.000
9.300
8.100
8.700
18,449
-0.51(-5.57%)
Jan 29, 2020
9.312
9.567
9.000
9.213
6,571
-0.38(-3.97%)
Jan 28, 2020
9.720
9.720
9.033
9.594
2,560
+0.16(+1.69%)
Jan 27, 2020
9.600
9.603
9.300
9.435
4,140
-0.28(-2.87%)
Jan 24, 2020
9.900
9.900
9.600
9.714
2,810
-0.19(-1.88%)
Jan 23, 2020
9.483
9.900
9.483
9.900
4,336
+0.42(+4.40%)
Jan 22, 2020
9.210
9.870
9.180
9.483
3,449
+0.27(+2.96%)
Jan 21, 2020
10.17
10.17
9.015
9.210
8,846
-0.48(-4.95%)
Jan 17, 2020
9.300
10.08
9.210
9.690
7,286
+0.39(+4.19%)
Jan 16, 2020
9.300
9.600
9.300
9.300
4,141
+0.14(+1.47%)
Jan 15, 2020
9.138
9.747
9.000
9.165
4,114
-0.24(-2.58%)
Jan 14, 2020
9.453
9.750
8.997
9.408
5,989
-0.12(-1.26%)
Jan 13, 2020
10.20
10.20
9.387
9.528
7,544
-0.37(-3.76%)
Jan 10, 2020
10.20
10.95
9.303
9.900
13,783
-0.20(-1.99%)
Jan 09, 2020
11.09
12.71
9.642
10.10
44,231
-0.70(-6.47%)
Jan 08, 2020
9.900
10.80
9.315
10.80
30,260
+0.46(+4.50%)
Jan 07, 2020
11.10
11.10
9.387
10.34
24,947
+0.59(+6.03%)
Jan 06, 2020
8.700
10.50
8.700
9.747
55,104
+0.87(+9.84%)
Jan 03, 2020
9.000
9.300
8.100
8.874
27,416
+0.47(+5.64%)
Jan 02, 2020
9.000
9.600
8.400
8.400
12,193
-0.62(-6.91%)
Dec 31, 2019
8.100
9.600
8.100
9.024
4,373
-0.10(-1.09%)
Dec 30, 2019
10.50
10.50
8.406
9.123
6,217
+0.04(+0.50%)
Dec 27, 2019
8.700
10.48
8.550
9.078
13,666
+0.07(+0.83%)
Dec 26, 2019
8.400
9.237
8.400
9.003
21,519
+0.01(+0.07%)
Dec 24, 2019
8.910
9.600
7.800
8.997
14,843
-1.20(-11.79%)
Dec 23, 2019
9.000
10.50
8.400
10.20
20,605
+0.86(+9.25%)
Dec 20, 2019
9.840
9.840
9.000
9.336
7,743
-0.21(-2.20%)
Dec 19, 2019
9.000
9.600
9.000
9.546
9,156
-0.29(-2.90%)
Dec 18, 2019
11.70
12.00
9.300
9.831
21,667
-2.17(-18.08%)
Dec 17, 2019
12.00
15.00
11.40
12.00
14,475
-3.60(-23.08%)
Dec 16, 2019
15.00
15.60
13.80
15.60
8,171
+1.50(+10.64%)
Dec 13, 2019
13.90
14.34
13.80
14.10
900
+0.30(+2.20%)
Dec 12, 2019
14.10
14.10
13.80
13.80
2,468
-0.60(-4.19%)
Dec 11, 2019
14.85
14.85
13.95
14.40
1,878
-0.07(-0.52%)
Dec 10, 2019
13.80
14.70
13.80
14.47
2,415
+0.67(+4.87%)
Dec 09, 2019
14.70
14.70
13.80
13.80
1,673
-0.94(-6.35%)
Dec 06, 2019
14.10
15.00
14.10
14.74
1,023
-0.08(-0.53%)
Dec 05, 2019
13.80
15.00
13.80
14.82
2,454
+0.60(+4.20%)
Dec 04, 2019
15.00
15.00
13.50
14.22
4,040
-0.78(-5.20%)
Dec 03, 2019
15.00
15.30
14.70
15.00
1,913
+0.04(+0.26%)
Dec 02, 2019
15.79
15.79
14.62
14.96
1,399
-0.64(-4.10%)
Nov 29, 2019
15.40
15.88
15.29
15.60
646
+0.94(+6.38%)
Nov 27, 2019
15.00
15.60
14.37
14.66
2,653
-0.63(-4.10%)
Nov 26, 2019
15.60
16.19
15.00
15.29
3,464
-0.31(-2.02%)
Nov 25, 2019
15.60
16.50
15.60
15.61
1,500
+0.01(+0.04%)
Nov 22, 2019
15.00
16.19
15.00
15.60
883
+0.30(+1.96%)
Nov 21, 2019
15.00
15.90
15.00
15.30
839
-0.13(-0.82%)
Nov 20, 2019
15.60
16.20
15.00
15.43
872
-0.42(-2.65%)
Nov 19, 2019
15.87
16.20
15.60
15.85
1,411
-0.05(-0.30%)
Nov 18, 2019
15.60
16.20
15.27
15.89
430
+0.64(+4.17%)
Nov 15, 2019
16.48
16.48
14.71
15.26
1,940
-0.94(-5.81%)
Nov 14, 2019
15.60
16.20
12.90
16.20
5,344
+0.08(+0.50%)
Nov 13, 2019
16.61
17.10
15.45
16.12
7,676
-4.58(-22.13%)
Nov 12, 2019
20.40
21.30
18.30
20.70
2,712
+0.30(+1.47%)
Nov 11, 2019
20.40
21.30
20.40
20.40
1,803
+0.22(+1.12%)
Nov 08, 2019
19.43
20.23
19.20
20.18
2,043
+0.75(+3.84%)
Nov 07, 2019
19.50
19.50
19.09
19.43
1,989
-0.06(-0.29%)
Nov 06, 2019
18.90
19.50
18.88
19.48
1,094
+0.59(+3.10%)
Nov 05, 2019
19.20
19.35
18.60
18.90
622
-0.54(-2.76%)
Nov 04, 2019
19.13
19.50
19.13
19.44
1,609
+0.54(+2.84%)
Nov 01, 2019
19.13
19.13
18.30
18.90
866
+0.57(+3.11%)
Oct 31, 2019
18.15
18.90
18.15
18.33
787
+0.18(+0.98%)
Oct 30, 2019
17.70
19.19
17.70
18.15
1,009
+0.27(+1.49%)
Oct 29, 2019
18.36
18.60
16.62
17.89
1,727
-0.44(-2.41%)
Oct 28, 2019
18.90
19.50
17.70
18.33
4,142
+0.03(+0.15%)
Oct 25, 2019
18.60
19.20
18.00
18.30
1,840
-0.60(-3.16%)
Oct 24, 2019
18.90
19.20
18.51
18.90
535
+0.12(+0.64%)
Oct 23, 2019
18.60
18.90
18.31
18.78
421
+0.17(+0.94%)
Oct 22, 2019
18.00
20.43
17.70
18.60
2,867
+0.59(+3.28%)
Oct 21, 2019
18.60
20.06
17.70
18.01
1,832
-2.07(-10.31%)
Oct 18, 2019
18.00
20.93
18.00
20.08
8,470
+1.78(+9.74%)
Oct 17, 2019
19.20
19.20
18.00
18.30
348
-0.60(-3.17%)
Oct 16, 2019
19.20
19.20
18.30
18.90
371
+0.61(+3.31%)
Oct 15, 2019
19.05
19.20
17.75
18.29
1,811
-0.90(-4.70%)
Oct 14, 2019
18.90
19.20
18.90
19.20
335
+0.88(+4.78%)
Oct 11, 2019
18.60
19.50
18.32
18.32
623
+0.32(+1.78%)
Oct 10, 2019
17.67
19.50
17.54
18.00
477
+0.90(+5.26%)
Oct 09, 2019
17.40
17.69
16.80
17.10
713
-0.60(-3.39%)
Oct 08, 2019
18.00
18.39
17.65
17.70
578
-0.16(-0.89%)
Oct 07, 2019
18.90
18.90
17.70
17.86
1,298
-0.45(-2.44%)
Oct 04, 2019
17.33
18.60
17.33
18.31
2,903
+1.51(+8.96%)
Oct 03, 2019
18.30
18.30
16.50
16.80
3,095
-1.20(-6.67%)
Oct 02, 2019
18.30
18.30
18.00
18.00
3,274
-0.18(-1.01%)
Oct 01, 2019
18.90
20.10
17.40
18.18
1,871
-0.27(-1.45%)
Sep 30, 2019
21.90
21.90
18.31
18.45
6,822
-3.48(-15.88%)
Sep 27, 2019
21.90
22.80
21.76
21.93
333
-0.15(-0.68%)
Sep 26, 2019
21.60
23.09
21.60
22.08
1,925
+0.30(+1.38%)
Sep 25, 2019
23.16
23.40
21.60
21.78
1,487
-1.38(-5.96%)
Sep 24, 2019
22.79
23.40
22.50
23.16
2,309
+0.51(+2.24%)
Sep 23, 2019
23.66
24.60
22.51
22.66
1,449
-1.01(-4.26%)
Sep 20, 2019
23.39
23.67
21.90
23.66
1,510
+0.24(+1.02%)
Sep 19, 2019
22.53
23.42
22.45
23.42
1,104
-0.02(-0.08%)
Sep 18, 2019
22.50
23.70
22.51
23.44
551
+0.63(+2.78%)
Sep 17, 2019
22.57
23.97
22.57
22.81
2,328
-0.59(-2.53%)
Sep 16, 2019
24.00
25.21
22.80
23.40
1,538
-0.61(-2.55%)
Sep 13, 2019
24.90
24.90
24.00
24.01
1,463
+1.13(+4.94%)
Sep 12, 2019
24.00
25.81
22.80
22.88
9,304
-0.37(-1.59%)
Sep 11, 2019
22.50
24.00
22.20
23.25
1,567
+0.75(+3.33%)
Sep 10, 2019
21.00
22.50
21.00
22.50
1,665
+1.60(+7.67%)
Sep 09, 2019
22.50
23.14
20.40
20.90
4,910
-1.69(-7.49%)
Sep 06, 2019
22.45
22.95
22.45
22.59
590
+0.15(+0.67%)
Sep 05, 2019
23.40
23.40
22.32
22.44
2,030
-0.51(-2.21%)
Sep 04, 2019
23.90
24.00
22.83
22.95
1,015
-0.51(-2.16%)
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.