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
Cato Corp
(NY:
CATO
)
5.310
-0.020 (-0.38%)
Official Closing Price
Updated: 7:00 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, 2021
10.74
10.87
10.63
10.69
121,458
-0.18(-1.62%)
Apr 29, 2021
11.01
11.05
10.78
10.87
94,563
+0.00(+0.00%)
Apr 28, 2021
11.02
11.18
10.84
10.87
85,766
-0.19(-1.73%)
Apr 27, 2021
11.11
11.32
11.03
11.06
102,742
-0.06(-0.57%)
Apr 26, 2021
11.36
11.48
11.05
11.12
95,002
-0.34(-2.92%)
Apr 23, 2021
11.51
11.66
11.37
11.46
121,960
-0.05(-0.42%)
Apr 22, 2021
11.49
11.86
11.47
11.50
175,772
+0.04(+0.35%)
Apr 21, 2021
11.11
11.50
11.11
11.46
143,224
+0.44(+3.98%)
Apr 20, 2021
10.99
11.17
10.70
11.03
185,881
-0.03(-0.29%)
Apr 19, 2021
11.50
11.50
10.79
11.06
290,462
-0.43(-3.75%)
Apr 16, 2021
11.51
11.66
11.31
11.49
187,640
-0.02(-0.14%)
Apr 15, 2021
11.06
11.51
11.04
11.50
135,009
+0.53(+4.80%)
Apr 14, 2021
11.06
11.33
10.95
10.98
170,671
-0.15(-1.36%)
Apr 13, 2021
11.17
11.34
10.95
11.13
167,971
-0.09(-0.78%)
Apr 12, 2021
10.83
11.23
10.69
11.22
175,195
+0.37(+3.38%)
Apr 09, 2021
10.83
11.02
10.71
10.85
219,101
+0.07(+0.67%)
Apr 08, 2021
10.59
10.79
10.41
10.78
198,245
+0.22(+2.04%)
Apr 07, 2021
10.04
10.71
10.00
10.56
277,773
+0.53(+5.25%)
Apr 06, 2021
9.725
10.25
9.725
10.04
139,068
+0.28(+2.86%)
Apr 05, 2021
9.877
9.877
9.661
9.757
142,443
-0.06(-0.57%)
Apr 01, 2021
9.518
9.853
9.518
9.813
255,201
+0.24(+2.50%)
Mar 31, 2021
9.637
9.869
9.574
9.574
266,929
-0.03(-0.33%)
Mar 30, 2021
9.278
9.757
9.278
9.606
225,559
+0.25(+2.64%)
Mar 29, 2021
9.725
10.02
9.358
9.358
244,431
-0.49(-4.94%)
Mar 26, 2021
9.829
10.04
9.621
9.845
148,031
+0.11(+1.15%)
Mar 25, 2021
9.087
9.837
9.087
9.733
217,849
+0.57(+6.18%)
Mar 24, 2021
9.095
9.669
9.095
9.167
227,581
+0.06(+0.70%)
Mar 23, 2021
9.215
9.215
8.935
9.103
307,534
-0.11(-1.21%)
Mar 22, 2021
9.318
9.406
9.135
9.215
246,866
-0.06(-0.69%)
Mar 19, 2021
9.996
10.01
9.239
9.278
1,282,773
-0.71(-7.11%)
Mar 18, 2021
10.44
10.44
9.805
9.988
351,857
-0.18(-1.73%)
Mar 17, 2021
10.48
10.53
10.06
10.16
199,583
-0.32(-3.04%)
Mar 16, 2021
11.01
11.02
10.40
10.48
149,173
-0.54(-4.92%)
Mar 15, 2021
10.47
11.03
10.36
11.03
248,783
+0.51(+4.86%)
Mar 12, 2021
10.54
10.74
10.24
10.52
210,829
+0.02(+0.15%)
Mar 11, 2021
10.27
10.55
10.23
10.50
157,763
+0.21(+2.02%)
Mar 10, 2021
10.63
10.73
10.26
10.29
160,305
-0.36(-3.37%)
Mar 09, 2021
10.54
10.89
10.37
10.65
196,269
+0.19(+1.83%)
Mar 08, 2021
9.558
10.46
9.534
10.46
325,564
+0.97(+10.17%)
Mar 05, 2021
9.446
9.574
8.672
9.494
520,680
+0.18(+1.88%)
Mar 04, 2021
9.988
10.09
8.935
9.318
569,866
-0.66(-6.63%)
Mar 03, 2021
10.29
10.29
9.837
9.981
145,028
-0.17(-1.65%)
Mar 02, 2021
10.13
10.39
9.996
10.15
229,872
+0.00(+0.00%)
Mar 01, 2021
9.909
10.16
9.765
10.15
121,388
+0.30(+3.08%)
Feb 26, 2021
10.18
10.25
9.582
9.845
265,604
-0.30(-2.91%)
Feb 25, 2021
10.16
10.43
10.08
10.14
307,346
+0.02(+0.24%)
Feb 24, 2021
10.21
10.36
9.893
10.12
244,303
-0.02(-0.24%)
Feb 23, 2021
10.02
10.31
9.765
10.14
132,615
+0.10(+1.03%)
Feb 22, 2021
9.829
10.11
9.711
10.04
227,275
+0.21(+2.11%)
Feb 19, 2021
9.813
9.909
9.681
9.829
276,258
+0.06(+0.65%)
Feb 18, 2021
9.869
9.869
9.414
9.765
266,507
-0.11(-1.13%)
Feb 17, 2021
9.637
10.02
9.637
9.877
188,478
+0.10(+1.06%)
Feb 16, 2021
9.845
9.885
9.629
9.773
219,452
+0.00(+0.00%)
Feb 12, 2021
9.534
9.879
9.454
9.773
271,245
+0.21(+2.17%)
Feb 11, 2021
9.542
9.582
9.047
9.566
297,450
+0.03(+0.33%)
Feb 10, 2021
9.813
9.933
9.350
9.534
165,344
-0.28(-2.85%)
Feb 09, 2021
9.446
9.853
9.119
9.813
241,102
+0.35(+3.71%)
Feb 08, 2021
8.840
9.486
8.816
9.462
364,452
+0.65(+7.33%)
Feb 05, 2021
9.079
9.079
8.776
8.816
205,439
-0.30(-3.24%)
Feb 04, 2021
8.536
9.159
8.489
9.111
279,886
+0.54(+6.33%)
Feb 03, 2021
8.648
8.824
8.544
8.568
202,982
-0.09(-1.01%)
Feb 02, 2021
8.776
8.776
8.529
8.656
178,743
-0.06(-0.73%)
Feb 01, 2021
9.055
9.143
8.592
8.720
191,350
-0.35(-3.87%)
Jan 29, 2021
9.023
9.199
8.784
9.071
219,352
+0.11(+1.25%)
Jan 28, 2021
9.215
9.334
8.832
8.959
314,408
-0.16(-1.75%)
Jan 27, 2021
8.896
9.255
8.824
9.119
236,787
+0.13(+1.42%)
Jan 26, 2021
9.374
9.374
8.947
8.991
199,638
-0.30(-3.26%)
Jan 25, 2021
9.007
9.342
8.820
9.294
243,541
+0.27(+3.01%)
Jan 22, 2021
8.999
9.111
8.752
9.023
269,114
-0.10(-1.14%)
Jan 21, 2021
8.935
9.159
8.576
9.127
252,157
+0.19(+2.14%)
Jan 20, 2021
9.063
9.135
8.927
8.935
156,885
-0.10(-1.06%)
Jan 19, 2021
9.143
9.207
8.776
9.031
258,660
+0.02(+0.27%)
Jan 15, 2021
8.584
9.079
8.489
9.007
349,710
+0.25(+2.82%)
Jan 14, 2021
8.377
8.832
8.337
8.760
357,293
+0.43(+5.17%)
Jan 13, 2021
8.521
8.521
8.162
8.329
178,125
-0.18(-2.06%)
Jan 12, 2021
8.154
8.552
8.095
8.505
401,517
+0.45(+5.65%)
Jan 11, 2021
7.906
8.074
7.763
8.050
416,474
+0.10(+1.31%)
Jan 08, 2021
8.122
8.122
7.747
7.946
300,074
-0.08(-0.99%)
Jan 07, 2021
8.369
8.369
7.826
8.026
394,364
-0.27(-3.27%)
Jan 06, 2021
7.491
8.393
7.491
8.297
455,147
+0.90(+12.19%)
Jan 05, 2021
7.228
7.475
7.180
7.396
205,949
+0.15(+2.09%)
Jan 04, 2021
7.755
7.874
7.124
7.244
225,770
-0.41(-5.32%)
Dec 31, 2020
7.651
7.651
7.651
355,574
+0.24(+3.23%)
Dec 30, 2020
6.813
7.587
6.813
7.412
355,574
+0.62(+9.17%)
Dec 29, 2020
7.021
7.180
6.710
6.789
258,872
-0.05(-0.70%)
Dec 28, 2020
6.646
6.853
6.646
6.837
274,222
+0.30(+4.51%)
Dec 24, 2020
6.534
6.734
6.414
6.542
71,070
-0.02(-0.24%)
Dec 23, 2020
6.462
6.646
6.462
6.558
97,653
+0.15(+2.37%)
Dec 22, 2020
6.558
6.678
6.374
6.406
221,408
-0.18(-2.78%)
Dec 21, 2020
6.662
6.813
6.550
6.590
145,349
-0.20(-2.94%)
Dec 18, 2020
7.029
7.100
6.749
6.789
871,895
-0.24(-3.41%)
Dec 17, 2020
7.132
7.212
6.837
7.029
117,722
-0.09(-1.23%)
Dec 16, 2020
7.316
7.348
7.100
7.116
114,256
-0.20(-2.73%)
Dec 15, 2020
7.140
7.372
6.989
7.316
207,108
+0.18(+2.46%)
Dec 14, 2020
6.678
7.276
6.614
7.140
352,090
+0.53(+7.96%)
Dec 11, 2020
6.718
6.821
6.430
6.614
178,239
-0.14(-2.01%)
Dec 10, 2020
6.925
6.949
6.741
6.749
161,023
-0.18(-2.65%)
Dec 09, 2020
7.108
7.148
6.869
6.933
154,144
-0.14(-2.03%)
Dec 08, 2020
7.069
7.156
6.965
7.077
261,918
-0.03(-0.45%)
Dec 07, 2020
6.965
7.180
6.853
7.108
160,802
+0.13(+1.83%)
Dec 04, 2020
6.973
7.045
6.829
6.981
188,517
-0.01(-0.11%)
Dec 03, 2020
6.837
7.212
6.837
6.989
181,627
+0.22(+3.30%)
Dec 02, 2020
6.678
6.829
6.598
6.765
352,206
+0.05(+0.71%)
Dec 01, 2020
6.606
6.869
6.430
6.718
209,212
+0.29(+4.47%)
Nov 30, 2020
6.877
6.877
6.398
6.430
835,733
-0.53(-7.57%)
Nov 27, 2020
6.893
6.997
6.710
6.957
131,611
+0.06(+0.93%)
Nov 25, 2020
7.029
7.029
6.757
6.893
293,556
-0.08(-1.14%)
Nov 24, 2020
6.781
7.108
6.725
6.973
405,295
+0.25(+3.68%)
Nov 23, 2020
6.702
6.821
6.702
6.725
173,245
+0.11(+1.69%)
Nov 20, 2020
6.287
6.638
6.279
6.614
232,012
+0.20(+3.11%)
Nov 19, 2020
6.438
6.694
6.167
6.414
291,344
-0.18(-2.66%)
Nov 18, 2020
6.702
6.885
6.582
6.590
253,518
-0.06(-0.96%)
Nov 17, 2020
6.526
6.725
6.430
6.654
228,574
+0.04(+0.60%)
Nov 16, 2020
6.741
6.781
6.478
6.614
255,144
-0.02(-0.24%)
Nov 13, 2020
6.574
6.714
6.542
6.630
143,644
+0.12(+1.84%)
Nov 12, 2020
6.366
6.562
6.328
6.510
324,626
+0.05(+0.74%)
Nov 11, 2020
6.478
6.486
6.231
6.462
217,449
+0.02(+0.25%)
Nov 10, 2020
6.167
6.478
6.167
6.446
309,136
+0.18(+2.80%)
Nov 09, 2020
5.976
6.558
5.864
6.271
426,277
+0.70(+12.61%)
Nov 06, 2020
5.449
5.617
5.441
5.569
194,534
+0.11(+2.05%)
Nov 05, 2020
5.369
5.636
5.321
5.457
420,889
+0.11(+2.09%)
Nov 04, 2020
5.138
5.433
5.074
5.345
343,872
+0.10(+1.98%)
Nov 03, 2020
5.154
5.325
5.066
5.242
250,292
+0.19(+3.79%)
Nov 02, 2020
4.962
5.106
4.851
5.050
279,165
+0.17(+3.43%)
Oct 30, 2020
4.875
4.946
4.851
4.883
330,282
+0.03(+0.66%)
Oct 29, 2020
5.002
5.002
4.843
4.851
437,259
-0.18(-3.64%)
Oct 28, 2020
5.210
5.297
5.026
5.034
246,848
-0.30(-5.54%)
Oct 27, 2020
5.489
5.545
5.305
5.329
336,441
-0.14(-2.62%)
Oct 26, 2020
5.489
5.497
5.361
5.473
384,360
-0.10(-1.72%)
Oct 23, 2020
5.617
5.625
5.501
5.569
257,206
-0.01(-0.14%)
Oct 22, 2020
5.353
5.640
5.329
5.577
557,792
+0.21(+3.86%)
Oct 21, 2020
5.369
5.457
5.305
5.369
292,004
+0.06(+1.20%)
Oct 20, 2020
5.489
5.489
5.226
5.305
616,742
-0.17(-3.06%)
Oct 19, 2020
5.625
5.746
5.465
5.473
256,534
-0.15(-2.70%)
Oct 16, 2020
5.489
5.800
5.489
5.625
169,214
+0.13(+2.32%)
Oct 15, 2020
5.465
5.577
5.385
5.497
345,224
-0.02(-0.29%)
Oct 14, 2020
5.656
5.664
5.457
5.513
317,045
-0.14(-2.54%)
Oct 13, 2020
5.912
5.960
5.640
5.656
251,337
-0.34(-5.72%)
Oct 12, 2020
6.175
6.239
5.968
5.999
225,647
-0.18(-2.84%)
Oct 09, 2020
6.255
6.414
6.167
6.175
252,192
-0.02(-0.39%)
Oct 08, 2020
6.175
6.327
6.175
6.199
256,697
+0.03(+0.52%)
Oct 07, 2020
6.207
6.398
6.143
6.167
285,024
+0.03(+0.52%)
Oct 06, 2020
6.374
6.470
6.127
6.135
206,615
-0.20(-3.15%)
Oct 05, 2020
6.462
6.574
6.311
6.335
180,146
-0.06(-0.87%)
Oct 02, 2020
6.111
6.414
6.111
6.390
329,028
+0.14(+2.30%)
Oct 01, 2020
6.263
6.374
6.199
6.247
229,970
+0.01(+0.13%)
Sep 30, 2020
6.255
6.446
6.223
6.239
309,560
+0.02(+0.26%)
Sep 29, 2020
6.446
6.446
6.215
6.223
185,326
-0.22(-3.47%)
Sep 28, 2020
6.438
6.582
6.414
6.446
157,923
+0.10(+1.64%)
Sep 25, 2020
6.191
6.406
6.103
6.343
297,442
+0.10(+1.66%)
Sep 24, 2020
6.191
6.335
5.999
6.239
325,960
+0.01(+0.13%)
Sep 23, 2020
6.382
6.566
6.191
6.231
179,029
-0.14(-2.13%)
Sep 22, 2020
6.438
6.510
6.327
6.366
222,374
-0.03(-0.50%)
Sep 21, 2020
6.430
6.518
6.207
6.398
411,553
-0.22(-3.37%)
Sep 18, 2020
6.733
6.781
6.514
6.622
690,772
-0.04(-0.60%)
Sep 17, 2020
6.837
6.941
6.630
6.662
185,884
-0.28(-4.02%)
Sep 16, 2020
6.957
7.045
6.869
6.941
313,413
+0.02(+0.35%)
Sep 15, 2020
7.260
7.260
6.901
6.917
166,847
-0.30(-4.20%)
Sep 14, 2020
6.893
7.260
6.881
7.220
255,129
+0.41(+6.10%)
Sep 11, 2020
6.981
6.981
6.666
6.805
413,886
-0.21(-2.96%)
Sep 10, 2020
6.877
7.080
6.789
7.013
441,857
+0.14(+2.09%)
Sep 09, 2020
6.925
6.925
6.662
6.869
288,240
+0.07(+1.06%)
Sep 08, 2020
6.630
6.829
6.558
6.797
214,069
+0.08(+1.19%)
Sep 04, 2020
6.941
7.020
6.566
6.718
281,899
-0.06(-0.94%)
Sep 03, 2020
6.893
6.957
6.654
6.781
355,651
-0.09(-1.28%)
Sep 02, 2020
6.582
6.941
6.462
6.869
426,364
+0.31(+4.74%)
Sep 01, 2020
6.335
6.622
6.287
6.558
364,337
+0.18(+2.75%)
Aug 31, 2020
6.351
6.462
6.151
6.382
465,196
+0.00(+0.00%)
Aug 28, 2020
6.191
6.414
6.079
6.382
294,684
+0.30(+4.85%)
Aug 27, 2020
5.992
6.167
5.920
6.087
393,045
+0.15(+2.55%)
Aug 26, 2020
5.696
5.997
5.521
5.936
727,018
+0.24(+4.20%)
Aug 25, 2020
5.449
5.776
5.297
5.696
557,654
+0.28(+5.15%)
Aug 24, 2020
5.122
5.553
5.002
5.417
720,714
+0.24(+4.62%)
Aug 21, 2020
6.454
6.454
4.859
5.178
1,747,801
-1.42(-21.52%)
Aug 20, 2020
6.366
6.670
6.295
6.598
284,591
+0.16(+2.48%)
Aug 19, 2020
6.454
6.454
6.175
6.438
503,154
-0.03(-0.49%)
Aug 18, 2020
6.542
6.542
6.263
6.470
512,496
-0.12(-1.82%)
Aug 17, 2020
6.550
6.598
6.414
6.590
416,114
+0.08(+1.23%)
Aug 14, 2020
6.263
6.630
6.191
6.510
518,173
+0.22(+3.42%)
Aug 13, 2020
6.271
6.382
6.119
6.295
316,049
-0.06(-0.88%)
Aug 12, 2020
6.662
6.694
6.313
6.351
221,909
-0.20(-3.05%)
Aug 11, 2020
6.686
6.869
6.534
6.550
546,309
-0.06(-0.85%)
Aug 10, 2020
6.518
6.773
6.510
6.606
366,757
+0.11(+1.72%)
Aug 07, 2020
6.191
6.630
6.175
6.494
491,600
+0.30(+4.90%)
Aug 06, 2020
6.446
6.542
6.159
6.191
439,517
-0.26(-4.08%)
Aug 05, 2020
6.223
6.470
6.223
6.454
306,597
+0.32(+5.20%)
Aug 04, 2020
5.816
6.167
5.816
6.135
276,194
+0.31(+5.34%)
Aug 03, 2020
5.744
5.856
5.712
5.824
248,629
+0.09(+1.53%)
Jul 31, 2020
5.800
5.824
5.609
5.736
393,330
-0.12(-2.04%)
Jul 30, 2020
5.856
5.912
5.736
5.856
140,160
-0.10(-1.61%)
Jul 29, 2020
5.856
6.127
5.856
5.952
208,857
+0.11(+1.91%)
Jul 28, 2020
5.776
5.904
5.760
5.840
166,176
+0.05(+0.83%)
Jul 27, 2020
5.864
5.944
5.632
5.792
299,431
-0.10(-1.63%)
Jul 24, 2020
5.864
5.968
5.744
5.888
344,320
+0.03(+0.54%)
Jul 23, 2020
5.744
5.912
5.728
5.856
325,293
+0.11(+1.94%)
Jul 22, 2020
5.640
5.792
5.609
5.744
327,574
+0.02(+0.42%)
Jul 21, 2020
5.553
5.744
5.489
5.720
332,133
+0.22(+3.91%)
Jul 20, 2020
5.696
5.760
5.489
5.505
338,631
-0.26(-4.56%)
Jul 17, 2020
5.704
5.848
5.640
5.768
262,094
+0.07(+1.26%)
Jul 16, 2020
5.704
5.824
5.648
5.696
299,245
-0.02(-0.28%)
Jul 15, 2020
5.688
5.888
5.585
5.712
628,567
+0.13(+2.29%)
Jul 14, 2020
5.808
5.912
5.577
5.585
408,373
-0.24(-4.11%)
Jul 13, 2020
6.103
6.110
5.792
5.824
430,120
-0.24(-3.95%)
Jul 10, 2020
6.063
6.187
6.015
6.063
359,988
-0.01(-0.13%)
Jul 09, 2020
6.382
6.382
6.007
6.071
444,873
-0.28(-4.40%)
Jul 08, 2020
6.382
6.382
6.095
6.351
514,743
-0.06(-0.87%)
Jul 07, 2020
6.526
6.622
6.390
6.406
349,575
-0.22(-3.25%)
Jul 06, 2020
6.686
6.741
6.470
6.622
426,293
+0.07(+1.10%)
Jul 02, 2020
6.598
6.853
6.550
6.550
516,293
+0.09(+1.36%)
Jul 01, 2020
6.542
6.997
6.414
6.462
585,810
-0.06(-0.98%)
Jun 30, 2020
6.327
6.757
6.319
6.526
458,278
+0.14(+2.25%)
Jun 29, 2020
6.438
6.458
6.223
6.382
484,947
-0.06(-0.87%)
Jun 26, 2020
6.462
6.558
6.031
6.438
845,196
-0.10(-1.47%)
Jun 25, 2020
6.566
6.686
6.454
6.534
420,738
-0.10(-1.44%)
Jun 24, 2020
6.582
6.773
6.470
6.630
461,867
-0.04(-0.60%)
Jun 23, 2020
6.741
6.829
6.542
6.670
416,166
+0.02(+0.36%)
Jun 22, 2020
6.446
6.662
6.207
6.646
728,245
+0.18(+2.84%)
Jun 19, 2020
6.702
6.773
6.406
6.462
794,056
-0.14(-2.06%)
Jun 18, 2020
6.582
6.741
6.446
6.598
306,697
-0.05(-0.72%)
Jun 17, 2020
7.061
7.061
6.606
6.646
284,745
-0.36(-5.13%)
Jun 16, 2020
6.941
7.244
6.853
7.005
420,958
+0.39(+5.91%)
Jun 15, 2020
6.773
6.921
6.454
6.614
462,015
-0.32(-4.60%)
Jun 12, 2020
7.300
7.356
6.781
6.933
368,136
-0.14(-1.92%)
Jun 11, 2020
7.212
7.260
7.069
7.069
379,645
-0.49(-6.44%)
Jun 10, 2020
8.385
8.385
7.547
7.555
313,785
-0.97(-11.41%)
Jun 09, 2020
8.544
8.736
8.385
8.529
388,615
-0.08(-0.93%)
Jun 08, 2020
8.600
8.824
8.441
8.608
341,175
+0.09(+1.03%)
Jun 05, 2020
8.536
8.872
8.449
8.521
426,546
+0.41(+5.01%)
Jun 04, 2020
7.890
8.209
7.874
8.114
359,620
+0.10(+1.29%)
Jun 03, 2020
7.715
8.090
7.715
8.010
249,373
+0.53(+7.15%)
Jun 02, 2020
7.372
7.603
7.308
7.475
369,874
+0.21(+2.85%)
Jun 01, 2020
7.739
7.882
7.268
7.268
235,508
-0.47(-6.08%)
May 29, 2020
8.026
8.114
7.723
7.739
337,050
-0.38(-4.72%)
May 28, 2020
8.632
8.632
8.090
8.122
232,180
-0.37(-4.41%)
May 27, 2020
8.616
8.736
8.281
8.497
540,107
+0.12(+1.43%)
May 26, 2020
8.377
8.505
8.185
8.377
430,941
+0.24(+2.94%)
May 22, 2020
8.297
8.473
7.810
8.138
159,061
-0.20(-2.39%)
May 21, 2020
8.608
8.608
8.177
8.337
342,421
-0.34(-3.95%)
May 20, 2020
8.752
8.772
8.536
8.680
203,952
+0.04(+0.46%)
May 19, 2020
8.752
8.975
8.580
8.640
133,105
-0.21(-2.34%)
May 18, 2020
8.433
8.927
8.433
8.848
214,217
+0.77(+9.48%)
May 15, 2020
7.699
8.209
7.611
8.082
233,265
+0.33(+4.22%)
May 14, 2020
7.587
7.938
7.459
7.755
155,691
-0.08(-1.02%)
May 13, 2020
8.225
8.225
7.643
7.834
183,214
-0.53(-6.39%)
May 12, 2020
8.433
8.521
8.289
8.369
217,813
-0.06(-0.76%)
May 11, 2020
8.465
8.688
8.333
8.433
155,598
-0.23(-2.67%)
May 08, 2020
8.552
8.744
8.457
8.664
148,031
+0.36(+4.32%)
May 07, 2020
8.169
8.536
8.082
8.305
145,271
+0.29(+3.58%)
May 06, 2020
8.377
8.529
7.978
8.018
151,560
-0.38(-4.56%)
May 05, 2020
8.768
8.943
8.385
8.401
144,496
-0.30(-3.39%)
May 04, 2020
8.888
8.994
8.461
8.696
151,408
-0.38(-4.22%)
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.