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
Fate Therapeutics
(NQ:
FATE
)
3.680
+0.230 (+6.67%)
Official Closing Price
Updated: 4:15 PM EDT, May 31, 2024
Add to My Watchlist
Quote
Overview
Detailed Quote
Charting
Historical Prices
News
All News
News Headlines
Press Releases
Research
Quarterly Reports
Insider Filings
Other Filings
Historical Prices
Month:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Aug 31, 2015
7.270
7.270
6.450
6.530
53,098
-0.68(-9.43%)
Aug 28, 2015
6.650
7.290
6.650
7.210
41,616
+0.54(+8.10%)
Aug 27, 2015
6.710
6.830
6.550
6.670
52,797
+0.06(+0.91%)
Aug 26, 2015
6.190
6.650
6.100
6.610
70,512
+0.48(+7.83%)
Aug 25, 2015
6.150
6.220
5.890
6.130
65,750
+0.23(+3.90%)
Aug 24, 2015
5.670
6.350
5.000
5.900
136,134
-0.34(-5.45%)
Aug 21, 2015
5.690
6.460
5.690
6.240
125,714
+0.42(+7.22%)
Aug 20, 2015
6.880
6.910
5.700
5.820
231,682
-1.09(-15.77%)
Aug 19, 2015
7.563
7.650
6.820
6.910
109,078
-0.84(-10.84%)
Aug 18, 2015
7.752
8.050
7.690
7.750
100,719
+0.08(+0.98%)
Aug 17, 2015
7.460
7.740
7.353
7.675
30,465
+0.21(+2.88%)
Aug 14, 2015
7.500
7.615
7.380
7.460
40,989
-0.01(-0.13%)
Aug 13, 2015
7.430
7.840
7.290
7.470
78,738
+0.11(+1.49%)
Aug 12, 2015
7.020
7.460
6.850
7.360
67,340
+0.27(+3.81%)
Aug 11, 2015
7.190
7.430
6.820
7.090
158,603
-0.12(-1.66%)
Aug 10, 2015
7.160
7.440
7.010
7.210
41,060
+0.05(+0.70%)
Aug 07, 2015
6.800
7.170
6.740
7.160
125,363
+0.34(+4.99%)
Aug 06, 2015
6.910
7.390
6.820
6.820
145,175
-0.05(-0.73%)
Aug 05, 2015
7.220
7.260
6.750
6.870
69,853
-0.32(-4.45%)
Aug 04, 2015
6.940
7.220
6.610
7.190
83,755
+0.29(+4.20%)
Aug 03, 2015
7.060
7.460
6.710
6.900
129,448
-0.16(-2.27%)
Jul 31, 2015
7.200
7.490
7.020
7.060
56,660
-0.01(-0.14%)
Jul 30, 2015
7.080
7.240
6.880
7.070
54,455
-0.05(-0.70%)
Jul 29, 2015
7.180
7.327
6.910
7.120
63,603
-0.05(-0.70%)
Jul 28, 2015
7.710
7.710
7.030
7.170
179,149
-0.26(-3.56%)
Jul 27, 2015
7.200
7.770
6.770
7.435
187,215
+0.25(+3.55%)
Jul 24, 2015
7.370
7.780
7.101
7.180
136,569
-0.27(-3.62%)
Jul 23, 2015
7.590
7.950
7.060
7.450
132,249
-0.13(-1.72%)
Jul 22, 2015
7.550
7.870
7.405
7.580
91,194
-0.02(-0.26%)
Jul 21, 2015
7.090
7.734
7.080
7.600
114,366
+0.52(+7.34%)
Jul 20, 2015
7.390
7.410
6.900
7.080
188,253
-0.31(-4.19%)
Jul 17, 2015
7.360
7.470
7.240
7.390
103,890
-0.01(-0.14%)
Jul 16, 2015
7.420
7.425
7.050
7.400
160,757
-0.01(-0.13%)
Jul 15, 2015
7.720
8.100
7.020
7.410
221,604
-0.28(-3.64%)
Jul 14, 2015
8.030
8.180
7.680
7.690
175,114
-0.24(-3.03%)
Jul 13, 2015
7.350
8.370
7.350
7.930
226,770
+0.68(+9.38%)
Jul 10, 2015
7.360
7.423
7.130
7.250
189,238
+0.00(+0.00%)
Jul 09, 2015
7.240
7.407
7.080
7.250
91,868
+0.06(+0.83%)
Jul 08, 2015
7.460
7.610
7.140
7.190
142,503
-0.34(-4.52%)
Jul 07, 2015
6.920
7.850
6.880
7.530
324,546
+0.65(+9.45%)
Jul 06, 2015
6.780
6.960
6.500
6.880
125,190
+0.02(+0.29%)
Jul 02, 2015
6.710
6.860
6.860
6.860
48,300
+0.17(+2.54%)
Jul 01, 2015
6.550
7.060
6.370
6.690
274,206
+0.22(+3.40%)
Jun 30, 2015
6.150
6.760
6.150
6.470
303,479
+0.40(+6.59%)
Jun 29, 2015
5.290
6.200
5.220
6.070
334,185
-0.23(-3.65%)
Jun 26, 2015
6.110
6.340
5.730
6.300
199,061
+0.17(+2.77%)
Jun 25, 2015
6.310
6.319
5.970
6.130
44,576
-0.17(-2.70%)
Jun 24, 2015
6.370
6.580
6.175
6.300
78,360
+0.05(+0.80%)
Jun 23, 2015
6.150
6.710
5.990
6.250
156,168
+0.16(+2.63%)
Jun 22, 2015
6.000
6.230
5.960
6.090
129,238
+0.09(+1.50%)
Jun 19, 2015
5.890
6.000
5.530
6.000
125,595
+0.15(+2.56%)
Jun 18, 2015
6.060
6.130
5.780
5.850
37,334
-0.17(-2.82%)
Jun 17, 2015
5.800
6.040
5.550
6.020
83,765
+0.22(+3.79%)
Jun 16, 2015
6.010
6.200
5.800
5.800
98,619
-0.25(-4.13%)
Jun 15, 2015
6.180
6.180
5.905
6.050
68,536
-0.04(-0.66%)
Jun 12, 2015
6.000
6.090
5.950
6.090
124,260
+0.09(+1.50%)
Jun 11, 2015
6.035
6.130
5.905
6.000
64,737
+0.00(+0.00%)
Jun 10, 2015
6.180
6.200
5.840
6.000
100,507
-0.16(-2.60%)
Jun 09, 2015
6.240
6.240
5.890
6.160
77,774
-0.03(-0.48%)
Jun 08, 2015
6.300
6.350
6.010
6.190
87,821
-0.11(-1.75%)
Jun 05, 2015
6.150
6.340
6.000
6.300
123,447
+0.13(+2.11%)
Jun 04, 2015
6.170
6.250
6.015
6.170
46,918
-0.06(-0.96%)
Jun 03, 2015
5.950
6.230
5.910
6.230
31,740
+0.25(+4.18%)
Jun 02, 2015
6.000
6.050
5.740
5.980
72,881
-0.03(-0.50%)
Jun 01, 2015
6.420
6.420
5.900
6.010
144,238
-0.25(-3.99%)
May 29, 2015
6.200
6.690
5.890
6.260
177,398
+0.01(+0.16%)
May 28, 2015
5.980
6.290
5.585
6.250
77,523
+0.12(+1.96%)
May 27, 2015
6.080
6.250
5.900
6.130
89,780
-0.01(-0.16%)
May 26, 2015
6.100
6.210
5.980
6.140
94,974
-0.05(-0.81%)
May 22, 2015
5.900
6.190
6.190
6.190
91,900
+0.29(+4.92%)
May 21, 2015
6.190
6.240
5.600
5.900
665,296
-0.24(-3.91%)
May 20, 2015
6.410
6.630
6.100
6.140
111,509
-0.29(-4.51%)
May 19, 2015
6.500
6.740
6.310
6.430
103,881
-0.38(-5.58%)
May 18, 2015
6.830
6.990
6.785
6.810
65,116
+0.01(+0.15%)
May 15, 2015
6.980
7.120
6.800
6.800
87,486
-0.12(-1.73%)
May 14, 2015
7.010
7.200
6.800
6.920
61,752
-0.16(-2.26%)
May 13, 2015
7.370
7.700
6.870
7.080
182,370
-0.26(-3.54%)
May 12, 2015
7.230
7.350
6.990
7.340
173,031
-0.02(-0.27%)
May 11, 2015
7.400
7.500
7.100
7.360
108,323
+0.14(+1.94%)
May 08, 2015
6.870
7.830
6.870
7.220
213,095
+0.03(+0.42%)
May 07, 2015
6.760
7.410
6.620
7.190
571,338
-0.05(-0.69%)
May 06, 2015
8.720
8.781
6.070
7.240
2,789,239
+2.28(+45.97%)
May 05, 2015
4.630
5.000
4.460
4.960
61,100
+0.38(+8.30%)
May 04, 2015
4.790
4.800
4.500
4.580
23,591
-0.21(-4.38%)
May 01, 2015
4.860
5.170
4.660
4.790
47,369
-0.09(-1.84%)
Apr 30, 2015
5.290
5.291
4.870
4.880
57,738
-0.47(-8.79%)
Apr 29, 2015
5.410
5.510
5.250
5.350
21,892
-0.08(-1.47%)
Apr 28, 2015
5.550
5.580
5.410
5.430
24,757
-0.04(-0.73%)
Apr 27, 2015
5.920
6.060
5.470
5.470
23,702
-0.44(-7.45%)
Apr 24, 2015
6.050
6.060
5.880
5.910
10,692
-0.24(-3.90%)
Apr 23, 2015
6.220
6.220
5.580
6.150
50,817
-0.14(-2.23%)
Apr 22, 2015
6.390
6.626
6.230
6.290
24,212
-0.10(-1.56%)
Apr 21, 2015
6.770
7.690
6.210
6.390
136,177
-0.31(-4.63%)
Apr 20, 2015
5.970
6.870
5.810
6.700
107,027
+0.74(+12.42%)
Apr 17, 2015
5.720
6.000
5.410
5.960
43,137
+0.55(+10.17%)
Apr 16, 2015
5.190
5.600
5.190
5.410
61,479
+0.26(+5.05%)
Apr 15, 2015
5.100
5.170
5.080
5.150
32,734
+0.02(+0.39%)
Apr 14, 2015
5.890
5.890
5.030
5.130
18,728
-0.02(-0.39%)
Apr 13, 2015
5.120
5.360
5.064
5.150
59,454
-0.07(-1.34%)
Apr 10, 2015
5.050
5.220
5.020
5.220
36,051
+0.11(+2.15%)
Apr 09, 2015
5.260
5.260
5.000
5.110
106,032
+0.08(+1.59%)
Apr 08, 2015
5.170
5.390
5.000
5.030
70,281
-0.09(-1.85%)
Apr 07, 2015
5.190
5.200
5.000
5.125
49,818
+0.09(+1.89%)
Apr 06, 2015
5.080
5.168
4.830
5.030
74,550
+0.00(+0.00%)
Apr 02, 2015
4.760
5.030
5.030
5.030
109,600
+0.22(+4.57%)
Apr 01, 2015
4.930
4.930
4.750
4.810
100,485
-0.08(-1.64%)
Mar 31, 2015
4.910
4.980
4.760
4.890
16,818
-0.10(-2.00%)
Mar 30, 2015
5.000
5.010
4.800
4.990
62,961
+0.08(+1.63%)
Mar 27, 2015
4.940
5.060
4.750
4.910
24,259
+0.04(+0.82%)
Mar 26, 2015
4.820
4.930
4.704
4.870
21,402
-0.08(-1.62%)
Mar 25, 2015
5.100
5.100
4.890
4.950
17,770
-0.05(-1.00%)
Mar 24, 2015
5.040
5.050
4.960
5.000
25,989
-0.12(-2.34%)
Mar 23, 2015
4.930
5.120
4.930
5.120
28,227
+0.18(+3.64%)
Mar 20, 2015
4.923
5.000
4.923
4.940
10,947
+0.02(+0.43%)
Mar 19, 2015
4.990
5.000
4.910
4.919
5,482
-0.07(-1.42%)
Mar 18, 2015
4.880
5.000
4.800
4.990
20,828
-0.01(-0.20%)
Mar 17, 2015
4.770
5.000
4.770
5.000
982
+0.03(+0.60%)
Mar 16, 2015
5.110
5.110
4.860
4.970
16,903
-0.08(-1.58%)
Mar 13, 2015
5.200
5.210
4.770
5.050
58,377
-0.03(-0.59%)
Mar 12, 2015
4.940
5.265
4.940
5.080
28,150
+0.22(+4.53%)
Mar 11, 2015
4.930
5.000
4.860
4.860
11,826
-0.01(-0.21%)
Mar 10, 2015
4.970
4.970
4.860
4.870
4,673
+0.03(+0.62%)
Mar 09, 2015
5.220
5.220
4.740
4.840
18,017
-0.23(-4.44%)
Mar 06, 2015
5.160
5.380
5.050
5.065
26,290
-0.01(-0.30%)
Mar 05, 2015
4.984
5.500
4.920
5.080
54,660
+0.08(+1.60%)
Mar 04, 2015
4.730
5.052
4.630
5.000
13,569
+0.00(+0.00%)
Mar 03, 2015
5.010
5.010
4.932
5.000
9,082
+0.03(+0.60%)
Mar 02, 2015
5.000
5.000
4.830
4.970
9,034
-0.01(-0.20%)
Feb 27, 2015
5.090
5.090
4.680
4.980
7,600
+0.13(+2.68%)
Feb 26, 2015
4.948
5.040
4.810
4.850
14,039
-0.06(-1.22%)
Feb 25, 2015
4.880
5.160
4.650
4.910
120,924
+0.04(+0.82%)
Feb 24, 2015
5.000
5.000
4.610
4.870
19,469
-0.06(-1.22%)
Feb 23, 2015
5.110
5.180
4.624
4.930
9,533
-0.07(-1.40%)
Feb 20, 2015
5.150
5.150
4.984
5.000
10,251
-0.01(-0.20%)
Feb 19, 2015
5.090
5.160
5.000
5.010
25,121
-0.01(-0.20%)
Feb 18, 2015
5.040
5.160
4.950
5.020
45,326
+0.00(+0.00%)
Feb 17, 2015
5.100
5.400
4.940
5.020
34,695
+0.02(+0.40%)
Feb 13, 2015
5.040
5.000
5.000
5.000
13,800
-0.07(-1.38%)
Feb 12, 2015
5.020
5.170
4.810
5.070
41,616
+0.07(+1.40%)
Feb 11, 2015
4.930
5.100
4.930
5.000
3,710
+0.20(+4.17%)
Feb 10, 2015
5.150
5.150
4.720
4.800
4,572
-0.24(-4.67%)
Feb 09, 2015
5.070
5.150
4.800
5.035
23,776
+0.04(+0.70%)
Feb 06, 2015
5.150
5.150
4.700
5.000
22,378
+0.00(+0.00%)
Feb 05, 2015
4.670
5.000
4.550
5.000
15,395
+0.24(+5.04%)
Feb 04, 2015
5.090
5.090
4.540
4.760
10,679
-0.24(-4.80%)
Feb 03, 2015
5.200
5.200
4.915
5.000
42,544
-0.20(-3.85%)
Feb 02, 2015
5.110
5.200
4.900
5.200
103,117
+0.10(+1.96%)
Jan 30, 2015
5.100
5.100
4.850
5.100
45,661
+0.00(+0.00%)
Jan 29, 2015
5.100
5.100
4.874
5.100
96,467
+0.19(+3.87%)
Jan 28, 2015
4.920
4.980
4.900
4.910
12,370
+0.01(+0.20%)
Jan 27, 2015
4.950
4.950
4.810
4.900
9,982
+0.01(+0.20%)
Jan 26, 2015
4.910
5.000
4.860
4.890
25,720
+0.04(+0.82%)
Jan 23, 2015
5.000
5.000
4.800
4.850
1,408
+0.05(+1.04%)
Jan 22, 2015
4.840
4.890
4.750
4.800
2,658
-0.03(-0.67%)
Jan 21, 2015
4.830
4.920
4.810
4.832
4,658
+0.02(+0.47%)
Jan 20, 2015
4.810
5.000
4.810
4.810
19,600
-0.11(-2.24%)
Jan 16, 2015
4.890
4.990
4.810
4.920
6,622
+0.02(+0.41%)
Jan 15, 2015
5.010
5.040
4.820
4.900
18,238
-0.19(-3.73%)
Jan 14, 2015
5.190
5.190
4.680
5.090
29,138
+0.27(+5.60%)
Jan 13, 2015
4.960
5.070
4.740
4.820
16,040
-0.13(-2.63%)
Jan 12, 2015
4.960
5.180
4.950
4.950
44,531
-0.04(-0.80%)
Jan 09, 2015
4.800
5.200
4.580
4.990
39,963
+0.11(+2.30%)
Jan 08, 2015
5.070
5.070
4.860
4.878
34,120
-0.03(-0.65%)
Jan 07, 2015
4.770
5.000
4.770
4.910
49,735
+0.06(+1.24%)
Jan 06, 2015
5.050
5.226
4.650
4.850
17,009
+0.01(+0.31%)
Jan 05, 2015
5.140
5.470
4.820
4.835
39,153
-0.30(-5.93%)
Jan 02, 2015
4.600
5.180
4.600
5.140
73,628
+0.11(+2.19%)
Dec 31, 2014
5.460
5.030
5.030
5.030
178,000
-0.62(-10.97%)
Dec 30, 2014
5.401
5.730
5.400
5.650
36,653
+0.18(+3.29%)
Dec 29, 2014
5.440
5.650
5.200
5.470
21,100
-0.13(-2.32%)
Dec 26, 2014
4.990
5.610
4.981
5.600
22,669
+0.70(+14.24%)
Dec 24, 2014
4.730
4.902
4.902
4.902
3,900
+0.23(+4.97%)
Dec 23, 2014
4.950
4.950
4.500
4.670
18,464
-0.34(-6.79%)
Dec 22, 2014
5.270
5.559
4.040
5.010
76,998
-0.26(-4.93%)
Dec 19, 2014
3.750
5.900
3.655
5.270
345,510
+1.57(+42.43%)
Dec 18, 2014
3.700
3.750
3.500
3.700
29,302
+0.12(+3.35%)
Dec 17, 2014
3.740
3.740
3.500
3.580
12,257
-0.09(-2.43%)
Dec 16, 2014
3.510
3.686
3.510
3.669
10,527
+0.08(+2.20%)
Dec 15, 2014
3.620
3.660
3.560
3.590
20,738
-0.10(-2.71%)
Dec 12, 2014
3.700
3.714
3.500
3.690
10,749
+0.01(+0.27%)
Dec 11, 2014
3.980
3.980
3.610
3.680
17,759
-0.25(-6.36%)
Dec 10, 2014
3.990
4.000
3.720
3.930
12,731
-0.03(-0.76%)
Dec 09, 2014
3.720
3.960
3.520
3.960
22,912
+0.29(+7.90%)
Dec 08, 2014
3.800
3.800
3.650
3.670
37,204
-0.01(-0.27%)
Dec 05, 2014
3.670
3.740
3.660
3.680
11,939
+0.01(+0.27%)
Dec 04, 2014
3.890
3.900
3.670
3.670
7,355
-0.08(-2.13%)
Dec 03, 2014
3.750
3.880
3.750
3.750
8,382
-0.12(-3.10%)
Dec 02, 2014
3.770
3.990
3.770
3.870
19,730
-0.01(-0.26%)
Dec 01, 2014
3.750
3.960
3.750
3.880
9,550
+0.13(+3.47%)
Nov 28, 2014
3.870
3.870
3.750
3.750
6,379
-0.14(-3.60%)
Nov 26, 2014
3.750
3.890
3.890
3.890
13,000
+0.13(+3.46%)
Nov 25, 2014
4.090
4.090
3.670
3.760
28,606
-0.23(-5.76%)
Nov 24, 2014
4.280
4.280
3.800
3.990
21,286
-0.24(-5.67%)
Nov 21, 2014
3.990
4.230
3.850
4.230
38,413
+0.38(+9.87%)
Nov 20, 2014
3.900
4.000
3.850
3.850
6,414
-0.05(-1.28%)
Nov 19, 2014
4.000
4.000
3.900
3.900
7,816
-0.09(-2.26%)
Nov 18, 2014
3.770
4.000
3.750
3.990
30,953
+0.24(+6.40%)
Nov 17, 2014
3.890
3.908
3.530
3.750
38,122
-0.21(-5.30%)
Nov 14, 2014
4.060
4.110
3.950
3.960
21,228
-0.14(-3.41%)
Nov 13, 2014
4.220
4.250
4.060
4.100
7,932
+0.06(+1.49%)
Nov 12, 2014
4.000
4.290
4.000
4.040
41,875
+0.09(+2.28%)
Nov 11, 2014
3.900
4.090
3.900
3.950
45,983
+0.04(+1.02%)
Nov 10, 2014
4.050
4.265
3.910
3.910
32,439
-0.14(-3.46%)
Nov 07, 2014
4.475
4.475
3.910
4.050
24,383
-0.41(-9.19%)
Nov 06, 2014
4.500
4.530
4.450
4.460
36,953
-0.08(-1.76%)
Nov 05, 2014
4.500
4.600
4.500
4.540
6,542
+0.06(+1.34%)
Nov 04, 2014
4.600
4.600
4.480
4.480
3,846
-0.02(-0.44%)
Nov 03, 2014
4.630
4.630
4.500
4.500
18,450
-0.17(-3.64%)
Oct 31, 2014
4.720
4.720
4.545
4.670
1,393
-0.07(-1.48%)
Oct 30, 2014
4.730
4.740
4.730
4.740
400
+0.02(+0.42%)
Oct 29, 2014
4.750
4.883
4.510
4.720
21,054
-0.01(-0.15%)
Oct 28, 2014
4.650
4.730
4.595
4.727
5,068
+0.03(+0.57%)
Oct 27, 2014
4.630
4.730
4.490
4.700
8,176
+0.08(+1.73%)
Oct 24, 2014
4.450
4.620
4.400
4.620
8,629
+0.39(+9.22%)
Oct 23, 2014
4.750
4.750
4.170
4.230
46,385
-0.50(-10.57%)
Oct 22, 2014
4.710
4.990
4.560
4.730
36,630
+0.11(+2.38%)
Oct 21, 2014
4.400
4.640
4.400
4.620
12,474
+0.21(+4.76%)
Oct 20, 2014
4.510
4.530
4.400
4.410
2,550
-0.12(-2.65%)
Oct 17, 2014
4.560
4.680
4.510
4.530
4,078
-0.08(-1.73%)
Oct 16, 2014
4.710
4.710
4.500
4.610
6,569
-0.15(-3.15%)
Oct 15, 2014
4.790
4.960
4.760
4.760
15,218
-0.16(-3.25%)
Oct 14, 2014
5.230
5.260
5.060
4.920
27,423
-0.13(-2.57%)
Oct 13, 2014
5.030
5.160
5.020
5.050
2,063
-0.18(-3.44%)
Oct 10, 2014
5.015
5.310
5.010
5.230
8,223
-0.05(-0.95%)
Oct 09, 2014
5.032
5.305
5.032
5.280
7,028
+0.14(+2.72%)
Oct 08, 2014
5.000
5.153
5.000
5.140
890
+0.06(+1.18%)
Oct 07, 2014
5.270
5.280
5.000
5.080
60,386
-0.22(-4.15%)
Oct 06, 2014
5.070
5.300
5.000
5.300
22,683
+0.11(+2.12%)
Oct 03, 2014
5.070
5.190
5.070
5.190
600
+0.11(+2.17%)
Oct 02, 2014
5.080
5.185
5.080
5.080
3,142
+0.01(+0.20%)
Oct 01, 2014
5.100
5.320
5.070
5.070
3,563
-0.03(-0.59%)
Sep 30, 2014
5.300
5.350
5.100
5.100
6,814
-0.10(-1.92%)
Sep 29, 2014
5.120
5.210
5.090
5.200
6,411
-0.16(-2.99%)
Sep 26, 2014
5.100
5.360
5.100
5.360
600
+0.13(+2.49%)
Sep 25, 2014
5.100
5.260
5.100
5.230
3,401
+0.01(+0.19%)
Sep 24, 2014
5.120
5.220
5.100
5.220
3,497
+0.11(+2.15%)
Sep 23, 2014
5.120
5.120
5.100
5.110
2,157
-0.08(-1.54%)
Sep 22, 2014
5.220
5.279
5.100
5.190
10,641
-0.01(-0.19%)
Sep 19, 2014
5.280
5.590
5.200
5.200
46,613
-0.03(-0.57%)
Sep 18, 2014
5.120
5.490
5.120
5.230
10,956
+0.07(+1.36%)
Sep 17, 2014
5.400
5.430
5.160
5.160
15,439
-0.25(-4.62%)
Sep 16, 2014
5.220
5.460
5.220
5.410
4,799
+0.07(+1.31%)
Sep 15, 2014
5.300
5.500
5.210
5.340
10,769
-0.14(-2.55%)
Sep 12, 2014
5.350
5.500
5.200
5.480
14,718
+0.27(+5.13%)
Sep 11, 2014
5.470
5.470
5.200
5.213
10,378
-0.26(-4.71%)
Sep 10, 2014
5.750
5.750
5.400
5.470
10,031
-0.43(-7.29%)
Sep 09, 2014
5.650
5.900
5.650
5.900
14,247
+0.27(+4.80%)
Sep 08, 2014
5.250
5.970
5.250
5.630
12,998
+0.35(+6.63%)
Sep 05, 2014
5.360
5.360
5.250
5.280
1,300
-0.11(-2.04%)
Sep 04, 2014
5.290
5.410
5.290
5.390
1,702
+0.15(+2.86%)
Sep 03, 2014
5.390
5.390
5.200
5.240
18,460
-0.01(-0.19%)
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.