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
Axsome Thera
(NQ:
AXSM
)
76.79
UNCHANGED
Streaming Delayed Price
Updated: 4:00 PM EDT, May 22, 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 (%)
Sep 29, 2017
5.550
5.600
5.357
5.550
101,659
+0.05(+0.91%)
Sep 28, 2017
5.450
5.750
5.350
5.500
114,734
+0.00(+0.00%)
Sep 27, 2017
5.400
5.550
5.350
5.500
61,191
+0.05(+0.92%)
Sep 26, 2017
5.450
5.550
5.250
5.450
69,636
-0.05(-0.91%)
Sep 25, 2017
5.550
5.650
5.500
5.500
73,989
-0.05(-0.90%)
Sep 22, 2017
5.650
5.650
5.275
5.550
80,536
-0.05(-0.89%)
Sep 21, 2017
5.600
5.640
5.450
5.600
81,753
+0.05(+0.90%)
Sep 20, 2017
5.350
5.550
5.250
5.550
84,136
+0.15(+2.78%)
Sep 19, 2017
5.150
5.550
5.150
5.400
158,409
+0.30(+5.88%)
Sep 18, 2017
5.000
5.290
4.860
5.100
153,397
+0.15(+3.03%)
Sep 15, 2017
4.700
4.950
4.650
4.950
104,839
+0.20(+4.21%)
Sep 14, 2017
4.850
4.850
4.750
4.750
38,224
-0.10(-2.06%)
Sep 13, 2017
4.750
4.900
4.650
4.850
69,368
+0.15(+3.19%)
Sep 12, 2017
4.550
4.750
4.500
4.700
133,851
+0.05(+1.08%)
Sep 11, 2017
4.800
4.875
4.600
4.650
118,039
-0.15(-3.12%)
Sep 08, 2017
4.950
4.950
4.750
4.800
78,522
-0.10(-2.04%)
Sep 07, 2017
5.050
5.050
4.450
4.900
637,514
-0.15(-2.97%)
Sep 06, 2017
5.000
5.100
5.000
5.050
71,432
+0.00(+0.00%)
Sep 05, 2017
5.050
5.150
4.900
5.050
139,000
+0.05(+1.00%)
Sep 01, 2017
5.150
5.150
4.900
5.000
67,067
-0.10(-1.96%)
Aug 31, 2017
5.200
5.300
4.975
5.100
116,545
+0.05(+0.99%)
Aug 30, 2017
4.950
5.100
4.917
5.050
127,211
+0.15(+3.06%)
Aug 29, 2017
4.800
5.050
4.700
4.900
104,739
+0.15(+3.16%)
Aug 28, 2017
4.800
4.900
4.700
4.750
81,578
-0.05(-1.04%)
Aug 25, 2017
4.950
5.040
4.800
4.800
60,307
-0.05(-1.03%)
Aug 24, 2017
4.750
4.950
4.705
4.850
76,290
+0.15(+3.19%)
Aug 23, 2017
4.850
4.940
4.700
4.700
122,743
-0.17(-3.59%)
Aug 22, 2017
5.050
5.140
4.800
4.875
78,809
-0.12(-2.50%)
Aug 21, 2017
5.050
5.200
4.750
5.000
93,111
+0.00(+0.00%)
Aug 18, 2017
4.900
5.100
4.850
5.000
78,690
+0.05(+1.01%)
Aug 17, 2017
4.950
5.100
4.755
4.950
106,542
-0.05(-1.00%)
Aug 16, 2017
5.000
5.200
4.850
5.000
130,768
+0.00(+0.00%)
Aug 15, 2017
5.250
5.250
4.900
5.000
220,969
-0.20(-3.85%)
Aug 14, 2017
5.350
5.450
5.074
5.200
177,866
-0.20(-3.70%)
Aug 11, 2017
5.650
5.703
5.200
5.400
228,153
-0.25(-4.42%)
Aug 10, 2017
5.850
5.900
5.350
5.650
156,161
-0.20(-3.42%)
Aug 09, 2017
6.400
6.400
5.700
5.850
279,791
-0.10(-1.68%)
Aug 08, 2017
5.750
6.000
5.510
5.950
150,239
+0.25(+4.39%)
Aug 07, 2017
5.900
6.050
5.600
5.700
77,723
-0.20(-3.39%)
Aug 04, 2017
5.600
6.190
5.500
5.900
106,809
+0.30(+5.36%)
Aug 03, 2017
5.700
5.850
5.500
5.600
100,178
-0.05(-0.88%)
Aug 02, 2017
5.750
6.001
5.250
5.650
343,696
-0.05(-0.88%)
Aug 01, 2017
6.150
6.185
5.700
5.700
205,285
-0.40(-6.56%)
Jul 31, 2017
6.250
6.380
6.025
6.100
124,547
-0.05(-0.81%)
Jul 28, 2017
5.900
6.250
5.810
6.150
103,031
+0.20(+3.36%)
Jul 27, 2017
6.250
6.400
5.810
5.950
252,023
-0.20(-3.25%)
Jul 26, 2017
5.800
6.260
5.700
6.150
377,069
+0.45(+7.89%)
Jul 25, 2017
5.900
5.925
5.650
5.700
92,055
+0.00(+0.00%)
Jul 24, 2017
5.650
5.731
5.550
5.700
113,389
+0.10(+1.79%)
Jul 21, 2017
5.550
5.750
5.550
5.600
92,819
+0.05(+0.90%)
Jul 20, 2017
5.650
5.460
5.550
189,193
+0.10(+1.83%)
Jul 19, 2017
5.500
5.600
5.450
5.450
198,699
+0.00(+0.00%)
Jul 18, 2017
5.700
5.820
5.450
5.450
291,525
-0.40(-6.84%)
Jul 17, 2017
6.000
6.050
5.705
5.850
143,596
-0.10(-1.68%)
Jul 14, 2017
6.000
6.075
5.900
5.950
128,768
-0.05(-0.83%)
Jul 13, 2017
6.050
6.150
5.700
6.000
143,566
+0.05(+0.84%)
Jul 12, 2017
5.650
6.100
5.600
5.950
375,272
+0.20(+3.48%)
Jul 11, 2017
5.500
5.800
5.400
5.750
142,674
+0.25(+4.55%)
Jul 10, 2017
5.500
5.750
5.400
5.500
146,519
+0.00(+0.00%)
Jul 07, 2017
5.450
5.500
5.300
5.500
273,377
+0.20(+3.77%)
Jul 06, 2017
5.300
5.100
5.300
118,488
+0.15(+2.91%)
Jul 05, 2017
5.300
5.434
5.050
5.150
362,007
-0.15(-2.83%)
Jul 03, 2017
5.500
5.500
5.150
5.300
121,844
-0.20(-3.64%)
Jun 30, 2017
5.750
5.800
5.150
5.500
263,105
-0.25(-4.35%)
Jun 29, 2017
5.700
5.795
5.600
5.750
219,037
-0.05(-0.86%)
Jun 28, 2017
5.550
5.800
5.400
5.800
188,060
+0.35(+6.42%)
Jun 27, 2017
5.400
6.090
5.255
5.450
462,501
+0.05(+0.93%)
Jun 26, 2017
5.300
5.450
5.050
5.400
222,796
+0.15(+2.86%)
Jun 23, 2017
5.200
5.250
1,567,228
-0.15(-2.78%)
Jun 22, 2017
5.250
5.600
5.050
5.400
549,978
+0.15(+2.86%)
Jun 21, 2017
5.000
5.450
4.860
5.250
488,893
+0.15(+2.94%)
Jun 20, 2017
4.600
5.300
4.600
5.100
929,126
+0.50(+10.87%)
Jun 19, 2017
4.100
4.685
4.050
4.600
542,603
+0.50(+12.20%)
Jun 16, 2017
3.950
4.100
3.950
4.100
203,227
+0.05(+1.23%)
Jun 15, 2017
4.000
4.100
3.900
4.050
150,963
+0.00(+0.00%)
Jun 14, 2017
4.100
4.100
3.850
4.050
308,307
+0.00(+0.00%)
Jun 13, 2017
4.100
4.100
4.000
4.050
84,929
+0.00(+0.00%)
Jun 12, 2017
4.050
4.100
3.967
4.050
105,322
+0.00(+0.00%)
Jun 09, 2017
3.950
4.050
3.950
4.050
182,493
+0.05(+1.25%)
Jun 08, 2017
4.200
4.250
3.950
4.000
211,304
-0.15(-3.61%)
Jun 07, 2017
4.200
4.200
4.060
4.150
76,943
+0.00(+0.00%)
Jun 06, 2017
4.000
4.250
3.950
4.150
212,493
+0.20(+5.06%)
Jun 05, 2017
4.050
4.150
3.950
3.950
127,567
-0.15(-3.66%)
Jun 02, 2017
4.100
4.200
3.955
4.100
178,396
+0.05(+1.23%)
Jun 01, 2017
3.850
4.125
3.830
4.050
132,938
+0.20(+5.19%)
May 31, 2017
4.100
4.100
3.850
3.850
163,911
-0.20(-4.94%)
May 30, 2017
4.000
4.100
3.750
4.050
298,093
+0.10(+2.53%)
May 26, 2017
3.900
4.079
3.900
3.950
125,053
+0.00(+0.00%)
May 25, 2017
4.100
4.150
3.925
3.950
276,293
-0.15(-3.66%)
May 24, 2017
4.150
4.200
4.100
4.100
124,000
-0.10(-2.38%)
May 23, 2017
4.450
4.450
4.100
4.200
273,194
-0.20(-4.55%)
May 22, 2017
4.200
4.400
4.200
4.400
384,862
+0.30(+7.32%)
May 19, 2017
4.100
4.400
4.000
4.100
733,823
+0.30(+7.89%)
May 18, 2017
3.800
3.934
3.750
3.800
198,736
+0.05(+1.33%)
May 17, 2017
4.050
4.150
3.750
3.750
349,330
-0.35(-8.54%)
May 16, 2017
4.250
4.250
4.050
4.100
220,313
-0.10(-2.38%)
May 15, 2017
4.100
4.200
4.100
4.200
155,687
+0.05(+1.20%)
May 12, 2017
4.050
4.200
3.900
4.150
164,739
+0.10(+2.47%)
May 11, 2017
4.150
4.175
3.850
4.050
289,888
-0.10(-2.41%)
May 10, 2017
4.250
4.350
4.150
4.150
162,579
-0.05(-1.19%)
May 09, 2017
4.250
4.290
4.060
4.200
399,897
+0.00(+0.00%)
May 08, 2017
4.400
4.682
4.010
4.200
2,444,453
+0.30(+7.69%)
May 05, 2017
3.850
3.950
3.750
3.900
141,525
+0.05(+1.30%)
May 04, 2017
3.800
3.900
3.760
3.850
78,878
+0.05(+1.32%)
May 03, 2017
3.900
4.000
3.750
3.800
103,790
-0.15(-3.80%)
May 02, 2017
3.900
3.950
3.800
3.950
117,762
+0.05(+1.28%)
May 01, 2017
4.050
4.150
3.900
3.900
137,738
-0.20(-4.88%)
Apr 28, 2017
4.050
4.200
4.000
4.100
185,838
+0.00(+0.00%)
Apr 27, 2017
4.050
4.150
4.000
4.100
115,326
+0.05(+1.23%)
Apr 26, 2017
4.000
4.200
3.916
4.050
341,085
+0.05(+1.25%)
Apr 25, 2017
4.050
4.100
3.900
4.000
168,670
+0.00(+0.00%)
Apr 24, 2017
3.900
4.000
3.700
4.000
192,240
+0.15(+3.90%)
Apr 21, 2017
4.000
4.000
3.850
3.850
148,967
-0.10(-2.53%)
Apr 20, 2017
3.750
4.000
3.705
3.950
298,802
+0.25(+6.76%)
Apr 19, 2017
3.600
3.850
3.600
3.700
200,751
+0.10(+2.78%)
Apr 18, 2017
3.650
3.700
3.525
3.600
243,805
-0.02(-0.69%)
Apr 17, 2017
3.900
3.900
3.600
3.625
238,112
-0.27(-7.05%)
Apr 13, 2017
4.100
4.100
3.850
3.900
293,874
-0.15(-3.70%)
Apr 12, 2017
4.050
4.150
4.000
4.050
284,650
+0.05(+1.25%)
Apr 11, 2017
3.800
4.150
3.800
4.000
463,691
+0.25(+6.67%)
Apr 10, 2017
3.750
3.850
3.650
3.750
468,253
+0.05(+1.35%)
Apr 07, 2017
3.600
3.800
3.600
3.700
223,024
+0.15(+4.23%)
Apr 06, 2017
3.650
3.650
3.550
3.550
142,390
-0.05(-1.39%)
Apr 05, 2017
3.750
3.750
3.550
3.600
231,142
-0.05(-1.37%)
Apr 04, 2017
3.750
3.800
3.600
3.650
191,179
-0.05(-1.35%)
Apr 03, 2017
4.000
4.000
3.700
3.700
197,264
-0.20(-5.13%)
Mar 31, 2017
4.200
4.250
3.850
3.900
384,609
-0.30(-7.14%)
Mar 30, 2017
4.100
4.225
4.100
4.200
237,134
+0.00(+0.00%)
Mar 29, 2017
4.100
4.250
4.094
4.200
173,118
+0.05(+1.20%)
Mar 28, 2017
3.900
4.200
3.850
4.150
402,265
+0.30(+7.79%)
Mar 27, 2017
3.650
3.850
3.600
3.850
228,154
+0.20(+5.48%)
Mar 24, 2017
3.750
3.800
3.600
3.650
138,798
-0.05(-1.35%)
Mar 23, 2017
3.600
3.850
3.550
3.700
282,969
+0.15(+4.23%)
Mar 22, 2017
3.650
3.650
3.550
3.550
282,741
-0.05(-1.39%)
Mar 21, 2017
3.650
3.725
3.550
3.600
1,303,847
-0.80(-18.18%)
Mar 20, 2017
4.550
4.660
4.300
4.400
98,611
-0.15(-3.30%)
Mar 17, 2017
4.800
4.900
4.500
4.550
82,941
-0.35(-7.14%)
Mar 16, 2017
4.900
5.050
4.845
4.900
27,053
-0.05(-1.01%)
Mar 15, 2017
4.950
5.050
4.750
4.950
106,640
-0.10(-1.98%)
Mar 14, 2017
5.250
5.300
4.900
5.050
42,789
-0.20(-3.81%)
Mar 13, 2017
5.100
5.250
5.020
5.250
36,487
+0.05(+0.96%)
Mar 10, 2017
5.050
5.300
4.950
5.200
145,998
+0.20(+4.00%)
Mar 09, 2017
4.750
5.100
4.650
5.000
117,592
+0.30(+6.38%)
Mar 08, 2017
4.650
5.000
4.600
4.700
120,620
+0.25(+5.62%)
Mar 07, 2017
4.900
4.900
4.400
4.450
44,672
-0.45(-9.18%)
Mar 06, 2017
5.000
5.100
4.850
4.900
58,472
-0.15(-2.97%)
Mar 03, 2017
4.950
5.300
4.850
5.050
74,084
+0.05(+1.00%)
Mar 02, 2017
4.750
5.150
4.700
5.000
61,249
+0.35(+7.53%)
Mar 01, 2017
4.700
4.750
4.550
4.650
51,639
+0.10(+2.20%)
Feb 28, 2017
4.550
4.677
4.417
4.550
36,581
+0.00(+0.00%)
Feb 27, 2017
4.350
4.750
4.323
4.550
100,136
+0.25(+5.81%)
Feb 24, 2017
4.100
4.350
4.000
4.300
67,545
+0.25(+6.17%)
Feb 23, 2017
4.400
4.400
4.050
4.050
84,708
-0.25(-5.81%)
Feb 22, 2017
4.350
4.350
4.160
4.300
39,270
-0.05(-1.15%)
Feb 21, 2017
4.300
4.450
4.000
4.350
172,868
+0.17(+4.19%)
Feb 17, 2017
4.175
4.175
4.175
0
-0.12(-2.91%)
Feb 16, 2017
4.650
4.776
4.250
4.300
68,961
-0.40(-8.51%)
Feb 15, 2017
4.850
4.850
4.500
4.700
127,990
-0.05(-1.05%)
Feb 14, 2017
5.350
5.350
4.619
4.750
215,197
+0.15(+3.26%)
Feb 13, 2017
4.650
4.800
4.500
4.600
26,170
+0.05(+1.10%)
Feb 10, 2017
4.650
4.750
4.400
4.550
117,873
+0.10(+2.25%)
Feb 09, 2017
4.400
4.550
4.375
4.450
29,065
+0.00(+0.00%)
Feb 08, 2017
4.500
4.600
4.250
4.450
59,260
-0.10(-2.20%)
Feb 07, 2017
4.550
4.850
4.428
4.550
68,582
-0.05(-1.09%)
Feb 06, 2017
4.700
4.750
4.600
4.600
8,983
-0.10(-2.13%)
Feb 03, 2017
4.600
4.700
4.500
4.700
28,138
+0.15(+3.30%)
Feb 02, 2017
4.700
4.700
4.500
4.550
62,975
-0.20(-4.21%)
Feb 01, 2017
4.900
4.950
4.750
4.750
33,477
-0.15(-3.06%)
Jan 31, 2017
4.800
4.900
4.550
4.900
30,791
+0.20(+4.26%)
Jan 30, 2017
4.650
4.750
4.650
4.700
14,083
-0.10(-2.08%)
Jan 27, 2017
4.995
5.000
4.800
4.800
14,633
-0.05(-1.03%)
Jan 26, 2017
4.900
4.900
4.750
4.850
19,196
-0.05(-1.02%)
Jan 25, 2017
4.850
4.940
4.775
4.900
11,346
+0.05(+1.03%)
Jan 24, 2017
4.834
4.950
4.750
4.850
11,897
+0.05(+1.04%)
Jan 23, 2017
4.900
4.945
4.550
4.800
45,823
-0.15(-3.03%)
Jan 20, 2017
5.000
5.000
4.800
4.950
54,056
-0.10(-1.98%)
Jan 19, 2017
5.450
5.450
4.800
5.050
64,837
-0.35(-6.48%)
Jan 18, 2017
5.450
5.550
4.912
5.400
25,805
+0.00(+0.00%)
Jan 17, 2017
5.550
5.603
4.800
5.400
154,506
-0.15(-2.70%)
Jan 13, 2017
5.550
5.550
5.550
0
+0.10(+1.83%)
Jan 12, 2017
5.650
5.740
5.300
5.450
126,513
-0.15(-2.68%)
Jan 11, 2017
5.950
5.950
5.525
5.600
43,443
-0.20(-3.45%)
Jan 10, 2017
6.100
6.100
5.700
5.800
83,877
-0.20(-3.33%)
Jan 09, 2017
6.100
6.150
6.000
6.000
46,334
-0.05(-0.83%)
Jan 06, 2017
6.400
6.400
6.000
6.050
59,694
-0.30(-4.72%)
Jan 05, 2017
6.450
6.530
6.250
6.350
31,734
+0.00(+0.00%)
Jan 04, 2017
6.600
6.650
6.250
6.350
14,248
-0.10(-1.55%)
Jan 03, 2017
7.000
7.100
6.200
6.450
19,664
-0.30(-4.44%)
Dec 30, 2016
6.750
6.750
6.750
0
-0.10(-1.46%)
Dec 29, 2016
6.925
7.050
6.750
6.850
22,457
+0.00(+0.00%)
Dec 28, 2016
7.000
7.000
6.600
6.850
26,416
-0.15(-2.14%)
Dec 27, 2016
6.875
7.000
6.832
7.000
23,766
+0.15(+2.19%)
Dec 23, 2016
6.850
6.850
6.850
0
+0.20(+3.01%)
Dec 22, 2016
6.950
6.950
6.625
6.650
21,367
-0.15(-2.21%)
Dec 21, 2016
7.100
7.200
6.800
6.800
44,300
+0.15(+2.26%)
Dec 20, 2016
6.500
6.700
6.400
6.650
25,729
+0.25(+3.91%)
Dec 19, 2016
6.302
6.450
6.205
6.400
31,379
+0.30(+4.92%)
Dec 16, 2016
6.150
6.250
6.050
6.100
46,040
+0.00(+0.00%)
Dec 15, 2016
6.175
6.200
6.050
6.100
25,307
+0.10(+1.67%)
Dec 14, 2016
6.250
6.250
5.950
6.000
40,364
-0.25(-4.00%)
Dec 13, 2016
6.400
6.500
6.100
6.250
13,998
-0.05(-0.79%)
Dec 12, 2016
6.600
6.700
6.300
6.300
23,148
-0.40(-5.97%)
Dec 09, 2016
6.750
7.100
6.550
6.700
15,633
-0.10(-1.47%)
Dec 08, 2016
6.450
6.900
6.350
6.800
21,430
+0.40(+6.25%)
Dec 07, 2016
6.300
6.650
6.050
6.400
39,626
+0.00(+0.00%)
Dec 06, 2016
6.300
6.450
6.000
6.400
25,903
+0.15(+2.40%)
Dec 05, 2016
6.250
6.400
6.050
6.250
33,510
+0.10(+1.63%)
Dec 02, 2016
6.150
6.221
5.250
6.150
45,689
-0.10(-1.60%)
Dec 01, 2016
6.550
7.000
6.250
6.250
19,225
-0.30(-4.58%)
Nov 30, 2016
6.900
6.900
6.500
6.550
13,570
-0.35(-5.07%)
Nov 29, 2016
6.950
7.090
6.650
6.900
14,126
+0.05(+0.73%)
Nov 28, 2016
7.200
7.200
6.800
6.850
13,683
-0.45(-6.16%)
Nov 25, 2016
7.100
7.350
7.050
7.300
7,742
+0.25(+3.55%)
Nov 23, 2016
7.050
7.050
7.050
0
-0.30(-4.08%)
Nov 22, 2016
7.600
7.600
7.250
7.350
24,505
-0.20(-2.65%)
Nov 21, 2016
7.528
7.600
7.500
7.550
6,865
-0.05(-0.66%)
Nov 18, 2016
7.700
7.700
7.450
7.600
15,868
-0.05(-0.65%)
Nov 17, 2016
7.350
7.750
7.350
7.650
16,669
+0.30(+4.08%)
Nov 16, 2016
7.400
7.400
7.100
7.350
16,133
+0.00(+0.00%)
Nov 15, 2016
7.440
7.440
7.050
7.350
18,168
-0.15(-2.00%)
Nov 14, 2016
7.450
7.700
7.300
7.500
31,414
+0.20(+2.74%)
Nov 11, 2016
6.600
7.400
6.400
7.300
49,773
+0.70(+10.61%)
Nov 10, 2016
6.500
6.850
6.350
6.600
84,768
+0.30(+4.76%)
Nov 09, 2016
6.650
6.800
6.050
6.300
83,406
-0.30(-4.55%)
Nov 08, 2016
7.200
7.200
6.450
6.600
24,157
+0.05(+0.76%)
Nov 07, 2016
6.700
6.800
6.350
6.550
39,201
+0.20(+3.15%)
Nov 04, 2016
6.250
6.600
6.100
6.350
19,738
+0.10(+1.60%)
Nov 03, 2016
6.400
6.500
6.050
6.250
26,702
-0.15(-2.34%)
Nov 02, 2016
7.150
7.150
6.100
6.400
42,245
-0.75(-10.49%)
Nov 01, 2016
6.850
7.350
6.550
7.150
41,786
+0.45(+6.72%)
Oct 31, 2016
6.900
6.900
6.600
6.700
34,360
-0.17(-2.47%)
Oct 28, 2016
7.000
7.060
6.660
6.870
32,471
-0.19(-2.69%)
Oct 27, 2016
7.000
7.260
7.000
7.060
23,736
+0.16(+2.32%)
Oct 26, 2016
6.955
7.082
6.900
6.900
23,264
-0.18(-2.54%)
Oct 25, 2016
7.450
7.450
7.080
7.080
51,948
-0.31(-4.19%)
Oct 24, 2016
7.500
7.664
7.300
7.390
35,678
-0.01(-0.14%)
Oct 21, 2016
7.240
7.447
7.240
7.400
24,145
+0.09(+1.23%)
Oct 20, 2016
7.160
7.450
7.160
7.310
64,624
+0.20(+2.81%)
Oct 19, 2016
7.300
7.309
7.030
7.110
43,164
-0.23(-3.13%)
Oct 18, 2016
8.040
8.639
7.240
7.340
27,066
+0.12(+1.66%)
Oct 17, 2016
7.500
7.610
7.080
7.220
29,532
-0.07(-0.96%)
Oct 14, 2016
7.701
7.701
7.260
7.290
27,815
-0.18(-2.41%)
Oct 13, 2016
7.850
8.130
7.420
7.470
45,100
-0.50(-6.27%)
Oct 12, 2016
8.100
8.260
7.920
7.970
23,695
-0.20(-2.45%)
Oct 11, 2016
8.520
8.680
8.140
8.170
18,719
-0.33(-3.88%)
Oct 10, 2016
8.320
8.600
8.250
8.500
28,619
+0.28(+3.41%)
Oct 07, 2016
8.820
9.000
8.190
8.220
24,337
-0.49(-5.63%)
Oct 06, 2016
8.330
9.110
8.180
8.710
102,367
+0.38(+4.56%)
Oct 05, 2016
8.095
8.420
8.095
8.330
33,931
+0.16(+1.96%)
Oct 04, 2016
8.350
8.350
8.130
8.170
26,834
-0.10(-1.21%)
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.