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
Kala Bio Inc
(NQ:
KALA
)
6.530
+0.021 (+0.31%)
Streaming Delayed Price
Updated: 11:04 AM EDT, May 23, 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
200.00
205.50
197.00
205.50
7,322
+13.00(+6.75%)
Aug 29, 2019
189.00
192.50
186.00
192.50
4,354
+6.50(+3.49%)
Aug 28, 2019
177.50
189.00
175.50
186.00
3,767
+7.50(+4.20%)
Aug 27, 2019
191.50
197.00
175.00
178.50
5,046
-12.50(-6.54%)
Aug 26, 2019
193.50
196.91
185.50
191.00
3,296
-1.50(-0.78%)
Aug 23, 2019
202.00
203.50
189.00
192.50
8,672
-10.00(-4.94%)
Aug 22, 2019
202.00
205.75
197.50
202.50
5,572
+2.00(+1.00%)
Aug 21, 2019
200.50
203.66
195.50
200.50
5,083
+1.50(+0.75%)
Aug 20, 2019
201.50
205.00
193.50
199.00
5,651
-2.00(-1.00%)
Aug 19, 2019
204.00
204.50
190.50
201.00
7,694
+1.00(+0.50%)
Aug 16, 2019
201.50
206.00
196.00
200.00
8,286
-1.00(-0.50%)
Aug 15, 2019
218.50
220.50
200.50
201.00
11,626
-17.50(-8.01%)
Aug 14, 2019
222.50
222.50
216.00
218.50
5,605
-11.50(-5.00%)
Aug 13, 2019
238.50
238.50
220.00
230.00
7,327
-11.50(-4.76%)
Aug 12, 2019
247.50
247.50
232.50
241.50
9,846
-9.50(-3.78%)
Aug 09, 2019
230.50
258.75
229.25
251.00
20,164
+21.00(+9.13%)
Aug 08, 2019
255.50
263.00
229.50
230.00
17,508
-25.50(-9.98%)
Aug 07, 2019
218.00
270.50
210.00
255.50
14,467
+36.50(+16.67%)
Aug 06, 2019
275.50
285.00
212.00
219.00
19,937
-33.50(-13.27%)
Aug 05, 2019
285.50
285.50
234.00
252.50
17,619
-37.50(-12.93%)
Aug 02, 2019
300.00
309.87
285.50
290.00
8,654
-7.50(-2.52%)
Aug 01, 2019
299.00
320.50
296.00
297.50
11,463
+3.50(+1.19%)
Jul 31, 2019
299.00
334.50
294.00
294.00
11,056
-1.00(-0.34%)
Jul 30, 2019
286.00
296.00
283.50
295.00
5,768
+8.00(+2.79%)
Jul 29, 2019
288.00
300.00
285.00
287.00
4,562
+4.00(+1.41%)
Jul 26, 2019
272.50
287.00
271.50
283.00
3,590
+11.50(+4.24%)
Jul 25, 2019
282.50
288.00
271.00
271.50
3,395
-11.50(-4.06%)
Jul 24, 2019
282.50
285.50
275.50
283.00
3,080
+2.00(+0.71%)
Jul 23, 2019
279.00
287.50
275.00
281.00
3,490
+3.00(+1.08%)
Jul 22, 2019
284.50
284.50
273.00
278.00
3,860
-0.50(-0.18%)
Jul 19, 2019
290.50
291.00
277.50
278.50
1,828
-8.00(-2.79%)
Jul 18, 2019
302.50
306.00
280.50
286.50
4,614
-16.00(-5.29%)
Jul 17, 2019
305.00
307.50
300.00
302.50
2,464
-1.50(-0.49%)
Jul 16, 2019
304.50
311.00
297.50
304.00
3,171
+0.00(+0.00%)
Jul 15, 2019
319.00
319.00
302.50
304.00
2,656
-9.50(-3.03%)
Jul 12, 2019
306.50
315.50
299.00
313.50
2,800
+7.00(+2.28%)
Jul 11, 2019
310.00
311.00
298.00
306.50
2,406
+1.50(+0.49%)
Jul 10, 2019
311.00
320.50
298.00
305.00
3,124
-3.50(-1.13%)
Jul 09, 2019
305.00
311.00
298.00
308.50
3,447
+0.50(+0.16%)
Jul 08, 2019
320.00
324.50
297.00
308.00
3,992
-10.50(-3.30%)
Jul 05, 2019
322.50
334.00
318.00
318.50
2,216
-4.00(-1.24%)
Jul 03, 2019
334.00
335.15
321.00
322.50
2,054
-6.50(-1.98%)
Jul 02, 2019
325.00
332.00
315.50
329.00
3,952
+9.50(+2.97%)
Jul 01, 2019
324.00
335.00
318.50
319.50
4,072
+0.50(+0.16%)
Jun 28, 2019
294.00
330.50
292.07
319.00
16,786
+25.00(+8.50%)
Jun 27, 2019
284.50
296.00
284.00
294.00
2,013
+11.50(+4.07%)
Jun 26, 2019
289.50
296.00
282.00
282.50
2,126
-4.50(-1.57%)
Jun 25, 2019
281.00
292.50
279.00
287.00
2,018
+7.50(+2.68%)
Jun 24, 2019
281.00
287.00
276.00
279.50
2,754
-1.50(-0.53%)
Jun 21, 2019
279.00
286.00
275.00
281.00
3,984
-0.50(-0.18%)
Jun 20, 2019
293.50
297.50
279.50
281.50
2,588
-9.50(-3.26%)
Jun 19, 2019
275.50
292.50
275.00
291.00
2,173
+14.00(+5.05%)
Jun 18, 2019
281.50
284.50
275.00
277.00
3,448
-4.00(-1.42%)
Jun 17, 2019
256.00
282.50
255.16
281.00
3,384
+25.50(+9.98%)
Jun 14, 2019
250.00
261.50
244.50
255.50
8,992
+5.00(+2.00%)
Jun 13, 2019
248.50
257.50
242.50
250.50
7,199
+4.00(+1.62%)
Jun 12, 2019
258.50
266.00
246.00
246.50
3,217
-12.50(-4.83%)
Jun 11, 2019
277.50
279.50
254.00
259.00
5,634
-15.00(-5.47%)
Jun 10, 2019
274.50
283.00
266.00
274.00
2,691
+5.00(+1.86%)
Jun 07, 2019
276.00
280.00
266.00
269.00
3,232
-6.00(-2.18%)
Jun 06, 2019
266.00
276.00
256.00
275.00
4,085
+7.50(+2.80%)
Jun 05, 2019
291.00
291.50
263.00
267.50
3,837
-23.50(-8.08%)
Jun 04, 2019
296.50
307.50
286.00
291.00
2,476
+0.00(+0.00%)
Jun 03, 2019
274.50
292.50
269.00
291.00
3,905
+14.50(+5.24%)
May 31, 2019
264.00
278.50
263.50
276.50
2,472
+7.50(+2.79%)
May 30, 2019
268.00
274.50
266.15
269.00
2,918
+3.00(+1.13%)
May 29, 2019
288.50
289.50
265.00
266.00
4,418
-23.50(-8.12%)
May 28, 2019
297.00
298.50
287.50
289.50
2,541
-7.50(-2.53%)
May 24, 2019
296.00
299.00
289.65
297.00
1,728
+4.00(+1.37%)
May 23, 2019
296.00
300.00
285.00
293.00
3,644
-3.00(-1.01%)
May 22, 2019
289.50
298.50
285.00
296.00
2,050
+4.50(+1.54%)
May 21, 2019
292.50
302.00
286.50
291.50
2,977
+2.00(+0.69%)
May 20, 2019
296.00
299.50
281.00
289.50
3,592
-8.50(-2.85%)
May 17, 2019
309.50
309.50
292.50
298.00
4,414
-13.50(-4.33%)
May 16, 2019
296.00
315.00
292.50
311.50
3,592
+14.50(+4.88%)
May 15, 2019
300.00
303.50
290.00
297.00
4,807
+3.00(+1.02%)
May 14, 2019
298.00
306.00
284.00
294.00
5,043
-1.00(-0.34%)
May 13, 2019
320.00
320.00
284.00
295.00
5,992
-29.50(-9.09%)
May 10, 2019
346.50
347.00
320.00
324.50
5,334
-22.50(-6.48%)
May 09, 2019
354.50
369.23
346.50
347.00
3,244
-8.00(-2.25%)
May 08, 2019
365.50
369.50
355.00
355.00
4,111
-11.00(-3.01%)
May 07, 2019
369.50
376.00
359.00
366.00
4,380
-7.00(-1.88%)
May 06, 2019
366.50
379.00
366.00
373.00
6,536
+1.50(+0.40%)
May 03, 2019
362.50
379.00
357.50
371.50
5,238
+11.50(+3.19%)
May 02, 2019
374.00
374.00
351.50
360.00
4,691
-10.50(-2.83%)
May 01, 2019
388.50
390.00
369.50
370.50
4,017
-17.50(-4.51%)
Apr 30, 2019
396.00
402.00
380.00
388.00
2,553
-8.00(-2.02%)
Apr 29, 2019
383.50
397.50
377.00
396.00
2,158
+16.00(+4.21%)
Apr 26, 2019
376.50
388.50
371.75
380.00
1,950
+3.00(+0.80%)
Apr 25, 2019
381.00
381.25
370.00
377.00
2,033
+5.00(+1.34%)
Apr 24, 2019
379.50
385.00
369.00
372.00
2,806
-5.50(-1.46%)
Apr 23, 2019
374.50
382.50
367.00
377.50
1,986
+2.50(+0.67%)
Apr 22, 2019
379.50
388.00
370.00
375.00
1,686
-5.00(-1.32%)
Apr 18, 2019
381.50
382.50
363.40
380.00
2,792
-1.00(-0.26%)
Apr 17, 2019
398.50
398.50
376.00
381.00
3,335
-15.00(-3.79%)
Apr 16, 2019
402.50
409.50
395.00
396.00
2,049
-5.00(-1.25%)
Apr 15, 2019
410.00
411.00
395.50
401.00
2,065
-7.50(-1.84%)
Apr 12, 2019
401.50
411.50
392.50
408.50
2,578
+10.50(+2.64%)
Apr 11, 2019
398.50
400.50
389.50
398.00
2,259
-2.00(-0.50%)
Apr 10, 2019
410.50
417.00
395.50
400.00
2,663
-9.50(-2.32%)
Apr 09, 2019
439.50
445.00
408.50
409.50
3,180
-30.50(-6.93%)
Apr 08, 2019
427.50
446.00
422.50
440.00
4,639
+10.50(+2.44%)
Apr 05, 2019
427.50
442.75
417.92
429.50
8,238
+3.50(+0.82%)
Apr 04, 2019
430.00
431.00
420.00
426.00
1,819
-3.50(-0.81%)
Apr 03, 2019
421.50
432.00
416.75
429.50
1,811
+8.50(+2.02%)
Apr 02, 2019
420.00
428.00
410.50
421.00
2,611
+2.50(+0.60%)
Apr 01, 2019
420.00
427.50
407.00
418.50
4,318
+5.00(+1.21%)
Mar 29, 2019
390.50
418.00
390.50
413.50
5,618
+26.50(+6.85%)
Mar 28, 2019
384.50
401.00
382.50
387.00
1,504
+2.50(+0.65%)
Mar 27, 2019
394.00
397.50
377.00
384.50
2,543
-11.00(-2.78%)
Mar 26, 2019
402.50
407.00
391.50
395.50
2,815
-2.00(-0.50%)
Mar 25, 2019
369.50
400.00
362.00
397.50
5,038
+26.50(+7.14%)
Mar 22, 2019
382.50
388.50
357.00
371.00
4,680
-14.50(-3.76%)
Mar 21, 2019
408.00
416.00
383.42
385.50
4,893
-25.50(-6.20%)
Mar 20, 2019
426.00
436.50
407.50
411.00
4,166
-13.50(-3.18%)
Mar 19, 2019
428.00
437.00
415.00
424.50
5,973
-2.50(-0.59%)
Mar 18, 2019
433.00
439.00
416.50
427.00
5,582
-6.50(-1.50%)
Mar 15, 2019
422.50
435.00
415.00
433.50
6,570
+13.00(+3.09%)
Mar 14, 2019
416.00
424.00
405.00
420.50
5,243
+18.00(+4.47%)
Mar 13, 2019
412.00
415.75
400.00
402.50
4,343
-8.00(-1.95%)
Mar 12, 2019
410.00
430.00
380.45
410.50
8,362
-20.50(-4.76%)
Mar 11, 2019
413.00
438.50
408.00
431.00
5,386
+24.50(+6.03%)
Mar 08, 2019
411.00
413.50
383.00
406.50
5,514
-4.00(-0.97%)
Mar 07, 2019
394.50
417.50
392.50
410.50
2,605
+15.00(+3.79%)
Mar 06, 2019
429.50
429.50
390.00
395.50
5,650
-34.00(-7.92%)
Mar 05, 2019
430.00
445.50
426.00
429.50
3,793
+2.50(+0.59%)
Mar 04, 2019
444.50
446.50
413.00
427.00
4,288
-17.50(-3.94%)
Mar 01, 2019
423.50
449.00
415.50
444.50
3,282
+25.00(+5.96%)
Feb 28, 2019
420.50
422.50
405.50
419.50
5,359
+0.00(+0.00%)
Feb 27, 2019
425.50
436.00
415.00
419.50
2,971
-6.50(-1.53%)
Feb 26, 2019
435.00
439.50
413.00
426.00
3,705
-14.00(-3.18%)
Feb 25, 2019
458.00
462.50
427.50
440.00
11,296
-8.50(-1.90%)
Feb 22, 2019
427.50
450.50
420.50
448.50
8,816
+22.00(+5.16%)
Feb 21, 2019
415.00
454.50
404.50
426.50
10,916
+12.00(+2.90%)
Feb 20, 2019
386.50
414.50
372.00
414.50
8,931
+28.00(+7.24%)
Feb 19, 2019
365.50
390.75
365.50
386.50
5,913
+26.00(+7.21%)
Feb 15, 2019
364.00
372.50
354.00
360.50
3,646
-0.50(-0.14%)
Feb 14, 2019
346.50
366.50
346.50
361.00
3,148
+14.50(+4.18%)
Feb 13, 2019
344.50
353.50
338.50
346.50
2,944
+2.50(+0.73%)
Feb 12, 2019
336.00
346.50
329.00
344.00
2,311
+11.50(+3.46%)
Feb 11, 2019
331.00
339.49
321.00
332.50
2,494
+7.00(+2.15%)
Feb 08, 2019
335.50
345.00
313.50
325.50
4,770
-12.50(-3.70%)
Feb 07, 2019
330.00
343.50
319.00
338.00
5,441
+5.00(+1.50%)
Feb 06, 2019
340.00
347.00
312.00
333.00
5,381
-6.50(-1.91%)
Feb 05, 2019
314.00
341.00
314.00
339.50
6,558
+27.50(+8.81%)
Feb 04, 2019
291.50
312.50
289.50
312.00
3,558
+20.50(+7.03%)
Feb 01, 2019
277.50
292.00
269.50
291.50
1,898
+15.00(+5.42%)
Jan 31, 2019
267.50
284.00
267.50
276.50
2,351
+9.50(+3.56%)
Jan 30, 2019
265.00
269.00
261.00
267.00
5,218
+4.00(+1.52%)
Jan 29, 2019
265.00
268.00
258.50
263.00
3,614
+1.00(+0.38%)
Jan 28, 2019
275.50
279.00
259.00
262.00
7,478
-14.00(-5.07%)
Jan 25, 2019
266.00
279.00
264.50
276.00
5,108
+11.00(+4.15%)
Jan 24, 2019
281.50
281.50
264.00
265.00
2,828
-14.00(-5.02%)
Jan 23, 2019
280.00
283.50
263.00
279.00
3,813
+2.50(+0.90%)
Jan 22, 2019
292.50
293.00
272.50
276.50
3,589
-18.00(-6.11%)
Jan 18, 2019
308.50
308.50
285.50
294.50
4,686
+5.50(+1.90%)
Jan 17, 2019
303.00
303.50
277.50
289.00
7,263
-13.00(-4.30%)
Jan 16, 2019
312.00
318.50
300.50
302.00
3,497
-10.00(-3.21%)
Jan 15, 2019
312.00
312.00
300.00
312.00
3,202
+2.00(+0.65%)
Jan 14, 2019
302.50
321.50
294.00
310.00
2,779
+5.00(+1.64%)
Jan 11, 2019
301.50
309.50
292.50
305.00
1,656
+3.50(+1.16%)
Jan 10, 2019
300.50
317.50
295.00
301.50
2,619
-2.50(-0.82%)
Jan 09, 2019
322.00
324.50
298.23
304.00
3,498
-14.00(-4.40%)
Jan 08, 2019
312.50
320.00
295.50
318.00
4,951
+8.50(+2.75%)
Jan 07, 2019
293.50
316.50
290.38
309.50
5,068
+18.00(+6.17%)
Jan 04, 2019
265.00
297.50
263.50
291.50
5,240
+31.50(+12.12%)
Jan 03, 2019
257.00
268.50
248.00
260.00
2,688
+0.50(+0.19%)
Jan 02, 2019
240.50
263.27
232.66
259.50
2,343
+15.00(+6.13%)
Dec 31, 2018
253.00
262.00
241.50
244.50
5,054
-6.50(-2.59%)
Dec 28, 2018
246.50
252.50
241.00
251.00
3,542
+5.50(+2.24%)
Dec 27, 2018
229.50
246.00
225.50
245.50
5,052
+15.50(+6.74%)
Dec 26, 2018
231.50
243.00
221.75
230.00
5,291
+0.00(+0.00%)
Dec 24, 2018
203.00
234.50
201.50
230.00
3,472
+15.50(+7.23%)
Dec 21, 2018
230.00
230.00
210.50
214.50
11,350
-15.00(-6.54%)
Dec 20, 2018
231.00
242.00
226.52
229.50
4,877
-8.50(-3.57%)
Dec 19, 2018
248.50
258.25
235.25
238.00
4,372
-10.50(-4.23%)
Dec 18, 2018
250.50
261.00
246.00
248.50
4,306
-2.00(-0.80%)
Dec 17, 2018
261.50
266.00
248.00
250.50
5,650
-7.00(-2.72%)
Dec 14, 2018
271.50
275.00
257.00
257.50
4,262
-18.00(-6.53%)
Dec 13, 2018
287.00
295.50
272.50
275.50
2,898
-10.50(-3.67%)
Dec 12, 2018
291.50
300.00
282.50
286.00
2,526
+0.00(+0.00%)
Dec 11, 2018
292.50
294.56
278.00
286.00
1,849
-2.00(-0.69%)
Dec 10, 2018
282.50
288.50
274.50
288.00
2,647
+6.00(+2.13%)
Dec 07, 2018
297.50
306.50
279.00
282.00
4,258
-16.50(-5.53%)
Dec 06, 2018
301.00
307.50
292.00
298.50
3,669
-2.50(-0.83%)
Dec 04, 2018
314.00
320.00
300.00
301.00
3,480
-14.00(-4.44%)
Dec 03, 2018
319.00
320.00
307.50
315.00
2,525
+0.00(+0.00%)
Nov 30, 2018
304.50
317.50
304.50
315.00
3,836
+10.50(+3.45%)
Nov 29, 2018
317.50
324.00
303.00
304.50
3,327
-12.50(-3.94%)
Nov 28, 2018
301.00
321.50
291.00
317.00
5,145
+14.50(+4.79%)
Nov 27, 2018
308.00
308.00
301.00
302.50
3,349
-8.50(-2.73%)
Nov 26, 2018
311.50
320.50
306.50
311.00
2,397
+2.00(+0.65%)
Nov 23, 2018
316.50
326.50
306.50
309.00
1,748
-13.50(-4.19%)
Nov 21, 2018
322.50
322.50
322.50
0
+17.50(+5.74%)
Nov 20, 2018
309.00
318.00
300.50
305.00
4,212
-8.50(-2.71%)
Nov 19, 2018
330.00
331.00
310.50
313.50
5,708
-17.50(-5.29%)
Nov 16, 2018
329.00
341.00
318.50
331.00
2,414
+0.50(+0.15%)
Nov 15, 2018
318.00
331.00
310.00
330.50
2,633
+13.50(+4.26%)
Nov 14, 2018
332.00
337.00
306.47
317.00
5,923
-11.00(-3.35%)
Nov 13, 2018
323.50
343.00
323.50
328.00
4,665
+4.50(+1.39%)
Nov 12, 2018
357.00
369.00
319.50
323.50
9,235
-36.50(-10.14%)
Nov 09, 2018
377.50
377.50
355.50
360.00
4,004
-22.50(-5.88%)
Nov 08, 2018
360.00
405.50
360.00
382.50
2,976
+2.00(+0.53%)
Nov 07, 2018
380.00
386.00
368.00
380.50
2,385
+5.50(+1.47%)
Nov 06, 2018
370.50
384.00
364.52
375.00
7,262
+2.00(+0.54%)
Nov 05, 2018
383.00
387.61
361.00
373.00
2,952
-7.00(-1.84%)
Nov 02, 2018
389.50
403.50
370.25
380.00
5,022
-9.00(-2.31%)
Nov 01, 2018
365.00
396.00
361.50
389.00
8,166
+26.50(+7.31%)
Oct 31, 2018
379.00
382.50
358.00
362.50
4,447
-10.00(-2.68%)
Oct 30, 2018
382.50
392.50
364.00
372.50
4,304
-10.00(-2.61%)
Oct 29, 2018
404.00
415.50
376.75
382.50
5,977
-14.00(-3.53%)
Oct 26, 2018
415.00
420.50
391.00
396.50
5,982
-26.00(-6.15%)
Oct 25, 2018
406.50
428.00
406.00
422.50
4,204
+12.50(+3.05%)
Oct 24, 2018
455.00
460.50
405.00
410.00
5,755
-46.50(-10.19%)
Oct 23, 2018
437.50
463.50
431.00
456.50
3,962
+7.50(+1.67%)
Oct 22, 2018
461.50
461.50
445.52
449.00
5,742
-12.50(-2.71%)
Oct 19, 2018
477.00
490.00
459.00
461.50
16,342
-15.50(-3.25%)
Oct 18, 2018
490.50
495.50
476.00
477.00
6,139
-16.00(-3.25%)
Oct 17, 2018
485.50
501.97
477.50
493.00
9,300
-4.00(-0.80%)
Oct 16, 2018
450.00
510.50
446.52
497.00
24,511
+49.00(+10.94%)
Oct 15, 2018
428.00
450.50
423.50
448.00
12,250
+20.00(+4.67%)
Oct 12, 2018
411.00
447.00
409.50
428.00
21,676
+25.00(+6.20%)
Oct 11, 2018
405.50
428.15
402.00
403.00
14,018
-9.50(-2.30%)
Oct 10, 2018
424.50
430.00
412.50
412.50
15,600
-5.00(-1.20%)
Oct 09, 2018
413.50
424.00
404.00
417.50
12,280
+2.50(+0.60%)
Oct 08, 2018
412.50
424.50
402.50
415.00
23,660
+28.50(+7.37%)
Oct 05, 2018
394.50
400.00
380.00
386.50
9,700
-8.75(-2.21%)
Oct 04, 2018
395.00
409.00
393.00
395.25
11,469
+3.25(+0.83%)
Oct 03, 2018
390.50
400.00
382.00
392.00
58,797
-72.00(-15.52%)
Oct 02, 2018
479.50
485.00
462.00
464.00
3,735
-17.50(-3.63%)
Oct 01, 2018
494.00
510.00
471.50
481.50
4,716
-12.00(-2.43%)
Sep 28, 2018
500.00
526.00
486.00
493.50
5,056
-4.00(-0.80%)
Sep 27, 2018
481.00
519.00
481.00
497.50
4,170
+20.50(+4.30%)
Sep 26, 2018
521.00
521.00
473.50
477.00
6,762
-42.00(-8.09%)
Sep 25, 2018
542.00
542.20
518.50
519.00
3,345
-23.50(-4.33%)
Sep 24, 2018
535.50
550.50
535.50
542.50
1,818
+5.00(+0.93%)
Sep 21, 2018
548.00
554.50
531.50
537.50
5,856
-10.50(-1.92%)
Sep 20, 2018
537.00
552.50
537.00
548.00
2,822
+13.00(+2.43%)
Sep 19, 2018
534.00
547.00
525.00
535.00
2,309
-1.00(-0.19%)
Sep 18, 2018
532.00
540.00
517.00
536.00
2,897
+2.00(+0.37%)
Sep 17, 2018
554.00
558.50
532.50
534.00
2,404
-22.00(-3.96%)
Sep 14, 2018
563.00
570.00
553.50
556.00
2,286
-8.50(-1.51%)
Sep 13, 2018
548.00
568.50
542.50
564.50
4,019
+22.00(+4.06%)
Sep 12, 2018
549.00
555.00
530.50
542.50
4,722
-6.50(-1.18%)
Sep 11, 2018
563.50
563.50
542.50
549.00
4,159
-14.50(-2.57%)
Sep 10, 2018
569.50
574.00
556.50
563.50
2,928
-3.50(-0.62%)
Sep 07, 2018
562.50
574.50
551.00
567.00
4,512
+1.50(+0.27%)
Sep 06, 2018
617.50
625.75
553.00
565.50
12,687
-66.50(-10.52%)
Sep 05, 2018
661.00
669.50
628.00
632.00
3,495
-27.00(-4.10%)
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.