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
U.S. Auto Parts Netw
(NQ:
PRTS
)
1.190
+0.130 (+12.26%)
Streaming Delayed Price
Updated: 4:00 PM EDT, Jun 17, 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
15.30
15.30
13.83
14.05
1,943,060
-1.20(-7.87%)
Aug 28, 2020
14.71
15.35
14.69
15.25
1,205,800
+0.59(+4.02%)
Aug 27, 2020
15.04
15.22
14.17
14.66
1,480,465
-0.38(-2.53%)
Aug 26, 2020
14.47
15.30
14.27
15.04
988,374
+0.64(+4.44%)
Aug 25, 2020
14.36
14.75
13.92
14.40
1,140,053
-0.14(-0.96%)
Aug 24, 2020
14.93
15.34
14.13
14.54
1,098,678
-0.24(-1.62%)
Aug 21, 2020
15.27
15.27
14.11
14.78
1,466,400
-0.26(-1.73%)
Aug 20, 2020
14.81
15.53
14.79
15.04
1,166,430
+0.26(+1.76%)
Aug 19, 2020
14.66
15.02
14.36
14.78
1,005,233
+0.13(+0.89%)
Aug 18, 2020
13.88
14.96
13.72
14.65
1,312,748
+0.78(+5.62%)
Aug 17, 2020
14.74
14.86
13.54
13.87
1,506,396
-0.66(-4.54%)
Aug 14, 2020
13.95
15.15
13.76
14.53
4,480,800
+0.28(+1.96%)
Aug 13, 2020
15.48
15.94
13.54
14.25
2,301,913
-0.96(-6.31%)
Aug 12, 2020
13.77
15.75
13.66
15.21
2,075,860
+1.10(+7.80%)
Aug 11, 2020
15.00
16.44
14.05
14.11
3,193,104
+0.40(+2.92%)
Aug 10, 2020
12.51
13.79
12.40
13.71
1,414,262
+1.47(+12.01%)
Aug 07, 2020
12.47
12.66
12.00
12.24
621,900
-0.20(-1.61%)
Aug 06, 2020
13.10
13.20
12.20
12.44
679,365
-0.66(-5.04%)
Aug 05, 2020
13.69
13.75
11.65
13.10
2,025,752
-0.66(-4.80%)
Aug 04, 2020
13.85
14.09
13.31
13.76
1,105,312
+0.06(+0.44%)
Aug 03, 2020
13.91
14.33
13.61
13.70
990,136
-0.04(-0.33%)
Jul 31, 2020
14.50
14.59
13.38
13.74
1,235,500
-0.68(-4.68%)
Jul 30, 2020
13.07
14.79
13.01
14.42
1,220,638
+1.36(+10.41%)
Jul 29, 2020
13.25
13.43
12.45
13.06
1,370,346
+0.07(+0.54%)
Jul 28, 2020
12.71
14.28
12.71
12.99
1,286,247
+0.36(+2.85%)
Jul 27, 2020
11.90
12.64
11.88
12.63
825,809
+0.89(+7.58%)
Jul 24, 2020
11.75
12.08
11.38
11.74
536,400
-0.15(-1.26%)
Jul 23, 2020
12.19
12.58
11.77
11.89
526,872
-0.24(-1.98%)
Jul 22, 2020
12.01
12.72
11.96
12.13
787,816
+0.07(+0.58%)
Jul 21, 2020
12.50
12.59
11.77
12.06
880,645
-0.36(-2.90%)
Jul 20, 2020
12.71
12.78
11.48
12.42
1,442,285
-0.06(-0.48%)
Jul 17, 2020
11.35
12.66
11.15
12.48
1,251,300
+1.30(+11.63%)
Jul 16, 2020
10.74
11.35
10.61
11.18
1,128,351
+0.33(+3.04%)
Jul 15, 2020
11.48
11.48
10.62
10.85
708,617
-0.25(-2.25%)
Jul 14, 2020
10.62
11.29
10.12
11.10
1,171,014
+0.53(+5.01%)
Jul 13, 2020
11.69
11.78
10.52
10.57
1,506,690
-0.90(-7.85%)
Jul 10, 2020
11.44
11.74
11.20
11.47
1,338,800
+0.06(+0.53%)
Jul 09, 2020
10.41
11.47
10.30
11.41
2,087,361
+1.20(+11.75%)
Jul 08, 2020
8.800
10.22
8.750
10.21
3,810,907
+1.47(+16.82%)
Jul 07, 2020
8.760
8.840
8.580
8.740
718,958
-0.02(-0.23%)
Jul 06, 2020
8.800
8.890
8.680
8.760
949,078
+0.02(+0.23%)
Jul 02, 2020
8.760
8.920
8.610
8.740
831,000
+0.00(+0.00%)
Jul 01, 2020
8.660
8.790
8.490
8.740
1,223,160
+0.08(+0.92%)
Jun 30, 2020
8.910
8.945
8.440
8.660
867,168
-0.16(-1.81%)
Jun 29, 2020
8.670
8.970
8.540
8.820
867,134
+0.18(+2.08%)
Jun 26, 2020
8.620
8.800
8.190
8.640
3,438,300
+0.02(+0.23%)
Jun 25, 2020
8.810
9.180
8.510
8.620
1,178,887
-0.22(-2.49%)
Jun 24, 2020
8.810
8.960
8.560
8.840
926,295
-0.05(-0.56%)
Jun 23, 2020
8.900
9.080
8.760
8.890
980,707
+0.09(+1.02%)
Jun 22, 2020
8.710
8.825
8.400
8.800
684,349
+0.09(+1.03%)
Jun 19, 2020
8.860
8.970
8.500
8.710
1,233,000
-0.07(-0.80%)
Jun 18, 2020
8.620
8.940
8.500
8.780
503,334
-0.06(-0.68%)
Jun 17, 2020
9.040
9.040
8.710
8.840
867,734
-0.11(-1.23%)
Jun 16, 2020
9.000
9.210
8.810
8.950
980,365
+0.22(+2.52%)
Jun 15, 2020
8.150
8.850
8.040
8.730
1,260,456
+0.39(+4.68%)
Jun 12, 2020
8.280
8.580
8.000
8.340
1,068,700
+0.24(+2.96%)
Jun 11, 2020
7.780
8.150
7.650
8.100
667,774
-0.02(-0.25%)
Jun 10, 2020
8.520
8.570
7.940
8.120
1,059,972
-0.45(-5.25%)
Jun 09, 2020
8.600
9.150
8.370
8.570
1,303,309
-0.28(-3.16%)
Jun 08, 2020
7.770
8.850
7.770
8.850
1,234,400
+1.15(+14.94%)
Jun 05, 2020
8.750
8.880
7.660
7.700
1,263,500
-0.60(-7.23%)
Jun 04, 2020
7.870
8.430
7.070
8.300
1,785,344
+0.54(+6.96%)
Jun 03, 2020
8.590
9.580
7.760
7.760
2,793,020
-0.67(-7.95%)
Jun 02, 2020
8.080
8.950
7.750
8.430
1,776,433
+0.54(+6.84%)
Jun 01, 2020
7.460
8.280
7.300
7.890
1,911,508
+0.92(+13.20%)
May 29, 2020
6.570
7.260
6.570
6.970
1,119,700
+0.51(+7.89%)
May 28, 2020
6.100
6.700
5.910
6.460
1,371,948
+0.49(+8.21%)
May 27, 2020
6.150
6.186
5.870
5.970
467,861
-0.03(-0.50%)
May 26, 2020
6.060
6.130
5.740
6.000
898,591
+0.12(+2.04%)
May 22, 2020
6.310
6.430
5.710
5.880
998,700
-0.20(-3.29%)
May 21, 2020
5.760
6.180
5.680
6.080
1,022,304
+0.42(+7.42%)
May 20, 2020
5.250
5.750
5.250
5.660
888,055
+0.42(+8.02%)
May 19, 2020
5.060
5.300
4.820
5.240
462,529
+0.21(+4.17%)
May 18, 2020
5.180
5.290
4.860
5.030
619,440
-0.05(-0.98%)
May 15, 2020
5.150
5.180
4.910
5.080
707,600
+0.01(+0.20%)
May 14, 2020
4.660
5.135
4.350
5.070
979,833
+0.58(+12.92%)
May 13, 2020
5.090
5.100
4.350
4.490
831,585
-0.47(-9.48%)
May 12, 2020
5.000
5.040
4.840
4.960
540,294
+0.01(+0.20%)
May 11, 2020
4.810
5.400
4.760
4.950
1,274,149
+0.28(+6.00%)
May 08, 2020
4.350
4.800
4.280
4.670
1,563,600
+0.42(+9.88%)
May 07, 2020
4.250
4.540
3.800
4.250
1,756,675
+0.50(+13.33%)
May 06, 2020
3.700
3.830
3.560
3.750
617,927
+0.07(+1.90%)
May 05, 2020
3.600
3.750
3.530
3.680
526,161
+0.13(+3.66%)
May 04, 2020
3.340
3.620
3.160
3.550
844,424
+0.23(+6.93%)
May 01, 2020
3.200
3.450
3.060
3.320
223,000
+0.11(+3.43%)
Apr 30, 2020
3.150
3.300
2.900
3.210
317,701
-0.19(-5.59%)
Apr 29, 2020
3.610
3.700
3.350
3.400
573,464
-0.03(-0.87%)
Apr 28, 2020
3.230
3.470
3.150
3.430
634,830
+0.37(+12.09%)
Apr 27, 2020
2.720
3.080
2.710
3.060
683,648
+0.40(+15.04%)
Apr 24, 2020
2.650
2.730
2.570
2.660
172,000
+0.01(+0.38%)
Apr 23, 2020
2.430
2.740
2.430
2.650
343,300
+0.22(+9.05%)
Apr 22, 2020
2.260
2.450
2.230
2.430
168,046
+0.18(+8.00%)
Apr 21, 2020
2.100
2.270
2.030
2.250
88,807
+0.14(+6.64%)
Apr 20, 2020
2.180
2.180
2.050
2.110
90,988
-0.09(-4.09%)
Apr 17, 2020
2.490
2.490
2.120
2.200
175,500
+0.01(+0.46%)
Apr 16, 2020
1.930
2.340
1.920
2.190
241,952
+0.31(+16.49%)
Apr 15, 2020
1.810
1.930
1.790
1.880
94,856
+0.05(+2.73%)
Apr 14, 2020
1.880
1.980
1.780
1.830
123,356
-0.01(-0.54%)
Apr 13, 2020
1.810
1.860
1.750
1.840
58,008
+0.01(+0.55%)
Apr 09, 2020
1.840
1.860
1.740
1.830
43,000
+0.04(+2.23%)
Apr 08, 2020
1.840
1.870
1.760
1.790
51,739
+0.02(+1.13%)
Apr 07, 2020
1.760
1.880
1.700
1.770
60,048
+0.04(+2.31%)
Apr 06, 2020
1.670
1.800
1.670
1.730
76,853
+0.10(+6.13%)
Apr 03, 2020
1.690
1.760
1.600
1.630
39,400
-0.05(-2.98%)
Apr 02, 2020
1.610
1.710
1.600
1.680
57,758
+0.04(+2.44%)
Apr 01, 2020
1.690
1.725
1.560
1.640
32,088
-0.11(-6.29%)
Mar 31, 2020
1.700
1.770
1.650
1.750
42,253
+0.05(+2.94%)
Mar 30, 2020
1.840
1.900
1.690
1.700
56,631
-0.11(-6.08%)
Mar 27, 2020
1.900
1.900
1.760
1.810
89,600
-0.11(-5.73%)
Mar 26, 2020
1.740
1.940
1.700
1.920
204,027
+0.20(+11.63%)
Mar 25, 2020
1.560
1.770
1.560
1.720
192,119
+0.17(+10.97%)
Mar 24, 2020
1.610
1.760
1.490
1.550
185,720
-0.06(-3.73%)
Mar 23, 2020
1.540
1.690
1.500
1.610
76,658
+0.06(+3.87%)
Mar 20, 2020
1.820
1.848
1.510
1.550
138,000
-0.25(-13.89%)
Mar 19, 2020
1.360
1.890
1.270
1.800
177,300
+0.43(+31.39%)
Mar 18, 2020
1.210
1.750
1.040
1.370
1,875,629
-0.63(-31.50%)
Mar 17, 2020
2.100
2.100
1.980
2.000
183,831
-0.10(-4.76%)
Mar 16, 2020
2.020
2.150
2.020
2.100
90,415
-0.21(-9.09%)
Mar 13, 2020
2.280
2.310
2.250
2.310
202,200
+0.10(+4.52%)
Mar 12, 2020
2.310
2.360
2.080
2.210
242,068
-0.32(-12.65%)
Mar 11, 2020
2.600
2.670
2.460
2.530
341,424
-0.14(-5.24%)
Mar 10, 2020
2.350
2.750
2.300
2.670
396,649
+0.32(+13.62%)
Mar 09, 2020
2.310
2.390
2.220
2.350
375,021
-0.08(-3.29%)
Mar 06, 2020
2.450
2.550
2.420
2.430
137,200
-0.04(-1.62%)
Mar 05, 2020
2.540
2.619
2.360
2.470
114,495
-0.04(-1.59%)
Mar 04, 2020
2.490
2.580
2.460
2.510
94,470
+0.09(+3.72%)
Mar 03, 2020
2.460
2.620
2.410
2.420
176,457
-0.07(-2.81%)
Mar 02, 2020
2.350
2.540
2.341
2.490
144,605
+0.13(+5.51%)
Feb 28, 2020
2.140
2.400
2.140
2.360
217,700
-0.04(-1.67%)
Feb 27, 2020
2.360
2.430
2.000
2.400
291,132
+0.04(+1.69%)
Feb 26, 2020
2.300
2.460
2.230
2.360
72,054
-0.02(-0.84%)
Feb 25, 2020
2.650
2.710
2.200
2.380
361,185
-0.27(-10.19%)
Feb 24, 2020
2.690
2.690
2.590
2.650
225,343
-0.11(-3.99%)
Feb 21, 2020
2.790
2.820
2.660
2.760
138,500
-0.02(-0.72%)
Feb 20, 2020
2.820
2.900
2.770
2.780
84,981
-0.02(-0.71%)
Feb 19, 2020
2.800
2.840
2.770
2.800
133,471
+0.02(+0.72%)
Feb 18, 2020
2.800
2.840
2.740
2.780
88,865
+0.05(+1.83%)
Feb 14, 2020
2.660
2.790
2.640
2.730
46,000
+0.09(+3.41%)
Feb 13, 2020
2.640
2.720
2.560
2.640
175,377
-0.03(-1.12%)
Feb 12, 2020
2.550
2.780
2.550
2.670
123,875
+0.14(+5.53%)
Feb 11, 2020
2.520
2.640
2.520
2.530
118,831
-0.02(-0.78%)
Feb 10, 2020
2.700
2.700
2.500
2.550
63,765
-0.10(-3.77%)
Feb 07, 2020
2.670
2.700
2.553
2.650
100,800
-0.02(-0.75%)
Feb 06, 2020
2.580
2.680
2.570
2.670
71,681
+0.13(+5.12%)
Feb 05, 2020
2.440
2.558
2.440
2.540
43,738
+0.04(+1.60%)
Feb 04, 2020
2.520
2.587
2.460
2.500
56,760
+0.00(+0.00%)
Feb 03, 2020
2.550
2.567
2.450
2.500
85,194
-0.05(-1.96%)
Jan 31, 2020
2.550
2.560
2.400
2.550
122,700
+0.07(+2.82%)
Jan 30, 2020
2.560
2.570
2.410
2.480
135,998
-0.08(-3.13%)
Jan 29, 2020
2.660
2.757
2.520
2.560
98,769
-0.08(-3.03%)
Jan 28, 2020
2.750
2.785
2.620
2.640
47,709
-0.07(-2.58%)
Jan 27, 2020
2.690
2.764
2.660
2.710
112,350
-0.07(-2.52%)
Jan 24, 2020
2.700
2.850
2.630
2.780
127,400
+0.07(+2.58%)
Jan 23, 2020
2.780
2.780
2.660
2.710
70,426
-0.07(-2.52%)
Jan 22, 2020
2.780
2.804
2.683
2.780
66,139
+0.00(+0.00%)
Jan 21, 2020
2.810
2.889
2.750
2.780
53,993
-0.02(-0.71%)
Jan 17, 2020
2.800
2.900
2.790
2.800
141,100
-0.02(-0.71%)
Jan 16, 2020
2.680
2.900
2.662
2.820
137,499
+0.14(+5.22%)
Jan 15, 2020
2.670
2.690
2.560
2.680
100,961
+0.03(+1.13%)
Jan 14, 2020
2.750
2.750
2.600
2.650
185,325
-0.08(-2.93%)
Jan 13, 2020
2.920
2.940
2.680
2.730
197,250
-0.13(-4.55%)
Jan 10, 2020
2.900
2.978
2.807
2.860
262,700
-0.04(-1.38%)
Jan 09, 2020
2.810
2.960
2.570
2.900
474,874
+0.14(+5.07%)
Jan 08, 2020
2.400
2.780
2.400
2.760
761,208
+0.43(+18.45%)
Jan 07, 2020
2.270
2.340
2.200
2.330
81,896
+0.08(+3.56%)
Jan 06, 2020
2.250
2.309
2.225
2.250
52,713
-0.06(-2.60%)
Jan 03, 2020
2.320
2.360
2.250
2.310
83,400
-0.01(-0.43%)
Jan 02, 2020
2.180
2.460
2.160
2.320
294,697
+0.12(+5.45%)
Dec 31, 2019
2.110
2.240
2.110
2.200
83,600
+0.08(+3.77%)
Dec 30, 2019
2.130
2.150
2.070
2.120
51,884
+0.00(+0.00%)
Dec 27, 2019
2.050
2.180
2.000
2.120
72,900
+0.07(+3.41%)
Dec 26, 2019
2.050
2.135
2.013
2.050
51,881
-0.02(-0.97%)
Dec 24, 2019
2.030
2.070
1.950
2.070
50,700
+0.03(+1.47%)
Dec 23, 2019
2.070
2.080
1.980
2.040
44,625
-0.03(-1.45%)
Dec 20, 2019
2.040
2.070
1.960
2.070
80,400
+0.03(+1.47%)
Dec 19, 2019
2.030
2.040
1.990
2.040
36,644
+0.02(+0.74%)
Dec 18, 2019
1.970
2.040
1.920
2.025
74,898
+0.04(+2.27%)
Dec 17, 2019
1.990
2.020
1.870
1.980
130,356
-0.04(-1.98%)
Dec 16, 2019
2.060
2.080
1.970
2.020
136,023
-0.07(-3.35%)
Dec 13, 2019
2.040
2.117
2.040
2.090
73,400
+0.00(+0.00%)
Dec 12, 2019
2.190
2.350
1.900
2.090
439,735
-0.07(-3.24%)
Dec 11, 2019
2.220
2.250
2.160
2.160
48,338
-0.05(-2.26%)
Dec 10, 2019
2.180
2.220
2.160
2.210
74,006
+0.03(+1.38%)
Dec 09, 2019
2.160
2.230
2.160
2.180
39,455
-0.01(-0.46%)
Dec 06, 2019
2.180
2.240
2.130
2.190
84,200
+0.01(+0.46%)
Dec 05, 2019
2.130
2.190
2.130
2.180
24,491
+0.03(+1.40%)
Dec 04, 2019
2.180
2.200
2.120
2.150
38,129
-0.02(-0.92%)
Dec 03, 2019
2.160
2.240
2.110
2.170
55,365
-0.01(-0.46%)
Dec 02, 2019
2.250
2.270
2.150
2.180
56,383
-0.06(-2.68%)
Nov 29, 2019
2.110
2.240
2.110
2.240
45,800
+0.10(+4.67%)
Nov 27, 2019
2.150
2.220
2.090
2.140
115,800
+0.00(+0.00%)
Nov 26, 2019
2.120
2.210
2.110
2.140
124,454
-0.04(-1.84%)
Nov 25, 2019
2.160
2.290
2.020
2.180
300,048
-0.13(-5.62%)
Nov 22, 2019
2.370
2.380
2.280
2.310
172,500
-0.07(-2.94%)
Nov 21, 2019
2.350
2.400
2.350
2.380
72,943
+0.02(+0.85%)
Nov 20, 2019
2.380
2.436
2.360
2.360
113,767
-0.02(-0.84%)
Nov 19, 2019
2.350
2.450
2.320
2.380
115,606
-0.01(-0.42%)
Nov 18, 2019
2.470
2.490
2.300
2.390
111,325
-0.06(-2.45%)
Nov 15, 2019
2.380
2.500
2.310
2.450
159,000
+0.05(+2.08%)
Nov 14, 2019
2.450
2.480
2.370
2.400
100,080
-0.04(-1.64%)
Nov 13, 2019
2.390
2.500
2.350
2.440
157,260
+0.03(+1.24%)
Nov 12, 2019
2.600
2.600
2.250
2.410
345,642
-0.08(-3.21%)
Nov 11, 2019
2.400
2.520
2.280
2.490
656,817
+0.26(+11.66%)
Nov 08, 2019
2.220
2.340
2.030
2.230
397,300
+0.05(+2.29%)
Nov 07, 2019
1.850
2.180
1.850
2.180
410,417
+0.36(+19.78%)
Nov 06, 2019
1.710
1.920
1.710
1.820
372,510
+0.11(+6.43%)
Nov 05, 2019
1.890
2.040
1.700
1.710
909,561
-0.18(-9.52%)
Nov 04, 2019
1.650
1.890
1.650
1.890
331,385
+0.30(+18.57%)
Nov 01, 2019
1.660
1.720
1.580
1.594
154,600
-0.07(-3.98%)
Oct 31, 2019
1.720
1.790
1.650
1.660
164,890
-0.04(-2.35%)
Oct 30, 2019
1.690
1.720
1.680
1.700
41,833
+0.03(+1.80%)
Oct 29, 2019
1.640
1.710
1.610
1.670
58,383
+0.06(+3.73%)
Oct 28, 2019
1.570
1.680
1.565
1.610
36,302
+0.04(+2.55%)
Oct 25, 2019
1.580
1.630
1.540
1.570
30,600
-0.02(-1.26%)
Oct 24, 2019
1.610
1.610
1.528
1.590
37,966
-0.02(-1.24%)
Oct 23, 2019
1.520
1.610
1.515
1.610
36,768
+0.11(+7.33%)
Oct 22, 2019
1.590
1.610
1.490
1.500
125,569
-0.09(-5.66%)
Oct 21, 2019
1.590
1.630
1.580
1.590
17,503
+0.00(+0.00%)
Oct 18, 2019
1.620
1.647
1.570
1.590
39,400
-0.01(-0.63%)
Oct 17, 2019
1.550
1.630
1.533
1.600
67,254
+0.07(+4.58%)
Oct 16, 2019
1.510
1.540
1.510
1.530
13,690
+0.00(+0.00%)
Oct 15, 2019
1.510
1.540
1.500
1.530
21,282
+0.03(+2.00%)
Oct 14, 2019
1.510
1.560
1.500
1.500
21,488
+0.00(+0.00%)
Oct 11, 2019
1.550
1.581
1.480
1.500
60,800
-0.06(-3.85%)
Oct 10, 2019
1.550
1.590
1.537
1.560
23,230
+0.01(+0.65%)
Oct 09, 2019
1.580
1.580
1.500
1.550
44,920
+0.03(+1.97%)
Oct 08, 2019
1.470
1.520
1.450
1.520
68,674
+0.06(+4.11%)
Oct 07, 2019
1.460
1.480
1.460
1.460
45,685
-0.02(-1.35%)
Oct 04, 2019
1.460
1.550
1.460
1.480
39,900
-0.01(-0.67%)
Oct 03, 2019
1.460
1.520
1.450
1.490
43,446
+0.03(+2.05%)
Oct 02, 2019
1.500
1.560
1.460
1.460
136,812
-0.08(-5.19%)
Oct 01, 2019
1.570
1.590
1.517
1.540
20,507
-0.01(-0.65%)
Sep 30, 2019
1.500
1.550
1.500
1.550
66,596
+0.04(+2.65%)
Sep 27, 2019
1.500
1.560
1.500
1.510
51,700
-0.02(-1.31%)
Sep 26, 2019
1.500
1.570
1.500
1.530
176,655
-0.02(-1.29%)
Sep 25, 2019
1.580
1.590
1.550
1.550
35,273
-0.04(-2.52%)
Sep 24, 2019
1.610
1.690
1.550
1.590
98,286
-0.02(-1.24%)
Sep 23, 2019
1.650
1.690
1.560
1.610
172,164
-0.04(-2.42%)
Sep 20, 2019
1.700
1.702
1.650
1.650
94,600
-0.05(-2.94%)
Sep 19, 2019
1.700
1.720
1.650
1.700
82,920
+0.00(+0.00%)
Sep 18, 2019
1.760
1.780
1.680
1.700
117,203
-0.04(-2.30%)
Sep 17, 2019
1.750
1.800
1.720
1.740
188,676
+0.05(+2.96%)
Sep 16, 2019
1.720
1.730
1.620
1.690
183,137
+0.01(+0.60%)
Sep 13, 2019
1.650
1.710
1.600
1.680
563,000
+0.06(+3.70%)
Sep 12, 2019
1.660
1.690
1.620
1.620
237,055
-0.03(-1.82%)
Sep 11, 2019
1.640
1.700
1.600
1.650
186,306
+0.06(+3.77%)
Sep 10, 2019
1.560
1.640
1.530
1.590
157,015
+0.04(+2.58%)
Sep 09, 2019
1.500
1.590
1.500
1.550
93,419
+0.05(+3.33%)
Sep 06, 2019
1.530
1.560
1.400
1.500
307,300
-0.02(-1.32%)
Sep 05, 2019
1.520
1.570
1.520
1.520
46,657
+0.02(+1.33%)
Sep 04, 2019
1.620
1.700
1.450
1.500
321,473
-0.09(-5.66%)
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.