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
Bombardier Inc
(TSX:
BBD-A
)
88.78
-0.18 (-0.20%)
Streaming Delayed Price
Updated: 3:59 PM EDT, Jun 10, 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 30, 2020
0.4100
0.4100
0.4050
0.4100
618
-0.01(-2.38%)
Sep 29, 2020
0.4300
0.4300
0.4150
0.4200
807
+0.01(+1.20%)
Sep 28, 2020
0.4350
0.4350
0.4100
0.4150
61,743
-0.02(-4.60%)
Sep 25, 2020
0.4300
0.4500
0.4200
0.4350
7
-0.02(-4.40%)
Sep 24, 2020
0.4600
0.4650
0.4400
0.4550
531
-0.01(-1.09%)
Sep 23, 2020
0.4650
0.4800
0.4550
0.4600
610
-0.01(-2.13%)
Sep 22, 2020
0.4900
0.4900
0.4700
0.4700
38,881
-0.01(-2.08%)
Sep 21, 2020
0.4800
0.4900
0.4800
0.4800
284
-0.02(-3.03%)
Sep 18, 2020
0.5000
0.5100
0.4850
0.4950
10
-0.02(-2.94%)
Sep 17, 2020
0.5100
0.5200
0.4900
0.5100
125,330
+0.02(+3.03%)
Sep 16, 2020
0.4900
0.5200
0.4800
0.4950
2,707
+0.02(+4.21%)
Sep 15, 2020
0.4900
0.4900
0.4700
0.4750
31,063
+0.00(+0.00%)
Sep 14, 2020
0.4600
0.4800
0.4600
0.4750
606
+0.00(+0.00%)
Sep 11, 2020
0.4800
0.4800
0.4750
0.4750
194
-0.01(-2.06%)
Sep 10, 2020
0.4800
0.4950
0.4700
0.4850
1,416
+0.02(+3.19%)
Sep 09, 2020
0.4850
0.4850
0.4700
0.4700
432
+0.00(+0.00%)
Sep 08, 2020
0.4800
0.4850
0.4700
0.4700
471
-0.01(-2.08%)
Sep 04, 2020
0.4800
0.4800
0.4800
0
+0.01(+1.05%)
Sep 03, 2020
0.4800
0.4800
0.4700
0.4750
667
-0.01(-1.04%)
Sep 02, 2020
0.4800
0.4900
0.4750
0.4800
1,682
-0.01(-1.03%)
Sep 01, 2020
0.4800
0.5000
0.4800
0.4850
924
-0.01(-2.02%)
Aug 31, 2020
0.5100
0.5300
0.4800
0.4950
1,974
-0.03(-4.81%)
Aug 28, 2020
0.5000
0.5400
0.5000
0.5200
243,327
+0.00(+0.00%)
Aug 27, 2020
0.5100
0.5200
0.5000
0.5200
53,063
+0.00(+0.00%)
Aug 26, 2020
0.5100
0.5300
0.5100
0.5200
55,108
+0.00(+0.00%)
Aug 25, 2020
0.5400
0.5500
0.4900
0.5200
306,818
-0.03(-5.45%)
Aug 24, 2020
0.5400
0.5600
0.5300
0.5500
143,228
-0.02(-3.51%)
Aug 21, 2020
0.5800
0.5900
0.5600
0.5700
83,752
-0.02(-3.39%)
Aug 20, 2020
0.6000
0.6100
0.5800
0.5900
86,583
-0.01(-1.67%)
Aug 19, 2020
0.6000
0.6200
0.6000
0.6000
40,153
+0.00(+0.00%)
Aug 18, 2020
0.6100
0.6200
0.6000
0.6000
44,857
-0.01(-1.64%)
Aug 17, 2020
0.6000
0.6200
0.6000
0.6100
11,868
-0.01(-1.61%)
Aug 14, 2020
0.6100
0.6200
0.6100
0.6200
7,625
+0.01(+1.64%)
Aug 13, 2020
0.6100
0.6300
0.6100
0.6100
33,319
-0.01(-1.61%)
Aug 12, 2020
0.6100
0.6300
0.6000
0.6200
34,438
+0.00(+0.00%)
Aug 11, 2020
0.6300
0.6300
0.6100
0.6200
53,239
+0.00(+0.00%)
Aug 10, 2020
0.6300
0.6300
0.6000
0.6200
51,707
+0.01(+1.64%)
Aug 07, 2020
0.6000
0.6200
0.6000
0.6100
29,920
-0.01(-1.61%)
Aug 06, 2020
0.6100
0.6300
0.6000
0.6200
25,814
-0.01(-1.59%)
Aug 05, 2020
0.6400
0.6400
0.6100
0.6300
105,795
+0.01(+1.61%)
Aug 04, 2020
0.6500
0.6500
0.6100
0.6200
92,370
-0.02(-3.13%)
Jul 31, 2020
0.6400
0.6400
0.6400
0
+0.02(+3.23%)
Jul 30, 2020
0.6200
0.6200
0.6100
0.6200
139,252
-0.01(-1.59%)
Jul 29, 2020
0.6300
0.6300
0.6200
0.6300
59,847
-0.01(-1.56%)
Jul 28, 2020
0.6500
0.6500
0.6200
0.6400
36,705
+0.01(+1.59%)
Jul 27, 2020
0.6300
0.6500
0.6200
0.6300
58,229
+0.00(+0.00%)
Jul 24, 2020
0.6800
0.6800
0.6300
0.6300
25,922
-0.01(-1.56%)
Jul 23, 2020
0.6900
0.6900
0.6400
0.6400
50,432
-0.04(-5.88%)
Jul 22, 2020
0.6600
0.7000
0.6500
0.6800
112,372
+0.03(+4.62%)
Jul 21, 2020
0.6300
0.6500
0.6300
0.6500
47,231
+0.01(+1.56%)
Jul 20, 2020
0.6400
0.6400
0.6400
0.6400
13,110
-0.01(-1.54%)
Jul 17, 2020
0.6400
0.6600
0.6300
0.6500
38,269
+0.02(+3.17%)
Jul 16, 2020
0.6400
0.6400
0.6300
0.6300
23,105
-0.01(-1.56%)
Jul 15, 2020
0.6300
0.6500
0.6200
0.6400
101,610
-0.01(-1.54%)
Jul 14, 2020
0.6300
0.6500
0.6300
0.6500
33,738
+0.01(+1.56%)
Jul 13, 2020
0.6200
0.6400
0.6200
0.6400
32,538
+0.00(+0.00%)
Jul 10, 2020
0.6500
0.6500
0.6400
0.6400
16,027
+0.01(+1.59%)
Jul 09, 2020
0.6300
0.6500
0.6200
0.6300
36,642
+0.00(+0.00%)
Jul 08, 2020
0.6700
0.6700
0.6200
0.6300
45,335
-0.04(-5.97%)
Jul 07, 2020
0.6600
0.6700
0.6600
0.6700
47,111
+0.01(+1.52%)
Jul 06, 2020
0.6700
0.6700
0.6600
0.6600
31,841
-0.01(-1.49%)
Jul 03, 2020
0.6600
0.6700
0.6500
0.6700
9,130
+0.01(+1.52%)
Jul 02, 2020
0.6700
0.6700
0.6500
0.6600
84,419
+0.01(+1.54%)
Jun 30, 2020
0.6500
0.6500
0.6500
0
+0.00(+0.00%)
Jun 29, 2020
0.6400
0.6500
0.6400
0.6500
17,363
+0.00(+0.00%)
Jun 26, 2020
0.6700
0.6700
0.6400
0.6500
8,956
+0.00(+0.00%)
Jun 25, 2020
0.6700
0.6700
0.6400
0.6500
32,456
-0.01(-1.52%)
Jun 24, 2020
0.6400
0.6800
0.6400
0.6600
160,802
+0.01(+1.54%)
Jun 23, 2020
0.6400
0.6600
0.6400
0.6500
65,995
+0.01(+1.56%)
Jun 22, 2020
0.6500
0.6500
0.6400
0.6400
86,933
-0.01(-1.54%)
Jun 19, 2020
0.6700
0.6700
0.6500
0.6500
74,871
-0.01(-1.52%)
Jun 18, 2020
0.6800
0.6800
0.6600
0.6600
48,288
+0.00(+0.00%)
Jun 17, 2020
0.6700
0.6800
0.6600
0.6600
80,798
-0.02(-2.94%)
Jun 16, 2020
0.6800
0.6900
0.6700
0.6800
91,798
+0.01(+1.49%)
Jun 15, 2020
0.6800
0.6900
0.6600
0.6700
209,881
-0.05(-6.94%)
Jun 12, 2020
0.7000
0.7400
0.7000
0.7200
65,538
+0.04(+5.88%)
Jun 11, 2020
0.7000
0.7000
0.6700
0.6800
229,623
-0.05(-6.85%)
Jun 10, 2020
0.7600
0.8000
0.7200
0.7300
369,290
-0.03(-3.95%)
Jun 09, 2020
0.7000
0.8000
0.7000
0.7600
798,266
+0.06(+8.57%)
Jun 08, 2020
0.6900
0.7000
0.6800
0.7000
537,072
+0.02(+2.94%)
Jun 05, 2020
0.6700
0.7000
0.6700
0.6800
189,242
-0.01(-1.45%)
Jun 04, 2020
0.6900
0.7000
0.6800
0.6900
204,639
-0.01(-1.43%)
Jun 03, 2020
0.7000
0.7000
0.6800
0.7000
268,104
+0.01(+1.45%)
Jun 02, 2020
0.7000
0.7000
0.6900
0.6900
40,014
+0.00(+0.00%)
Jun 01, 2020
0.7000
0.7000
0.6900
0.6900
25,683
+0.00(+0.00%)
May 29, 2020
0.7100
0.7200
0.6800
0.6900
80,481
-0.02(-2.82%)
May 28, 2020
0.7300
0.7300
0.7000
0.7100
44,972
-0.01(-1.39%)
May 27, 2020
0.7500
0.7500
0.7000
0.7200
94,007
-0.02(-2.70%)
May 26, 2020
0.7400
0.7500
0.7200
0.7400
111,461
+0.00(+0.00%)
May 25, 2020
0.7500
0.7500
0.7300
0.7400
134,932
-0.01(-1.33%)
May 22, 2020
0.7500
0.7700
0.7300
0.7500
70,201
+0.01(+1.35%)
May 21, 2020
0.7800
0.7800
0.7400
0.7400
72,698
-0.02(-2.63%)
May 20, 2020
0.7900
0.7900
0.7400
0.7600
100,433
+0.01(+1.33%)
May 19, 2020
0.7300
0.7600
0.7300
0.7500
226,366
+0.05(+7.14%)
May 15, 2020
0.7000
0.7000
0.7000
0
+0.01(+1.45%)
May 14, 2020
0.6400
0.7000
0.6400
0.6900
68,627
+0.02(+2.99%)
May 13, 2020
0.6800
0.6800
0.6500
0.6700
97,440
-0.01(-1.47%)
May 12, 2020
0.7300
0.7300
0.6500
0.6800
108,110
-0.03(-4.23%)
May 11, 2020
0.6900
0.7100
0.6700
0.7100
177,400
+0.04(+5.97%)
May 08, 2020
0.6600
0.6900
0.6500
0.6700
149,002
-0.01(-1.47%)
May 07, 2020
0.7500
0.7500
0.6600
0.6800
160,097
-0.07(-9.33%)
May 06, 2020
0.7500
0.8000
0.7300
0.7500
160,238
+0.00(+0.00%)
May 05, 2020
0.7200
0.7500
0.7000
0.7500
150,221
+0.05(+7.14%)
May 04, 2020
0.7100
0.7100
0.6700
0.7000
100,700
-0.01(-1.41%)
May 01, 2020
0.7400
0.7400
0.7000
0.7100
173,980
-0.02(-2.74%)
Apr 30, 2020
0.7000
0.7900
0.6900
0.7300
545,075
+0.05(+7.35%)
Apr 29, 2020
0.6100
0.6800
0.6100
0.6800
335,273
+0.07(+11.48%)
Apr 28, 2020
0.6200
0.6200
0.5900
0.6100
236,121
-0.01(-1.61%)
Apr 27, 2020
0.6000
0.6500
0.6000
0.6200
148,339
+0.01(+1.64%)
Apr 24, 2020
0.6000
0.6200
0.6000
0.6100
107,088
+0.00(+0.00%)
Apr 23, 2020
0.6100
0.6200
0.6000
0.6100
67,226
+0.00(+0.00%)
Apr 22, 2020
0.6400
0.6400
0.6100
0.6100
228,177
+0.00(+0.00%)
Apr 21, 2020
0.6200
0.6200
0.6000
0.6100
235,725
-0.01(-1.61%)
Apr 20, 2020
0.6200
0.6400
0.6000
0.6200
186,256
-0.03(-4.62%)
Apr 17, 2020
0.6400
0.6500
0.6100
0.6500
172,366
+0.03(+4.84%)
Apr 16, 2020
0.6500
0.6500
0.6000
0.6200
186,995
-0.03(-4.62%)
Apr 15, 2020
0.6900
0.6900
0.6200
0.6500
222,178
-0.03(-4.41%)
Apr 14, 2020
0.7100
0.7100
0.6700
0.6800
222,637
+0.01(+1.49%)
Apr 13, 2020
0.7000
0.7000
0.6500
0.6700
251,916
-0.02(-2.90%)
Apr 09, 2020
0.6900
0.6900
0.6900
0
+0.00(+0.00%)
Apr 08, 2020
0.7000
0.7100
0.6700
0.6900
278,218
+0.01(+1.47%)
Apr 07, 2020
0.7000
0.7000
0.6700
0.6800
197,625
+0.03(+4.62%)
Apr 06, 2020
0.6300
0.7200
0.6100
0.6500
420,597
+0.04(+6.56%)
Apr 03, 2020
0.6800
0.6900
0.6100
0.6100
190,006
-0.06(-8.96%)
Apr 02, 2020
0.7300
0.7300
0.6600
0.6700
117,794
-0.01(-1.47%)
Apr 01, 2020
0.7700
0.7700
0.6700
0.6800
236,551
-0.05(-6.85%)
Mar 31, 2020
0.8000
0.8200
0.7000
0.7300
437,687
-0.06(-7.59%)
Mar 30, 2020
0.8500
0.8500
0.7400
0.7900
65,026
+0.04(+5.33%)
Mar 27, 2020
0.8100
0.8400
0.7500
0.7500
156,885
-0.04(-5.06%)
Mar 26, 2020
0.7600
0.8900
0.7600
0.7900
305,813
+0.03(+3.95%)
Mar 25, 2020
0.7300
0.8500
0.7100
0.7600
221,341
+0.06(+8.57%)
Mar 24, 2020
0.7600
0.7600
0.6500
0.7000
150,940
+0.01(+1.45%)
Mar 23, 2020
0.8000
0.8400
0.6500
0.6900
355,308
-0.10(-12.66%)
Mar 20, 2020
0.8000
0.8900
0.7500
0.7900
164,097
-0.04(-4.82%)
Mar 19, 2020
0.8900
0.8900
0.7100
0.8300
109,254
+0.09(+12.16%)
Mar 18, 2020
0.7800
0.7800
0.7000
0.7400
185,632
-0.08(-9.76%)
Mar 17, 2020
0.8400
0.8600
0.7700
0.8200
238,081
+0.02(+2.50%)
Mar 16, 2020
0.7600
0.9200
0.7500
0.8000
261,956
-0.16(-16.67%)
Mar 13, 2020
0.8500
0.9700
0.8000
0.9600
358,325
+0.18(+23.08%)
Mar 12, 2020
0.9000
0.9200
0.7500
0.7800
419,822
-0.16(-17.02%)
Mar 11, 2020
1.040
1.040
0.9200
0.9400
188,040
-0.06(-6.00%)
Mar 10, 2020
1.070
1.080
0.9700
1.000
179,662
-0.02(-1.96%)
Mar 09, 2020
0.9900
1.020
0.9000
1.020
300,515
-0.01(-0.97%)
Mar 06, 2020
1.070
1.070
1.000
1.030
308,626
-0.04(-3.74%)
Mar 05, 2020
1.120
1.120
1.050
1.070
108,754
-0.03(-2.73%)
Mar 04, 2020
1.190
1.190
1.090
1.100
123,655
-0.06(-5.17%)
Mar 03, 2020
1.180
1.240
1.120
1.160
203,391
+0.03(+2.65%)
Mar 02, 2020
1.100
1.150
1.040
1.130
342,687
+0.11(+10.78%)
Feb 28, 2020
1.100
1.160
1.010
1.020
438,432
-0.16(-13.56%)
Feb 27, 2020
1.210
1.220
1.140
1.180
256,687
-0.05(-4.07%)
Feb 26, 2020
1.290
1.290
1.230
1.230
370,997
-0.03(-2.38%)
Feb 25, 2020
1.280
1.360
1.250
1.260
306,024
-0.02(-1.56%)
Feb 24, 2020
1.260
1.280
1.230
1.280
376,229
-0.03(-2.29%)
Feb 21, 2020
1.460
1.460
1.310
1.310
462,375
-0.15(-10.27%)
Feb 20, 2020
1.490
1.520
1.460
1.460
197,232
-0.04(-2.67%)
Feb 19, 2020
1.540
1.590
1.490
1.500
266,885
-0.02(-1.32%)
Feb 18, 2020
1.830
1.840
1.470
1.520
895,546
-0.18(-10.59%)
Feb 14, 2020
1.700
1.700
1.700
0
-0.04(-2.30%)
Feb 13, 2020
1.610
1.760
1.480
1.740
778,617
+0.11(+6.75%)
Feb 12, 2020
1.450
1.650
1.450
1.630
493,627
+0.16(+10.88%)
Feb 11, 2020
1.550
1.550
1.450
1.470
155,551
-0.07(-4.55%)
Feb 10, 2020
1.540
1.580
1.520
1.540
322,547
+0.02(+1.32%)
Feb 07, 2020
1.440
1.540
1.430
1.520
259,740
+0.05(+3.40%)
Feb 06, 2020
1.450
1.560
1.450
1.470
248,361
-0.04(-2.65%)
Feb 05, 2020
1.550
1.580
1.470
1.510
498,105
-0.07(-4.43%)
Feb 04, 2020
1.380
1.580
1.370
1.580
717,630
+0.20(+14.49%)
Feb 03, 2020
1.350
1.380
1.330
1.380
94,162
+0.04(+2.99%)
Jan 31, 2020
1.350
1.360
1.320
1.340
72,426
+0.00(+0.00%)
Jan 30, 2020
1.400
1.400
1.340
1.340
82,124
-0.03(-2.19%)
Jan 29, 2020
1.400
1.410
1.350
1.370
87,638
-0.01(-0.72%)
Jan 28, 2020
1.340
1.380
1.320
1.380
76,390
+0.07(+5.34%)
Jan 27, 2020
1.320
1.370
1.260
1.310
209,664
-0.05(-3.68%)
Jan 24, 2020
1.420
1.450
1.350
1.360
207,842
-0.02(-1.45%)
Jan 23, 2020
1.450
1.450
1.370
1.380
158,832
-0.07(-4.83%)
Jan 22, 2020
1.430
1.570
1.400
1.450
465,027
+0.05(+3.57%)
Jan 21, 2020
1.410
1.420
1.350
1.400
277,429
+0.01(+0.72%)
Jan 20, 2020
1.360
1.420
1.300
1.390
498,484
+0.11(+8.59%)
Jan 17, 2020
1.450
1.450
1.280
1.280
715,360
-0.11(-7.91%)
Jan 16, 2020
1.420
1.450
1.140
1.390
2,314,972
-0.44(-24.04%)
Jan 15, 2020
1.820
1.850
1.820
1.830
15,611
+0.01(+0.55%)
Jan 14, 2020
1.810
1.820
1.800
1.820
30,046
+0.00(+0.00%)
Jan 13, 2020
1.810
1.830
1.800
1.820
94,309
-0.01(-0.55%)
Jan 10, 2020
1.900
1.900
1.820
1.830
50,728
-0.05(-2.66%)
Jan 09, 2020
1.890
1.890
1.870
1.880
149,968
-0.01(-0.53%)
Jan 08, 2020
1.970
1.970
1.860
1.890
135,447
-0.05(-2.58%)
Jan 07, 2020
2.000
2.000
1.930
1.940
28,821
+0.01(+0.52%)
Jan 06, 2020
1.990
1.990
1.920
1.930
40,903
-0.05(-2.53%)
Jan 03, 2020
2.000
2.000
1.970
1.980
156,584
+0.00(+0.00%)
Jan 02, 2020
2.020
2.020
1.960
1.980
41,994
+0.04(+2.06%)
Dec 31, 2019
1.940
1.940
1.940
0
-0.01(-0.51%)
Dec 30, 2019
1.930
1.970
1.910
1.950
95,667
+0.01(+0.52%)
Dec 27, 2019
1.930
1.950
1.910
1.940
79,257
+0.01(+0.52%)
Dec 24, 2019
1.930
1.930
1.930
0
+0.01(+0.52%)
Dec 23, 2019
1.900
1.950
1.900
1.920
38,686
+0.01(+0.52%)
Dec 20, 2019
1.990
1.990
1.900
1.910
22,622
-0.06(-3.05%)
Dec 19, 2019
1.920
1.980
1.900
1.970
351,445
+0.06(+3.14%)
Dec 18, 2019
1.950
1.950
1.890
1.910
64,940
-0.02(-1.04%)
Dec 17, 2019
1.970
1.970
1.930
1.930
25,652
-0.01(-0.52%)
Dec 16, 2019
1.920
1.960
1.920
1.940
54,608
+0.00(+0.00%)
Dec 13, 2019
1.960
1.970
1.940
1.940
16,720
-0.01(-0.51%)
Dec 12, 2019
1.910
1.960
1.900
1.950
42,612
+0.04(+2.09%)
Dec 11, 2019
1.920
1.960
1.910
1.910
53,095
-0.04(-2.05%)
Dec 10, 2019
2.040
2.040
1.950
1.950
36,833
-0.04(-2.01%)
Dec 09, 2019
1.950
2.010
1.950
1.990
41,864
-0.02(-1.00%)
Dec 06, 2019
1.990
2.020
1.980
2.010
35,591
+0.05(+2.55%)
Dec 05, 2019
2.040
2.040
1.950
1.960
57,793
-0.04(-2.00%)
Dec 04, 2019
1.990
2.020
1.970
2.000
35,499
-0.01(-0.50%)
Dec 03, 2019
2.010
2.030
1.980
2.010
201,359
-0.02(-0.99%)
Dec 02, 2019
2.030
2.060
2.020
2.030
47,169
+0.03(+1.50%)
Nov 29, 2019
2.030
2.030
2.000
2.000
62,990
-0.06(-2.91%)
Nov 28, 2019
2.010
2.060
2.010
2.060
46,631
+0.01(+0.49%)
Nov 27, 2019
2.050
2.090
2.040
2.050
17,972
-0.02(-0.97%)
Nov 26, 2019
2.060
2.080
2.040
2.070
95,429
+0.00(+0.00%)
Nov 25, 2019
2.130
2.130
2.050
2.070
86,759
+0.00(+0.00%)
Nov 22, 2019
2.190
2.190
2.020
2.070
407,204
-0.10(-4.61%)
Nov 21, 2019
2.130
2.190
2.130
2.170
123,440
+0.03(+1.40%)
Nov 20, 2019
2.080
2.150
2.080
2.140
102,872
+0.05(+2.39%)
Nov 19, 2019
2.080
2.100
2.040
2.090
78,432
-0.01(-0.48%)
Nov 18, 2019
2.050
2.100
2.050
2.100
85,532
+0.02(+0.96%)
Nov 15, 2019
2.050
2.090
2.050
2.080
76,146
+0.02(+0.97%)
Nov 14, 2019
2.070
2.080
2.040
2.060
65,324
+0.02(+0.98%)
Nov 13, 2019
1.970
2.050
1.970
2.040
63,794
+0.04(+2.00%)
Nov 12, 2019
2.130
2.140
2.000
2.000
205,541
-0.10(-4.76%)
Nov 11, 2019
1.900
2.100
1.900
2.100
87,165
+0.06(+2.94%)
Nov 08, 2019
2.040
2.040
2.000
2.040
43,042
+0.03(+1.49%)
Nov 07, 2019
1.970
2.030
1.950
2.010
107,000
+0.05(+2.55%)
Nov 06, 2019
1.910
1.960
1.910
1.960
60,666
+0.01(+0.51%)
Nov 05, 2019
1.970
2.020
1.910
1.950
147,527
-0.02(-1.02%)
Nov 04, 2019
1.880
2.000
1.880
1.970
179,903
+0.10(+5.35%)
Nov 01, 2019
1.760
1.880
1.730
1.870
94,791
+0.16(+9.36%)
Oct 31, 2019
1.600
1.840
1.600
1.710
113,565
+0.05(+3.01%)
Oct 30, 2019
1.660
1.680
1.650
1.660
29,469
+0.01(+0.61%)
Oct 29, 2019
1.670
1.680
1.650
1.650
27,720
-0.03(-1.79%)
Oct 28, 2019
1.670
1.700
1.670
1.680
9,114
-0.02(-1.18%)
Oct 25, 2019
1.680
1.700
1.680
1.700
15,019
+0.02(+1.19%)
Oct 24, 2019
1.740
1.740
1.680
1.680
67,972
-0.02(-1.18%)
Oct 23, 2019
1.710
1.720
1.700
1.700
50,223
+0.00(+0.00%)
Oct 22, 2019
1.700
1.710
1.690
1.700
12,135
+0.00(+0.00%)
Oct 21, 2019
1.650
1.700
1.650
1.700
71,876
+0.02(+1.19%)
Oct 18, 2019
1.740
1.740
1.680
1.680
14,244
-0.02(-1.18%)
Oct 17, 2019
1.660
1.710
1.660
1.700
19,005
+0.00(+0.00%)
Oct 16, 2019
1.630
1.710
1.630
1.700
14,586
+0.02(+1.19%)
Oct 15, 2019
1.710
1.720
1.640
1.680
24,509
+0.02(+1.20%)
Oct 11, 2019
1.660
1.660
1.660
0
-0.03(-1.78%)
Oct 10, 2019
1.670
1.730
1.660
1.690
76,329
+0.01(+0.60%)
Oct 09, 2019
1.820
1.820
1.660
1.680
38,805
+0.01(+0.60%)
Oct 08, 2019
1.690
1.690
1.640
1.670
167,639
-0.01(-0.60%)
Oct 07, 2019
1.730
1.730
1.670
1.680
72,550
-0.01(-0.59%)
Oct 04, 2019
1.680
1.720
1.680
1.690
21,514
+0.02(+1.20%)
Oct 03, 2019
1.670
1.710
1.620
1.670
52,126
+0.00(+0.00%)
Oct 02, 2019
1.710
1.720
1.610
1.670
231,105
+0.00(+0.00%)
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.