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
Talos Energy Inc
(NY:
TALO
)
12.14
+0.14 (+1.17%)
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
11.59
11.88
11.18
11.19
335,400
-0.66(-5.57%)
Apr 29, 2021
11.97
12.17
11.59
11.85
548,450
+0.11(+0.94%)
Apr 28, 2021
11.20
11.90
11.17
11.74
565,742
+0.59(+5.29%)
Apr 27, 2021
10.87
11.22
10.78
11.15
653,972
+0.33(+3.05%)
Apr 26, 2021
11.00
11.39
10.77
10.82
709,261
-0.29(-2.61%)
Apr 23, 2021
11.07
11.30
10.88
11.11
349,700
-0.09(-0.80%)
Apr 22, 2021
11.43
11.49
11.03
11.20
262,380
-0.14(-1.23%)
Apr 21, 2021
10.85
11.43
10.60
11.34
356,662
+0.20(+1.80%)
Apr 20, 2021
11.88
11.88
11.05
11.14
399,720
-0.61(-5.19%)
Apr 19, 2021
11.93
12.12
11.56
11.75
358,782
-0.05(-0.42%)
Apr 16, 2021
12.04
12.06
11.61
11.80
427,000
-0.19(-1.58%)
Apr 15, 2021
12.26
12.30
11.88
11.99
402,823
-0.30(-2.44%)
Apr 14, 2021
11.83
12.64
11.83
12.29
542,102
+0.68(+5.86%)
Apr 13, 2021
11.34
11.74
11.27
11.61
543,033
+0.29(+2.56%)
Apr 12, 2021
11.93
11.99
11.29
11.32
555,996
-0.41(-3.50%)
Apr 09, 2021
11.77
11.99
11.55
11.73
456,100
-0.04(-0.34%)
Apr 08, 2021
12.06
12.06
11.71
11.77
502,079
-0.44(-3.60%)
Apr 07, 2021
12.24
12.33
12.02
12.21
286,888
-0.01(-0.08%)
Apr 06, 2021
12.27
12.67
12.15
12.22
521,416
+0.05(+0.41%)
Apr 05, 2021
12.92
12.93
12.12
12.17
412,203
-0.75(-5.80%)
Apr 01, 2021
12.08
12.92
12.08
12.92
404,000
+0.88(+7.31%)
Mar 31, 2021
12.04
12.22
11.87
12.04
808,084
-0.12(-0.99%)
Mar 30, 2021
12.00
12.34
11.97
12.16
496,593
-0.06(-0.49%)
Mar 29, 2021
12.46
12.54
12.02
12.22
442,107
-0.28(-2.24%)
Mar 26, 2021
12.57
12.74
12.15
12.50
1,083,200
+0.35(+2.88%)
Mar 25, 2021
12.02
12.28
11.70
12.15
1,222,468
-0.26(-2.10%)
Mar 24, 2021
12.71
12.91
12.38
12.41
931,269
+0.14(+1.14%)
Mar 23, 2021
12.31
12.92
12.11
12.27
618,411
-0.59(-4.59%)
Mar 22, 2021
12.90
12.97
12.26
12.86
849,221
-0.02(-0.16%)
Mar 19, 2021
12.52
13.18
12.37
12.88
2,739,000
+0.49(+3.95%)
Mar 18, 2021
13.49
13.86
12.28
12.39
1,013,474
-1.22(-8.96%)
Mar 17, 2021
13.51
13.79
13.14
13.61
802,772
-0.20(-1.45%)
Mar 16, 2021
14.05
14.30
13.61
13.81
902,979
-0.66(-4.56%)
Mar 15, 2021
14.14
14.65
13.79
14.47
1,363,415
+0.24(+1.69%)
Mar 12, 2021
13.07
14.30
12.75
14.23
1,450,800
+1.00(+7.56%)
Mar 11, 2021
12.78
13.32
12.61
13.23
1,977,279
-0.30(-2.22%)
Mar 10, 2021
12.90
13.60
12.77
13.53
826,202
+0.53(+4.08%)
Mar 09, 2021
13.31
13.45
12.70
13.00
1,317,731
-0.59(-4.34%)
Mar 08, 2021
13.70
13.72
12.51
13.59
1,855,040
+0.09(+0.67%)
Mar 05, 2021
12.80
13.75
12.69
13.50
1,475,900
+1.47(+12.22%)
Mar 04, 2021
11.38
12.73
11.38
12.03
1,315,332
+0.87(+7.80%)
Mar 03, 2021
10.70
11.65
10.60
11.16
1,129,090
+0.69(+6.59%)
Mar 02, 2021
10.81
11.11
10.42
10.47
544,110
-0.43(-3.94%)
Mar 01, 2021
11.00
11.16
10.61
10.90
566,536
+0.31(+2.93%)
Feb 26, 2021
10.49
10.79
9.970
10.59
797,300
-0.21(-1.94%)
Feb 25, 2021
11.15
11.43
10.71
10.80
1,011,701
-0.10(-0.92%)
Feb 24, 2021
10.10
11.06
10.07
10.90
1,199,677
+0.93(+9.33%)
Feb 23, 2021
10.01
10.10
9.250
9.970
715,381
+0.00(+0.00%)
Feb 22, 2021
9.440
10.30
9.430
9.970
1,164,784
+0.55(+5.84%)
Feb 19, 2021
9.350
9.610
9.180
9.420
705,300
+0.07(+0.75%)
Feb 18, 2021
9.860
10.02
9.330
9.350
906,661
-0.60(-6.03%)
Feb 17, 2021
9.720
10.00
9.460
9.950
982,540
+0.28(+2.90%)
Feb 16, 2021
9.450
9.990
9.410
9.670
1,243,936
+0.51(+5.57%)
Feb 12, 2021
8.840
9.210
8.780
9.160
749,400
+0.16(+1.78%)
Feb 11, 2021
9.260
9.350
8.780
9.000
995,070
-0.37(-3.95%)
Feb 10, 2021
9.410
9.680
9.130
9.370
654,414
-0.02(-0.21%)
Feb 09, 2021
9.590
9.650
9.060
9.390
791,904
-0.25(-2.59%)
Feb 08, 2021
9.500
9.900
9.400
9.640
1,148,260
+0.42(+4.56%)
Feb 05, 2021
9.350
9.370
9.090
9.220
901,800
+0.03(+0.33%)
Feb 04, 2021
9.370
9.428
8.910
9.190
568,644
-0.07(-0.76%)
Feb 03, 2021
8.720
9.300
8.670
9.260
1,144,449
+0.62(+7.18%)
Feb 02, 2021
8.800
8.900
8.430
8.640
842,617
+0.06(+0.70%)
Feb 01, 2021
8.750
8.860
8.330
8.580
838,607
+0.12(+1.42%)
Jan 29, 2021
8.670
8.989
8.261
8.460
960,600
-0.37(-4.19%)
Jan 28, 2021
9.110
9.160
8.560
8.830
769,789
-0.03(-0.34%)
Jan 27, 2021
9.020
9.740
8.770
8.860
1,350,522
-0.36(-3.90%)
Jan 26, 2021
9.880
10.02
9.080
9.220
1,226,299
-0.48(-4.95%)
Jan 25, 2021
9.600
9.970
9.310
9.700
673,281
-0.01(-0.10%)
Jan 22, 2021
9.560
9.830
9.110
9.710
755,100
-0.10(-1.02%)
Jan 21, 2021
10.79
10.94
9.670
9.810
1,329,294
-0.97(-9.00%)
Jan 20, 2021
11.24
11.61
10.76
10.78
1,284,580
-0.30(-2.71%)
Jan 19, 2021
10.88
11.66
10.71
11.08
1,809,375
+1.12(+11.24%)
Jan 15, 2021
10.29
10.48
9.900
9.960
1,123,100
-0.62(-5.86%)
Jan 14, 2021
10.52
11.04
10.52
10.58
904,230
+0.18(+1.73%)
Jan 13, 2021
10.54
10.82
10.30
10.40
830,181
-0.19(-1.79%)
Jan 12, 2021
9.880
10.74
9.800
10.59
1,071,612
+0.92(+9.51%)
Jan 11, 2021
9.000
9.720
8.950
9.670
557,925
+0.33(+3.53%)
Jan 08, 2021
9.940
9.940
9.200
9.340
610,800
-0.26(-2.71%)
Jan 07, 2021
9.650
9.750
9.400
9.600
479,930
+0.15(+1.59%)
Jan 06, 2021
9.450
9.770
9.110
9.450
1,395,095
+0.17(+1.83%)
Jan 05, 2021
8.560
9.600
8.550
9.280
1,152,722
+0.79(+9.31%)
Jan 04, 2021
8.500
8.660
8.150
8.490
593,575
+0.25(+3.03%)
Dec 31, 2020
8.240
8.240
8.240
455,344
-0.01(-0.12%)
Dec 30, 2020
8.010
8.480
8.000
8.250
455,344
+0.21(+2.61%)
Dec 29, 2020
8.130
8.130
7.850
8.040
509,549
-0.01(-0.12%)
Dec 28, 2020
8.370
8.470
7.960
8.050
456,955
-0.16(-1.95%)
Dec 24, 2020
8.330
8.330
8.060
8.210
256,300
-0.03(-0.36%)
Dec 23, 2020
7.840
8.530
7.800
8.240
941,794
+0.52(+6.74%)
Dec 22, 2020
8.080
8.100
7.670
7.720
1,187,142
-0.31(-3.86%)
Dec 21, 2020
8.000
8.330
7.800
8.030
1,391,225
-0.37(-4.40%)
Dec 18, 2020
8.700
8.770
8.390
8.400
2,790,600
-0.35(-4.00%)
Dec 17, 2020
8.850
8.870
8.630
8.750
751,667
+0.00(+0.00%)
Dec 16, 2020
8.890
9.040
8.620
8.750
1,009,793
-0.16(-1.80%)
Dec 15, 2020
9.330
9.380
8.840
8.910
1,331,278
-0.30(-3.26%)
Dec 14, 2020
9.520
9.550
8.730
9.210
1,573,315
-0.01(-0.11%)
Dec 11, 2020
9.130
9.500
8.850
9.220
1,695,200
+0.15(+1.65%)
Dec 10, 2020
8.620
9.220
8.520
9.070
3,863,404
+0.69(+8.23%)
Dec 09, 2020
8.550
8.800
8.320
8.380
7,631,302
-2.13(-20.27%)
Dec 08, 2020
9.760
10.86
9.760
10.51
926,728
+0.74(+7.57%)
Dec 07, 2020
10.01
10.38
9.700
9.770
568,509
-0.30(-2.98%)
Dec 04, 2020
9.300
10.08
9.300
10.07
678,200
+1.08(+12.01%)
Dec 03, 2020
8.840
9.200
8.740
8.990
479,382
+0.19(+2.16%)
Dec 02, 2020
8.510
9.140
8.410
8.800
707,279
+0.22(+2.56%)
Dec 01, 2020
8.780
9.030
8.510
8.580
455,970
+0.02(+0.23%)
Nov 30, 2020
9.180
9.260
8.460
8.560
814,538
-0.90(-9.51%)
Nov 27, 2020
9.560
9.690
9.340
9.460
219,100
-0.26(-2.67%)
Nov 25, 2020
9.870
9.960
9.540
9.720
488,100
-0.33(-3.28%)
Nov 24, 2020
9.660
10.33
9.500
10.05
965,439
+1.07(+11.92%)
Nov 23, 2020
8.440
8.980
8.023
8.980
821,164
+0.73(+8.85%)
Nov 20, 2020
8.340
8.690
8.170
8.250
309,800
-0.05(-0.60%)
Nov 19, 2020
8.110
8.420
7.880
8.300
670,255
+0.12(+1.47%)
Nov 18, 2020
8.790
8.990
8.160
8.180
635,675
-0.40(-4.66%)
Nov 17, 2020
7.990
8.670
7.910
8.580
843,109
+0.44(+5.41%)
Nov 16, 2020
7.930
8.200
7.730
8.140
782,427
+0.63(+8.39%)
Nov 13, 2020
7.120
7.610
7.010
7.510
792,500
+0.44(+6.22%)
Nov 12, 2020
7.310
7.630
6.960
7.070
460,825
-0.38(-5.10%)
Nov 11, 2020
7.500
7.730
7.250
7.450
466,862
+0.00(+0.00%)
Nov 10, 2020
7.170
7.500
7.040
7.450
795,532
+0.49(+7.04%)
Nov 09, 2020
6.520
7.150
6.390
6.960
1,312,746
+1.15(+19.79%)
Nov 06, 2020
6.040
6.112
5.710
5.810
894,700
-0.24(-3.97%)
Nov 05, 2020
6.150
6.330
6.010
6.050
784,274
-0.09(-1.47%)
Nov 04, 2020
6.310
6.360
6.050
6.140
556,848
-0.21(-3.31%)
Nov 03, 2020
6.860
6.920
6.270
6.350
456,886
-0.33(-4.94%)
Nov 02, 2020
6.590
6.750
6.400
6.680
386,756
+0.10(+1.52%)
Oct 30, 2020
6.420
6.630
6.285
6.580
506,400
+0.17(+2.65%)
Oct 29, 2020
6.110
6.470
5.950
6.410
720,312
+0.16(+2.56%)
Oct 28, 2020
6.450
6.450
6.000
6.250
537,371
-0.33(-5.02%)
Oct 27, 2020
6.910
6.910
6.550
6.580
500,108
-0.31(-4.50%)
Oct 26, 2020
7.380
7.380
6.800
6.890
435,293
-0.63(-8.38%)
Oct 23, 2020
7.400
7.615
7.220
7.520
512,400
+0.15(+2.04%)
Oct 22, 2020
6.650
7.400
6.650
7.370
740,465
+0.70(+10.49%)
Oct 21, 2020
7.000
7.065
6.620
6.670
717,964
-0.33(-4.71%)
Oct 20, 2020
6.990
7.130
6.820
7.000
366,329
+0.11(+1.60%)
Oct 19, 2020
7.060
7.230
6.820
6.890
419,884
-0.15(-2.13%)
Oct 16, 2020
7.200
7.290
6.970
7.040
381,800
-0.20(-2.76%)
Oct 15, 2020
6.930
7.250
6.690
7.240
517,598
+0.23(+3.28%)
Oct 14, 2020
6.740
7.250
6.740
7.010
542,066
+0.26(+3.85%)
Oct 13, 2020
6.880
7.040
6.730
6.750
442,895
-0.21(-3.02%)
Oct 12, 2020
6.830
7.060
6.670
6.960
479,145
+0.02(+0.29%)
Oct 09, 2020
7.340
7.380
6.830
6.940
594,100
-0.27(-3.74%)
Oct 08, 2020
6.870
7.320
6.520
7.210
756,658
+0.44(+6.50%)
Oct 07, 2020
6.290
6.900
6.280
6.770
1,149,975
+0.56(+9.02%)
Oct 06, 2020
6.920
7.080
6.200
6.210
1,152,387
-0.67(-9.74%)
Oct 05, 2020
6.790
6.940
6.670
6.880
391,415
+0.26(+3.93%)
Oct 02, 2020
6.110
6.730
6.050
6.620
498,100
+0.25(+3.92%)
Oct 01, 2020
6.390
6.500
6.220
6.370
418,947
-0.08(-1.24%)
Sep 30, 2020
6.320
6.580
6.280
6.450
658,574
+0.19(+3.04%)
Sep 29, 2020
6.250
6.270
5.980
6.260
626,215
+0.01(+0.16%)
Sep 28, 2020
6.080
6.375
5.871
6.250
666,948
+0.29(+4.87%)
Sep 25, 2020
5.500
5.960
5.430
5.960
570,300
+0.40(+7.19%)
Sep 24, 2020
5.580
5.760
5.390
5.560
412,746
-0.02(-0.36%)
Sep 23, 2020
5.950
6.030
5.570
5.580
686,155
-0.39(-6.53%)
Sep 22, 2020
6.150
6.280
5.900
5.970
285,906
-0.16(-2.61%)
Sep 21, 2020
6.400
6.413
5.980
6.130
499,176
-0.55(-8.23%)
Sep 18, 2020
6.740
6.870
6.460
6.680
986,800
-0.04(-0.60%)
Sep 17, 2020
6.230
6.790
6.050
6.720
1,138,213
+0.41(+6.50%)
Sep 16, 2020
5.710
6.430
5.610
6.310
1,219,756
+0.69(+12.28%)
Sep 15, 2020
5.730
5.810
5.600
5.620
1,060,676
-0.03(-0.53%)
Sep 14, 2020
5.740
5.750
5.525
5.650
1,237,097
-0.07(-1.22%)
Sep 11, 2020
5.940
5.950
5.620
5.720
718,600
-0.11(-1.89%)
Sep 10, 2020
6.260
6.300
5.680
5.830
1,170,216
-0.44(-7.02%)
Sep 09, 2020
6.570
6.620
6.210
6.270
910,889
-0.18(-2.79%)
Sep 08, 2020
6.650
6.710
6.370
6.450
685,442
-0.43(-6.25%)
Sep 04, 2020
7.020
7.200
6.670
6.880
503,300
-0.01(-0.15%)
Sep 03, 2020
6.850
7.130
6.810
6.890
488,986
+0.00(+0.00%)
Sep 02, 2020
7.100
7.300
6.870
6.890
716,263
-0.21(-2.96%)
Sep 01, 2020
7.420
7.490
7.080
7.100
553,067
-0.41(-5.46%)
Aug 31, 2020
7.650
7.760
7.390
7.510
359,739
-0.13(-1.70%)
Aug 28, 2020
7.500
7.680
7.390
7.640
477,400
+0.21(+2.83%)
Aug 27, 2020
7.430
7.538
7.230
7.430
568,153
+0.04(+0.54%)
Aug 26, 2020
7.580
7.610
7.330
7.390
493,524
-0.26(-3.40%)
Aug 25, 2020
7.670
7.760
7.390
7.650
425,584
+0.16(+2.14%)
Aug 24, 2020
7.350
7.660
7.175
7.490
1,019,044
+0.17(+2.32%)
Aug 21, 2020
7.570
7.660
7.300
7.320
822,800
-0.38(-4.94%)
Aug 20, 2020
7.790
7.820
7.530
7.700
594,428
-0.27(-3.39%)
Aug 19, 2020
8.210
8.210
7.950
7.970
431,432
-0.14(-1.73%)
Aug 18, 2020
8.250
8.290
7.960
8.110
455,908
-0.29(-3.45%)
Aug 17, 2020
8.790
8.790
8.230
8.400
452,643
-0.32(-3.67%)
Aug 14, 2020
8.310
8.760
8.290
8.720
467,200
+0.27(+3.20%)
Aug 13, 2020
8.460
8.880
8.310
8.450
977,089
+0.21(+2.55%)
Aug 12, 2020
8.220
8.380
8.070
8.240
581,137
+0.21(+2.62%)
Aug 11, 2020
8.400
8.680
7.980
8.030
814,254
-0.03(-0.37%)
Aug 10, 2020
7.600
8.260
7.600
8.060
850,800
+0.62(+8.33%)
Aug 07, 2020
7.140
7.450
7.030
7.440
674,300
+0.25(+3.48%)
Aug 06, 2020
7.560
7.590
7.000
7.190
1,044,662
-0.50(-6.50%)
Aug 05, 2020
7.930
7.960
7.490
7.690
991,852
+0.17(+2.26%)
Aug 04, 2020
7.010
7.650
6.990
7.520
725,329
+0.55(+7.89%)
Aug 03, 2020
6.830
7.220
6.780
6.970
791,204
+0.16(+2.35%)
Jul 31, 2020
6.950
7.020
6.630
6.810
834,000
-0.17(-2.44%)
Jul 30, 2020
6.970
7.040
6.660
6.980
552,888
-0.12(-1.69%)
Jul 29, 2020
7.020
7.200
6.950
7.100
480,125
+0.09(+1.28%)
Jul 28, 2020
7.090
7.330
7.000
7.010
437,995
-0.07(-0.99%)
Jul 27, 2020
7.730
7.730
7.050
7.080
798,989
-0.62(-8.05%)
Jul 24, 2020
8.000
8.100
7.670
7.700
694,600
-0.28(-3.51%)
Jul 23, 2020
8.180
8.330
7.845
7.980
749,947
-0.31(-3.74%)
Jul 22, 2020
8.480
8.530
8.170
8.290
435,303
-0.32(-3.72%)
Jul 21, 2020
8.180
8.840
8.120
8.610
791,425
+0.59(+7.36%)
Jul 20, 2020
8.200
8.567
8.010
8.020
778,493
-0.09(-1.11%)
Jul 17, 2020
8.540
8.940
8.045
8.110
549,800
-0.34(-4.02%)
Jul 16, 2020
8.350
8.770
8.020
8.450
662,955
-0.08(-0.94%)
Jul 15, 2020
8.250
8.620
8.150
8.530
787,683
+0.68(+8.66%)
Jul 14, 2020
7.500
7.890
7.350
7.850
528,434
+0.30(+3.97%)
Jul 13, 2020
7.970
8.040
7.420
7.550
779,435
-0.35(-4.43%)
Jul 10, 2020
7.970
8.130
7.705
7.900
609,700
-0.07(-0.88%)
Jul 09, 2020
8.520
8.700
7.940
7.970
398,137
-0.47(-5.57%)
Jul 08, 2020
8.300
8.550
8.180
8.440
555,206
+0.14(+1.69%)
Jul 07, 2020
8.790
8.835
8.260
8.300
323,409
-0.57(-6.43%)
Jul 06, 2020
9.260
9.280
8.760
8.870
371,858
-0.14(-1.55%)
Jul 02, 2020
9.020
9.180
8.560
9.010
512,400
+0.28(+3.21%)
Jul 01, 2020
9.220
9.490
8.680
8.730
428,924
-0.47(-5.11%)
Jun 30, 2020
8.950
9.293
8.780
9.200
703,603
+0.24(+2.68%)
Jun 29, 2020
8.880
9.160
8.650
8.960
506,985
+0.13(+1.47%)
Jun 26, 2020
9.190
9.190
8.400
8.830
1,597,000
-0.43(-4.64%)
Jun 25, 2020
9.080
9.400
8.890
9.260
1,051,148
+0.11(+1.20%)
Jun 24, 2020
9.820
9.840
9.120
9.150
709,617
-0.84(-8.41%)
Jun 23, 2020
10.20
10.29
9.810
9.990
855,012
-0.12(-1.19%)
Jun 22, 2020
10.77
10.93
10.01
10.11
828,453
-0.83(-7.59%)
Jun 19, 2020
12.05
12.27
10.61
10.94
1,530,500
-0.85(-7.21%)
Jun 18, 2020
11.78
12.18
11.54
11.79
871,995
-0.12(-1.01%)
Jun 17, 2020
13.61
13.64
11.77
11.91
1,238,695
-1.94(-14.01%)
Jun 16, 2020
14.93
14.93
13.47
13.85
600,991
+0.12(+0.87%)
Jun 15, 2020
11.92
14.11
11.85
13.73
848,648
+0.89(+6.93%)
Jun 12, 2020
12.37
12.89
12.19
12.84
389,700
+1.04(+8.81%)
Jun 11, 2020
12.04
13.10
11.79
11.80
538,361
-2.41(-16.96%)
Jun 10, 2020
14.82
15.32
14.05
14.21
385,896
-1.04(-6.82%)
Jun 09, 2020
14.93
15.39
14.03
15.25
435,232
-0.37(-2.37%)
Jun 08, 2020
16.15
16.81
15.16
15.62
787,903
+0.27(+1.76%)
Jun 05, 2020
15.82
15.86
14.54
15.35
627,800
+1.22(+8.63%)
Jun 04, 2020
13.54
14.45
13.14
14.13
522,632
+0.91(+6.88%)
Jun 03, 2020
13.15
13.39
12.93
13.22
229,281
+0.24(+1.85%)
Jun 02, 2020
13.00
13.15
12.64
12.98
416,085
+0.22(+1.72%)
Jun 01, 2020
12.20
12.96
11.91
12.76
246,671
+0.61(+5.02%)
May 29, 2020
11.91
12.41
11.54
12.15
301,800
+0.08(+0.66%)
May 28, 2020
12.88
12.90
11.89
12.07
356,534
-0.61(-4.81%)
May 27, 2020
12.32
12.70
11.74
12.68
392,951
+0.40(+3.26%)
May 26, 2020
13.00
13.14
11.93
12.28
482,843
-0.12(-0.97%)
May 22, 2020
12.16
12.41
11.51
12.40
269,000
+0.02(+0.16%)
May 21, 2020
12.60
12.95
12.13
12.38
333,987
-0.22(-1.75%)
May 20, 2020
12.29
12.95
12.24
12.60
271,001
+0.74(+6.24%)
May 19, 2020
12.16
12.60
11.79
11.86
264,324
-0.38(-3.10%)
May 18, 2020
11.16
12.80
11.16
12.24
399,631
+1.76(+16.79%)
May 15, 2020
10.25
10.79
10.09
10.48
390,500
+0.35(+3.46%)
May 14, 2020
10.70
10.75
9.860
10.13
429,707
-0.81(-7.40%)
May 13, 2020
11.76
11.82
10.72
10.94
395,459
-1.00(-8.38%)
May 12, 2020
11.65
12.22
11.55
11.94
305,027
+0.44(+3.83%)
May 11, 2020
11.73
12.25
11.33
11.50
400,693
-0.55(-4.56%)
May 08, 2020
11.81
12.14
11.45
12.05
480,400
+0.63(+5.52%)
May 07, 2020
11.60
12.24
11.07
11.42
626,305
+0.75(+7.03%)
May 06, 2020
10.92
11.05
10.33
10.67
280,635
-0.37(-3.35%)
May 05, 2020
11.92
12.70
11.02
11.04
691,478
-0.13(-1.16%)
May 04, 2020
9.760
11.17
9.570
11.17
359,951
+0.97(+9.51%)
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.