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
Curaleaf Holdings Inc
(OP:
CURLF
)
4.490
UNCHANGED
Streaming Delayed Price
Updated: 3:59 PM EDT, Jun 7, 2024
Add to My Watchlist
Quote
Overview
Detailed Quote
Charting
Historical Prices
News
All News
News Headlines
Press Releases
Research
Quarterly Reports
Insider Filings
Other Filings
Historical Prices
Month:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Aug 30, 2019
6.840
7.201
6.840
7.060
451,800
+0.08(+1.18%)
Aug 29, 2019
7.070
7.290
6.750
6.978
806,653
+0.19(+2.87%)
Aug 28, 2019
6.340
7.208
5.842
6.783
1,869,248
+0.38(+5.95%)
Aug 27, 2019
6.350
6.500
6.182
6.402
616,289
+0.04(+0.66%)
Aug 26, 2019
6.520
6.520
6.146
6.360
453,969
-0.05(-0.78%)
Aug 23, 2019
6.440
6.570
6.260
6.410
258,700
-0.09(-1.38%)
Aug 22, 2019
6.820
6.820
6.420
6.500
236,483
-0.13(-1.98%)
Aug 21, 2019
6.670
6.800
6.500
6.631
285,937
-0.03(-0.44%)
Aug 20, 2019
6.680
6.710
6.500
6.660
164,449
+0.00(+0.00%)
Aug 19, 2019
6.750
6.892
6.630
6.660
229,884
-0.10(-1.47%)
Aug 16, 2019
6.600
6.907
6.505
6.760
290,000
+0.23(+3.52%)
Aug 15, 2019
6.905
7.120
6.310
6.530
512,128
-0.51(-7.24%)
Aug 14, 2019
6.880
7.255
6.880
7.040
403,662
-0.25(-3.47%)
Aug 13, 2019
6.800
7.375
6.393
7.293
703,890
+0.74(+11.35%)
Aug 12, 2019
6.845
6.950
6.500
6.550
665,861
-0.40(-5.76%)
Aug 09, 2019
7.210
7.240
6.910
6.950
342,000
-0.24(-3.34%)
Aug 08, 2019
7.270
7.303
7.000
7.190
550,731
-0.06(-0.83%)
Aug 07, 2019
7.405
7.540
7.160
7.250
297,592
-0.27(-3.59%)
Aug 06, 2019
7.818
7.825
7.340
7.520
479,540
+0.07(+0.94%)
Aug 05, 2019
7.760
7.890
7.310
7.450
496,980
-0.39(-4.93%)
Aug 02, 2019
7.650
7.910
7.497
7.836
478,200
+0.13(+1.73%)
Aug 01, 2019
8.130
8.130
7.540
7.703
542,423
-0.20(-2.49%)
Jul 31, 2019
8.050
8.070
7.744
7.900
410,413
-0.06(-0.75%)
Jul 30, 2019
8.095
8.199
7.824
7.960
581,212
-0.25(-3.06%)
Jul 29, 2019
8.070
8.211
7.830
8.211
733,566
+0.36(+4.63%)
Jul 26, 2019
7.700
7.855
7.330
7.848
676,200
+0.40(+5.34%)
Jul 25, 2019
7.500
7.581
7.129
7.450
698,815
+0.05(+0.68%)
Jul 24, 2019
7.150
7.500
7.048
7.400
867,189
+0.00(+0.00%)
Jul 23, 2019
8.065
8.230
6.820
7.400
2,609,523
-0.58(-7.27%)
Jul 22, 2019
7.940
8.154
7.885
7.980
1,067,129
+0.18(+2.34%)
Jul 19, 2019
8.090
8.090
7.680
7.798
1,063,900
-0.04(-0.54%)
Jul 18, 2019
7.900
8.430
7.670
7.840
2,738,635
+0.19(+2.50%)
Jul 17, 2019
6.817
7.887
6.810
7.649
2,532,379
+1.14(+17.58%)
Jul 16, 2019
6.540
6.640
6.300
6.505
235,884
-0.00(-0.08%)
Jul 15, 2019
6.240
6.649
6.240
6.510
405,227
+0.10(+1.56%)
Jul 12, 2019
6.526
6.580
6.150
6.410
835,900
-0.13(-1.94%)
Jul 11, 2019
6.881
6.950
6.480
6.537
542,248
-0.32(-4.71%)
Jul 10, 2019
6.765
7.020
6.680
6.860
396,750
+0.02(+0.32%)
Jul 09, 2019
6.945
7.050
6.800
6.838
278,557
-0.16(-2.31%)
Jul 08, 2019
6.975
7.168
6.870
7.000
382,362
-0.01(-0.14%)
Jul 05, 2019
6.875
7.025
6.780
7.010
274,400
+0.08(+1.21%)
Jul 03, 2019
7.020
7.145
6.839
6.926
333,800
-0.16(-2.22%)
Jul 02, 2019
7.289
7.350
6.984
7.083
270,740
-0.06(-0.80%)
Jul 01, 2019
7.165
7.300
7.070
7.140
249,356
-0.03(-0.42%)
Jun 28, 2019
7.320
7.347
7.098
7.170
209,100
-0.08(-1.10%)
Jun 27, 2019
7.385
7.459
7.140
7.250
258,749
+0.00(+0.00%)
Jun 26, 2019
7.100
7.353
7.099
7.250
217,459
+0.14(+1.97%)
Jun 25, 2019
7.567
7.630
7.050
7.110
472,149
-0.35(-4.76%)
Jun 24, 2019
7.513
7.618
7.350
7.465
158,466
-0.05(-0.73%)
Jun 21, 2019
7.760
7.760
7.420
7.520
409,900
-0.28(-3.59%)
Jun 20, 2019
7.825
7.974
7.650
7.800
729,888
+0.24(+3.17%)
Jun 19, 2019
7.440
7.660
7.418
7.560
287,658
+0.02(+0.31%)
Jun 18, 2019
7.735
7.800
7.320
7.537
470,046
+0.09(+1.22%)
Jun 17, 2019
7.280
7.503
7.000
7.445
523,092
+0.41(+5.76%)
Jun 14, 2019
7.583
7.680
6.997
7.040
798,500
-0.64(-8.32%)
Jun 13, 2019
7.825
7.890
7.520
7.679
366,781
-0.13(-1.68%)
Jun 12, 2019
8.050
8.056
7.630
7.810
380,137
-0.14(-1.78%)
Jun 11, 2019
7.760
7.990
7.495
7.952
534,032
+0.20(+2.61%)
Jun 10, 2019
8.260
8.330
7.617
7.750
685,433
-0.47(-5.71%)
Jun 07, 2019
8.700
8.720
8.140
8.219
343,900
-0.15(-1.74%)
Jun 06, 2019
8.776
8.830
8.098
8.365
281,996
-0.30(-3.49%)
Jun 05, 2019
7.859
8.876
7.813
8.668
608,813
+0.96(+12.48%)
Jun 04, 2019
7.584
7.950
7.500
7.706
547,785
+0.21(+2.75%)
Jun 03, 2019
8.369
8.550
7.495
7.500
770,134
-0.77(-9.34%)
May 31, 2019
8.910
8.920
7.984
8.273
897,200
-0.73(-8.15%)
May 30, 2019
9.320
9.320
8.905
9.007
335,597
-0.24(-2.63%)
May 29, 2019
9.487
9.550
8.980
9.250
424,106
-0.28(-2.94%)
May 28, 2019
9.370
9.655
9.370
9.530
441,024
+0.43(+4.73%)
May 24, 2019
8.772
9.264
8.698
9.100
484,800
+0.34(+3.88%)
May 23, 2019
9.270
9.330
8.709
8.760
716,964
-0.64(-6.79%)
May 22, 2019
9.755
9.760
9.230
9.398
515,229
-0.18(-1.92%)
May 21, 2019
9.880
9.950
9.510
9.582
556,530
-0.23(-2.37%)
May 20, 2019
9.880
9.880
9.440
9.815
252,727
+0.11(+1.18%)
May 17, 2019
9.895
9.900
9.580
9.701
438,000
-0.10(-1.01%)
May 16, 2019
10.14
10.31
9.722
9.800
1,118,590
-0.25(-2.49%)
May 15, 2019
10.67
10.80
9.987
10.05
727,927
-0.60(-5.61%)
May 14, 2019
10.88
11.12
10.63
10.65
601,922
-0.04(-0.35%)
May 13, 2019
11.05
11.43
10.52
10.69
847,838
-0.55(-4.86%)
May 10, 2019
10.99
11.30
10.97
11.23
821,800
+0.30(+2.76%)
May 09, 2019
11.17
11.25
10.82
10.93
586,929
-0.28(-2.50%)
May 08, 2019
10.82
11.34
10.47
11.21
929,581
+0.51(+4.77%)
May 07, 2019
10.99
11.36
10.60
10.70
752,474
-0.35(-3.17%)
May 06, 2019
10.24
11.28
10.23
11.05
878,115
+0.29(+2.73%)
May 03, 2019
11.26
11.32
10.76
10.76
772,700
-0.36(-3.22%)
May 02, 2019
11.22
11.47
10.68
11.11
1,714,906
+0.01(+0.12%)
May 01, 2019
10.42
11.73
10.30
11.10
4,081,740
+1.19(+12.01%)
Apr 30, 2019
9.665
10.21
9.470
9.910
559,688
+0.06(+0.59%)
Apr 29, 2019
10.49
10.50
9.759
9.852
447,101
-0.41(-4.00%)
Apr 26, 2019
10.46
10.60
9.899
10.26
926,900
-0.26(-2.45%)
Apr 25, 2019
11.16
11.16
10.46
10.52
482,885
-0.62(-5.59%)
Apr 24, 2019
10.78
11.25
10.60
11.14
601,891
+0.38(+3.56%)
Apr 23, 2019
11.19
11.45
10.60
10.76
690,261
-0.52(-4.61%)
Apr 22, 2019
10.50
11.30
10.03
11.28
1,013,504
+0.85(+8.15%)
Apr 18, 2019
10.61
11.01
10.15
10.43
1,125,300
+0.41(+4.13%)
Apr 17, 2019
9.510
10.30
9.341
10.02
987,209
+0.98(+10.81%)
Apr 16, 2019
8.497
9.180
8.480
9.040
479,665
+0.66(+7.88%)
Apr 15, 2019
8.909
9.000
8.194
8.380
570,111
-0.50(-5.64%)
Apr 12, 2019
9.050
9.380
8.750
8.881
502,100
-0.17(-1.86%)
Apr 11, 2019
9.596
9.730
8.898
9.050
478,182
-0.50(-5.24%)
Apr 10, 2019
9.115
9.550
8.825
9.550
573,118
+0.68(+7.62%)
Apr 09, 2019
9.575
9.620
8.874
8.874
911,287
-0.72(-7.51%)
Apr 08, 2019
10.03
10.12
9.400
9.595
623,479
-0.30(-3.03%)
Apr 05, 2019
10.01
10.20
9.749
9.895
652,100
-0.17(-1.73%)
Apr 04, 2019
10.33
10.70
10.00
10.07
700,007
-0.25(-2.38%)
Apr 03, 2019
10.06
10.86
10.04
10.31
1,831,333
+0.26(+2.64%)
Apr 02, 2019
9.350
10.08
9.170
10.05
1,060,541
+0.83(+9.02%)
Apr 01, 2019
9.212
9.440
9.000
9.218
476,278
+0.08(+0.90%)
Mar 29, 2019
9.210
9.353
8.900
9.136
514,400
+0.07(+0.82%)
Mar 28, 2019
9.313
9.580
8.781
9.061
969,866
-0.32(-3.40%)
Mar 27, 2019
8.894
9.380
8.250
9.380
1,268,078
+0.48(+5.39%)
Mar 26, 2019
9.207
9.361
8.710
8.900
1,327,877
-0.34(-3.68%)
Mar 25, 2019
9.607
10.20
9.031
9.240
2,295,897
-0.37(-3.85%)
Mar 22, 2019
9.393
10.15
9.049
9.610
5,126,600
+0.64(+7.18%)
Mar 21, 2019
7.905
9.045
7.641
8.966
4,666,075
+2.11(+30.73%)
Mar 20, 2019
6.751
6.931
6.664
6.858
307,161
+0.23(+3.44%)
Mar 19, 2019
7.034
7.214
6.630
6.630
711,856
-0.27(-3.85%)
Mar 18, 2019
6.889
7.019
6.325
6.895
536,568
+0.50(+7.74%)
Mar 15, 2019
6.965
7.206
6.400
6.400
385,100
-0.43(-6.35%)
Mar 14, 2019
6.780
6.878
6.661
6.834
230,278
+0.16(+2.41%)
Mar 13, 2019
6.363
6.750
6.350
6.673
231,148
+0.32(+5.09%)
Mar 12, 2019
6.396
6.540
6.102
6.350
315,516
-0.13(-1.94%)
Mar 11, 2019
6.446
6.634
6.315
6.475
258,926
+0.17(+2.62%)
Mar 08, 2019
6.200
6.500
6.095
6.310
331,600
+0.02(+0.37%)
Mar 07, 2019
6.878
6.908
6.230
6.287
521,915
-0.56(-8.22%)
Mar 06, 2019
7.370
7.380
6.781
6.850
322,993
-0.49(-6.71%)
Mar 05, 2019
7.474
7.530
7.230
7.343
154,176
-0.16(-2.09%)
Mar 04, 2019
7.697
7.759
7.300
7.500
159,670
-0.10(-1.32%)
Mar 01, 2019
7.841
7.900
7.500
7.600
295,600
-0.30(-3.80%)
Feb 28, 2019
8.000
8.190
7.850
7.900
181,088
-0.13(-1.62%)
Feb 27, 2019
8.100
8.250
7.840
8.030
403,168
+0.14(+1.77%)
Feb 26, 2019
7.681
7.901
7.647
7.890
165,194
+0.10(+1.34%)
Feb 25, 2019
7.820
8.005
7.650
7.786
428,583
+0.01(+0.08%)
Feb 22, 2019
7.894
7.979
7.660
7.780
233,200
-0.05(-0.64%)
Feb 21, 2019
7.484
7.830
7.373
7.830
169,557
+0.35(+4.69%)
Feb 20, 2019
7.620
7.620
7.218
7.479
234,541
-0.10(-1.33%)
Feb 19, 2019
7.535
7.689
7.483
7.580
229,283
+0.09(+1.20%)
Feb 15, 2019
7.600
7.702
7.400
7.490
214,600
+0.03(+0.40%)
Feb 14, 2019
7.860
7.860
7.286
7.460
257,141
-0.41(-5.24%)
Feb 13, 2019
7.997
8.040
7.710
7.872
198,152
+0.01(+0.10%)
Feb 12, 2019
7.815
8.059
7.710
7.865
252,582
+0.15(+1.94%)
Feb 11, 2019
7.493
7.990
7.492
7.715
466,957
+0.16(+2.05%)
Feb 08, 2019
7.347
7.567
7.161
7.560
271,900
+0.31(+4.28%)
Feb 07, 2019
6.886
7.290
6.870
7.250
316,512
+0.38(+5.53%)
Feb 06, 2019
6.841
6.989
6.625
6.870
237,721
-0.04(-0.61%)
Feb 05, 2019
7.320
7.420
6.865
6.912
311,279
-0.24(-3.33%)
Feb 04, 2019
7.316
7.625
7.140
7.150
525,731
-0.01(-0.14%)
Feb 01, 2019
6.495
7.211
6.449
7.160
383,100
+0.68(+10.42%)
Jan 31, 2019
6.223
6.490
6.150
6.484
199,601
+0.33(+5.44%)
Jan 30, 2019
6.105
6.200
5.990
6.150
117,850
-0.01(-0.16%)
Jan 29, 2019
6.230
6.290
5.850
6.160
130,890
-0.01(-0.16%)
Jan 28, 2019
6.107
6.210
6.050
6.170
205,586
+0.11(+1.82%)
Jan 25, 2019
6.119
6.260
6.043
6.060
127,200
+0.04(+0.59%)
Jan 24, 2019
5.930
6.040
5.840
6.024
92,351
+0.02(+0.40%)
Jan 23, 2019
5.891
6.040
5.590
6.000
124,464
+0.19(+3.20%)
Jan 22, 2019
5.837
6.087
5.730
5.814
206,958
+0.11(+2.00%)
Jan 18, 2019
5.854
6.000
5.650
5.700
173,800
-0.10(-1.69%)
Jan 17, 2019
6.100
6.100
5.780
5.798
123,591
-0.08(-1.36%)
Jan 16, 2019
5.900
6.100
5.780
5.878
149,418
-0.13(-2.20%)
Jan 15, 2019
6.024
6.240
5.780
6.010
149,988
+0.04(+0.69%)
Jan 14, 2019
6.144
6.350
5.850
5.969
208,160
-0.05(-0.77%)
Jan 11, 2019
5.751
6.220
5.750
6.015
237,900
+0.32(+5.63%)
Jan 10, 2019
5.752
6.000
5.610
5.694
164,210
+0.02(+0.41%)
Jan 09, 2019
6.050
6.050
5.613
5.671
152,383
-0.12(-2.06%)
Jan 08, 2019
5.865
5.991
5.543
5.790
186,825
+0.00(+0.00%)
Jan 07, 2019
5.723
5.950
5.684
5.790
223,198
+0.18(+3.24%)
Jan 04, 2019
5.320
5.760
5.217
5.608
199,100
+0.41(+7.91%)
Jan 03, 2019
5.051
6.813
5.000
5.197
133,313
+0.15(+2.91%)
Jan 02, 2019
4.701
5.090
4.580
5.050
131,659
+0.31(+6.54%)
Dec 31, 2018
4.863
4.900
4.720
4.740
147,900
+0.00(+0.00%)
Dec 28, 2018
4.619
4.930
4.582
4.740
190,300
+0.19(+4.18%)
Dec 27, 2018
4.512
4.700
4.310
4.550
106,906
-0.15(-3.19%)
Dec 26, 2018
4.800
4.800
4.250
4.700
83,295
+0.45(+10.59%)
Dec 24, 2018
4.280
4.379
3.997
4.250
100,600
-0.03(-0.62%)
Dec 21, 2018
4.708
4.800
4.190
4.276
180,800
-0.29(-6.41%)
Dec 20, 2018
4.643
5.000
4.510
4.569
189,528
-0.19(-3.90%)
Dec 19, 2018
4.979
5.215
4.696
4.755
127,141
-0.19(-3.83%)
Dec 18, 2018
4.653
4.944
4.380
4.944
198,582
+0.34(+7.48%)
Dec 17, 2018
4.865
5.010
4.600
4.600
133,061
-0.21(-4.38%)
Dec 14, 2018
5.230
5.230
4.510
4.811
125,400
-0.09(-1.91%)
Dec 13, 2018
5.153
5.160
4.750
4.904
140,920
-0.16(-3.14%)
Dec 12, 2018
5.001
5.350
5.001
5.064
163,553
+0.08(+1.68%)
Dec 11, 2018
5.059
5.200
4.980
4.980
150,048
+0.03(+0.56%)
Dec 10, 2018
5.384
5.860
4.875
4.952
181,067
+0.05(+1.01%)
Dec 07, 2018
5.025
5.350
4.500
4.903
275,500
+0.57(+13.05%)
Dec 06, 2018
4.079
5.478
4.048
4.337
408,698
+0.31(+7.79%)
Dec 04, 2018
4.666
4.705
3.883
4.023
465,700
-0.63(-13.60%)
Dec 03, 2018
5.487
6.500
4.550
4.657
347,398
-0.63(-11.96%)
Nov 30, 2018
5.323
5.418
5.097
5.289
135,400
+0.08(+1.57%)
Nov 29, 2018
5.505
5.803
5.167
5.208
212,879
-0.29(-5.32%)
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.