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
The Rubicon Project Inc
(NY:
RUBI
)
N/A
UNCHANGED
Last Price
Updated:
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, 2019
6.730
6.740
6.310
6.390
1,713,898
-0.42(-6.17%)
Apr 29, 2019
6.430
6.980
6.350
6.810
1,986,324
+0.35(+5.42%)
Apr 26, 2019
6.260
6.460
6.170
6.460
554,200
+0.20(+3.19%)
Apr 25, 2019
6.390
6.400
6.230
6.260
578,346
-0.13(-2.03%)
Apr 24, 2019
6.380
6.430
6.195
6.390
476,235
+0.01(+0.16%)
Apr 23, 2019
6.150
6.415
6.120
6.380
560,074
+0.28(+4.59%)
Apr 22, 2019
6.040
6.270
6.000
6.100
605,537
+0.01(+0.16%)
Apr 18, 2019
6.200
6.210
5.990
6.090
742,500
-0.12(-1.93%)
Apr 17, 2019
6.300
6.400
6.060
6.210
891,724
+0.20(+3.33%)
Apr 16, 2019
5.940
6.100
5.940
6.010
279,481
+0.07(+1.18%)
Apr 15, 2019
5.980
6.025
5.860
5.940
283,126
-0.05(-0.83%)
Apr 12, 2019
6.170
6.240
5.960
5.990
403,100
-0.13(-2.12%)
Apr 11, 2019
6.190
6.250
6.070
6.120
298,852
-0.05(-0.81%)
Apr 10, 2019
6.060
6.180
5.970
6.170
288,104
+0.10(+1.65%)
Apr 09, 2019
6.130
6.280
6.030
6.070
383,203
-0.11(-1.78%)
Apr 08, 2019
6.100
6.205
5.870
6.180
691,222
+0.03(+0.49%)
Apr 05, 2019
6.080
6.265
6.080
6.150
421,400
-0.04(-0.65%)
Apr 04, 2019
6.310
6.370
6.035
6.190
672,340
-0.13(-2.06%)
Apr 03, 2019
6.300
6.590
6.260
6.320
591,519
+0.08(+1.28%)
Apr 02, 2019
6.220
6.515
6.170
6.240
1,006,009
+0.03(+0.48%)
Apr 01, 2019
6.130
6.230
6.020
6.210
880,235
+0.13(+2.14%)
Mar 29, 2019
6.090
6.125
5.640
6.080
1,496,700
+0.04(+0.66%)
Mar 28, 2019
5.920
6.140
5.900
6.040
795,440
+0.15(+2.55%)
Mar 27, 2019
6.070
6.200
5.820
5.890
1,023,054
-0.24(-3.92%)
Mar 26, 2019
6.700
6.700
5.977
6.130
1,593,320
-0.51(-7.68%)
Mar 25, 2019
6.530
6.820
6.450
6.640
542,126
+0.08(+1.22%)
Mar 22, 2019
6.870
6.880
6.320
6.560
773,200
-0.34(-4.93%)
Mar 21, 2019
6.840
6.930
6.660
6.900
568,638
+0.00(+0.00%)
Mar 20, 2019
6.550
7.000
6.550
6.900
745,417
+0.31(+4.70%)
Mar 19, 2019
6.870
6.920
6.540
6.590
758,315
-0.24(-3.51%)
Mar 18, 2019
6.940
7.000
6.780
6.830
853,131
-0.07(-1.01%)
Mar 15, 2019
6.575
6.960
6.575
6.900
1,386,100
+0.26(+3.92%)
Mar 14, 2019
6.840
6.880
6.460
6.640
876,990
-0.24(-3.49%)
Mar 13, 2019
6.900
6.940
6.717
6.880
1,151,412
-0.02(-0.29%)
Mar 12, 2019
6.610
6.950
6.500
6.900
1,316,059
+0.27(+4.07%)
Mar 11, 2019
6.180
6.660
6.110
6.630
1,595,505
+0.44(+7.11%)
Mar 08, 2019
6.110
6.290
6.010
6.190
646,000
+0.03(+0.49%)
Mar 07, 2019
6.080
6.210
5.920
6.160
625,169
+0.07(+1.15%)
Mar 06, 2019
6.000
6.170
5.880
6.090
658,357
+0.06(+1.00%)
Mar 05, 2019
6.010
6.120
5.940
6.030
557,137
-0.03(-0.50%)
Mar 04, 2019
6.130
6.190
5.780
6.060
989,803
+0.05(+0.83%)
Mar 01, 2019
5.920
6.260
5.890
6.010
1,531,800
+0.14(+2.39%)
Feb 28, 2019
5.750
6.080
5.380
5.870
3,007,437
+0.68(+13.10%)
Feb 27, 2019
5.180
5.220
5.120
5.190
989,522
+0.00(+0.00%)
Feb 26, 2019
5.350
5.390
5.100
5.190
619,500
-0.16(-2.99%)
Feb 25, 2019
5.180
5.400
5.130
5.350
1,123,496
+0.21(+4.09%)
Feb 22, 2019
4.900
5.170
4.900
5.140
1,327,500
+0.24(+4.90%)
Feb 21, 2019
4.930
4.939
4.800
4.900
210,555
-0.02(-0.41%)
Feb 20, 2019
4.890
4.930
4.800
4.920
256,730
+0.04(+0.82%)
Feb 19, 2019
4.920
4.950
4.800
4.880
254,969
-0.04(-0.81%)
Feb 15, 2019
4.770
4.930
4.750
4.920
356,500
+0.17(+3.58%)
Feb 14, 2019
4.720
4.840
4.720
4.750
356,734
-0.03(-0.63%)
Feb 13, 2019
4.700
4.810
4.600
4.780
308,864
+0.12(+2.58%)
Feb 12, 2019
4.630
4.700
4.550
4.660
469,514
+0.06(+1.30%)
Feb 11, 2019
4.670
4.710
4.540
4.600
455,816
-0.04(-0.86%)
Feb 08, 2019
4.760
4.800
4.590
4.640
167,500
-0.15(-3.13%)
Feb 07, 2019
4.580
4.800
4.500
4.790
354,323
+0.17(+3.68%)
Feb 06, 2019
4.650
4.650
4.560
4.620
174,175
-0.03(-0.65%)
Feb 05, 2019
4.580
4.660
4.510
4.650
494,213
+0.07(+1.53%)
Feb 04, 2019
4.510
4.620
4.510
4.580
529,594
+0.08(+1.78%)
Feb 01, 2019
4.520
4.550
4.460
4.500
356,100
+0.04(+0.90%)
Jan 31, 2019
4.290
4.500
4.290
4.460
366,710
+0.14(+3.24%)
Jan 30, 2019
4.290
4.360
4.210
4.320
322,458
+0.03(+0.70%)
Jan 29, 2019
4.380
4.400
4.197
4.290
313,013
-0.06(-1.38%)
Jan 28, 2019
4.250
4.380
4.250
4.350
213,447
+0.03(+0.69%)
Jan 25, 2019
4.280
4.330
4.220
4.320
318,100
+0.10(+2.37%)
Jan 24, 2019
4.210
4.280
4.170
4.220
138,171
+0.02(+0.48%)
Jan 23, 2019
4.240
4.320
4.040
4.200
208,494
-0.03(-0.71%)
Jan 22, 2019
4.150
4.240
4.041
4.230
253,294
+0.08(+1.93%)
Jan 18, 2019
4.130
4.250
4.010
4.150
579,600
+0.06(+1.47%)
Jan 17, 2019
3.990
4.250
3.960
4.090
478,672
+0.11(+2.76%)
Jan 16, 2019
4.030
4.100
3.960
3.980
95,348
-0.04(-1.00%)
Jan 15, 2019
3.940
4.050
3.920
4.020
144,962
+0.08(+2.03%)
Jan 14, 2019
4.000
4.040
3.880
3.940
189,901
-0.09(-2.23%)
Jan 11, 2019
4.110
4.130
4.020
4.030
139,700
-0.10(-2.42%)
Jan 10, 2019
4.020
4.230
3.950
4.130
176,493
+0.05(+1.23%)
Jan 09, 2019
4.120
4.150
3.990
4.080
189,461
-0.01(-0.24%)
Jan 08, 2019
3.990
4.110
3.920
4.090
224,579
+0.11(+2.76%)
Jan 07, 2019
3.700
4.000
3.700
3.980
175,484
+0.21(+5.57%)
Jan 04, 2019
3.640
3.860
3.630
3.770
255,400
+0.15(+4.14%)
Jan 03, 2019
3.730
3.750
3.610
3.620
120,662
-0.15(-3.98%)
Jan 02, 2019
3.650
3.770
3.600
3.770
193,878
+0.04(+1.07%)
Dec 31, 2018
3.700
3.830
3.680
3.730
349,300
+0.05(+1.36%)
Dec 28, 2018
3.550
3.700
3.500
3.680
465,900
+0.16(+4.55%)
Dec 27, 2018
3.410
3.530
3.350
3.520
348,808
+0.05(+1.44%)
Dec 26, 2018
3.220
3.480
3.200
3.470
627,478
+0.27(+8.44%)
Dec 24, 2018
3.080
3.240
3.000
3.200
207,300
+0.08(+2.56%)
Dec 21, 2018
3.400
3.400
3.100
3.120
471,900
-0.19(-5.74%)
Dec 20, 2018
3.650
3.675
3.270
3.310
853,300
-0.36(-9.81%)
Dec 19, 2018
3.720
3.830
3.640
3.670
391,707
+0.00(+0.00%)
Dec 18, 2018
3.700
3.840
3.600
3.670
497,419
+0.01(+0.27%)
Dec 17, 2018
3.860
3.950
3.630
3.660
479,826
-0.23(-5.91%)
Dec 14, 2018
4.080
4.080
3.880
3.890
566,400
-0.23(-5.58%)
Dec 13, 2018
4.210
4.210
4.080
4.120
229,031
-0.05(-1.20%)
Dec 12, 2018
4.150
4.250
4.134
4.170
348,606
+0.11(+2.71%)
Dec 11, 2018
4.280
4.330
4.010
4.060
421,241
-0.14(-3.33%)
Dec 10, 2018
4.100
4.220
4.090
4.200
227,954
+0.08(+1.94%)
Dec 07, 2018
4.280
4.330
4.100
4.120
322,700
-0.13(-3.06%)
Dec 06, 2018
4.320
4.345
4.200
4.250
564,404
-0.17(-3.85%)
Dec 04, 2018
4.700
4.710
4.400
4.420
403,400
-0.28(-5.96%)
Dec 03, 2018
4.500
4.790
4.490
4.700
542,759
+0.25(+5.62%)
Nov 30, 2018
4.470
4.610
4.400
4.450
587,600
-0.03(-0.67%)
Nov 29, 2018
4.590
4.650
4.390
4.480
423,154
-0.11(-2.40%)
Nov 28, 2018
4.410
4.710
4.395
4.590
443,617
+0.20(+4.56%)
Nov 27, 2018
4.510
4.570
4.300
4.390
423,938
-0.18(-3.94%)
Nov 26, 2018
4.500
4.610
4.420
4.570
371,006
+0.12(+2.70%)
Nov 23, 2018
4.520
4.550
4.430
4.450
184,800
-0.08(-1.77%)
Nov 21, 2018
4.530
4.530
4.530
0
+0.07(+1.57%)
Nov 20, 2018
4.600
4.740
4.410
4.460
553,949
-0.21(-4.50%)
Nov 19, 2018
4.710
4.870
4.631
4.670
529,928
-0.09(-1.89%)
Nov 16, 2018
4.610
4.890
4.590
4.760
732,700
+0.14(+3.03%)
Nov 15, 2018
4.620
4.740
4.490
4.620
768,944
+0.00(+0.00%)
Nov 14, 2018
4.690
4.714
4.490
4.620
916,759
+0.05(+1.09%)
Nov 13, 2018
4.410
4.700
4.310
4.570
2,051,087
+0.16(+3.63%)
Nov 12, 2018
4.300
4.550
4.220
4.410
896,705
+0.05(+1.15%)
Nov 09, 2018
4.040
4.500
4.020
4.360
1,855,100
+0.37(+9.27%)
Nov 08, 2018
4.080
4.250
3.880
3.990
1,480,958
+0.51(+14.66%)
Nov 07, 2018
3.260
3.550
3.260
3.480
309,792
+0.26(+8.07%)
Nov 06, 2018
3.190
3.310
3.130
3.220
429,748
+0.03(+0.94%)
Nov 05, 2018
3.440
3.450
3.170
3.190
350,131
-0.21(-6.18%)
Nov 02, 2018
3.500
3.570
3.370
3.400
146,100
-0.10(-2.86%)
Nov 01, 2018
3.420
3.540
3.360
3.500
150,631
+0.09(+2.64%)
Oct 31, 2018
3.380
3.430
3.310
3.410
206,332
+0.11(+3.33%)
Oct 30, 2018
3.170
3.330
3.150
3.300
187,137
+0.09(+2.80%)
Oct 29, 2018
3.240
3.390
3.180
3.210
253,009
-0.14(-4.18%)
Oct 26, 2018
3.380
3.430
3.220
3.350
239,200
-0.11(-3.18%)
Oct 25, 2018
3.340
3.470
3.340
3.460
97,858
+0.16(+4.85%)
Oct 24, 2018
3.520
3.540
3.260
3.300
313,030
-0.21(-5.98%)
Oct 23, 2018
3.440
3.535
3.320
3.510
120,828
+0.00(+0.00%)
Oct 22, 2018
3.500
3.580
3.440
3.510
103,658
+0.00(+0.00%)
Oct 19, 2018
3.630
3.700
3.500
3.510
143,600
-0.12(-3.31%)
Oct 18, 2018
3.730
3.740
3.580
3.630
179,693
-0.13(-3.46%)
Oct 17, 2018
3.830
3.830
3.700
3.760
171,065
-0.06(-1.57%)
Oct 16, 2018
3.500
3.840
3.500
3.820
440,577
+0.35(+10.09%)
Oct 15, 2018
3.310
3.480
3.250
3.470
213,039
+0.16(+4.83%)
Oct 12, 2018
3.340
3.340
3.120
3.310
448,800
+0.25(+8.17%)
Oct 11, 2018
3.100
3.280
3.060
3.060
378,419
-0.06(-1.92%)
Oct 10, 2018
3.250
3.310
3.050
3.120
438,505
-0.16(-4.88%)
Oct 09, 2018
3.340
3.450
3.250
3.280
266,098
-0.08(-2.38%)
Oct 08, 2018
3.450
3.490
3.300
3.360
162,272
-0.11(-3.17%)
Oct 05, 2018
3.560
3.610
3.320
3.470
200,700
-0.07(-1.98%)
Oct 04, 2018
3.560
3.600
3.480
3.540
172,320
-0.02(-0.56%)
Oct 03, 2018
3.460
3.600
3.440
3.560
148,069
+0.11(+3.19%)
Oct 02, 2018
3.550
3.550
3.380
3.450
235,818
-0.11(-3.09%)
Oct 01, 2018
3.620
3.620
3.540
3.560
176,756
-0.04(-1.11%)
Sep 28, 2018
3.590
3.630
3.540
3.600
97,000
-0.01(-0.28%)
Sep 27, 2018
3.660
3.680
3.560
3.610
151,117
-0.05(-1.37%)
Sep 26, 2018
3.570
3.705
3.570
3.660
200,937
+0.09(+2.52%)
Sep 25, 2018
3.720
3.763
3.550
3.570
296,610
-0.14(-3.77%)
Sep 24, 2018
3.800
3.850
3.700
3.710
137,799
-0.09(-2.37%)
Sep 21, 2018
3.920
3.940
3.750
3.800
298,300
-0.12(-3.06%)
Sep 20, 2018
3.870
3.980
3.770
3.920
162,767
+0.06(+1.55%)
Sep 19, 2018
3.880
3.940
3.750
3.860
264,816
-0.05(-1.28%)
Sep 18, 2018
3.860
4.030
3.800
3.910
370,725
+0.10(+2.62%)
Sep 17, 2018
3.850
3.970
3.750
3.810
232,897
-0.03(-0.78%)
Sep 14, 2018
3.700
3.880
3.660
3.840
265,700
+0.17(+4.63%)
Sep 13, 2018
3.720
3.820
3.650
3.670
203,566
+0.00(+0.00%)
Sep 12, 2018
3.700
3.760
3.520
3.670
190,686
-0.03(-0.81%)
Sep 11, 2018
3.750
3.830
3.650
3.700
128,211
-0.03(-0.80%)
Sep 10, 2018
3.730
3.880
3.680
3.730
210,542
+0.05(+1.36%)
Sep 07, 2018
3.620
3.775
3.620
3.680
126,700
+0.00(+0.00%)
Sep 06, 2018
3.650
3.710
3.580
3.680
240,140
+0.06(+1.66%)
Sep 05, 2018
3.760
3.772
3.610
3.620
287,785
-0.14(-3.72%)
Sep 04, 2018
3.950
3.981
3.666
3.760
407,035
-0.22(-5.53%)
Aug 31, 2018
3.980
3.980
3.980
0
-0.03(-0.75%)
Aug 30, 2018
3.970
4.050
3.880
4.010
290,105
+0.03(+0.75%)
Aug 29, 2018
3.960
4.010
3.940
3.980
147,061
+0.02(+0.51%)
Aug 28, 2018
4.020
4.070
3.930
3.960
203,129
-0.07(-1.74%)
Aug 27, 2018
4.050
4.170
4.010
4.030
334,799
-0.03(-0.74%)
Aug 24, 2018
3.980
4.200
3.970
4.060
366,600
+0.08(+2.01%)
Aug 23, 2018
3.960
4.020
3.900
3.980
242,721
+0.00(+0.00%)
Aug 22, 2018
3.850
3.990
3.780
3.980
237,289
+0.13(+3.38%)
Aug 21, 2018
3.920
3.959
3.750
3.850
227,339
-0.05(-1.28%)
Aug 20, 2018
3.850
3.980
3.840
3.900
176,036
+0.07(+1.83%)
Aug 17, 2018
3.910
3.920
3.810
3.830
148,100
-0.08(-2.05%)
Aug 16, 2018
3.850
4.020
3.840
3.910
172,425
+0.10(+2.62%)
Aug 15, 2018
3.860
3.890
3.750
3.810
212,935
-0.15(-3.79%)
Aug 14, 2018
4.060
4.110
3.920
3.960
711,892
-0.07(-1.74%)
Aug 13, 2018
3.590
4.050
3.550
4.030
803,454
+0.44(+12.26%)
Aug 10, 2018
3.560
3.620
3.400
3.590
429,000
+0.02(+0.56%)
Aug 09, 2018
3.560
3.650
3.500
3.570
743,703
+0.25(+7.53%)
Aug 08, 2018
3.440
3.440
3.287
3.320
187,662
-0.11(-3.21%)
Aug 07, 2018
3.380
3.470
3.340
3.430
414,267
+0.07(+2.08%)
Aug 06, 2018
3.600
3.600
3.320
3.360
365,007
-0.22(-6.15%)
Aug 03, 2018
3.340
3.730
3.220
3.580
1,036,200
+0.30(+9.15%)
Aug 02, 2018
3.100
3.400
3.050
3.280
1,447,257
+0.50(+17.99%)
Aug 01, 2018
2.900
2.940
2.685
2.780
601,581
-0.10(-3.47%)
Jul 31, 2018
2.920
2.990
2.850
2.880
317,853
-0.04(-1.37%)
Jul 30, 2018
3.050
3.100
2.900
2.920
448,643
-0.11(-3.63%)
Jul 27, 2018
3.150
3.150
2.940
3.030
508,200
-0.11(-3.50%)
Jul 26, 2018
3.200
3.210
3.050
3.140
222,116
-0.06(-1.88%)
Jul 25, 2018
3.110
3.257
3.070
3.200
471,676
+0.10(+3.23%)
Jul 24, 2018
3.330
3.330
3.080
3.100
572,378
-0.19(-5.78%)
Jul 23, 2018
3.440
3.450
3.150
3.290
634,904
-0.17(-4.91%)
Jul 20, 2018
3.470
3.490
3.420
3.460
195,271
-0.01(-0.29%)
Jul 19, 2018
3.430
3.560
3.420
3.470
237,645
+0.05(+1.46%)
Jul 18, 2018
3.460
3.700
3.370
3.420
781,068
-0.03(-0.87%)
Jul 17, 2018
3.380
3.455
3.260
3.450
537,047
+0.07(+2.07%)
Jul 16, 2018
3.330
3.500
3.330
3.380
595,528
+0.05(+1.50%)
Jul 13, 2018
3.120
3.530
3.078
3.330
1,600,996
+0.27(+8.82%)
Jul 12, 2018
3.010
3.150
2.980
3.060
334,762
+0.07(+2.34%)
Jul 11, 2018
2.950
3.010
2.940
2.990
209,831
-0.01(-0.33%)
Jul 10, 2018
2.860
3.010
2.840
3.000
360,219
+0.14(+4.90%)
Jul 09, 2018
2.930
2.930
2.820
2.860
356,755
-0.03(-1.04%)
Jul 06, 2018
2.910
2.940
2.840
2.890
233,859
-0.01(-0.34%)
Jul 05, 2018
3.000
3.023
2.870
2.900
264,808
-0.09(-3.01%)
Jul 03, 2018
2.990
2.990
2.990
0
+0.04(+1.36%)
Jul 02, 2018
2.840
2.990
2.800
2.950
400,261
+0.10(+3.51%)
Jun 29, 2018
2.910
2.950
2.840
2.850
249,239
-0.06(-2.06%)
Jun 28, 2018
2.940
2.950
2.800
2.910
408,037
-0.01(-0.34%)
Jun 27, 2018
2.900
3.060
2.830
2.920
1,180,873
+0.03(+1.04%)
Jun 26, 2018
2.800
2.970
2.750
2.890
677,908
+0.19(+7.04%)
Jun 25, 2018
3.130
3.130
2.680
2.700
1,108,465
-0.29(-9.70%)
Jun 22, 2018
3.230
3.230
2.850
2.990
4,908,289
-0.20(-6.27%)
Jun 21, 2018
3.160
3.340
3.140
3.190
886,152
-0.03(-0.93%)
Jun 20, 2018
3.150
3.310
3.040
3.220
1,541,777
+0.32(+11.03%)
Jun 19, 2018
2.890
2.920
2.850
2.900
276,693
-0.01(-0.34%)
Jun 18, 2018
2.880
2.910
2.810
2.910
377,787
+0.01(+0.34%)
Jun 15, 2018
2.940
2.790
2.900
619,598
+0.11(+3.94%)
Jun 14, 2018
2.900
2.970
2.720
2.790
578,655
-0.10(-3.46%)
Jun 13, 2018
2.720
2.930
2.690
2.890
631,991
+0.20(+7.43%)
Jun 12, 2018
2.610
2.770
2.610
2.690
391,717
+0.07(+2.67%)
Jun 11, 2018
2.570
2.700
2.560
2.620
436,839
+0.06(+2.34%)
Jun 08, 2018
2.420
2.570
2.420
2.560
441,162
+0.13(+5.35%)
Jun 07, 2018
2.430
2.470
2.400
2.430
293,127
+0.02(+0.83%)
Jun 06, 2018
2.480
2.410
598,843
+0.04(+1.69%)
Jun 05, 2018
2.360
2.430
2.350
2.370
622,108
+0.03(+1.28%)
Jun 04, 2018
2.400
2.410
2.310
2.340
218,091
-0.06(-2.50%)
Jun 01, 2018
2.360
2.400
2.340
2.400
192,675
+0.05(+2.13%)
May 31, 2018
2.390
2.420
2.300
2.350
244,265
-0.03(-1.26%)
May 30, 2018
2.360
2.450
2.320
2.380
383,929
+0.03(+1.28%)
May 29, 2018
2.270
2.385
2.195
2.350
515,164
+0.05(+2.17%)
May 25, 2018
2.300
2.300
2.300
0
-0.04(-1.71%)
May 24, 2018
2.260
2.410
2.200
2.340
364,294
+0.13(+5.88%)
May 23, 2018
2.330
2.380
2.210
2.210
442,075
-0.13(-5.56%)
May 22, 2018
2.540
2.540
2.340
2.340
393,383
-0.13(-5.26%)
May 21, 2018
2.540
2.630
2.440
2.470
636,817
-0.02(-0.80%)
May 18, 2018
2.470
2.560
2.430
2.490
498,171
+0.03(+1.22%)
May 17, 2018
2.440
2.560
2.370
2.460
1,153,723
+0.08(+3.36%)
May 16, 2018
2.150
2.400
2.130
2.380
905,236
+0.24(+11.21%)
May 15, 2018
2.120
2.160
2.070
2.140
221,279
+0.02(+0.94%)
May 14, 2018
2.100
2.160
2.060
2.120
357,358
+0.03(+1.44%)
May 11, 2018
2.020
2.110
1.960
2.090
557,725
+0.07(+3.47%)
May 10, 2018
2.220
2.241
2.000
2.020
322,068
-0.19(-8.60%)
May 09, 2018
2.200
2.280
2.170
2.210
267,977
+0.01(+0.45%)
May 08, 2018
2.240
2.250
2.170
2.200
330,560
-0.04(-1.79%)
May 07, 2018
2.220
2.280
2.210
2.240
259,438
+0.04(+1.82%)
May 04, 2018
2.420
2.450
2.076
2.200
935,505
-0.11(-4.76%)
May 03, 2018
2.410
2.420
2.260
2.310
601,395
-0.12(-4.94%)
May 02, 2018
2.250
2.450
2.230
2.430
567,319
+0.16(+7.05%)
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.