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
Charles & Colvard
(NQ:
CTHR
)
2.600
+2.300 (+766.67%)
Streaming Delayed Price
Updated: 4:00 PM EDT, May 17, 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
0.7300
0.7301
0.6921
0.7199
105,032
+0.00(+0.57%)
Apr 29, 2020
0.7000
0.7400
0.7000
0.7158
193,714
+0.01(+1.68%)
Apr 28, 2020
0.7245
0.7300
0.7000
0.7040
76,773
+0.01(+2.03%)
Apr 27, 2020
0.7200
0.7500
0.6900
0.6900
340,316
-0.01(-1.43%)
Apr 24, 2020
0.7000
0.7300
0.6653
0.7000
268,800
+0.02(+3.34%)
Apr 23, 2020
0.6598
0.6900
0.6423
0.6774
183,145
+0.01(+1.10%)
Apr 22, 2020
0.6680
0.6997
0.6500
0.6700
22,544
-0.01(-1.46%)
Apr 21, 2020
0.6700
0.6799
0.6200
0.6799
116,491
+0.03(+4.54%)
Apr 20, 2020
0.7000
0.7000
0.6500
0.6504
70,690
-0.03(-5.08%)
Apr 17, 2020
0.6517
0.7099
0.6500
0.6852
347,600
+0.04(+5.42%)
Apr 16, 2020
0.6300
0.6800
0.6300
0.6500
73,858
+0.02(+3.17%)
Apr 15, 2020
0.6370
0.6600
0.6022
0.6300
82,212
+0.01(+0.80%)
Apr 14, 2020
0.6220
0.6780
0.6220
0.6250
133,018
-0.02(-2.34%)
Apr 13, 2020
0.6600
0.6800
0.6000
0.6400
108,872
-0.03(-3.90%)
Apr 09, 2020
0.6840
0.6840
0.6600
0.6660
124,100
+0.00(+0.11%)
Apr 08, 2020
0.7090
0.7090
0.6500
0.6653
149,285
-0.03(-4.88%)
Apr 07, 2020
0.6920
0.7099
0.6726
0.6994
58,593
+0.02(+2.85%)
Apr 06, 2020
0.7000
0.7100
0.6422
0.6800
130,912
-0.02(-2.87%)
Apr 03, 2020
0.6999
0.7099
0.6900
0.7001
290,500
+0.06(+9.34%)
Apr 02, 2020
0.6898
0.6998
0.6351
0.6403
90,565
-0.05(-7.20%)
Apr 01, 2020
0.6633
0.7099
0.6633
0.6900
33,880
+0.01(+2.00%)
Mar 31, 2020
0.6700
0.7099
0.6222
0.6765
84,971
+0.02(+2.50%)
Mar 30, 2020
0.6900
0.7000
0.6200
0.6600
72,412
-0.02(-3.55%)
Mar 27, 2020
0.6752
0.7000
0.6620
0.6843
71,100
-0.01(-0.83%)
Mar 26, 2020
0.6878
0.7000
0.6205
0.6900
181,710
+0.02(+2.47%)
Mar 25, 2020
0.6317
0.7000
0.6040
0.6734
287,183
+0.04(+5.88%)
Mar 24, 2020
0.6300
0.6449
0.6000
0.6360
106,085
+0.01(+2.07%)
Mar 23, 2020
0.6401
0.6499
0.6200
0.6231
136,507
-0.02(-2.56%)
Mar 20, 2020
0.6302
0.6499
0.6200
0.6395
200,800
+0.02(+2.95%)
Mar 19, 2020
0.6309
0.6598
0.6200
0.6212
108,576
+0.00(+0.19%)
Mar 18, 2020
0.6600
0.6900
0.6200
0.6200
160,396
-0.07(-10.00%)
Mar 17, 2020
0.6631
0.6900
0.6501
0.6889
189,904
+0.00(+0.28%)
Mar 16, 2020
0.6500
0.6923
0.6500
0.6870
178,673
-0.01(-1.80%)
Mar 13, 2020
0.7400
0.7400
0.6500
0.6996
551,000
+0.02(+2.88%)
Mar 12, 2020
0.7400
0.7596
0.6752
0.6800
360,113
-0.08(-9.97%)
Mar 11, 2020
0.7700
0.7919
0.7403
0.7553
250,093
-0.02(-3.17%)
Mar 10, 2020
0.8000
0.8100
0.7500
0.7800
316,278
-0.01(-0.64%)
Mar 09, 2020
0.8300
0.8329
0.7800
0.7850
222,822
-0.04(-4.35%)
Mar 06, 2020
0.8432
0.8594
0.8207
0.8207
156,100
-0.00(-0.52%)
Mar 05, 2020
0.8600
0.8600
0.8212
0.8250
190,225
-0.01(-0.83%)
Mar 04, 2020
0.8600
0.8600
0.7800
0.8319
459,311
-0.03(-3.74%)
Mar 03, 2020
0.8600
0.8686
0.8416
0.8642
121,461
+0.01(+0.78%)
Mar 02, 2020
0.8600
0.8650
0.8200
0.8575
347,079
-0.01(-1.44%)
Feb 28, 2020
0.8600
0.8700
0.8301
0.8700
92,600
+0.02(+2.64%)
Feb 27, 2020
0.8500
0.8890
0.8201
0.8476
252,786
-0.00(-0.28%)
Feb 26, 2020
0.9000
0.9000
0.8500
0.8500
99,297
-0.00(-0.26%)
Feb 25, 2020
0.9124
0.9250
0.8500
0.8522
710,350
-0.06(-6.35%)
Feb 24, 2020
0.9150
0.9395
0.9100
0.9100
85,076
-0.01(-0.56%)
Feb 21, 2020
0.9248
0.9497
0.9150
0.9151
85,500
-0.01(-1.07%)
Feb 20, 2020
0.9700
0.9797
0.9247
0.9250
106,935
-0.00(-0.22%)
Feb 19, 2020
0.9263
0.9560
0.9100
0.9270
314,115
+0.00(+0.42%)
Feb 18, 2020
0.9535
0.9688
0.9110
0.9231
433,298
-0.03(-2.80%)
Feb 14, 2020
0.9600
0.9998
0.9300
0.9497
332,500
-0.04(-4.07%)
Feb 13, 2020
0.9900
1.000
0.9839
0.9900
141,504
+0.02(+1.96%)
Feb 12, 2020
1.000
1.010
0.9700
0.9710
108,989
-0.02(-1.65%)
Feb 11, 2020
0.9700
1.000
0.9650
0.9873
439,296
+0.02(+1.71%)
Feb 10, 2020
0.9930
1.070
0.9400
0.9707
820,118
-0.12(-10.94%)
Feb 07, 2020
1.260
1.265
0.9900
1.090
2,247,600
-0.43(-28.29%)
Feb 06, 2020
1.540
1.550
1.500
1.520
390,498
-0.01(-0.65%)
Feb 05, 2020
1.550
1.565
1.520
1.530
122,629
-0.01(-0.65%)
Feb 04, 2020
1.560
1.600
1.540
1.540
241,413
-0.01(-0.65%)
Feb 03, 2020
1.530
1.570
1.525
1.550
147,703
+0.04(+2.65%)
Jan 31, 2020
1.510
1.540
1.510
1.510
36,700
+0.00(+0.00%)
Jan 30, 2020
1.520
1.530
1.510
1.510
58,654
+0.00(+0.00%)
Jan 29, 2020
1.500
1.570
1.500
1.510
58,903
-0.03(-1.95%)
Jan 28, 2020
1.560
1.570
1.520
1.540
26,275
+0.00(+0.00%)
Jan 27, 2020
1.520
1.570
1.511
1.540
104,396
+0.01(+0.65%)
Jan 24, 2020
1.510
1.530
1.510
1.530
84,100
+0.01(+0.66%)
Jan 23, 2020
1.490
1.530
1.490
1.520
29,063
+0.01(+0.66%)
Jan 22, 2020
1.560
1.560
1.470
1.510
209,087
-0.06(-3.82%)
Jan 21, 2020
1.550
1.570
1.520
1.570
58,962
+0.02(+1.29%)
Jan 17, 2020
1.530
1.550
1.460
1.550
121,200
+0.05(+3.33%)
Jan 16, 2020
1.450
1.550
1.450
1.500
177,429
+0.05(+3.45%)
Jan 15, 2020
1.440
1.470
1.437
1.450
116,733
+0.02(+1.40%)
Jan 14, 2020
1.430
1.440
1.420
1.430
67,622
+0.01(+0.70%)
Jan 13, 2020
1.430
1.440
1.410
1.420
32,454
-0.02(-1.05%)
Jan 10, 2020
1.436
1.440
1.410
1.435
35,000
+0.01(+0.35%)
Jan 09, 2020
1.450
1.450
1.410
1.430
22,475
-0.01(-0.69%)
Jan 08, 2020
1.450
1.460
1.430
1.440
52,919
+0.00(+0.00%)
Jan 07, 2020
1.450
1.460
1.433
1.440
43,163
+0.01(+0.72%)
Jan 06, 2020
1.410
1.440
1.410
1.430
25,846
+0.02(+1.40%)
Jan 03, 2020
1.440
1.450
1.410
1.410
64,600
-0.04(-2.62%)
Jan 02, 2020
1.450
1.480
1.410
1.448
64,823
+0.03(+1.97%)
Dec 31, 2019
1.420
1.440
1.407
1.420
104,800
+0.01(+0.71%)
Dec 30, 2019
1.390
1.410
1.380
1.410
46,486
+0.03(+2.17%)
Dec 27, 2019
1.420
1.420
1.380
1.380
39,200
-0.02(-1.43%)
Dec 26, 2019
1.400
1.410
1.380
1.400
39,769
-0.01(-0.71%)
Dec 24, 2019
1.390
1.420
1.380
1.410
33,700
+0.03(+2.17%)
Dec 23, 2019
1.390
1.410
1.380
1.380
34,732
+0.00(+0.00%)
Dec 20, 2019
1.390
1.410
1.380
1.380
46,100
-0.01(-0.72%)
Dec 19, 2019
1.390
1.400
1.390
1.390
24,718
-0.01(-0.71%)
Dec 18, 2019
1.380
1.400
1.370
1.400
20,777
+0.03(+2.19%)
Dec 17, 2019
1.380
1.390
1.350
1.370
56,717
-0.02(-1.44%)
Dec 16, 2019
1.360
1.420
1.350
1.390
128,287
-0.04(-2.80%)
Dec 13, 2019
1.410
1.430
1.390
1.430
14,500
+0.03(+2.14%)
Dec 12, 2019
1.390
1.420
1.390
1.400
39,065
-0.01(-0.71%)
Dec 11, 2019
1.410
1.430
1.390
1.410
17,738
+0.02(+1.44%)
Dec 10, 2019
1.430
1.460
1.390
1.390
59,949
-0.05(-3.47%)
Dec 09, 2019
1.430
1.457
1.410
1.440
35,458
+0.02(+1.41%)
Dec 06, 2019
1.440
1.447
1.410
1.420
68,900
-0.01(-0.70%)
Dec 05, 2019
1.460
1.460
1.430
1.430
15,640
-0.02(-1.38%)
Dec 04, 2019
1.470
1.470
1.450
1.450
28,375
-0.04(-2.68%)
Dec 03, 2019
1.450
1.490
1.450
1.490
35,723
+0.00(+0.00%)
Dec 02, 2019
1.470
1.500
1.400
1.490
26,055
+0.01(+0.68%)
Nov 29, 2019
1.520
1.520
1.470
1.480
4,800
-0.06(-3.90%)
Nov 27, 2019
1.550
1.550
1.510
1.540
26,500
+0.02(+1.32%)
Nov 26, 2019
1.490
1.550
1.470
1.520
102,322
+0.03(+2.01%)
Nov 25, 2019
1.390
1.500
1.390
1.490
153,401
+0.07(+4.93%)
Nov 22, 2019
1.380
1.430
1.350
1.420
14,500
+0.01(+0.71%)
Nov 21, 2019
1.390
1.410
1.350
1.410
26,660
+0.04(+2.92%)
Nov 20, 2019
1.370
1.420
1.370
1.370
29,439
-0.02(-1.44%)
Nov 19, 2019
1.420
1.420
1.340
1.390
48,735
-0.03(-2.11%)
Nov 18, 2019
1.430
1.471
1.370
1.420
50,856
-0.01(-0.66%)
Nov 15, 2019
1.475
1.490
1.420
1.429
33,400
-0.04(-2.76%)
Nov 14, 2019
1.510
1.550
1.450
1.470
96,156
-0.04(-2.65%)
Nov 13, 2019
1.510
1.510
1.460
1.510
73,867
+0.01(+0.67%)
Nov 12, 2019
1.490
1.500
1.440
1.500
131,306
-0.01(-0.66%)
Nov 11, 2019
1.490
1.520
1.490
1.510
166,004
+0.07(+4.86%)
Nov 08, 2019
1.400
1.450
1.370
1.440
129,500
+0.12(+9.09%)
Nov 07, 2019
1.310
1.350
1.302
1.320
116,263
+0.01(+0.76%)
Nov 06, 2019
1.300
1.330
1.300
1.310
37,274
+0.01(+0.38%)
Nov 05, 2019
1.340
1.380
1.300
1.305
88,823
-0.03(-1.88%)
Nov 04, 2019
1.340
1.350
1.320
1.330
23,806
+0.00(+0.00%)
Nov 01, 2019
1.340
1.366
1.320
1.330
40,900
+0.00(+0.00%)
Oct 31, 2019
1.340
1.350
1.320
1.330
27,693
-0.02(-1.48%)
Oct 30, 2019
1.350
1.380
1.340
1.350
51,408
+0.01(+0.75%)
Oct 29, 2019
1.340
1.360
1.340
1.340
41,707
+0.00(+0.00%)
Oct 28, 2019
1.340
1.360
1.320
1.340
22,573
+0.01(+0.51%)
Oct 25, 2019
1.360
1.360
1.314
1.333
47,100
-0.03(-1.97%)
Oct 24, 2019
1.330
1.360
1.329
1.360
48,105
+0.04(+3.03%)
Oct 23, 2019
1.300
1.340
1.290
1.320
24,296
+0.02(+1.54%)
Oct 22, 2019
1.312
1.320
1.275
1.300
68,894
+0.01(+0.78%)
Oct 21, 2019
1.330
1.340
1.270
1.290
135,692
-0.05(-3.73%)
Oct 18, 2019
1.320
1.340
1.319
1.340
25,400
+0.02(+1.52%)
Oct 17, 2019
1.330
1.340
1.320
1.320
45,697
+0.00(+0.05%)
Oct 16, 2019
1.360
1.360
1.310
1.319
47,780
-0.00(-0.05%)
Oct 15, 2019
1.360
1.380
1.300
1.320
266,320
-0.04(-3.30%)
Oct 14, 2019
1.370
1.380
1.360
1.365
53,981
-0.01(-1.09%)
Oct 11, 2019
1.400
1.450
1.350
1.380
45,600
-0.04(-2.82%)
Oct 10, 2019
1.430
1.470
1.375
1.420
44,521
+0.01(+0.71%)
Oct 09, 2019
1.450
1.480
1.400
1.410
146,296
-0.04(-2.76%)
Oct 08, 2019
1.410
1.490
1.400
1.450
57,486
+0.03(+2.11%)
Oct 07, 2019
1.530
1.560
1.410
1.420
262,870
-0.11(-7.19%)
Oct 04, 2019
1.590
1.610
1.480
1.530
102,700
-0.07(-4.38%)
Oct 03, 2019
1.600
1.602
1.550
1.600
44,691
+0.00(+0.00%)
Oct 02, 2019
1.630
1.630
1.580
1.600
156,450
-0.04(-2.44%)
Oct 01, 2019
1.640
1.660
1.620
1.640
132,397
+0.01(+0.61%)
Sep 30, 2019
1.560
1.650
1.550
1.630
245,659
+0.07(+4.49%)
Sep 27, 2019
1.550
1.574
1.536
1.560
96,000
+0.00(+0.00%)
Sep 26, 2019
1.530
1.560
1.510
1.560
76,509
+0.03(+1.96%)
Sep 25, 2019
1.530
1.540
1.500
1.530
123,151
+0.00(+0.00%)
Sep 24, 2019
1.480
1.530
1.460
1.530
166,095
+0.06(+4.08%)
Sep 23, 2019
1.420
1.490
1.410
1.470
102,568
+0.04(+2.80%)
Sep 20, 2019
1.390
1.430
1.390
1.430
83,900
+0.05(+3.62%)
Sep 19, 2019
1.370
1.390
1.370
1.380
78,673
+0.00(+0.00%)
Sep 18, 2019
1.360
1.390
1.350
1.380
59,089
+0.03(+2.22%)
Sep 17, 2019
1.330
1.380
1.330
1.350
56,105
+0.02(+1.25%)
Sep 16, 2019
1.310
1.350
1.310
1.333
119,549
+0.01(+1.01%)
Sep 13, 2019
1.320
1.350
1.310
1.320
45,800
-0.01(-0.75%)
Sep 12, 2019
1.330
1.350
1.303
1.330
57,863
+0.00(+0.00%)
Sep 11, 2019
1.350
1.370
1.330
1.330
66,153
-0.03(-2.21%)
Sep 10, 2019
1.360
1.400
1.290
1.360
173,720
-0.01(-0.73%)
Sep 09, 2019
1.420
1.490
1.345
1.370
132,613
-0.04(-2.84%)
Sep 06, 2019
1.500
1.580
1.410
1.410
451,900
+0.07(+5.22%)
Sep 05, 2019
1.330
1.360
1.290
1.340
296,873
+0.02(+1.52%)
Sep 04, 2019
1.360
1.370
1.300
1.320
104,083
-0.04(-2.94%)
Sep 03, 2019
1.290
1.370
1.290
1.360
59,553
+0.07(+5.43%)
Aug 30, 2019
1.330
1.350
1.290
1.290
62,900
-0.04(-3.01%)
Aug 29, 2019
1.320
1.370
1.310
1.330
176,568
+0.04(+3.10%)
Aug 28, 2019
1.310
1.310
1.290
1.290
41,572
-0.02(-1.53%)
Aug 27, 2019
1.354
1.354
1.291
1.310
34,714
-0.05(-3.68%)
Aug 26, 2019
1.300
1.360
1.290
1.360
68,463
+0.06(+4.62%)
Aug 23, 2019
1.310
1.330
1.298
1.300
114,700
-0.02(-1.52%)
Aug 22, 2019
1.320
1.350
1.300
1.320
65,130
-0.01(-0.75%)
Aug 21, 2019
1.330
1.350
1.320
1.330
26,793
+0.01(+0.76%)
Aug 20, 2019
1.400
1.406
1.320
1.320
240,530
-0.07(-5.04%)
Aug 19, 2019
1.410
1.429
1.390
1.390
118,278
-0.05(-3.47%)
Aug 16, 2019
1.440
1.440
1.420
1.440
24,400
+0.00(+0.00%)
Aug 15, 2019
1.420
1.450
1.420
1.440
60,251
+0.02(+1.41%)
Aug 14, 2019
1.500
1.500
1.420
1.420
172,110
-0.06(-4.05%)
Aug 13, 2019
1.480
1.500
1.450
1.480
54,578
+0.01(+0.68%)
Aug 12, 2019
1.430
1.490
1.430
1.470
35,818
+0.03(+2.08%)
Aug 09, 2019
1.480
1.480
1.430
1.440
57,800
-0.02(-1.37%)
Aug 08, 2019
1.450
1.480
1.450
1.460
72,313
+0.01(+1.04%)
Aug 07, 2019
1.460
1.460
1.400
1.445
66,616
+0.03(+1.76%)
Aug 06, 2019
1.440
1.460
1.390
1.420
221,790
-0.02(-1.39%)
Aug 05, 2019
1.440
1.450
1.410
1.440
38,480
-0.01(-0.69%)
Aug 02, 2019
1.460
1.487
1.440
1.450
135,400
-0.01(-0.68%)
Aug 01, 2019
1.480
1.520
1.450
1.460
60,854
-0.01(-0.68%)
Jul 31, 2019
1.470
1.520
1.450
1.470
98,158
+0.00(+0.00%)
Jul 30, 2019
1.510
1.520
1.455
1.470
61,605
-0.03(-2.00%)
Jul 29, 2019
1.520
1.520
1.480
1.500
97,275
-0.01(-0.66%)
Jul 26, 2019
1.490
1.510
1.482
1.510
31,700
+0.02(+1.34%)
Jul 25, 2019
1.500
1.500
1.440
1.490
125,004
-0.02(-1.32%)
Jul 24, 2019
1.520
1.520
1.460
1.510
426,521
-0.02(-1.31%)
Jul 23, 2019
1.550
1.560
1.510
1.530
133,708
-0.01(-0.97%)
Jul 22, 2019
1.540
1.560
1.540
1.545
84,986
-0.01(-0.64%)
Jul 19, 2019
1.580
1.600
1.540
1.555
103,200
-0.03(-1.58%)
Jul 18, 2019
1.600
1.600
1.560
1.580
115,345
+0.00(+0.00%)
Jul 17, 2019
1.570
1.630
1.570
1.580
367,157
+0.00(+0.00%)
Jul 16, 2019
1.590
1.605
1.570
1.580
87,162
+0.00(+0.00%)
Jul 15, 2019
1.580
1.610
1.560
1.580
114,409
+0.01(+0.64%)
Jul 12, 2019
1.630
1.632
1.560
1.570
114,700
-0.05(-3.09%)
Jul 11, 2019
1.600
1.660
1.600
1.620
298,076
-0.01(-0.61%)
Jul 10, 2019
1.530
1.630
1.530
1.630
215,997
+0.06(+3.82%)
Jul 09, 2019
1.570
1.600
1.560
1.570
176,955
+0.02(+1.29%)
Jul 08, 2019
1.540
1.580
1.530
1.550
110,832
+0.02(+1.31%)
Jul 05, 2019
1.520
1.550
1.500
1.530
48,000
+0.00(+0.00%)
Jul 03, 2019
1.568
1.580
1.487
1.530
166,100
-0.04(-2.55%)
Jul 02, 2019
1.540
1.570
1.540
1.570
26,883
+0.04(+2.61%)
Jul 01, 2019
1.560
1.580
1.530
1.530
82,882
-0.05(-3.16%)
Jun 28, 2019
1.560
1.580
1.530
1.580
167,100
+0.02(+1.28%)
Jun 27, 2019
1.570
1.580
1.550
1.560
112,429
+0.03(+1.96%)
Jun 26, 2019
1.520
1.550
1.520
1.530
78,328
+0.03(+2.00%)
Jun 25, 2019
1.500
1.540
1.500
1.500
82,830
-0.03(-1.96%)
Jun 24, 2019
1.500
1.545
1.500
1.530
164,467
+0.03(+2.00%)
Jun 21, 2019
1.540
1.560
1.500
1.500
362,500
-0.04(-2.60%)
Jun 20, 2019
1.540
1.560
1.500
1.540
320,109
+0.00(+0.00%)
Jun 19, 2019
1.510
1.565
1.510
1.540
145,300
+0.01(+0.65%)
Jun 18, 2019
1.560
1.580
1.510
1.530
140,520
-0.03(-1.92%)
Jun 17, 2019
1.550
1.590
1.530
1.560
310,945
+0.02(+1.30%)
Jun 14, 2019
1.500
1.560
1.499
1.540
463,900
+0.03(+1.99%)
Jun 13, 2019
1.660
1.700
1.350
1.510
860,678
-0.13(-7.93%)
Jun 12, 2019
1.660
1.670
1.570
1.640
385,697
+0.01(+0.61%)
Jun 11, 2019
1.650
1.690
1.590
1.630
804,422
+0.01(+0.62%)
Jun 10, 2019
1.600
1.680
1.550
1.620
819,014
+0.02(+1.25%)
Jun 07, 2019
1.600
1.720
1.500
1.600
3,704,300
-0.43(-21.18%)
Jun 06, 2019
2.180
2.210
1.960
2.030
521,343
-0.13(-6.02%)
Jun 05, 2019
2.060
2.200
2.060
2.160
206,799
+0.09(+4.35%)
Jun 04, 2019
2.260
2.290
2.060
2.070
384,240
-0.19(-8.41%)
Jun 03, 2019
2.460
2.469
2.210
2.260
381,493
-0.18(-7.38%)
May 31, 2019
2.180
2.480
2.120
2.440
517,500
+0.27(+12.44%)
May 30, 2019
2.100
2.250
2.050
2.170
1,208,747
+0.08(+3.83%)
May 29, 2019
1.800
2.130
1.800
2.090
655,444
+0.26(+14.21%)
May 28, 2019
1.850
1.880
1.770
1.830
129,437
+0.01(+0.50%)
May 24, 2019
1.870
1.950
1.770
1.821
130,200
-0.06(-3.14%)
May 23, 2019
1.930
2.000
1.840
1.880
133,771
-0.06(-3.09%)
May 22, 2019
2.010
2.080
1.870
1.940
470,509
-0.06(-3.00%)
May 21, 2019
1.950
2.030
1.870
2.000
264,849
+0.07(+3.63%)
May 20, 2019
2.000
2.000
1.896
1.930
243,681
-0.06(-3.02%)
May 17, 2019
1.910
2.030
1.840
1.990
148,600
+0.05(+2.58%)
May 16, 2019
1.930
2.070
1.840
1.940
433,505
+0.04(+2.11%)
May 15, 2019
1.730
1.920
1.730
1.900
305,826
+0.05(+2.70%)
May 14, 2019
1.850
1.960
1.750
1.850
847,255
-0.05(-2.63%)
May 13, 2019
1.630
2.080
1.630
1.900
2,687,792
+0.28(+17.28%)
May 10, 2019
1.350
1.690
1.340
1.620
1,737,200
+0.27(+20.00%)
May 09, 2019
1.140
1.190
1.130
1.350
62,536
+0.20(+17.39%)
May 08, 2019
1.150
1.150
1.120
1.150
11,624
+0.00(+0.00%)
May 07, 2019
1.130
1.180
1.130
1.150
10,207
+0.00(+0.00%)
May 06, 2019
1.160
1.180
1.150
1.150
16,958
-0.01(-0.50%)
May 03, 2019
1.180
1.200
1.135
1.156
7,800
+0.03(+2.28%)
May 02, 2019
1.160
1.160
1.120
1.130
7,897
-0.03(-2.59%)
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.