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
Panasonic Hldgs Corp ADR
(OP:
PCRFY
)
9.193
UNCHANGED
Last Price
Updated: 11:00 AM EDT, Apr 1, 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 (%)
Apr 30, 2020
7.820
7.820
7.510
7.570
314,290
-0.05(-0.66%)
Apr 29, 2020
7.445
7.750
7.180
7.620
262,965
+0.15(+2.01%)
Apr 28, 2020
7.360
7.600
7.360
7.470
398,241
+0.34(+4.77%)
Apr 27, 2020
6.950
7.250
6.950
7.130
248,000
+0.17(+2.44%)
Apr 24, 2020
7.000
7.000
6.850
6.960
115,500
+0.03(+0.36%)
Apr 23, 2020
7.035
7.035
6.900
6.935
258,872
+0.01(+0.22%)
Apr 22, 2020
6.935
7.000
6.840
6.920
180,892
-0.08(-1.14%)
Apr 21, 2020
7.000
7.220
6.960
7.000
306,136
-0.09(-1.27%)
Apr 20, 2020
7.220
7.300
7.060
7.090
191,151
-0.12(-1.66%)
Apr 17, 2020
7.120
7.320
7.120
7.210
259,600
+0.13(+1.84%)
Apr 16, 2020
7.280
7.300
7.030
7.080
253,303
-0.23(-3.11%)
Apr 15, 2020
7.050
7.480
7.050
7.307
222,678
-0.14(-1.92%)
Apr 14, 2020
7.535
7.561
7.400
7.450
439,858
+0.06(+0.81%)
Apr 13, 2020
7.500
7.850
7.310
7.390
194,394
-0.26(-3.40%)
Apr 09, 2020
7.310
7.880
7.310
7.650
134,100
+0.04(+0.53%)
Apr 08, 2020
7.690
7.800
7.395
7.610
179,289
-0.08(-1.04%)
Apr 07, 2020
7.815
8.200
7.640
7.690
353,647
+0.21(+2.75%)
Apr 06, 2020
7.110
7.530
7.110
7.484
425,973
+0.39(+5.56%)
Apr 03, 2020
6.945
7.300
6.945
7.090
150,100
-0.21(-2.88%)
Apr 02, 2020
7.300
7.700
7.180
7.300
351,845
+0.01(+0.14%)
Apr 01, 2020
7.500
7.670
7.120
7.290
125,888
-0.21(-2.80%)
Mar 31, 2020
7.725
8.030
7.400
7.500
206,994
-0.25(-3.23%)
Mar 30, 2020
7.880
8.050
7.420
7.750
237,663
+0.08(+1.04%)
Mar 27, 2020
7.390
8.400
7.390
7.670
225,600
-0.04(-0.52%)
Mar 26, 2020
7.770
8.350
7.000
7.710
142,686
+0.07(+0.92%)
Mar 25, 2020
7.120
8.090
7.120
7.640
245,832
+0.52(+7.30%)
Mar 24, 2020
6.580
7.200
6.580
7.120
462,764
+0.52(+7.88%)
Mar 23, 2020
6.190
6.820
6.190
6.600
274,442
-0.06(-0.90%)
Mar 20, 2020
6.750
6.980
6.620
6.660
286,700
-0.09(-1.33%)
Mar 19, 2020
6.200
6.900
6.200
6.750
316,241
+0.14(+2.12%)
Mar 18, 2020
6.350
6.700
6.200
6.610
600,881
-0.25(-3.64%)
Mar 17, 2020
6.650
7.011
6.510
6.860
528,446
+0.06(+0.88%)
Mar 16, 2020
7.030
7.030
6.420
6.800
416,871
-0.77(-10.17%)
Mar 13, 2020
7.305
7.800
7.250
7.570
472,400
+0.23(+3.13%)
Mar 12, 2020
8.030
8.030
7.130
7.340
437,292
-0.98(-11.78%)
Mar 11, 2020
8.140
8.500
8.140
8.320
307,308
-0.24(-2.80%)
Mar 10, 2020
8.860
8.860
8.140
8.560
344,793
+0.28(+3.38%)
Mar 09, 2020
8.560
8.560
8.200
8.280
307,057
-0.80(-8.81%)
Mar 06, 2020
9.060
9.240
9.020
9.080
159,100
-0.20(-2.16%)
Mar 05, 2020
9.080
9.450
9.080
9.280
242,531
-0.38(-3.93%)
Mar 04, 2020
9.450
9.690
9.450
9.660
260,160
+0.26(+2.77%)
Mar 03, 2020
9.090
9.650
9.090
9.400
372,471
-0.26(-2.69%)
Mar 02, 2020
9.290
9.990
9.290
9.660
225,369
+0.26(+2.77%)
Feb 28, 2020
9.100
9.410
9.100
9.400
441,000
-0.18(-1.88%)
Feb 27, 2020
9.820
9.820
9.580
9.580
275,169
-0.56(-5.57%)
Feb 26, 2020
9.930
10.23
9.930
10.14
292,739
+0.09(+0.95%)
Feb 25, 2020
10.21
10.29
10.01
10.05
282,449
-0.13(-1.28%)
Feb 24, 2020
10.46
10.46
10.10
10.18
326,165
-0.50(-4.68%)
Feb 21, 2020
10.42
10.85
10.42
10.68
173,400
-0.03(-0.28%)
Feb 20, 2020
10.86
10.86
10.44
10.71
196,673
-0.16(-1.47%)
Feb 19, 2020
10.55
10.97
10.55
10.87
215,718
+0.09(+0.88%)
Feb 18, 2020
10.93
10.93
10.75
10.78
219,402
-0.21(-1.96%)
Feb 14, 2020
10.95
11.05
10.95
10.99
187,200
-0.17(-1.52%)
Feb 13, 2020
10.94
11.33
10.94
11.16
236,262
-0.16(-1.41%)
Feb 12, 2020
11.27
11.34
11.27
11.32
251,080
-0.04(-0.35%)
Feb 11, 2020
11.49
11.50
11.35
11.36
285,856
+0.04(+0.35%)
Feb 10, 2020
11.39
11.39
11.22
11.32
240,765
+0.14(+1.25%)
Feb 07, 2020
11.35
11.35
11.17
11.18
391,200
-0.26(-2.23%)
Feb 06, 2020
11.64
11.64
11.36
11.44
331,060
+0.13(+1.19%)
Feb 05, 2020
11.55
11.55
11.20
11.30
781,818
-0.14(-1.22%)
Feb 04, 2020
11.25
11.77
11.20
11.44
1,343,795
+0.83(+7.82%)
Feb 03, 2020
10.33
10.73
10.15
10.61
300,368
+0.64(+6.42%)
Jan 31, 2020
10.23
10.23
9.950
9.970
153,700
-0.16(-1.58%)
Jan 30, 2020
10.00
10.13
10.00
10.13
81,476
+0.03(+0.30%)
Jan 29, 2020
10.26
10.26
10.10
10.10
152,493
-0.16(-1.56%)
Jan 28, 2020
10.40
10.40
10.12
10.26
141,962
+0.14(+1.38%)
Jan 27, 2020
10.30
10.30
10.03
10.12
129,341
-0.13(-1.27%)
Jan 24, 2020
10.25
10.34
10.20
10.25
84,200
+0.02(+0.20%)
Jan 23, 2020
10.18
10.26
10.13
10.23
186,198
+0.05(+0.49%)
Jan 22, 2020
10.24
10.24
10.05
10.18
190,009
+0.12(+1.19%)
Jan 21, 2020
9.830
10.20
9.830
10.06
173,174
-0.23(-2.24%)
Jan 17, 2020
10.40
10.45
10.22
10.29
168,200
+0.14(+1.43%)
Jan 16, 2020
10.08
10.15
10.08
10.14
138,392
+0.21(+2.17%)
Jan 15, 2020
9.700
9.940
9.700
9.930
231,694
+0.29(+3.01%)
Jan 14, 2020
9.600
9.740
9.425
9.640
205,573
+0.05(+0.52%)
Jan 13, 2020
9.520
9.665
9.220
9.590
181,181
+0.07(+0.74%)
Jan 10, 2020
9.600
9.600
9.220
9.520
76,000
-0.08(-0.83%)
Jan 09, 2020
9.400
9.630
9.400
9.600
62,101
+0.00(+0.00%)
Jan 08, 2020
9.600
9.650
9.450
9.600
84,887
+0.02(+0.21%)
Jan 07, 2020
9.400
9.610
9.400
9.580
88,625
+0.12(+1.32%)
Jan 06, 2020
9.385
9.510
9.330
9.455
107,775
+0.05(+0.59%)
Jan 03, 2020
9.500
9.500
9.250
9.400
113,900
-0.10(-1.07%)
Jan 02, 2020
9.310
9.680
9.310
9.502
80,690
+0.09(+0.98%)
Dec 31, 2019
9.360
9.410
9.330
9.410
82,200
+0.02(+0.21%)
Dec 30, 2019
9.680
9.680
9.380
9.390
88,419
+0.00(+0.00%)
Dec 27, 2019
9.280
9.430
9.250
9.390
155,300
+0.08(+0.90%)
Dec 26, 2019
9.300
9.500
9.300
9.306
75,825
+0.01(+0.06%)
Dec 24, 2019
9.340
9.550
9.300
9.300
65,200
+0.03(+0.32%)
Dec 23, 2019
9.325
9.325
9.250
9.270
118,275
-0.01(-0.11%)
Dec 20, 2019
9.350
9.500
9.280
9.280
278,400
-0.11(-1.17%)
Dec 19, 2019
9.305
9.500
9.260
9.390
62,586
+0.02(+0.21%)
Dec 18, 2019
9.453
9.520
9.360
9.370
97,894
-0.18(-1.88%)
Dec 17, 2019
9.580
9.660
9.486
9.550
100,229
+0.06(+0.63%)
Dec 16, 2019
9.500
9.700
9.340
9.490
116,666
-0.14(-1.45%)
Dec 13, 2019
9.440
9.670
9.440
9.630
89,200
+0.06(+0.60%)
Dec 12, 2019
9.670
9.690
9.481
9.572
887,969
-0.19(-1.92%)
Dec 11, 2019
9.580
9.790
9.580
9.760
204,342
+0.03(+0.26%)
Dec 10, 2019
9.710
9.870
9.700
9.735
93,261
+0.03(+0.31%)
Dec 09, 2019
9.700
9.770
9.550
9.705
105,684
+0.11(+1.09%)
Dec 06, 2019
9.619
9.650
9.430
9.600
107,100
+0.00(+0.00%)
Dec 05, 2019
9.580
9.620
9.550
9.600
71,929
+0.05(+0.52%)
Dec 04, 2019
9.545
9.590
9.360
9.550
154,750
+0.20(+2.14%)
Dec 03, 2019
9.140
9.370
9.140
9.350
59,567
+0.06(+0.65%)
Dec 02, 2019
9.285
9.420
9.280
9.290
104,312
-0.08(-0.85%)
Nov 29, 2019
9.250
9.400
9.250
9.370
125,100
+0.35(+3.88%)
Nov 27, 2019
9.090
9.100
8.930
9.020
373,600
+0.04(+0.45%)
Nov 26, 2019
8.830
9.150
8.830
8.980
113,819
+0.07(+0.79%)
Nov 25, 2019
9.075
9.160
8.910
8.910
75,488
-0.18(-1.98%)
Nov 22, 2019
9.290
9.290
8.990
9.090
77,400
-0.18(-1.94%)
Nov 21, 2019
9.200
9.280
9.200
9.270
39,155
+0.02(+0.22%)
Nov 20, 2019
9.270
9.270
9.210
9.250
125,779
+0.08(+0.87%)
Nov 19, 2019
9.120
9.240
9.120
9.170
170,863
+0.11(+1.21%)
Nov 18, 2019
9.140
9.220
9.050
9.060
63,281
-0.11(-1.20%)
Nov 15, 2019
9.166
9.180
9.040
9.170
95,500
+0.02(+0.22%)
Nov 14, 2019
9.150
9.150
9.100
9.150
189,868
-0.11(-1.19%)
Nov 13, 2019
9.100
9.310
9.100
9.260
335,642
-0.03(-0.32%)
Nov 12, 2019
9.400
9.400
9.270
9.290
70,039
-0.04(-0.38%)
Nov 11, 2019
9.400
9.400
9.270
9.325
33,799
+0.01(+0.16%)
Nov 08, 2019
9.220
9.400
9.190
9.310
100,100
+0.09(+0.98%)
Nov 07, 2019
9.380
9.420
9.050
9.220
1,798,221
-0.05(-0.59%)
Nov 06, 2019
9.250
9.380
9.250
9.275
91,838
+0.08(+0.82%)
Nov 05, 2019
9.220
9.280
9.190
9.200
247,414
+0.09(+0.99%)
Nov 04, 2019
9.110
9.150
8.980
9.110
190,531
+0.04(+0.44%)
Nov 01, 2019
8.970
9.120
8.970
9.070
215,700
+0.61(+7.21%)
Oct 31, 2019
8.475
8.581
8.400
8.460
582,475
-0.01(-0.12%)
Oct 30, 2019
8.330
8.480
8.330
8.470
192,579
+0.00(+0.00%)
Oct 29, 2019
8.485
8.485
8.400
8.470
53,066
+0.02(+0.24%)
Oct 28, 2019
8.410
8.470
8.410
8.450
419,144
+0.07(+0.84%)
Oct 25, 2019
8.420
8.420
8.340
8.380
54,000
-0.04(-0.45%)
Oct 24, 2019
8.260
8.480
8.260
8.418
70,437
-0.01(-0.15%)
Oct 23, 2019
8.495
8.500
8.310
8.430
48,092
+0.12(+1.38%)
Oct 22, 2019
8.315
8.430
8.190
8.315
114,005
-0.03(-0.30%)
Oct 21, 2019
8.130
8.455
8.130
8.340
73,288
+0.10(+1.21%)
Oct 18, 2019
8.380
8.380
8.100
8.240
120,100
-0.18(-2.13%)
Oct 17, 2019
8.380
8.440
8.380
8.419
47,797
+0.04(+0.47%)
Oct 16, 2019
8.300
8.450
8.300
8.380
414,788
-0.06(-0.71%)
Oct 15, 2019
8.180
8.440
8.180
8.440
69,883
+0.25(+3.05%)
Oct 14, 2019
8.305
8.305
8.020
8.190
111,490
-0.11(-1.33%)
Oct 11, 2019
8.095
8.320
8.000
8.300
86,200
+0.21(+2.60%)
Oct 10, 2019
8.250
8.905
8.065
8.090
107,637
-0.13(-1.58%)
Oct 09, 2019
8.165
8.220
8.165
8.220
98,209
+0.11(+1.36%)
Oct 08, 2019
8.070
8.240
7.990
8.110
166,894
-0.10(-1.27%)
Oct 07, 2019
8.550
8.550
8.070
8.214
128,501
-0.11(-1.27%)
Oct 04, 2019
8.185
8.360
8.185
8.320
74,400
+0.04(+0.48%)
Oct 03, 2019
8.220
8.280
8.150
8.280
137,833
+0.01(+0.12%)
Oct 02, 2019
8.425
8.425
8.130
8.270
102,839
-0.01(-0.06%)
Oct 01, 2019
8.280
8.350
8.170
8.275
93,429
+0.12(+1.53%)
Sep 30, 2019
7.940
8.210
7.940
8.150
63,523
-0.06(-0.73%)
Sep 27, 2019
8.405
8.405
8.200
8.210
80,000
-0.11(-1.38%)
Sep 26, 2019
8.190
8.400
8.190
8.325
97,557
-0.06(-0.66%)
Sep 25, 2019
8.190
8.380
8.130
8.380
77,970
+0.23(+2.82%)
Sep 24, 2019
8.200
8.290
8.140
8.150
229,922
-0.13(-1.63%)
Sep 23, 2019
8.370
8.370
8.240
8.285
49,129
-0.04(-0.42%)
Sep 20, 2019
8.245
8.350
8.240
8.320
131,400
+0.03(+0.36%)
Sep 19, 2019
8.140
8.360
8.130
8.290
72,948
+0.02(+0.24%)
Sep 18, 2019
8.355
8.355
8.250
8.270
121,270
-0.12(-1.43%)
Sep 17, 2019
8.500
8.500
8.270
8.390
99,024
-0.05(-0.59%)
Sep 16, 2019
8.480
8.480
8.410
8.440
103,426
-0.04(-0.41%)
Sep 13, 2019
8.390
8.570
8.390
8.475
88,200
+0.06(+0.77%)
Sep 12, 2019
8.300
8.460
8.300
8.410
61,423
+0.00(+0.00%)
Sep 11, 2019
8.520
8.520
8.370
8.410
104,642
+0.13(+1.57%)
Sep 10, 2019
8.060
8.280
8.060
8.280
98,720
+0.25(+3.18%)
Sep 09, 2019
8.000
8.060
8.000
8.025
62,468
+0.02(+0.19%)
Sep 06, 2019
7.960
8.050
7.900
8.010
163,800
+0.11(+1.44%)
Sep 05, 2019
7.880
7.910
7.880
7.896
125,301
+0.09(+1.10%)
Sep 04, 2019
7.770
7.820
7.730
7.810
216,610
+0.06(+0.77%)
Sep 03, 2019
7.700
7.820
7.700
7.750
128,134
+0.00(+0.00%)
Aug 30, 2019
7.930
7.930
7.560
7.750
73,500
-0.02(-0.26%)
Aug 29, 2019
7.750
7.770
7.700
7.770
110,164
+0.05(+0.65%)
Aug 28, 2019
7.600
7.758
7.600
7.720
88,498
+0.06(+0.78%)
Aug 27, 2019
7.570
7.700
7.570
7.660
306,250
-0.07(-0.91%)
Aug 26, 2019
7.580
7.800
7.550
7.730
169,213
+0.15(+1.98%)
Aug 23, 2019
7.780
7.830
7.580
7.580
122,300
-0.18(-2.32%)
Aug 22, 2019
7.700
7.790
7.550
7.760
84,151
-0.03(-0.39%)
Aug 21, 2019
7.715
7.830
7.610
7.790
85,018
+0.11(+1.41%)
Aug 20, 2019
7.460
7.690
7.460
7.682
272,913
+0.02(+0.29%)
Aug 19, 2019
7.725
7.725
7.510
7.660
167,596
-0.03(-0.39%)
Aug 16, 2019
7.610
7.700
7.610
7.690
160,800
+0.09(+1.18%)
Aug 15, 2019
7.500
7.612
7.500
7.600
239,889
+0.00(+0.00%)
Aug 14, 2019
7.650
7.690
7.570
7.600
281,895
-0.28(-3.55%)
Aug 13, 2019
7.830
7.880
7.740
7.880
144,490
+0.08(+1.09%)
Aug 12, 2019
7.705
7.900
7.640
7.795
126,352
-0.07(-0.83%)
Aug 09, 2019
8.000
8.000
7.630
7.860
140,300
-0.08(-1.01%)
Aug 08, 2019
8.120
8.120
7.760
7.940
114,921
+0.05(+0.63%)
Aug 07, 2019
7.630
7.950
7.630
7.890
131,929
+0.01(+0.13%)
Aug 06, 2019
7.765
7.880
7.730
7.880
238,559
-0.01(-0.13%)
Aug 05, 2019
7.970
8.050
7.850
7.890
358,920
-0.29(-3.55%)
Aug 02, 2019
8.100
8.300
8.100
8.180
100,300
-0.05(-0.61%)
Aug 01, 2019
8.320
8.410
8.210
8.230
180,283
-0.07(-0.84%)
Jul 31, 2019
8.390
8.470
8.200
8.300
110,480
-0.11(-1.37%)
Jul 30, 2019
8.350
8.430
8.310
8.415
81,273
+0.07(+0.90%)
Jul 29, 2019
8.530
8.560
8.170
8.340
108,655
+0.00(+0.00%)
Jul 26, 2019
8.270
8.620
8.270
8.340
91,600
-0.02(-0.24%)
Jul 25, 2019
8.420
8.420
8.340
8.360
58,529
-0.08(-0.95%)
Jul 24, 2019
8.500
8.720
8.420
8.440
69,744
-0.06(-0.71%)
Jul 23, 2019
8.630
8.630
8.470
8.500
79,556
+0.03(+0.35%)
Jul 22, 2019
8.450
8.640
8.450
8.470
104,139
+0.04(+0.41%)
Jul 19, 2019
8.565
8.565
8.420
8.435
67,600
+0.10(+1.14%)
Jul 18, 2019
8.142
8.350
8.142
8.340
201,408
-0.11(-1.30%)
Jul 17, 2019
8.540
8.540
8.420
8.450
102,345
+0.02(+0.24%)
Jul 16, 2019
8.350
8.500
8.350
8.430
149,353
-0.10(-1.13%)
Jul 15, 2019
8.500
8.675
8.500
8.526
303,397
-0.02(-0.22%)
Jul 12, 2019
8.500
8.650
8.500
8.545
74,300
+0.04(+0.53%)
Jul 11, 2019
8.500
8.520
8.480
8.500
132,102
-0.02(-0.23%)
Jul 10, 2019
8.490
8.700
8.490
8.520
136,997
-0.04(-0.47%)
Jul 09, 2019
8.700
8.720
8.340
8.560
134,722
-0.12(-1.34%)
Jul 08, 2019
8.655
8.700
8.450
8.676
87,075
+0.02(+0.18%)
Jul 05, 2019
8.675
8.710
8.420
8.660
105,500
+0.06(+0.70%)
Jul 03, 2019
8.470
8.620
8.470
8.600
60,000
+0.11(+1.30%)
Jul 02, 2019
8.500
8.530
8.490
8.490
76,257
+0.02(+0.24%)
Jul 01, 2019
8.400
8.520
8.370
8.470
92,606
+0.18(+2.20%)
Jun 28, 2019
8.570
8.570
8.268
8.288
85,700
+0.05(+0.58%)
Jun 27, 2019
8.200
8.270
8.140
8.240
104,193
+0.09(+1.10%)
Jun 26, 2019
8.270
8.270
8.080
8.150
129,306
-0.01(-0.12%)
Jun 25, 2019
8.190
8.210
8.160
8.160
113,442
+0.02(+0.25%)
Jun 24, 2019
8.180
8.190
8.130
8.140
194,095
-0.04(-0.49%)
Jun 21, 2019
8.200
8.200
8.040
8.180
127,300
+0.02(+0.25%)
Jun 20, 2019
8.110
8.200
8.110
8.160
99,028
+0.08(+0.99%)
Jun 19, 2019
8.000
8.090
7.960
8.080
89,414
+0.10(+1.25%)
Jun 18, 2019
8.000
8.000
7.910
7.980
485,493
+0.14(+1.79%)
Jun 17, 2019
8.015
8.015
7.780
7.840
253,288
+0.01(+0.13%)
Jun 14, 2019
7.890
7.930
7.810
7.830
268,100
+0.00(+0.00%)
Jun 13, 2019
7.830
7.920
7.760
7.830
152,459
-0.09(-1.14%)
Jun 12, 2019
8.000
8.018
7.910
7.920
160,329
-0.08(-1.00%)
Jun 11, 2019
8.080
8.080
7.970
8.000
624,814
+0.00(+0.00%)
Jun 10, 2019
7.955
8.050
7.950
8.000
227,366
-0.02(-0.25%)
Jun 07, 2019
7.990
8.060
7.990
8.020
176,800
+0.03(+0.38%)
Jun 06, 2019
8.080
8.080
7.960
7.990
108,656
-0.03(-0.37%)
Jun 05, 2019
8.270
8.270
7.960
8.020
281,347
-0.02(-0.25%)
Jun 04, 2019
7.850
8.060
7.850
8.040
134,864
+0.12(+1.52%)
Jun 03, 2019
8.050
8.050
7.850
7.920
144,315
+0.03(+0.38%)
May 31, 2019
7.880
8.000
7.860
7.890
174,800
-0.24(-2.95%)
May 30, 2019
8.050
8.150
8.045
8.130
153,909
+0.11(+1.37%)
May 29, 2019
8.050
8.100
8.020
8.020
320,857
-0.08(-0.99%)
May 28, 2019
8.200
8.200
8.075
8.100
201,059
+0.00(+0.00%)
May 24, 2019
8.050
8.120
8.050
8.100
106,100
-0.01(-0.12%)
May 23, 2019
8.050
8.180
8.050
8.110
163,086
-0.07(-0.86%)
May 22, 2019
8.195
8.290
8.160
8.180
268,777
-0.15(-1.80%)
May 21, 2019
8.200
8.380
8.200
8.330
549,025
+0.15(+1.83%)
May 20, 2019
8.100
8.200
8.100
8.180
278,184
-0.02(-0.18%)
May 17, 2019
8.265
8.290
8.190
8.195
111,300
-0.03(-0.30%)
May 16, 2019
8.050
8.270
8.050
8.220
195,151
-0.04(-0.48%)
May 15, 2019
8.165
8.270
8.165
8.260
233,463
+0.06(+0.73%)
May 14, 2019
8.145
8.220
8.070
8.200
320,780
+0.14(+1.74%)
May 13, 2019
8.150
8.240
8.050
8.060
391,270
-0.42(-4.95%)
May 10, 2019
8.530
8.530
8.405
8.480
445,800
-0.65(-7.12%)
May 09, 2019
8.815
9.130
8.770
9.130
163,143
+0.20(+2.24%)
May 08, 2019
8.770
8.970
8.770
8.930
473,881
-0.04(-0.45%)
May 07, 2019
9.065
9.100
8.950
8.970
156,097
-0.28(-3.03%)
May 06, 2019
9.075
9.250
9.000
9.250
130,812
+0.00(+0.00%)
May 03, 2019
9.200
9.400
9.200
9.250
97,400
+0.03(+0.33%)
May 02, 2019
9.000
9.360
9.000
9.220
84,388
-0.01(-0.11%)
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.