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
Terrascend Corp
(OP:
TRSSF
)
N/A
UNCHANGED
Last Price
Updated: 3:59 PM EDT, Jul 5, 2023
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 (%)
Sep 30, 2019
4.030
4.030
3.628
3.810
100,450
-0.19(-4.70%)
Sep 27, 2019
4.087
4.090
3.950
3.998
59,500
-0.03(-0.79%)
Sep 26, 2019
4.240
4.247
4.030
4.030
22,392
-0.11(-2.77%)
Sep 25, 2019
4.220
4.250
3.950
4.145
74,455
-0.09(-2.01%)
Sep 24, 2019
4.500
4.500
4.030
4.230
57,836
-0.27(-6.00%)
Sep 23, 2019
4.582
4.596
4.493
4.500
27,115
-0.04(-0.78%)
Sep 20, 2019
4.410
4.692
4.410
4.536
23,500
-0.08(-1.83%)
Sep 19, 2019
4.625
4.630
4.548
4.620
10,273
+0.04(+0.86%)
Sep 18, 2019
4.490
4.715
4.490
4.580
36,709
+0.03(+0.67%)
Sep 17, 2019
4.400
4.750
4.400
4.550
14,344
-0.19(-3.92%)
Sep 16, 2019
4.650
4.890
4.600
4.736
23,557
+0.16(+3.55%)
Sep 13, 2019
4.560
4.620
4.470
4.573
60,500
+0.01(+0.29%)
Sep 12, 2019
4.805
4.850
4.544
4.560
33,837
-0.31(-6.37%)
Sep 11, 2019
4.920
4.920
4.810
4.870
8,104
-0.01(-0.20%)
Sep 10, 2019
4.859
4.920
4.835
4.880
9,803
-0.07(-1.36%)
Sep 09, 2019
4.955
5.024
4.855
4.947
8,880
-0.02(-0.46%)
Sep 06, 2019
5.079
5.100
4.962
4.970
34,800
-0.01(-0.27%)
Sep 05, 2019
4.770
5.064
4.770
4.983
21,822
+0.04(+0.75%)
Sep 04, 2019
4.850
5.000
4.700
4.946
21,750
+0.15(+3.04%)
Sep 03, 2019
4.730
5.000
4.630
4.800
29,144
-0.09(-1.90%)
Aug 30, 2019
4.710
4.893
4.640
4.893
16,700
+0.19(+4.11%)
Aug 29, 2019
4.480
4.750
4.480
4.700
8,021
+0.11(+2.33%)
Aug 28, 2019
4.760
4.832
4.593
4.593
33,795
-0.02(-0.54%)
Aug 27, 2019
4.682
4.770
4.510
4.618
41,922
-0.15(-3.19%)
Aug 26, 2019
4.780
4.860
4.660
4.770
15,062
-0.01(-0.21%)
Aug 23, 2019
5.096
5.103
4.764
4.780
28,300
-0.36(-7.00%)
Aug 22, 2019
4.950
5.150
4.800
5.140
29,086
+0.20(+4.13%)
Aug 21, 2019
4.982
5.000
4.757
4.936
32,563
-0.06(-1.28%)
Aug 20, 2019
5.100
5.100
4.877
5.000
13,286
-0.10(-1.96%)
Aug 19, 2019
4.530
5.274
4.530
5.100
109,700
-0.18(-3.41%)
Aug 16, 2019
5.196
5.290
4.950
5.280
36,100
+0.08(+1.54%)
Aug 15, 2019
5.263
5.263
5.056
5.200
26,119
-0.04(-0.79%)
Aug 14, 2019
5.010
5.255
4.850
5.241
21,962
+0.24(+4.83%)
Aug 13, 2019
5.370
5.370
4.798
5.000
49,900
-0.28(-5.34%)
Aug 12, 2019
5.300
5.310
5.048
5.282
18,130
-0.02(-0.34%)
Aug 09, 2019
5.223
5.300
5.078
5.300
21,100
+0.07(+1.42%)
Aug 08, 2019
4.790
5.280
4.790
5.226
42,359
-0.08(-1.47%)
Aug 07, 2019
5.120
5.304
4.828
5.304
30,669
+0.30(+6.03%)
Aug 06, 2019
5.150
5.160
4.995
5.003
26,011
-0.07(-1.36%)
Aug 05, 2019
5.050
5.080
4.810
5.072
61,830
+0.07(+1.43%)
Aug 02, 2019
4.700
5.180
4.700
5.000
125,000
+0.34(+7.21%)
Aug 01, 2019
5.020
5.020
4.630
4.664
30,352
-0.21(-4.37%)
Jul 31, 2019
4.645
4.930
4.645
4.877
31,859
+0.07(+1.54%)
Jul 30, 2019
4.846
4.870
4.792
4.803
41,380
-0.10(-1.98%)
Jul 29, 2019
4.850
5.013
4.848
4.900
18,688
-0.05(-1.01%)
Jul 26, 2019
4.900
4.950
4.650
4.950
37,400
+0.15(+3.13%)
Jul 25, 2019
4.740
4.992
4.740
4.800
21,669
-0.06(-1.33%)
Jul 24, 2019
4.780
5.245
4.660
4.865
43,706
+0.06(+1.35%)
Jul 23, 2019
4.940
4.950
4.585
4.800
73,292
-0.14(-2.76%)
Jul 22, 2019
5.005
5.005
4.839
4.936
31,843
+0.05(+1.12%)
Jul 19, 2019
4.950
5.021
4.860
4.881
19,900
-0.07(-1.35%)
Jul 18, 2019
4.946
4.975
4.850
4.948
7,289
+0.02(+0.37%)
Jul 17, 2019
4.610
5.090
4.528
4.930
36,317
+0.34(+7.52%)
Jul 16, 2019
4.600
4.710
4.537
4.585
42,025
+0.02(+0.33%)
Jul 15, 2019
4.215
4.610
4.215
4.570
62,911
+0.15(+3.30%)
Jul 12, 2019
4.450
4.569
4.300
4.424
55,200
-0.15(-3.28%)
Jul 11, 2019
4.610
4.760
4.574
4.574
33,464
-0.08(-1.63%)
Jul 10, 2019
4.758
4.820
4.590
4.650
18,201
-0.17(-3.53%)
Jul 09, 2019
4.900
4.954
4.649
4.820
39,265
-0.06(-1.23%)
Jul 08, 2019
4.855
4.980
4.770
4.880
26,821
-0.02(-0.41%)
Jul 05, 2019
4.969
5.000
4.700
4.900
36,000
-0.10(-2.00%)
Jul 03, 2019
5.051
5.154
4.915
5.000
30,900
-0.08(-1.57%)
Jul 02, 2019
5.240
5.240
5.000
5.080
13,422
-0.16(-3.05%)
Jul 01, 2019
5.400
5.500
5.000
5.240
80,456
-0.16(-2.96%)
Jun 28, 2019
5.035
5.430
4.860
5.400
88,200
+0.54(+11.11%)
Jun 27, 2019
4.840
4.954
4.746
4.860
69,854
+0.11(+2.23%)
Jun 26, 2019
4.800
4.838
4.694
4.754
50,604
+0.00(+0.01%)
Jun 25, 2019
4.720
4.820
4.590
4.754
6,955
+0.00(+0.08%)
Jun 24, 2019
5.050
5.060
4.660
4.750
35,223
-0.25(-5.00%)
Jun 21, 2019
4.780
5.000
4.510
5.000
14,600
+0.38(+8.23%)
Jun 20, 2019
4.629
4.780
4.467
4.620
55,190
+0.04(+0.86%)
Jun 19, 2019
4.435
4.640
4.435
4.580
40,932
+0.11(+2.46%)
Jun 18, 2019
4.427
4.590
4.310
4.470
36,752
+0.03(+0.68%)
Jun 17, 2019
4.250
4.589
4.250
4.440
41,992
-0.03(-0.67%)
Jun 14, 2019
4.500
4.600
4.390
4.470
95,100
-0.11(-2.45%)
Jun 13, 2019
4.750
4.852
4.500
4.582
156,022
-0.17(-3.53%)
Jun 12, 2019
5.000
5.051
4.617
4.750
71,183
-0.25(-5.00%)
Jun 11, 2019
5.040
5.270
4.995
5.000
60,947
-0.32(-6.00%)
Jun 10, 2019
5.315
5.420
5.250
5.319
45,449
-0.02(-0.39%)
Jun 07, 2019
5.400
5.560
5.327
5.340
22,800
-0.08(-1.39%)
Jun 06, 2019
5.686
5.686
5.410
5.415
81,564
-0.15(-2.74%)
Jun 05, 2019
5.360
5.686
5.360
5.568
26,391
-0.11(-1.97%)
Jun 04, 2019
5.645
5.783
5.645
5.680
15,470
+0.02(+0.39%)
Jun 03, 2019
5.600
5.903
5.600
5.658
37,024
-0.06(-1.13%)
May 31, 2019
5.785
5.920
5.550
5.723
73,100
+0.05(+0.85%)
May 30, 2019
5.600
5.730
5.510
5.675
22,865
+0.06(+1.09%)
May 29, 2019
5.725
5.746
5.613
5.613
37,297
-0.11(-1.99%)
May 28, 2019
5.750
5.830
5.726
5.727
30,451
-0.04(-0.62%)
May 24, 2019
5.645
5.909
5.610
5.763
16,000
-0.11(-1.83%)
May 23, 2019
6.060
6.060
5.750
5.870
72,382
-0.05(-0.78%)
May 22, 2019
6.050
6.050
5.850
5.916
20,032
-0.02(-0.41%)
May 21, 2019
5.943
6.014
5.924
5.941
13,084
-0.06(-0.99%)
May 20, 2019
5.995
6.000
5.910
6.000
4,337
+0.09(+1.51%)
May 17, 2019
5.992
6.000
5.888
5.911
11,700
-0.10(-1.60%)
May 16, 2019
6.060
6.071
5.766
6.007
26,591
+0.19(+3.23%)
May 15, 2019
5.770
5.930
5.770
5.819
11,402
+0.05(+0.95%)
May 14, 2019
5.430
5.910
5.295
5.764
27,686
-0.00(-0.03%)
May 13, 2019
5.790
6.060
5.760
5.766
77,115
-0.25(-4.08%)
May 10, 2019
5.795
6.020
5.790
6.011
26,700
+0.06(+1.03%)
May 09, 2019
5.820
6.060
5.820
5.950
22,979
+0.00(+0.00%)
May 08, 2019
6.093
6.220
5.901
5.950
55,493
+0.01(+0.17%)
May 07, 2019
6.046
6.046
5.897
5.940
29,103
-0.08(-1.26%)
May 06, 2019
5.910
6.040
5.810
6.016
9,624
-0.02(-0.38%)
May 03, 2019
5.935
6.052
5.935
6.039
42,400
+0.01(+0.12%)
May 02, 2019
6.305
6.410
5.850
6.032
37,293
-0.13(-2.08%)
May 01, 2019
6.300
6.300
6.056
6.160
82,761
+0.06(+0.98%)
Apr 30, 2019
6.310
6.310
6.000
6.100
55,097
-0.09(-1.39%)
Apr 29, 2019
5.990
6.250
5.990
6.186
57,928
+0.04(+0.59%)
Apr 26, 2019
6.240
6.260
6.147
6.149
61,200
-0.09(-1.39%)
Apr 25, 2019
6.072
6.236
6.000
6.236
38,457
+0.17(+2.87%)
Apr 24, 2019
6.170
6.182
5.980
6.062
30,725
-0.11(-1.75%)
Apr 23, 2019
6.038
6.265
6.038
6.170
90,170
+0.01(+0.16%)
Apr 22, 2019
6.058
6.240
6.054
6.160
109,110
+0.16(+2.67%)
Apr 18, 2019
6.190
6.282
5.871
6.000
122,000
+0.03(+0.50%)
Apr 17, 2019
6.014
6.020
5.950
5.970
65,332
+0.01(+0.17%)
Apr 16, 2019
5.878
5.995
5.750
5.960
154,457
+0.23(+4.01%)
Apr 15, 2019
5.904
5.990
5.730
5.730
62,694
-0.09(-1.63%)
Apr 12, 2019
5.594
5.924
5.550
5.825
136,700
+0.49(+9.19%)
Apr 11, 2019
5.309
5.600
5.227
5.335
99,681
-0.05(-0.88%)
Apr 10, 2019
5.500
5.633
5.374
5.382
28,799
-0.12(-2.15%)
Apr 09, 2019
5.862
5.862
5.500
5.500
21,122
-0.22(-3.81%)
Apr 08, 2019
5.590
6.090
5.580
5.718
63,098
+0.12(+2.10%)
Apr 05, 2019
5.499
5.648
5.499
5.600
23,300
-0.01(-0.22%)
Apr 04, 2019
5.885
5.885
5.512
5.612
27,689
-0.01(-0.25%)
Apr 03, 2019
5.490
5.810
5.490
5.626
34,990
-0.06(-1.12%)
Apr 02, 2019
6.000
6.000
5.531
5.690
36,293
-0.11(-1.87%)
Apr 01, 2019
5.904
6.150
5.798
5.798
181,202
-0.05(-0.88%)
Mar 29, 2019
5.734
5.890
5.500
5.850
37,900
+0.29(+5.16%)
Mar 28, 2019
5.960
5.960
5.450
5.563
19,987
-0.11(-1.96%)
Mar 27, 2019
5.654
5.680
5.452
5.674
37,694
+0.07(+1.33%)
Mar 26, 2019
5.488
5.760
5.488
5.600
23,608
+0.14(+2.64%)
Mar 25, 2019
5.600
5.600
5.380
5.456
51,122
-0.15(-2.64%)
Mar 22, 2019
5.915
5.929
5.330
5.604
104,100
-0.31(-5.18%)
Mar 21, 2019
5.773
6.000
5.773
5.910
27,288
+0.11(+1.91%)
Mar 20, 2019
6.018
6.180
5.791
5.800
90,330
-0.22(-3.70%)
Mar 19, 2019
5.970
6.120
5.970
6.023
39,581
+0.02(+0.38%)
Mar 18, 2019
5.900
6.050
5.900
6.000
58,927
-0.00(-0.02%)
Mar 15, 2019
6.160
6.160
5.990
6.002
15,400
-0.00(-0.08%)
Mar 14, 2019
5.883
6.080
5.846
6.006
84,586
+0.14(+2.33%)
Mar 13, 2019
5.991
6.080
5.817
5.870
84,181
+0.04(+0.69%)
Mar 12, 2019
5.759
6.060
5.759
5.830
31,851
-0.15(-2.51%)
Mar 11, 2019
6.050
6.066
5.880
5.980
23,587
+0.05(+0.91%)
Mar 08, 2019
5.750
6.000
5.750
5.926
14,200
+0.06(+1.09%)
Mar 07, 2019
5.883
6.050
5.810
5.862
18,055
+0.03(+0.55%)
Mar 06, 2019
6.000
6.014
5.830
5.830
48,043
-0.06(-1.04%)
Mar 05, 2019
5.900
6.100
5.891
5.891
58,517
-0.02(-0.32%)
Mar 04, 2019
5.980
6.100
5.898
5.910
44,542
+0.01(+0.10%)
Mar 01, 2019
6.058
6.100
5.800
5.904
64,500
-0.19(-3.12%)
Feb 28, 2019
6.076
6.200
6.000
6.094
65,749
+0.04(+0.73%)
Feb 27, 2019
6.140
6.140
6.037
6.050
12,484
-0.09(-1.52%)
Feb 26, 2019
6.100
6.250
6.000
6.144
19,441
+0.09(+1.51%)
Feb 25, 2019
6.245
6.370
6.000
6.052
49,481
-0.20(-3.14%)
Feb 22, 2019
6.380
6.380
6.070
6.248
54,000
-0.01(-0.18%)
Feb 21, 2019
6.390
6.584
6.200
6.260
22,570
-0.13(-2.10%)
Feb 20, 2019
6.630
6.690
6.394
6.394
40,149
-0.21(-3.12%)
Feb 19, 2019
6.560
6.700
6.392
6.600
43,436
+0.00(+0.00%)
Feb 15, 2019
6.343
6.609
6.304
6.600
148,300
+0.25(+3.94%)
Feb 14, 2019
6.313
6.400
6.092
6.350
43,451
+0.08(+1.31%)
Feb 13, 2019
6.400
6.400
6.100
6.268
59,402
+0.08(+1.28%)
Feb 12, 2019
6.184
6.390
6.120
6.189
88,649
-0.01(-0.18%)
Feb 11, 2019
6.400
6.400
6.030
6.200
155,351
+0.08(+1.31%)
Feb 08, 2019
5.955
6.350
5.955
6.120
25,000
+0.11(+1.82%)
Feb 07, 2019
5.940
6.230
5.860
6.010
40,693
-0.08(-1.26%)
Feb 06, 2019
6.643
6.650
5.787
6.087
132,042
-0.59(-8.79%)
Feb 05, 2019
6.410
6.760
6.410
6.674
37,924
+0.11(+1.74%)
Feb 04, 2019
6.484
7.010
6.460
6.560
145,418
-0.29(-4.19%)
Feb 01, 2019
6.685
7.006
6.590
6.847
68,800
+0.17(+2.61%)
Jan 31, 2019
6.400
6.710
6.272
6.673
42,522
+0.27(+4.26%)
Jan 30, 2019
6.190
6.420
6.014
6.400
37,130
+0.21(+3.39%)
Jan 29, 2019
6.370
6.370
5.750
6.190
40,253
-0.06(-1.03%)
Jan 28, 2019
6.130
6.272
5.966
6.254
53,160
+0.27(+4.52%)
Jan 25, 2019
5.884
6.030
5.800
5.984
70,300
+0.19(+3.30%)
Jan 24, 2019
5.716
5.884
5.443
5.793
70,380
+0.10(+1.79%)
Jan 23, 2019
5.720
5.850
5.340
5.691
142,881
+0.35(+6.53%)
Jan 22, 2019
4.602
5.353
4.602
5.342
380,425
+0.85(+18.98%)
Jan 18, 2019
4.505
4.505
4.242
4.490
53,900
+0.20(+4.66%)
Jan 17, 2019
4.380
4.500
4.290
4.290
43,053
-0.04(-0.92%)
Jan 16, 2019
4.500
4.580
4.260
4.330
84,304
-0.05(-1.14%)
Jan 15, 2019
4.520
4.520
4.344
4.380
83,902
-0.14(-3.15%)
Jan 14, 2019
4.750
4.900
4.385
4.523
66,995
-0.10(-2.11%)
Jan 11, 2019
4.479
4.721
4.427
4.620
79,800
+0.23(+5.35%)
Jan 10, 2019
4.396
4.474
4.294
4.385
87,687
+0.01(+0.23%)
Jan 09, 2019
4.400
4.490
4.371
4.375
53,674
+0.12(+2.94%)
Jan 08, 2019
4.462
4.580
4.250
4.250
63,558
-0.15(-3.41%)
Jan 07, 2019
4.820
4.820
4.386
4.400
61,706
+0.04(+0.83%)
Jan 04, 2019
4.539
4.550
4.332
4.364
43,600
+0.03(+0.59%)
Jan 03, 2019
4.424
4.650
4.289
4.338
55,286
+0.05(+1.12%)
Jan 02, 2019
4.300
4.370
4.290
4.290
46,260
+0.01(+0.23%)
Dec 31, 2018
4.566
4.566
4.266
4.280
79,200
-0.01(-0.21%)
Dec 28, 2018
4.362
4.660
4.283
4.289
32,800
-0.00(-0.11%)
Dec 27, 2018
4.570
4.685
4.280
4.293
26,710
+0.04(+1.02%)
Dec 26, 2018
4.260
4.640
4.250
4.250
14,754
+0.00(+0.00%)
Dec 24, 2018
4.130
4.600
3.989
4.250
90,900
+0.16(+3.90%)
Dec 21, 2018
4.550
4.650
3.996
4.090
56,000
-0.46(-10.10%)
Dec 20, 2018
5.057
5.060
4.500
4.550
150,692
-0.50(-9.90%)
Dec 19, 2018
5.141
5.300
4.600
5.050
92,821
-0.15(-2.88%)
Dec 18, 2018
4.648
5.200
4.530
5.200
103,151
+0.70(+15.67%)
Dec 17, 2018
4.445
4.670
4.445
4.496
47,090
+0.05(+1.02%)
Dec 14, 2018
4.418
4.755
4.400
4.450
45,800
-0.00(-0.07%)
Dec 13, 2018
4.648
4.780
4.418
4.453
33,840
-0.30(-6.25%)
Dec 12, 2018
4.694
4.810
4.635
4.750
42,904
-0.04(-0.84%)
Dec 11, 2018
4.849
4.970
4.570
4.790
16,134
-0.06(-1.24%)
Dec 10, 2018
4.768
4.920
4.690
4.850
52,233
-0.14(-2.83%)
Dec 07, 2018
5.133
5.383
4.948
4.991
36,300
+0.08(+1.67%)
Dec 06, 2018
4.830
5.107
4.830
4.909
35,586
-0.20(-3.93%)
Dec 04, 2018
5.607
5.700
5.060
5.110
37,000
-0.25(-4.66%)
Dec 03, 2018
5.380
6.473
5.300
5.360
144,022
+0.13(+2.55%)
Nov 30, 2018
5.456
5.456
5.112
5.227
7,300
+0.03(+0.56%)
Nov 29, 2018
5.250
5.480
5.169
5.198
25,683
-0.00(-0.02%)
Nov 28, 2018
5.133
5.360
5.000
5.199
49,888
+0.05(+0.94%)
Nov 27, 2018
5.340
5.340
5.049
5.150
28,174
-0.23(-4.28%)
Nov 26, 2018
5.550
5.750
5.200
5.380
28,867
+0.08(+1.52%)
Nov 23, 2018
5.050
5.300
5.050
5.300
40,200
+0.00(+0.05%)
Nov 21, 2018
5.297
5.297
5.297
0
-0.10(-1.79%)
Nov 20, 2018
5.430
5.988
5.240
5.393
89,406
-0.41(-7.01%)
Nov 19, 2018
6.415
6.415
5.569
5.800
49,708
-0.25(-4.13%)
Nov 16, 2018
6.278
6.380
5.952
6.050
47,800
-0.12(-1.94%)
Nov 15, 2018
6.118
6.500
6.118
6.170
61,092
-0.06(-0.96%)
Nov 14, 2018
6.149
6.350
5.700
6.230
105,626
-0.07(-1.13%)
Nov 13, 2018
6.433
6.570
5.886
6.301
50,170
-0.09(-1.37%)
Nov 12, 2018
6.640
6.640
6.250
6.389
37,263
-0.04(-0.64%)
Nov 09, 2018
6.977
6.990
6.430
6.430
112,200
-0.43(-6.31%)
Nov 08, 2018
7.636
7.636
6.812
6.863
135,423
-0.71(-9.35%)
Nov 07, 2018
7.400
7.902
7.400
7.571
139,374
+0.27(+3.71%)
Nov 06, 2018
7.300
7.871
7.234
7.300
44,447
+0.05(+0.75%)
Nov 05, 2018
7.330
7.500
7.197
7.245
61,085
+0.08(+1.05%)
Nov 02, 2018
7.124
7.580
7.124
7.170
65,000
+0.02(+0.30%)
Nov 01, 2018
6.997
7.221
6.800
7.149
65,719
+0.14(+1.97%)
Oct 31, 2018
6.957
7.076
6.864
7.010
57,593
+0.51(+7.85%)
Oct 30, 2018
5.773
6.698
5.754
6.500
78,896
+0.10(+1.56%)
Oct 29, 2018
7.569
7.990
6.103
6.400
180,595
-0.55(-7.91%)
Oct 26, 2018
6.195
7.010
6.150
6.950
117,600
+0.70(+11.20%)
Oct 25, 2018
5.545
7.085
5.538
6.250
110,196
+0.49(+8.53%)
Oct 24, 2018
6.220
6.600
5.550
5.759
147,068
-0.31(-5.18%)
Oct 23, 2018
6.408
6.610
5.500
6.073
305,414
-0.93(-13.24%)
Oct 22, 2018
8.395
8.650
6.686
7.000
228,463
-1.16(-14.25%)
Oct 19, 2018
8.174
8.791
7.950
8.164
108,100
-0.24(-2.80%)
Oct 18, 2018
8.288
8.900
8.120
8.399
138,443
+0.22(+2.71%)
Oct 17, 2018
8.852
9.200
7.493
8.177
687,958
-1.02(-11.10%)
Oct 16, 2018
10.26
10.44
9.008
9.198
231,159
-0.53(-5.42%)
Oct 15, 2018
8.500
10.28
8.284
9.726
403,405
+1.63(+20.07%)
Oct 12, 2018
8.280
8.630
7.855
8.100
135,800
-0.04(-0.47%)
Oct 11, 2018
7.860
8.433
7.170
8.138
309,286
-0.21(-2.54%)
Oct 10, 2018
7.324
8.369
7.101
8.350
253,430
+1.26(+17.72%)
Oct 09, 2018
6.464
7.548
6.464
7.093
321,260
+0.13(+1.91%)
Oct 08, 2018
6.630
7.000
6.450
6.960
113,854
+0.64(+10.13%)
Oct 05, 2018
6.429
6.490
6.217
6.320
114,100
-0.18(-2.81%)
Oct 04, 2018
6.021
6.521
5.970
6.503
543,618
+0.45(+7.39%)
Oct 03, 2018
5.684
6.102
5.650
6.056
209,521
+0.50(+9.00%)
Oct 02, 2018
5.437
5.755
5.437
5.556
285,451
+0.20(+3.73%)
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.