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
Star Bulk Carriers
(NQ:
SBLK
)
25.67
-0.45 (-1.72%)
Streaming Delayed Price
Updated: 4:00 PM EDT, May 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 (%)
Mar 29, 2019
4.180
4.307
4.123
4.180
563,112
+0.03(+0.61%)
Mar 28, 2019
4.180
4.212
4.078
4.154
483,473
-0.01(-0.15%)
Mar 27, 2019
4.154
4.275
4.040
4.161
1,233,609
+0.01(+0.31%)
Mar 26, 2019
4.129
4.161
4.015
4.148
1,220,629
+0.04(+0.93%)
Mar 25, 2019
4.167
4.231
3.913
4.110
1,157,523
-0.07(-1.67%)
Mar 22, 2019
4.364
4.415
4.104
4.180
1,082,145
-0.22(-4.91%)
Mar 21, 2019
4.402
4.459
4.281
4.396
741,017
-0.01(-0.29%)
Mar 20, 2019
4.421
4.542
4.288
4.408
1,388,809
+0.12(+2.81%)
Mar 19, 2019
4.370
4.447
4.269
4.288
550,883
-0.07(-1.60%)
Mar 18, 2019
4.510
4.510
4.275
4.358
647,604
-0.17(-3.79%)
Mar 15, 2019
4.447
4.574
4.447
4.529
733,132
+0.10(+2.15%)
Mar 14, 2019
4.453
4.574
4.383
4.434
748,029
+0.11(+2.50%)
Mar 13, 2019
4.478
4.522
4.319
4.326
694,603
-0.13(-2.85%)
Mar 12, 2019
4.434
4.523
4.415
4.453
587,839
+0.04(+0.86%)
Mar 11, 2019
4.192
4.427
4.192
4.415
1,274,197
+0.28(+6.76%)
Mar 08, 2019
4.421
4.421
4.104
4.135
1,365,039
-0.25(-5.79%)
Mar 07, 2019
4.720
4.774
4.383
4.389
1,326,405
-0.33(-7.00%)
Mar 06, 2019
4.961
5.006
4.663
4.720
641,489
-0.24(-4.87%)
Mar 05, 2019
4.828
5.177
4.828
4.961
1,324,204
+0.13(+2.63%)
Mar 04, 2019
4.758
4.917
4.758
4.834
456,988
+0.11(+2.42%)
Mar 01, 2019
4.720
4.739
4.605
4.720
564,371
+0.03(+0.54%)
Feb 28, 2019
4.726
4.745
4.548
4.694
862,057
-0.04(-0.81%)
Feb 27, 2019
4.898
4.904
4.732
4.732
1,238,105
-0.12(-2.49%)
Feb 26, 2019
4.961
4.986
4.802
4.853
493,726
-0.11(-2.18%)
Feb 25, 2019
4.999
5.050
4.917
4.961
937,667
-0.01(-0.13%)
Feb 22, 2019
4.980
5.114
4.955
4.967
578,854
-0.03(-0.51%)
Feb 21, 2019
5.088
5.114
4.974
4.993
366,789
-0.09(-1.75%)
Feb 20, 2019
5.082
5.158
5.037
5.082
608,419
-0.03(-0.50%)
Feb 19, 2019
5.114
5.171
4.974
5.107
1,002,058
-0.10(-1.95%)
Feb 15, 2019
4.936
5.260
4.923
5.209
841,283
+0.06(+1.11%)
Feb 14, 2019
5.088
5.183
5.018
5.152
535,268
+0.08(+1.50%)
Feb 13, 2019
5.241
5.336
5.050
5.075
966,272
-0.13(-2.44%)
Feb 12, 2019
5.177
5.387
5.025
5.202
1,652,475
+0.13(+2.50%)
Feb 11, 2019
4.955
5.088
4.929
5.075
849,529
+0.13(+2.57%)
Feb 08, 2019
4.942
5.006
4.828
4.948
525,644
-0.03(-0.64%)
Feb 07, 2019
4.923
5.145
4.828
4.980
978,338
-0.11(-2.24%)
Feb 06, 2019
4.967
5.209
4.929
5.094
995,430
+0.05(+1.01%)
Feb 05, 2019
4.878
5.158
4.815
5.044
836,208
+0.17(+3.39%)
Feb 04, 2019
5.025
5.025
4.682
4.878
551,072
-0.15(-3.03%)
Feb 01, 2019
4.783
5.060
4.713
5.031
1,093,007
+0.32(+6.88%)
Jan 31, 2019
4.859
4.910
4.605
4.707
1,004,879
-0.11(-2.37%)
Jan 30, 2019
4.663
4.885
4.383
4.821
2,796,339
-0.01(-0.26%)
Jan 29, 2019
5.075
5.082
4.796
4.834
1,708,168
-0.25(-4.88%)
Jan 28, 2019
5.336
5.336
4.999
5.082
1,913,125
-0.49(-8.78%)
Jan 25, 2019
5.812
5.844
5.507
5.571
1,495,545
-0.20(-3.52%)
Jan 24, 2019
5.692
5.838
5.596
5.774
421,391
+0.08(+1.34%)
Jan 23, 2019
5.800
5.812
5.539
5.698
968,907
-0.11(-1.86%)
Jan 22, 2019
6.416
6.416
5.673
5.806
1,585,091
-0.83(-12.45%)
Jan 18, 2019
6.238
6.714
6.238
6.632
1,658,009
+0.49(+7.96%)
Jan 17, 2019
5.933
6.238
5.927
6.143
303,331
+0.17(+2.87%)
Jan 16, 2019
5.844
6.044
5.676
5.971
836,527
+0.09(+1.51%)
Jan 15, 2019
6.130
6.130
5.806
5.882
864,315
-0.25(-4.14%)
Jan 14, 2019
6.181
6.219
6.003
6.136
572,820
-0.16(-2.52%)
Jan 11, 2019
6.333
6.333
6.149
6.295
588,615
-0.12(-1.88%)
Jan 10, 2019
6.555
6.555
6.302
6.416
1,024,248
-0.24(-3.63%)
Jan 09, 2019
6.702
6.759
6.479
6.657
750,124
-0.04(-0.57%)
Jan 08, 2019
6.708
6.778
6.568
6.695
709,474
+0.08(+1.25%)
Jan 07, 2019
6.473
6.708
6.441
6.613
714,428
+0.17(+2.66%)
Jan 04, 2019
6.155
6.486
6.066
6.441
918,737
+0.50(+8.45%)
Jan 03, 2019
6.003
6.104
5.895
5.939
332,952
-0.06(-1.06%)
Jan 02, 2019
5.717
6.035
5.577
6.003
626,068
+0.20(+3.39%)
Dec 31, 2018
5.673
5.895
5.431
5.806
763,830
+0.18(+3.16%)
Dec 28, 2018
5.615
5.819
5.526
5.628
687,478
+0.02(+0.34%)
Dec 27, 2018
5.584
5.615
5.317
5.609
559,749
-0.08(-1.34%)
Dec 26, 2018
5.323
5.704
5.209
5.685
435,687
+0.41(+7.83%)
Dec 24, 2018
5.202
5.368
5.139
5.272
331,066
+0.03(+0.61%)
Dec 21, 2018
5.520
5.568
5.202
5.241
1,236,265
-0.17(-3.17%)
Dec 20, 2018
5.666
5.844
5.399
5.412
862,865
-0.29(-5.02%)
Dec 19, 2018
5.819
6.009
5.653
5.698
603,334
-0.12(-2.07%)
Dec 18, 2018
5.958
5.996
5.653
5.819
1,471,956
-0.05(-0.87%)
Dec 17, 2018
6.219
6.219
5.800
5.869
1,215,614
-0.36(-5.71%)
Dec 14, 2018
6.168
6.355
6.073
6.225
1,050,187
+0.04(+0.72%)
Dec 13, 2018
6.111
6.238
6.111
6.181
862,909
+0.07(+1.14%)
Dec 12, 2018
6.092
6.263
6.085
6.111
416,432
+0.04(+0.63%)
Dec 11, 2018
6.092
6.244
5.831
6.073
468,445
+0.06(+1.06%)
Dec 10, 2018
5.952
6.117
5.768
6.009
1,229,033
-0.01(-0.11%)
Dec 07, 2018
5.927
6.149
5.911
6.016
866,157
+0.08(+1.28%)
Dec 06, 2018
5.952
6.016
5.704
5.939
1,581,197
-0.13(-2.09%)
Dec 04, 2018
6.384
6.384
6.038
6.066
1,101,666
-0.32(-5.07%)
Dec 03, 2018
6.200
6.441
6.098
6.390
1,142,344
+0.31(+5.12%)
Nov 30, 2018
6.149
6.187
5.800
6.079
1,556,154
-0.06(-1.03%)
Nov 29, 2018
6.200
6.301
6.130
6.143
1,434,483
+0.03(+0.42%)
Nov 28, 2018
6.365
6.365
5.952
6.117
1,499,087
-0.29(-4.46%)
Nov 27, 2018
5.914
6.454
5.901
6.403
3,815,458
+0.56(+9.57%)
Nov 26, 2018
5.876
5.907
5.660
5.844
1,949,103
+0.21(+3.72%)
Nov 23, 2018
5.501
5.774
5.463
5.634
1,063,411
+0.18(+3.26%)
Nov 21, 2018
5.457
5.457
5.457
0
+0.27(+5.27%)
Nov 20, 2018
5.514
5.571
5.079
5.183
1,822,640
-0.37(-6.64%)
Nov 19, 2018
5.908
6.035
5.533
5.552
893,387
-0.32(-5.51%)
Nov 16, 2018
5.857
5.908
5.736
5.876
487,705
+0.00(+0.00%)
Nov 15, 2018
6.035
6.111
5.634
5.876
2,514,005
-0.06(-1.07%)
Nov 14, 2018
6.136
6.216
5.761
5.939
1,698,541
-0.20(-3.31%)
Nov 13, 2018
6.517
6.594
6.130
6.143
718,482
-0.34(-5.29%)
Nov 12, 2018
6.708
6.771
6.422
6.486
834,944
-0.20(-3.04%)
Nov 09, 2018
6.670
6.746
6.441
6.689
947,703
-0.03(-0.47%)
Nov 08, 2018
6.670
6.825
6.543
6.721
1,475,535
+0.13(+1.93%)
Nov 07, 2018
7.305
7.381
6.524
6.594
2,977,944
-0.71(-9.66%)
Nov 06, 2018
7.629
7.673
7.273
7.299
1,197,480
-0.37(-4.81%)
Nov 05, 2018
7.642
7.921
7.616
7.667
468,752
-0.04(-0.49%)
Nov 02, 2018
7.947
8.036
7.635
7.705
506,281
-0.17(-2.18%)
Nov 01, 2018
7.769
8.042
7.769
7.877
562,035
+0.16(+2.06%)
Oct 31, 2018
7.426
7.775
7.388
7.718
618,201
+0.37(+5.01%)
Oct 30, 2018
7.311
7.419
7.197
7.349
512,662
+0.03(+0.35%)
Oct 29, 2018
7.585
7.616
7.273
7.324
459,017
-0.08(-1.03%)
Oct 26, 2018
7.445
7.445
7.222
7.400
558,232
-0.09(-1.19%)
Oct 25, 2018
7.438
7.604
7.318
7.489
758,506
+0.13(+1.73%)
Oct 24, 2018
7.769
7.870
7.356
7.362
1,123,291
-0.36(-4.69%)
Oct 23, 2018
7.940
7.940
7.591
7.724
719,056
-0.30(-3.72%)
Oct 22, 2018
7.991
8.283
7.991
8.023
561,493
+0.03(+0.40%)
Oct 19, 2018
8.328
8.410
7.953
7.991
889,298
-0.30(-3.68%)
Oct 18, 2018
8.290
8.506
8.258
8.296
1,134,314
+0.06(+0.69%)
Oct 17, 2018
8.499
8.607
8.182
8.239
1,879,935
-0.35(-4.07%)
Oct 16, 2018
8.639
8.772
8.436
8.588
2,141,980
+0.04(+0.45%)
Oct 15, 2018
8.830
8.925
8.455
8.550
984,346
-0.27(-3.10%)
Oct 12, 2018
8.893
9.179
8.696
8.823
848,210
+0.06(+0.73%)
Oct 11, 2018
8.442
8.849
8.423
8.760
795,172
-0.05(-0.58%)
Oct 10, 2018
8.868
8.957
8.512
8.810
1,093,368
-0.17(-1.91%)
Oct 09, 2018
9.115
9.115
8.890
8.982
412,701
-0.11(-1.26%)
Oct 08, 2018
9.103
9.198
8.849
9.096
557,531
-0.08(-0.90%)
Oct 05, 2018
9.497
9.585
9.109
9.179
842,228
-0.22(-2.36%)
Oct 04, 2018
9.357
9.509
9.230
9.401
1,140,315
+0.01(+0.07%)
Oct 03, 2018
9.528
9.573
9.300
9.395
679,742
-0.04(-0.47%)
Oct 02, 2018
9.547
9.655
9.249
9.439
1,090,498
-0.16(-1.65%)
Oct 01, 2018
9.211
9.770
9.134
9.598
3,501,719
+0.42(+4.57%)
Sep 28, 2018
8.671
9.230
8.671
9.179
3,637,481
+0.51(+5.86%)
Sep 27, 2018
8.340
8.734
8.315
8.671
1,101,247
+0.37(+4.44%)
Sep 26, 2018
8.359
8.563
8.277
8.302
349,057
-0.02(-0.23%)
Sep 25, 2018
8.340
8.861
8.004
8.321
894,501
-0.07(-0.83%)
Sep 24, 2018
8.194
8.413
8.194
8.391
426,890
+0.20(+2.40%)
Sep 21, 2018
8.201
8.264
8.099
8.194
660,244
+0.03(+0.31%)
Sep 20, 2018
8.137
8.220
7.953
8.169
412,813
+0.03(+0.31%)
Sep 19, 2018
7.807
8.175
7.807
8.144
723,395
+0.34(+4.31%)
Sep 18, 2018
7.731
7.826
7.727
7.807
365,168
+0.11(+1.40%)
Sep 17, 2018
7.813
7.877
7.686
7.699
326,181
-0.15(-1.94%)
Sep 14, 2018
7.781
7.877
7.762
7.851
263,845
+0.06(+0.82%)
Sep 13, 2018
7.788
7.877
7.769
7.788
401,018
+0.00(+0.00%)
Sep 12, 2018
7.966
7.966
7.705
7.788
418,848
-0.13(-1.61%)
Sep 11, 2018
7.813
7.965
7.782
7.915
421,641
+0.13(+1.63%)
Sep 10, 2018
7.661
7.940
7.661
7.788
530,219
+0.15(+1.91%)
Sep 07, 2018
7.705
7.775
7.604
7.642
352,791
-0.08(-0.99%)
Sep 06, 2018
7.750
7.826
7.661
7.718
433,694
-0.03(-0.41%)
Sep 05, 2018
7.896
7.966
7.600
7.750
964,023
-0.20(-2.48%)
Sep 04, 2018
8.016
8.086
7.686
7.947
956,670
-0.08(-0.95%)
Aug 31, 2018
8.023
8.023
8.023
0
-0.16(-1.94%)
Aug 30, 2018
8.372
8.415
8.099
8.182
445,740
-0.13(-1.53%)
Aug 29, 2018
8.436
8.436
8.226
8.309
240,014
-0.07(-0.83%)
Aug 28, 2018
8.417
8.537
8.359
8.379
231,833
-0.10(-1.12%)
Aug 27, 2018
8.455
8.722
8.410
8.474
292,812
-0.06(-0.74%)
Aug 24, 2018
8.379
8.569
8.379
8.537
234,564
+0.15(+1.74%)
Aug 23, 2018
8.512
8.519
8.372
8.391
234,172
-0.10(-1.20%)
Aug 22, 2018
8.391
8.582
8.391
8.493
321,258
+0.10(+1.13%)
Aug 21, 2018
8.252
8.480
8.252
8.398
282,780
+0.15(+1.85%)
Aug 20, 2018
8.067
8.283
8.067
8.245
517,452
+0.22(+2.69%)
Aug 17, 2018
7.966
8.074
7.928
8.029
305,248
+0.07(+0.88%)
Aug 16, 2018
7.947
8.093
7.908
7.959
366,555
+0.08(+1.05%)
Aug 15, 2018
8.163
8.226
7.832
7.877
730,614
-0.36(-4.39%)
Aug 14, 2018
8.067
8.277
8.067
8.239
361,701
+0.22(+2.77%)
Aug 13, 2018
8.391
8.391
8.010
8.016
726,084
-0.33(-3.96%)
Aug 10, 2018
8.404
8.575
8.283
8.347
412,140
-0.08(-0.90%)
Aug 09, 2018
8.620
8.626
8.385
8.423
409,936
-0.24(-2.79%)
Aug 08, 2018
9.020
9.052
8.385
8.664
867,725
-0.08(-0.87%)
Aug 07, 2018
8.823
8.912
8.633
8.741
577,559
-0.01(-0.15%)
Aug 06, 2018
8.893
9.065
8.703
8.753
902,653
-0.14(-1.57%)
Aug 03, 2018
8.658
8.893
8.652
8.893
686,061
+0.25(+2.87%)
Aug 02, 2018
8.404
8.779
8.385
8.645
593,385
+0.15(+1.80%)
Aug 01, 2018
8.455
8.518
8.226
8.493
907,945
-0.01(-0.15%)
Jul 31, 2018
8.290
8.671
8.169
8.506
1,255,044
+0.34(+4.12%)
Jul 30, 2018
8.144
8.264
8.051
8.169
523,938
+0.03(+0.39%)
Jul 27, 2018
8.252
8.315
7.991
8.137
577,438
-0.11(-1.39%)
Jul 26, 2018
8.252
8.315
8.169
8.252
363,275
-0.02(-0.23%)
Jul 25, 2018
8.315
8.128
8.271
461,818
+0.04(+0.46%)
Jul 24, 2018
8.105
8.321
8.080
8.232
459,116
+0.22(+2.78%)
Jul 23, 2018
7.978
8.118
7.826
8.010
619,883
+0.06(+0.72%)
Jul 20, 2018
8.207
8.213
7.908
7.953
806,765
-0.25(-3.02%)
Jul 19, 2018
8.277
8.321
8.099
8.201
431,888
-0.13(-1.60%)
Jul 18, 2018
8.093
8.385
7.940
8.334
643,446
+0.29(+3.55%)
Jul 17, 2018
7.896
8.118
7.820
8.048
550,751
+0.14(+1.77%)
Jul 16, 2018
8.175
8.252
7.883
7.908
706,757
-0.27(-3.26%)
Jul 13, 2018
8.118
8.271
8.074
8.175
461,216
+0.04(+0.55%)
Jul 12, 2018
8.213
8.061
8.131
536,013
-0.08(-1.01%)
Jul 11, 2018
8.315
8.391
8.207
8.213
463,405
-0.19(-2.27%)
Jul 10, 2018
8.334
8.556
8.296
8.404
742,034
+0.00(+0.00%)
Jul 09, 2018
8.448
8.512
8.245
8.404
566,041
-0.05(-0.60%)
Jul 06, 2018
8.448
8.563
8.404
8.455
472,364
-0.01(-0.15%)
Jul 05, 2018
8.321
8.474
8.290
8.467
1,167,666
+0.24(+2.93%)
Jul 03, 2018
8.226
8.226
8.226
0
+0.10(+1.25%)
Jul 02, 2018
8.093
8.232
7.991
8.124
613,265
-0.04(-0.54%)
Jun 29, 2018
8.258
8.277
8.010
8.169
1,123,581
-0.09(-1.08%)
Jun 28, 2018
8.118
8.379
8.110
8.258
1,322,825
+0.13(+1.64%)
Jun 27, 2018
8.131
8.315
8.036
8.124
5,800,143
-0.81(-9.10%)
Jun 26, 2018
8.836
8.957
8.742
8.938
405,206
+0.11(+1.22%)
Jun 25, 2018
8.969
8.969
8.664
8.830
442,341
-0.12(-1.35%)
Jun 22, 2018
8.855
9.039
8.804
8.950
346,599
+0.13(+1.44%)
Jun 21, 2018
8.995
9.002
8.798
8.823
351,673
-0.15(-1.70%)
Jun 20, 2018
9.204
9.268
8.893
8.976
740,894
-0.14(-1.53%)
Jun 19, 2018
8.995
9.115
8.830
9.115
1,075,575
-0.02(-0.21%)
Jun 18, 2018
8.906
9.211
8.837
9.134
831,238
+0.22(+2.49%)
Jun 15, 2018
8.925
8.925
8.912
890,388
-0.01(-0.14%)
Jun 14, 2018
8.772
9.274
8.772
8.925
1,505,699
+0.15(+1.74%)
Jun 13, 2018
8.512
8.823
8.493
8.772
858,477
+0.33(+3.91%)
Jun 12, 2018
8.404
8.531
8.067
8.442
1,045,635
+0.02(+0.23%)
Jun 11, 2018
8.429
8.499
8.277
8.423
554,697
+0.09(+1.07%)
Jun 08, 2018
8.461
8.461
8.302
8.334
432,894
-0.12(-1.43%)
Jun 07, 2018
8.639
8.671
8.391
8.455
371,370
-0.18(-2.13%)
Jun 06, 2018
8.709
8.836
8.569
8.639
730,556
-0.02(-0.22%)
Jun 05, 2018
8.607
8.709
8.525
8.658
354,097
+0.04(+0.52%)
Jun 04, 2018
8.347
8.683
8.296
8.614
567,101
+0.30(+3.59%)
Jun 01, 2018
8.366
8.595
8.258
8.315
467,687
-0.06(-0.76%)
May 31, 2018
8.258
8.417
8.258
8.379
366,729
+0.24(+2.89%)
May 30, 2018
7.972
8.188
7.883
8.144
495,486
+0.24(+2.97%)
May 29, 2018
7.801
8.029
7.762
7.908
471,263
-0.05(-0.64%)
May 25, 2018
7.959
7.959
7.959
0
-0.25(-3.02%)
May 24, 2018
8.417
8.417
8.131
8.207
473,521
-0.22(-2.64%)
May 23, 2018
8.531
8.531
8.318
8.429
301,901
-0.10(-1.19%)
May 22, 2018
8.575
8.690
8.391
8.531
425,015
-0.10(-1.18%)
May 21, 2018
8.493
8.823
8.493
8.633
552,218
+0.22(+2.64%)
May 18, 2018
8.385
8.493
8.264
8.410
253,770
+0.02(+0.23%)
May 17, 2018
8.410
8.556
8.220
8.391
521,946
-0.08(-0.90%)
May 16, 2018
8.734
8.734
8.207
8.467
1,088,269
-0.16(-1.84%)
May 15, 2018
8.455
9.052
8.398
8.626
1,355,318
+0.16(+1.88%)
May 14, 2018
8.518
8.582
8.372
8.467
477,970
-0.04(-0.52%)
May 11, 2018
8.366
8.531
8.353
8.512
191,596
+0.11(+1.28%)
May 10, 2018
8.448
8.556
8.359
8.404
275,736
-0.06(-0.68%)
May 09, 2018
8.252
8.499
8.207
8.461
466,189
+0.22(+2.70%)
May 08, 2018
8.220
8.379
8.137
8.239
297,704
+0.06(+0.70%)
May 07, 2018
8.010
8.229
7.966
8.182
432,107
+0.15(+1.90%)
May 04, 2018
7.940
8.118
7.864
8.029
222,853
+0.10(+1.20%)
May 03, 2018
7.921
8.036
7.851
7.934
207,562
+0.02(+0.24%)
May 02, 2018
7.750
8.036
7.750
7.915
335,858
+0.19(+2.47%)
May 01, 2018
7.686
7.762
7.597
7.724
222,926
+0.04(+0.50%)
Apr 30, 2018
7.642
7.756
7.407
7.686
201,012
+0.04(+0.58%)
Apr 27, 2018
7.712
7.788
7.515
7.642
297,237
-0.09(-1.15%)
Apr 26, 2018
7.775
7.883
7.680
7.731
326,433
-0.04(-0.49%)
Apr 25, 2018
7.801
7.928
7.743
7.769
313,886
-0.04(-0.49%)
Apr 24, 2018
8.099
8.219
7.718
7.807
530,093
-0.27(-3.38%)
Apr 23, 2018
7.928
8.194
7.858
8.080
886,134
+0.41(+5.39%)
Apr 20, 2018
7.426
7.718
7.324
7.667
580,967
+0.24(+3.25%)
Apr 19, 2018
7.527
7.845
7.330
7.426
724,475
-0.06(-0.85%)
Apr 18, 2018
7.305
7.731
7.305
7.489
553,983
+0.26(+3.60%)
Apr 17, 2018
7.273
7.292
7.153
7.229
581,364
-0.01(-0.09%)
Apr 16, 2018
7.197
7.356
7.022
7.235
363,833
+0.07(+0.98%)
Apr 13, 2018
7.095
7.229
7.006
7.165
422,839
+0.07(+0.98%)
Apr 12, 2018
7.057
7.203
7.019
7.095
308,529
+0.12(+1.73%)
Apr 11, 2018
7.051
7.191
6.911
6.975
339,055
-0.13(-1.88%)
Apr 10, 2018
6.860
7.203
6.860
7.108
689,267
+0.43(+6.47%)
Apr 09, 2018
6.873
7.013
6.670
6.676
533,146
-0.20(-2.87%)
Apr 06, 2018
7.159
7.242
6.752
6.873
367,842
-0.37(-5.09%)
Apr 05, 2018
6.981
7.330
6.981
7.242
317,650
+0.35(+5.07%)
Apr 04, 2018
6.962
6.962
6.683
6.892
693,264
-0.19(-2.69%)
Apr 03, 2018
7.356
7.369
6.994
7.083
483,742
-0.21(-2.87%)
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.