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
Uranium Energy
(NY:
UEC
)
6.980
UNCHANGED
Streaming Delayed Price
Updated: 8:00 PM EDT, May 16, 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
1.180
1.180
1.100
1.100
1,819,529
-0.08(-6.78%)
Apr 29, 2020
1.120
1.190
1.100
1.180
2,591,000
+0.07(+6.31%)
Apr 28, 2020
1.100
1.140
1.060
1.110
2,048,572
+0.01(+0.91%)
Apr 27, 2020
1.110
1.110
1.020
1.100
2,240,940
-0.01(-0.90%)
Apr 24, 2020
1.200
1.200
1.070
1.110
3,302,100
+0.03(+2.78%)
Apr 23, 2020
1.030
1.200
0.9900
1.080
7,633,506
+0.10(+10.20%)
Apr 22, 2020
0.8891
0.9800
0.8408
0.9800
2,507,603
+0.11(+12.64%)
Apr 21, 2020
0.9000
0.9200
0.8500
0.8700
1,912,090
-0.07(-7.45%)
Apr 20, 2020
0.8700
0.9500
0.8600
0.9400
3,111,076
+0.11(+13.25%)
Apr 17, 2020
0.7800
0.8300
0.7700
0.8300
1,947,300
+0.06(+7.42%)
Apr 16, 2020
0.8200
0.8300
0.7600
0.7727
1,338,560
-0.01(-0.91%)
Apr 15, 2020
0.8300
0.8300
0.7300
0.7798
1,897,214
-0.01(-1.29%)
Apr 14, 2020
0.6900
0.7900
0.6800
0.7900
2,969,313
+0.13(+19.07%)
Apr 13, 2020
0.6600
0.6840
0.6400
0.6635
908,614
+0.01(+1.08%)
Apr 09, 2020
0.6515
0.6900
0.6325
0.6564
1,251,100
+0.01(+0.98%)
Apr 08, 2020
0.7300
0.7300
0.6200
0.6500
1,388,518
+0.01(+2.27%)
Apr 07, 2020
0.6000
0.6600
0.5910
0.6356
2,118,256
+0.05(+8.32%)
Apr 06, 2020
0.5632
0.6100
0.5463
0.5868
985,670
+0.04(+7.67%)
Apr 03, 2020
0.5600
0.5700
0.5200
0.5450
710,400
-0.01(-1.89%)
Apr 02, 2020
0.5700
0.6100
0.5150
0.5555
1,043,539
-0.01(-2.20%)
Apr 01, 2020
0.5520
0.5950
0.5050
0.5680
1,094,610
+0.01(+1.43%)
Mar 31, 2020
0.5115
0.5699
0.5063
0.5600
1,296,935
+0.03(+5.78%)
Mar 30, 2020
0.5100
0.5400
0.5000
0.5294
1,100,260
+0.02(+3.78%)
Mar 27, 2020
0.5500
0.5500
0.5000
0.5101
1,200,100
-0.06(-10.51%)
Mar 26, 2020
0.5900
0.6000
0.5400
0.5700
1,035,964
-0.01(-1.04%)
Mar 25, 2020
0.5488
0.5900
0.5200
0.5760
1,375,180
+0.01(+1.05%)
Mar 24, 2020
0.5600
0.5800
0.5200
0.5700
1,139,703
+0.08(+16.33%)
Mar 23, 2020
0.5500
0.5600
0.4800
0.4900
1,164,242
-0.08(-13.87%)
Mar 20, 2020
0.5700
0.5800
0.5400
0.5689
1,727,100
+0.00(+0.32%)
Mar 19, 2020
0.4700
0.5800
0.4000
0.5671
2,015,425
+0.08(+17.39%)
Mar 18, 2020
0.4900
0.5554
0.4800
0.4831
1,243,439
-0.12(-19.48%)
Mar 17, 2020
0.4600
0.6000
0.4500
0.6000
1,418,523
+0.14(+30.89%)
Mar 16, 2020
0.4194
0.4890
0.3501
0.4584
2,131,275
-0.06(-11.85%)
Mar 13, 2020
0.4322
0.5200
0.4111
0.5200
2,056,500
+0.14(+35.31%)
Mar 12, 2020
0.5000
0.5060
0.3500
0.3843
2,569,882
-0.13(-24.69%)
Mar 11, 2020
0.5500
0.5693
0.5078
0.5103
1,112,561
-0.07(-12.02%)
Mar 10, 2020
0.5500
0.5800
0.5100
0.5800
2,181,245
+0.04(+8.19%)
Mar 09, 2020
0.5800
0.5800
0.5100
0.5361
2,102,072
-0.07(-11.24%)
Mar 06, 2020
0.6100
0.6500
0.6000
0.6040
1,933,600
-0.07(-9.85%)
Mar 05, 2020
0.7100
0.7100
0.6200
0.6700
2,015,096
-0.05(-6.46%)
Mar 04, 2020
0.7000
0.7345
0.6500
0.7163
3,705,018
+0.08(+11.92%)
Mar 03, 2020
0.6200
0.7300
0.6100
0.6400
6,576,608
+0.02(+3.26%)
Mar 02, 2020
0.6301
0.6450
0.5925
0.6198
1,827,145
+0.02(+3.28%)
Feb 28, 2020
0.6550
0.6550
0.5848
0.6001
2,977,700
-0.08(-11.75%)
Feb 27, 2020
0.7100
0.7200
0.6600
0.6800
2,148,599
-0.04(-5.49%)
Feb 26, 2020
0.7300
0.7471
0.7151
0.7195
938,402
-0.01(-1.03%)
Feb 25, 2020
0.7892
0.8198
0.7000
0.7270
1,506,603
-0.05(-6.79%)
Feb 24, 2020
0.8200
0.8300
0.7600
0.7800
2,088,639
-0.06(-6.95%)
Feb 21, 2020
0.8700
0.8900
0.8300
0.8383
1,128,000
-0.03(-3.67%)
Feb 20, 2020
0.8500
0.8999
0.8410
0.8702
1,157,942
+0.00(+0.38%)
Feb 19, 2020
0.8800
0.8900
0.8500
0.8669
1,640,964
-0.00(-0.36%)
Feb 18, 2020
0.9100
0.9100
0.8683
0.8700
941,974
-0.02(-2.72%)
Feb 14, 2020
0.9400
0.9426
0.8835
0.8943
1,026,000
-0.04(-4.42%)
Feb 13, 2020
0.9300
0.9400
0.9100
0.9357
1,249,426
+0.02(+1.71%)
Feb 12, 2020
0.9000
0.9300
0.8900
0.9200
1,643,120
+0.05(+5.75%)
Feb 11, 2020
0.8520
0.8900
0.8520
0.8700
611,460
+0.02(+2.36%)
Feb 10, 2020
0.8700
0.9100
0.8470
0.8499
1,849,529
-0.02(-2.01%)
Feb 07, 2020
0.8550
0.8800
0.8470
0.8673
571,900
+0.02(+2.04%)
Feb 06, 2020
0.8500
0.8700
0.8400
0.8500
439,400
-0.01(-1.71%)
Feb 05, 2020
0.8819
0.8929
0.8450
0.8648
674,095
-0.00(-0.38%)
Feb 04, 2020
0.8950
0.9100
0.8294
0.8681
1,185,008
-0.02(-2.79%)
Feb 03, 2020
0.8540
0.9189
0.8400
0.8930
2,080,439
+0.06(+7.60%)
Jan 31, 2020
0.8200
0.8500
0.7900
0.8299
1,437,100
+0.02(+2.08%)
Jan 30, 2020
0.8000
0.8398
0.7600
0.8130
1,131,071
+0.02(+1.91%)
Jan 29, 2020
0.7800
0.8089
0.7500
0.7978
1,293,186
+0.01(+1.92%)
Jan 28, 2020
0.8235
0.8310
0.7700
0.7828
1,103,990
-0.03(-3.99%)
Jan 27, 2020
0.8400
0.8499
0.8153
0.8153
803,631
-0.02(-2.07%)
Jan 24, 2020
0.8400
0.8522
0.8300
0.8325
381,000
+0.00(+0.07%)
Jan 23, 2020
0.8500
0.8548
0.8300
0.8319
585,793
-0.01(-0.98%)
Jan 22, 2020
0.8600
0.8750
0.8400
0.8401
571,122
-0.01(-1.62%)
Jan 21, 2020
0.8700
0.8846
0.8500
0.8539
1,011,866
-0.02(-1.85%)
Jan 17, 2020
0.9000
0.9000
0.8700
0.8700
636,800
-0.02(-1.81%)
Jan 16, 2020
0.8978
0.9050
0.8830
0.8860
362,517
+0.00(+0.28%)
Jan 15, 2020
0.8900
0.9007
0.8800
0.8835
448,275
-0.00(-0.30%)
Jan 14, 2020
0.9000
0.9050
0.8862
0.8862
321,245
-0.01(-1.31%)
Jan 13, 2020
0.9000
0.9180
0.8900
0.8980
392,533
-0.00(-0.22%)
Jan 10, 2020
0.9070
0.9192
0.8800
0.9000
416,700
-0.00(-0.39%)
Jan 09, 2020
0.9000
0.9100
0.8880
0.9035
383,540
-0.01(-1.19%)
Jan 08, 2020
0.8895
0.9144
0.8701
0.9144
781,932
+0.03(+2.86%)
Jan 07, 2020
0.9100
0.9200
0.8890
0.8890
286,913
-0.01(-0.79%)
Jan 06, 2020
0.9090
0.9300
0.8900
0.8961
813,676
-0.01(-1.54%)
Jan 03, 2020
0.9300
0.9300
0.9050
0.9101
509,800
-0.02(-1.62%)
Jan 02, 2020
0.9300
0.9300
0.9050
0.9251
392,356
+0.01(+0.64%)
Dec 31, 2019
0.9200
0.9200
0.9000
0.9192
780,300
+0.01(+0.71%)
Dec 30, 2019
0.9200
0.9400
0.9000
0.9127
691,094
-0.01(-0.72%)
Dec 27, 2019
0.9000
0.9200
0.9000
0.9193
473,200
+0.02(+2.13%)
Dec 26, 2019
0.9000
0.9148
0.8900
0.9001
445,103
-0.00(-0.35%)
Dec 24, 2019
0.8850
0.9088
0.8820
0.9033
443,100
+0.01(+1.49%)
Dec 23, 2019
0.9200
0.9300
0.8900
0.8900
747,615
-0.03(-3.26%)
Dec 20, 2019
0.9067
0.9559
0.9000
0.9200
1,054,400
-0.02(-2.09%)
Dec 19, 2019
0.9145
0.9400
0.9000
0.9396
479,002
+0.03(+3.25%)
Dec 18, 2019
0.9000
0.9300
0.8800
0.9100
484,512
+0.00(+0.38%)
Dec 17, 2019
0.9500
0.9616
0.9050
0.9066
465,033
-0.04(-4.57%)
Dec 16, 2019
0.9204
0.9790
0.9204
0.9500
470,094
+0.01(+1.44%)
Dec 13, 2019
0.9500
0.9700
0.9251
0.9365
584,900
-0.02(-2.21%)
Dec 12, 2019
0.9500
0.9880
0.9400
0.9577
479,737
+0.02(+1.88%)
Dec 11, 2019
0.9400
0.9500
0.9151
0.9400
505,033
+0.00(+0.51%)
Dec 10, 2019
0.9200
0.9477
0.9100
0.9352
488,323
+0.03(+2.76%)
Dec 09, 2019
0.9800
1.000
0.9030
0.9101
793,532
-0.07(-7.37%)
Dec 06, 2019
0.9970
1.000
0.9633
0.9825
1,073,300
+0.03(+2.77%)
Dec 05, 2019
0.8500
0.9900
0.8500
0.9560
1,657,508
+0.12(+13.81%)
Dec 04, 2019
0.8300
0.8500
0.8300
0.8400
560,662
+0.01(+1.19%)
Dec 03, 2019
0.8500
0.8600
0.8300
0.8301
974,719
-0.02(-2.68%)
Dec 02, 2019
0.8700
0.8899
0.8480
0.8530
902,669
-0.03(-3.40%)
Nov 29, 2019
0.8700
0.8899
0.8700
0.8830
449,500
+0.01(+1.48%)
Nov 27, 2019
0.9000
0.9000
0.8645
0.8701
383,100
-0.02(-1.83%)
Nov 26, 2019
0.9300
0.9300
0.8500
0.8863
981,165
-0.02(-2.51%)
Nov 25, 2019
0.9320
0.9500
0.8212
0.9091
2,359,440
-0.02(-2.46%)
Nov 22, 2019
0.9650
0.9750
0.9320
0.9320
527,700
-0.03(-3.32%)
Nov 21, 2019
0.9800
1.010
0.9615
0.9640
494,846
-0.01(-0.62%)
Nov 20, 2019
0.9715
1.000
0.9700
0.9700
662,334
+0.00(+0.26%)
Nov 19, 2019
0.9840
0.9928
0.9612
0.9675
300,101
-0.00(-0.38%)
Nov 18, 2019
0.9949
1.010
0.9619
0.9712
613,451
-0.03(-2.88%)
Nov 15, 2019
1.020
1.020
1.000
1.000
392,300
+0.00(+0.00%)
Nov 14, 2019
1.000
1.010
0.9900
1.000
315,403
-0.01(-0.99%)
Nov 13, 2019
1.010
1.020
1.000
1.010
456,530
-0.01(-0.98%)
Nov 12, 2019
1.010
1.040
1.010
1.020
239,783
+0.00(+0.00%)
Nov 11, 2019
1.010
1.050
1.010
1.020
767,443
+0.00(+0.00%)
Nov 08, 2019
1.020
1.030
1.010
1.020
337,500
-0.01(-0.97%)
Nov 07, 2019
0.9900
1.040
0.9700
1.030
749,496
+0.04(+3.79%)
Nov 06, 2019
0.9949
1.010
0.9700
0.9924
447,128
-0.02(-1.74%)
Nov 05, 2019
1.010
1.040
0.9842
1.010
764,757
+0.00(+0.00%)
Nov 04, 2019
0.9800
1.040
0.9700
1.010
1,173,529
+0.03(+3.17%)
Nov 01, 2019
0.9500
0.9828
0.9444
0.9790
609,900
+0.03(+3.37%)
Oct 31, 2019
1.000
1.010
0.9450
0.9471
890,656
-0.05(-4.81%)
Oct 30, 2019
1.000
1.010
0.9800
0.9950
339,978
-0.02(-1.49%)
Oct 29, 2019
1.010
1.010
0.9700
1.010
586,458
+0.01(+1.10%)
Oct 28, 2019
0.9900
1.010
0.9900
0.9990
527,440
+0.01(+0.95%)
Oct 25, 2019
1.000
1.020
0.9790
0.9896
459,400
-0.02(-2.02%)
Oct 24, 2019
1.020
1.030
0.9800
1.010
715,068
+0.00(+0.00%)
Oct 23, 2019
1.030
1.030
1.010
1.010
376,795
-0.02(-1.94%)
Oct 22, 2019
1.040
1.051
1.020
1.030
412,466
-0.01(-0.96%)
Oct 21, 2019
1.040
1.060
1.030
1.040
326,101
-0.01(-0.95%)
Oct 18, 2019
1.050
1.060
1.030
1.050
319,300
-0.01(-0.94%)
Oct 17, 2019
1.000
1.060
0.9960
1.060
1,086,106
+0.06(+6.43%)
Oct 16, 2019
1.010
1.020
0.9800
0.9960
423,078
-0.02(-2.35%)
Oct 15, 2019
1.050
1.080
0.9900
1.020
876,487
-0.04(-3.77%)
Oct 14, 2019
1.070
1.100
1.050
1.060
320,887
-0.03(-2.75%)
Oct 11, 2019
1.140
1.160
1.060
1.090
1,144,300
-0.04(-3.54%)
Oct 10, 2019
1.070
1.180
1.030
1.130
1,985,061
+0.06(+5.61%)
Oct 09, 2019
0.9800
1.070
0.9800
1.070
1,644,738
+0.07(+7.30%)
Oct 08, 2019
0.9670
1.010
0.9600
0.9972
816,931
+0.01(+1.00%)
Oct 07, 2019
0.9789
1.030
0.9562
0.9873
1,214,162
+0.01(+0.88%)
Oct 04, 2019
0.9500
0.9850
0.9430
0.9787
450,200
+0.02(+1.86%)
Oct 03, 2019
0.9655
0.9779
0.9400
0.9608
280,411
+0.02(+1.66%)
Oct 02, 2019
0.9700
1.000
0.9400
0.9451
838,914
-0.02(-2.15%)
Oct 01, 2019
0.9910
1.000
0.9659
0.9659
456,536
-0.01(-0.92%)
Sep 30, 2019
0.9800
0.9949
0.9700
0.9749
412,623
+0.00(+0.51%)
Sep 27, 2019
0.9800
1.000
0.9700
0.9700
298,100
-0.00(-0.09%)
Sep 26, 2019
1.000
1.020
0.9700
0.9709
343,286
-0.03(-2.64%)
Sep 25, 2019
0.9700
1.000
0.9576
0.9972
637,195
+0.03(+2.73%)
Sep 24, 2019
0.9750
0.9945
0.9528
0.9707
450,625
-0.01(-1.10%)
Sep 23, 2019
0.9833
0.9975
0.9712
0.9815
320,948
-0.00(-0.17%)
Sep 20, 2019
0.9800
1.000
0.9700
0.9832
694,000
+0.01(+0.92%)
Sep 19, 2019
0.9900
1.000
0.9610
0.9742
374,712
+0.01(+0.95%)
Sep 18, 2019
1.010
1.020
0.9612
0.9650
573,931
-0.04(-3.50%)
Sep 17, 2019
0.9800
1.010
0.9651
1.000
460,554
+0.02(+2.21%)
Sep 16, 2019
1.030
1.040
0.9683
0.9784
888,541
-0.04(-4.08%)
Sep 13, 2019
0.9947
1.030
0.9893
1.020
788,400
+0.04(+4.02%)
Sep 12, 2019
0.9900
1.010
0.9611
0.9806
716,665
-0.03(-2.91%)
Sep 11, 2019
0.9712
1.010
0.9612
1.010
730,457
+0.04(+4.11%)
Sep 10, 2019
0.9500
0.9775
0.9467
0.9701
625,144
+0.02(+2.41%)
Sep 09, 2019
1.010
1.020
0.9440
0.9473
772,574
-0.05(-5.27%)
Sep 06, 2019
0.9600
1.040
0.9510
1.000
2,053,200
+0.03(+2.85%)
Sep 05, 2019
0.9553
0.9800
0.9306
0.9723
547,210
+0.02(+1.86%)
Sep 04, 2019
0.9700
0.9900
0.9406
0.9545
479,060
-0.00(-0.41%)
Sep 03, 2019
0.9499
1.010
0.9220
0.9584
1,724,241
+0.02(+2.29%)
Aug 30, 2019
0.9400
0.9500
0.9081
0.9369
754,900
+0.01(+1.52%)
Aug 29, 2019
0.9102
0.9598
0.8954
0.9229
523,316
+0.01(+0.70%)
Aug 28, 2019
0.8700
0.9184
0.8662
0.9165
781,698
+0.03(+3.31%)
Aug 27, 2019
0.8900
0.9000
0.8677
0.8871
850,831
-0.00(-0.31%)
Aug 26, 2019
0.9000
0.9164
0.8600
0.8899
765,526
+0.01(+0.64%)
Aug 23, 2019
0.9000
0.9098
0.8600
0.8842
1,336,600
-0.01(-0.65%)
Aug 22, 2019
0.9400
0.9662
0.8900
0.8900
576,503
-0.03(-3.74%)
Aug 21, 2019
0.9600
0.9600
0.9212
0.9246
481,620
-0.02(-2.06%)
Aug 20, 2019
0.9100
0.9543
0.8837
0.9440
1,417,130
+0.06(+6.71%)
Aug 19, 2019
0.8700
0.9000
0.8602
0.8846
759,594
+0.01(+1.67%)
Aug 16, 2019
0.8900
0.9072
0.8302
0.8701
1,336,000
+0.00(+0.00%)
Aug 15, 2019
0.9200
0.9500
0.8621
0.8701
881,118
-0.06(-6.12%)
Aug 14, 2019
0.9400
0.9700
0.9020
0.9268
1,433,446
-0.01(-0.99%)
Aug 13, 2019
0.9100
0.9400
0.8911
0.9361
557,534
+0.03(+3.44%)
Aug 12, 2019
0.9200
0.9200
0.8862
0.9050
899,515
-0.01(-1.59%)
Aug 09, 2019
0.9315
0.9428
0.9066
0.9196
671,900
-0.01(-1.12%)
Aug 08, 2019
0.8700
0.9500
0.8697
0.9300
1,325,104
+0.06(+6.91%)
Aug 07, 2019
0.9101
0.9106
0.8600
0.8699
1,780,996
-0.04(-4.42%)
Aug 06, 2019
0.9490
0.9490
0.8918
0.9101
1,889,246
-0.01(-1.39%)
Aug 05, 2019
0.9500
0.9600
0.9200
0.9229
1,100,070
-0.01(-1.48%)
Aug 02, 2019
0.9600
0.9800
0.9300
0.9368
1,549,900
-0.02(-2.42%)
Aug 01, 2019
0.9700
0.9992
0.9600
0.9600
1,211,375
-0.03(-3.07%)
Jul 31, 2019
0.9800
1.020
0.9600
0.9904
2,143,589
+0.03(+3.17%)
Jul 30, 2019
0.9560
0.9800
0.9150
0.9600
1,358,640
+0.02(+1.90%)
Jul 29, 2019
0.9800
0.9802
0.9300
0.9421
1,855,449
-0.02(-1.99%)
Jul 26, 2019
0.9450
0.9849
0.9200
0.9612
2,136,700
+0.04(+4.30%)
Jul 25, 2019
0.9600
0.9685
0.9204
0.9216
1,784,227
-0.04(-4.61%)
Jul 24, 2019
1.010
1.010
0.9500
0.9661
1,450,505
-0.02(-2.02%)
Jul 23, 2019
1.010
1.020
0.9800
0.9860
2,177,330
-0.04(-4.27%)
Jul 22, 2019
1.060
1.080
1.020
1.030
1,297,142
-0.03(-2.83%)
Jul 19, 2019
1.010
1.085
1.010
1.060
1,912,200
+0.03(+2.91%)
Jul 18, 2019
1.100
1.110
1.000
1.030
2,939,410
-0.07(-6.36%)
Jul 17, 2019
1.130
1.140
1.080
1.100
1,654,665
-0.01(-0.90%)
Jul 16, 2019
1.140
1.145
1.080
1.110
2,643,328
-0.03(-2.63%)
Jul 15, 2019
1.200
1.210
1.080
1.140
5,706,253
+0.07(+6.54%)
Jul 12, 2019
1.440
1.450
0.9100
1.070
15,813,200
-0.37(-25.69%)
Jul 11, 2019
1.460
1.470
1.410
1.440
1,085,906
+0.01(+0.70%)
Jul 10, 2019
1.430
1.480
1.406
1.430
1,939,688
+0.02(+1.42%)
Jul 09, 2019
1.340
1.435
1.310
1.410
2,251,028
+0.09(+6.82%)
Jul 08, 2019
1.350
1.360
1.300
1.320
1,851,703
-0.02(-1.49%)
Jul 05, 2019
1.360
1.390
1.320
1.340
1,279,800
+0.00(+0.00%)
Jul 03, 2019
1.340
1.370
1.340
1.340
722,700
+0.03(+2.29%)
Jul 02, 2019
1.360
1.369
1.310
1.310
1,169,860
-0.05(-3.68%)
Jul 01, 2019
1.400
1.410
1.350
1.360
841,541
-0.01(-0.73%)
Jun 28, 2019
1.340
1.400
1.320
1.370
4,243,300
+0.03(+2.24%)
Jun 27, 2019
1.310
1.345
1.300
1.340
1,159,213
+0.04(+3.08%)
Jun 26, 2019
1.330
1.350
1.300
1.300
766,213
-0.02(-1.52%)
Jun 25, 2019
1.340
1.350
1.310
1.320
1,251,484
+0.00(+0.00%)
Jun 24, 2019
1.370
1.370
1.320
1.320
718,526
-0.04(-2.94%)
Jun 21, 2019
1.340
1.370
1.310
1.360
2,323,500
+0.02(+1.49%)
Jun 20, 2019
1.300
1.355
1.300
1.340
2,510,463
+0.04(+3.08%)
Jun 19, 2019
1.290
1.330
1.280
1.300
1,118,755
+0.00(+0.00%)
Jun 18, 2019
1.290
1.310
1.280
1.300
1,173,903
+0.00(+0.00%)
Jun 17, 2019
1.330
1.350
1.290
1.300
959,964
-0.04(-2.99%)
Jun 14, 2019
1.300
1.350
1.290
1.340
1,147,100
+0.03(+2.29%)
Jun 13, 2019
1.290
1.330
1.290
1.310
1,144,252
+0.01(+0.77%)
Jun 12, 2019
1.320
1.320
1.290
1.300
462,426
-0.01(-0.76%)
Jun 11, 2019
1.300
1.310
1.290
1.310
690,126
+0.01(+0.77%)
Jun 10, 2019
1.300
1.320
1.280
1.300
594,444
+0.01(+0.78%)
Jun 07, 2019
1.310
1.330
1.280
1.290
820,400
+0.00(+0.00%)
Jun 06, 2019
1.320
1.330
1.270
1.290
1,275,839
-0.04(-3.01%)
Jun 05, 2019
1.350
1.350
1.310
1.330
931,964
-0.02(-1.48%)
Jun 04, 2019
1.360
1.360
1.330
1.350
983,558
+0.00(+0.00%)
Jun 03, 2019
1.360
1.370
1.340
1.350
1,175,820
+0.00(+0.00%)
May 31, 2019
1.340
1.360
1.300
1.350
957,300
+0.01(+0.75%)
May 30, 2019
1.340
1.350
1.280
1.340
695,664
+0.02(+1.52%)
May 29, 2019
1.300
1.360
1.260
1.320
907,819
+0.02(+1.54%)
May 28, 2019
1.380
1.380
1.290
1.300
1,035,796
-0.04(-2.99%)
May 24, 2019
1.310
1.370
1.310
1.340
1,251,200
+0.02(+1.52%)
May 23, 2019
1.320
1.340
1.300
1.320
561,761
-0.01(-0.75%)
May 22, 2019
1.370
1.380
1.300
1.330
1,049,902
-0.04(-2.92%)
May 21, 2019
1.360
1.390
1.340
1.370
801,169
+0.01(+0.74%)
May 20, 2019
1.360
1.400
1.350
1.360
837,375
-0.04(-2.86%)
May 17, 2019
1.410
1.420
1.380
1.400
1,146,600
-0.01(-0.71%)
May 16, 2019
1.400
1.420
1.380
1.410
981,850
+0.02(+1.44%)
May 15, 2019
1.390
1.420
1.370
1.390
1,319,555
+0.00(+0.00%)
May 14, 2019
1.380
1.390
1.350
1.390
972,994
+0.03(+2.21%)
May 13, 2019
1.400
1.400
1.350
1.360
1,127,159
-0.02(-1.45%)
May 10, 2019
1.380
1.400
1.360
1.380
767,500
+0.00(+0.00%)
May 09, 2019
1.410
1.430
1.360
1.380
1,298,135
-0.05(-3.50%)
May 08, 2019
1.440
1.470
1.410
1.430
677,512
+0.02(+1.42%)
May 07, 2019
1.460
1.460
1.410
1.410
767,462
-0.04(-2.76%)
May 06, 2019
1.400
1.460
1.400
1.450
1,012,481
-0.01(-0.68%)
May 03, 2019
1.400
1.480
1.400
1.460
744,900
+0.06(+4.29%)
May 02, 2019
1.430
1.440
1.382
1.400
704,547
-0.04(-2.78%)
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.