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
Green Thumb Industries Inc
(OP:
GTBIF
)
13.00
-0.12 (-0.91%)
Streaming Delayed Price
Updated: 4:00 PM EDT, May 17, 2024
Add to My Watchlist
Quote
Overview
Detailed Quote
Charting
Historical Prices
News
All News
News Headlines
Press Releases
Research
Quarterly Reports
Insider Filings
Other Filings
Historical Prices
Month:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Aug 31, 2020
15.47
15.47
14.61
15.25
363,556
+0.00(+0.00%)
Aug 28, 2020
14.46
15.32
14.45
15.25
444,500
+0.61(+4.17%)
Aug 27, 2020
14.75
14.84
13.60
14.64
399,827
+0.45(+3.17%)
Aug 26, 2020
14.82
14.82
14.00
14.19
429,362
-0.26(-1.79%)
Aug 25, 2020
15.20
15.20
14.42
14.45
372,241
-0.15(-1.03%)
Aug 24, 2020
14.01
14.67
14.01
14.60
530,088
+0.59(+4.23%)
Aug 21, 2020
14.50
14.50
13.30
14.01
1,052,000
-0.29(-2.05%)
Aug 20, 2020
14.60
14.75
14.00
14.30
700,745
-0.36(-2.46%)
Aug 19, 2020
15.20
15.50
14.63
14.66
519,085
-0.44(-2.91%)
Aug 18, 2020
15.04
16.00
14.99
15.10
684,823
-0.74(-4.67%)
Aug 17, 2020
16.01
16.29
15.70
15.84
684,449
-0.17(-1.06%)
Aug 14, 2020
15.88
16.06
15.11
16.01
984,100
+0.56(+3.62%)
Aug 13, 2020
15.24
15.64
14.59
15.45
1,363,527
+0.54(+3.62%)
Aug 12, 2020
14.64
15.32
14.50
14.91
708,275
+0.44(+3.04%)
Aug 11, 2020
15.00
15.25
14.10
14.47
602,659
-0.52(-3.47%)
Aug 10, 2020
14.57
15.00
14.45
14.99
356,100
+0.64(+4.46%)
Aug 07, 2020
14.51
14.62
14.02
14.35
396,200
-0.09(-0.62%)
Aug 06, 2020
13.84
14.45
13.84
14.44
377,443
+0.60(+4.34%)
Aug 05, 2020
14.13
14.13
13.60
13.84
361,543
-0.04(-0.29%)
Aug 04, 2020
13.99
14.01
12.82
13.88
312,731
-0.05(-0.34%)
Aug 03, 2020
13.35
13.93
13.35
13.93
322,558
+0.51(+3.84%)
Jul 31, 2020
13.63
13.63
12.99
13.41
354,700
-0.04(-0.32%)
Jul 30, 2020
13.70
13.70
12.82
13.46
275,941
-0.18(-1.32%)
Jul 29, 2020
13.50
13.75
13.36
13.63
463,190
+0.36(+2.67%)
Jul 28, 2020
12.90
13.67
12.75
13.28
529,030
+0.46(+3.59%)
Jul 27, 2020
12.59
12.82
12.29
12.82
301,838
+0.63(+5.18%)
Jul 24, 2020
12.00
12.36
11.60
12.19
219,100
-0.11(-0.91%)
Jul 23, 2020
12.25
12.63
12.22
12.30
197,252
-0.15(-1.20%)
Jul 22, 2020
12.37
12.54
12.23
12.45
227,440
+0.25(+2.07%)
Jul 21, 2020
11.45
12.28
11.45
12.20
477,177
+0.67(+5.79%)
Jul 20, 2020
11.50
11.53
11.00
11.53
274,910
+0.38(+3.41%)
Jul 17, 2020
11.28
11.43
10.85
11.15
259,400
-0.13(-1.20%)
Jul 16, 2020
11.45
11.82
11.27
11.29
173,965
-0.21(-1.87%)
Jul 15, 2020
11.61
11.93
11.45
11.50
248,516
-0.04(-0.35%)
Jul 14, 2020
11.11
11.80
11.07
11.54
230,705
+0.22(+1.97%)
Jul 13, 2020
12.02
12.04
11.15
11.32
1,051,467
+0.03(+0.23%)
Jul 10, 2020
10.00
11.36
10.00
11.29
580,200
+0.99(+9.66%)
Jul 09, 2020
10.25
10.45
10.12
10.29
159,932
-0.02(-0.22%)
Jul 08, 2020
10.23
10.34
10.00
10.32
193,236
+0.22(+2.15%)
Jul 07, 2020
10.19
10.19
9.847
10.10
210,610
+0.07(+0.70%)
Jul 06, 2020
10.00
10.25
9.920
10.03
281,909
+0.03(+0.30%)
Jul 02, 2020
10.10
10.45
9.900
10.00
204,100
-0.19(-1.86%)
Jul 01, 2020
10.00
10.19
9.910
10.19
132,524
+0.19(+1.93%)
Jun 30, 2020
9.500
10.10
9.500
9.998
126,251
+0.33(+3.39%)
Jun 29, 2020
10.03
10.13
9.636
9.670
217,127
-0.36(-3.59%)
Jun 26, 2020
9.797
10.25
9.350
10.03
188,500
-0.09(-0.89%)
Jun 25, 2020
9.670
10.25
9.670
10.12
186,461
+0.00(+0.01%)
Jun 24, 2020
10.30
10.53
9.950
10.12
327,014
-0.31(-2.98%)
Jun 23, 2020
10.36
10.51
10.25
10.43
347,744
+0.12(+1.16%)
Jun 22, 2020
10.30
10.34
10.10
10.31
251,954
+0.17(+1.68%)
Jun 19, 2020
10.40
10.50
10.05
10.14
465,500
-0.06(-0.59%)
Jun 18, 2020
10.50
10.50
10.00
10.20
595,740
+0.15(+1.49%)
Jun 17, 2020
9.970
10.07
9.793
10.05
156,688
+0.07(+0.70%)
Jun 16, 2020
10.53
10.53
9.901
9.980
224,444
+0.03(+0.30%)
Jun 15, 2020
9.000
9.973
8.800
9.950
182,450
+0.78(+8.51%)
Jun 12, 2020
9.100
9.570
8.932
9.170
387,600
+0.07(+0.77%)
Jun 11, 2020
9.650
9.940
8.870
9.100
698,554
-0.96(-9.54%)
Jun 10, 2020
10.05
10.41
9.945
10.06
312,663
-0.11(-1.08%)
Jun 09, 2020
10.33
10.33
10.10
10.17
223,591
-0.10(-0.97%)
Jun 08, 2020
10.65
10.96
10.20
10.27
280,177
-0.01(-0.10%)
Jun 05, 2020
10.30
10.94
10.05
10.28
286,400
+0.03(+0.29%)
Jun 04, 2020
10.55
10.55
9.820
10.25
216,449
-0.22(-2.12%)
Jun 03, 2020
10.18
10.55
10.14
10.47
298,215
+0.07(+0.69%)
Jun 02, 2020
10.40
10.45
10.00
10.40
217,640
+0.03(+0.29%)
Jun 01, 2020
10.25
10.43
9.817
10.37
480,809
+0.13(+1.27%)
May 29, 2020
9.550
10.26
9.331
10.24
442,000
+0.48(+4.92%)
May 28, 2020
9.790
9.850
9.636
9.760
251,772
-0.08(-0.81%)
May 27, 2020
9.980
9.980
9.520
9.840
246,989
+0.01(+0.10%)
May 26, 2020
9.760
9.900
9.560
9.830
372,479
+0.18(+1.84%)
May 22, 2020
9.420
9.720
9.140
9.652
419,900
+0.33(+3.57%)
May 21, 2020
9.090
9.360
8.914
9.320
257,123
+0.22(+2.42%)
May 20, 2020
9.450
9.930
8.900
9.100
472,977
-0.30(-3.19%)
May 19, 2020
9.380
9.830
9.111
9.400
430,098
-0.27(-2.79%)
May 18, 2020
9.350
9.890
8.650
9.670
568,475
+0.45(+4.90%)
May 15, 2020
8.250
9.270
8.250
9.218
1,353,200
+1.22(+15.23%)
May 14, 2020
7.465
8.000
7.233
8.000
555,526
+0.53(+7.10%)
May 13, 2020
7.400
7.570
7.146
7.470
449,824
+0.12(+1.58%)
May 12, 2020
7.480
7.820
7.273
7.354
413,881
-0.04(-0.49%)
May 11, 2020
7.285
7.391
7.083
7.390
260,731
+0.24(+3.36%)
May 08, 2020
7.000
7.196
6.910
7.150
176,200
+0.19(+2.76%)
May 07, 2020
7.120
7.310
6.910
6.958
212,133
-0.16(-2.28%)
May 06, 2020
7.100
7.250
6.997
7.120
196,840
-0.08(-1.11%)
May 05, 2020
6.750
7.202
6.750
7.200
180,423
+0.45(+6.67%)
May 04, 2020
7.070
7.070
6.650
6.750
236,754
-0.09(-1.32%)
May 01, 2020
7.010
7.231
6.540
6.840
244,100
-0.35(-4.87%)
Apr 30, 2020
7.320
7.500
7.100
7.190
193,077
-0.07(-0.96%)
Apr 29, 2020
7.150
7.450
7.140
7.260
303,784
+0.13(+1.82%)
Apr 28, 2020
7.355
7.500
6.880
7.130
296,179
-0.19(-2.63%)
Apr 27, 2020
7.015
7.550
7.015
7.323
363,914
+0.28(+4.02%)
Apr 24, 2020
7.000
7.140
6.810
7.040
293,100
+0.06(+0.86%)
Apr 23, 2020
6.430
7.016
6.280
6.980
466,667
+0.55(+8.55%)
Apr 22, 2020
6.430
6.449
6.025
6.430
270,654
+0.43(+7.17%)
Apr 21, 2020
5.900
6.186
5.750
6.000
291,303
+0.06(+1.01%)
Apr 20, 2020
5.620
6.047
5.500
5.940
343,503
+0.30(+5.32%)
Apr 17, 2020
5.600
5.745
5.460
5.640
201,200
+0.13(+2.36%)
Apr 16, 2020
5.790
5.790
5.400
5.510
139,768
-0.09(-1.65%)
Apr 15, 2020
5.425
5.660
5.369
5.602
148,985
-0.05(-0.93%)
Apr 14, 2020
5.650
6.055
5.620
5.655
181,270
+0.04(+0.65%)
Apr 13, 2020
5.500
5.950
5.500
5.619
223,015
-0.15(-2.63%)
Apr 09, 2020
5.525
5.880
5.444
5.770
285,500
+0.00(+0.00%)
Apr 08, 2020
5.870
6.100
5.550
5.770
255,052
-0.08(-1.37%)
Apr 07, 2020
6.000
6.070
5.650
5.850
215,770
+0.00(+0.00%)
Apr 06, 2020
5.500
5.907
5.500
5.850
201,223
+0.20(+3.49%)
Apr 03, 2020
5.620
5.850
5.500
5.652
152,500
-0.14(-2.34%)
Apr 02, 2020
5.410
5.811
5.250
5.788
202,553
+0.38(+6.99%)
Apr 01, 2020
5.750
5.980
5.260
5.410
238,842
-0.41(-7.08%)
Mar 31, 2020
6.025
6.100
5.670
5.822
219,941
-0.17(-2.81%)
Mar 30, 2020
6.390
6.390
5.790
5.990
259,899
-0.22(-3.55%)
Mar 27, 2020
6.500
6.660
6.049
6.210
588,100
-0.38(-5.76%)
Mar 26, 2020
6.430
6.630
6.025
6.590
644,332
+0.53(+8.75%)
Mar 25, 2020
6.005
6.188
5.450
6.060
474,722
+0.37(+6.50%)
Mar 24, 2020
5.020
5.780
5.020
5.690
527,515
+0.75(+15.10%)
Mar 23, 2020
4.830
5.000
4.500
4.944
384,981
+0.32(+6.87%)
Mar 20, 2020
4.700
5.475
4.500
4.626
448,900
+0.08(+1.67%)
Mar 19, 2020
4.550
4.706
3.800
4.550
444,063
+0.00(+0.00%)
Mar 18, 2020
4.750
4.860
3.770
4.550
798,692
-0.20(-4.21%)
Mar 17, 2020
4.000
4.766
3.850
4.750
721,995
+0.67(+16.45%)
Mar 16, 2020
4.010
4.403
3.693
4.079
658,344
-0.28(-6.44%)
Mar 13, 2020
4.220
4.550
4.050
4.360
620,900
+0.25(+6.03%)
Mar 12, 2020
4.830
4.980
4.058
4.112
783,276
-0.94(-18.60%)
Mar 11, 2020
5.550
5.800
5.010
5.051
658,643
-0.66(-11.51%)
Mar 10, 2020
5.725
6.140
5.520
5.708
344,283
+0.03(+0.46%)
Mar 09, 2020
5.874
6.300
5.675
5.682
652,687
-0.90(-13.65%)
Mar 06, 2020
6.840
6.944
6.440
6.580
412,500
-0.52(-7.34%)
Mar 05, 2020
6.630
7.101
6.300
7.101
387,912
+0.41(+6.18%)
Mar 04, 2020
6.170
6.823
6.161
6.688
314,047
+0.51(+8.34%)
Mar 03, 2020
6.520
6.920
6.100
6.173
456,737
-0.58(-8.58%)
Mar 02, 2020
7.000
7.200
6.550
6.753
372,043
-0.31(-4.32%)
Feb 28, 2020
6.680
7.120
6.440
7.058
529,300
+0.02(+0.25%)
Feb 27, 2020
7.390
7.390
6.800
7.040
641,960
-0.35(-4.73%)
Feb 26, 2020
7.810
7.905
7.165
7.389
555,800
-0.47(-5.99%)
Feb 25, 2020
8.000
8.200
7.600
7.860
684,230
-0.26(-3.21%)
Feb 24, 2020
8.330
8.330
7.910
8.121
449,286
-0.46(-5.35%)
Feb 21, 2020
9.050
9.050
8.400
8.580
187,900
-0.27(-3.08%)
Feb 20, 2020
8.910
9.120
8.802
8.853
157,791
-0.06(-0.64%)
Feb 19, 2020
8.820
9.000
8.750
8.910
156,686
+0.06(+0.68%)
Feb 18, 2020
9.050
9.210
8.700
8.850
331,775
-0.21(-2.32%)
Feb 14, 2020
9.220
9.220
8.950
9.060
323,900
+0.17(+1.91%)
Feb 13, 2020
8.320
8.920
8.320
8.890
314,560
+0.53(+6.34%)
Feb 12, 2020
8.505
8.510
8.270
8.360
228,667
+0.05(+0.60%)
Feb 11, 2020
8.030
8.460
8.030
8.310
260,524
+0.05(+0.57%)
Feb 10, 2020
8.100
8.320
8.080
8.263
308,132
-0.06(-0.68%)
Feb 07, 2020
8.380
8.725
8.150
8.320
509,500
-0.40(-4.59%)
Feb 06, 2020
8.810
8.900
8.430
8.720
491,830
-0.05(-0.60%)
Feb 05, 2020
9.000
9.105
8.740
8.773
329,568
-0.26(-2.92%)
Feb 04, 2020
9.450
9.500
8.991
9.036
235,090
-0.25(-2.73%)
Feb 03, 2020
9.545
9.610
9.100
9.290
203,762
-0.26(-2.72%)
Jan 31, 2020
9.320
9.780
9.320
9.550
125,200
-0.03(-0.28%)
Jan 30, 2020
9.902
9.950
9.460
9.577
120,506
-0.22(-2.28%)
Jan 29, 2020
9.735
9.860
9.489
9.800
114,080
+0.11(+1.09%)
Jan 28, 2020
9.990
10.07
9.600
9.694
170,111
-0.11(-1.08%)
Jan 27, 2020
9.810
9.940
9.420
9.800
229,694
-0.13(-1.36%)
Jan 24, 2020
10.06
10.30
9.810
9.935
246,300
-0.32(-3.17%)
Jan 23, 2020
9.790
10.30
9.780
10.26
137,724
+0.23(+2.25%)
Jan 22, 2020
10.02
10.48
9.970
10.03
143,291
-0.10(-0.94%)
Jan 21, 2020
10.39
10.39
9.888
10.13
344,510
-0.20(-1.94%)
Jan 17, 2020
10.12
10.48
10.10
10.33
271,600
+0.18(+1.74%)
Jan 16, 2020
10.36
10.50
10.03
10.15
281,066
+0.03(+0.33%)
Jan 15, 2020
10.05
10.32
9.840
10.12
433,455
+0.35(+3.58%)
Jan 14, 2020
9.705
9.930
9.629
9.770
235,102
+0.10(+1.03%)
Jan 13, 2020
9.600
9.850
9.600
9.670
330,002
+0.04(+0.42%)
Jan 10, 2020
9.500
9.667
9.428
9.630
223,900
+0.13(+1.37%)
Jan 09, 2020
9.320
9.650
9.310
9.500
292,756
+0.20(+2.15%)
Jan 08, 2020
8.825
9.450
8.750
9.300
443,861
+0.38(+4.26%)
Jan 07, 2020
9.300
9.300
8.724
8.920
317,664
-0.31(-3.32%)
Jan 06, 2020
9.200
9.403
9.150
9.226
274,902
+0.03(+0.29%)
Jan 03, 2020
9.450
9.490
9.092
9.200
293,800
-0.25(-2.65%)
Jan 02, 2020
9.880
9.880
9.230
9.450
622,709
-0.30(-3.08%)
Dec 31, 2019
9.410
9.900
9.305
9.750
546,900
+0.36(+3.85%)
Dec 30, 2019
8.910
9.563
8.910
9.389
521,691
+0.53(+5.94%)
Dec 27, 2019
8.370
8.960
8.340
8.862
353,300
+0.43(+5.06%)
Dec 26, 2019
8.260
8.500
8.220
8.435
194,128
+0.05(+0.66%)
Dec 24, 2019
8.020
8.610
7.893
8.380
138,300
+0.44(+5.55%)
Dec 23, 2019
8.000
8.183
7.800
7.939
349,604
-0.08(-0.97%)
Dec 20, 2019
7.940
8.150
7.900
8.017
263,300
+0.02(+0.26%)
Dec 19, 2019
7.925
8.229
7.760
7.996
230,255
+0.06(+0.71%)
Dec 18, 2019
8.050
8.106
7.799
7.940
343,422
-0.07(-0.87%)
Dec 17, 2019
8.120
8.250
7.960
8.010
335,331
-0.09(-1.11%)
Dec 16, 2019
8.250
8.390
8.075
8.100
201,226
-0.10(-1.18%)
Dec 13, 2019
8.320
8.435
8.170
8.197
245,600
-0.08(-1.01%)
Dec 12, 2019
8.630
8.682
8.237
8.280
280,964
+0.01(+0.12%)
Dec 11, 2019
8.320
8.524
8.050
8.270
146,009
-0.05(-0.63%)
Dec 10, 2019
8.625
8.850
8.250
8.322
207,300
-0.40(-4.56%)
Dec 09, 2019
8.473
9.010
8.165
8.720
231,331
+0.49(+5.98%)
Dec 06, 2019
8.050
8.560
8.050
8.228
159,600
+0.14(+1.78%)
Dec 05, 2019
8.010
8.350
8.010
8.084
177,636
-0.09(-1.11%)
Dec 04, 2019
8.350
8.501
8.120
8.175
158,613
-0.24(-2.91%)
Dec 03, 2019
8.550
8.780
8.407
8.420
231,941
-0.36(-4.14%)
Dec 02, 2019
9.340
9.400
8.750
8.784
192,954
-0.52(-5.57%)
Nov 29, 2019
9.330
9.570
9.113
9.302
61,500
-0.03(-0.30%)
Nov 27, 2019
9.000
9.800
8.840
9.330
238,100
+0.17(+1.81%)
Nov 26, 2019
9.200
9.320
8.833
9.164
214,001
-0.13(-1.39%)
Nov 25, 2019
9.600
9.840
9.210
9.293
288,671
-0.38(-3.92%)
Nov 22, 2019
10.00
10.05
9.500
9.673
308,100
-0.31(-3.08%)
Nov 21, 2019
10.00
10.23
9.820
9.980
761,684
+0.35(+3.63%)
Nov 20, 2019
9.300
9.670
8.910
9.630
416,939
+0.75(+8.45%)
Nov 19, 2019
9.000
9.250
8.880
8.880
161,680
-0.08(-0.89%)
Nov 18, 2019
9.190
9.190
8.789
8.960
231,990
-0.04(-0.44%)
Nov 15, 2019
8.095
9.003
8.000
9.000
265,900
+0.63(+7.59%)
Nov 14, 2019
8.320
8.585
8.000
8.365
270,244
-0.23(-2.73%)
Nov 13, 2019
8.080
8.722
8.080
8.600
162,501
+0.18(+2.15%)
Nov 12, 2019
8.280
8.827
8.060
8.419
162,302
+0.16(+1.93%)
Nov 11, 2019
8.500
8.570
8.060
8.260
171,109
-0.24(-2.82%)
Nov 08, 2019
8.066
8.670
7.970
8.500
271,200
+0.40(+4.94%)
Nov 07, 2019
7.760
8.170
7.620
8.100
154,003
+0.10(+1.30%)
Nov 06, 2019
8.135
8.150
7.890
7.996
101,481
-0.10(-1.28%)
Nov 05, 2019
7.750
8.220
7.630
8.100
202,639
+0.24(+3.05%)
Nov 04, 2019
7.970
8.125
7.546
7.860
467,506
-0.24(-2.96%)
Nov 01, 2019
8.255
8.430
8.050
8.100
141,200
-0.33(-3.91%)
Oct 31, 2019
8.320
8.500
8.088
8.430
145,926
+0.00(+0.00%)
Oct 30, 2019
8.100
8.490
8.100
8.430
103,697
+0.07(+0.90%)
Oct 29, 2019
8.892
9.000
8.090
8.355
343,254
-0.55(-6.23%)
Oct 28, 2019
8.850
9.090
8.846
8.910
130,957
+0.03(+0.34%)
Oct 25, 2019
8.900
8.970
8.844
8.880
106,800
+0.02(+0.23%)
Oct 24, 2019
8.750
8.960
8.750
8.860
121,082
+0.04(+0.51%)
Oct 23, 2019
8.750
8.890
8.750
8.815
146,157
-0.09(-0.96%)
Oct 22, 2019
8.947
9.058
8.826
8.900
151,825
-0.09(-1.00%)
Oct 21, 2019
8.860
9.250
8.860
8.990
140,309
-0.27(-2.92%)
Oct 18, 2019
9.695
9.730
9.085
9.260
152,500
-0.24(-2.53%)
Oct 17, 2019
9.340
9.690
9.250
9.500
195,666
+0.20(+2.14%)
Oct 16, 2019
9.200
9.366
8.880
9.301
169,620
+0.11(+1.20%)
Oct 15, 2019
8.899
9.190
8.720
9.190
156,018
+0.42(+4.75%)
Oct 14, 2019
8.900
9.000
8.650
8.773
92,185
-0.13(-1.43%)
Oct 11, 2019
8.900
9.115
8.700
8.900
242,100
-0.02(-0.22%)
Oct 10, 2019
8.940
9.360
8.543
8.920
326,763
-0.23(-2.49%)
Oct 09, 2019
9.000
9.330
8.920
9.148
124,921
+0.03(+0.30%)
Oct 08, 2019
8.900
9.360
8.750
9.120
165,179
+0.03(+0.33%)
Oct 07, 2019
9.450
9.746
9.021
9.090
224,181
-0.34(-3.58%)
Oct 04, 2019
9.580
9.690
9.091
9.428
210,800
-0.07(-0.76%)
Oct 03, 2019
9.215
9.520
9.175
9.500
429,659
+0.31(+3.35%)
Oct 02, 2019
8.040
9.220
7.900
9.192
479,072
+0.89(+10.75%)
Oct 01, 2019
8.080
8.570
8.080
8.300
245,617
+0.13(+1.58%)
Sep 30, 2019
8.350
8.510
7.997
8.171
462,044
-0.42(-4.91%)
Sep 27, 2019
9.540
9.540
8.397
8.593
308,300
-0.69(-7.44%)
Sep 26, 2019
9.480
9.630
9.130
9.284
266,898
+0.15(+1.69%)
Sep 25, 2019
9.430
9.610
8.750
9.130
415,369
-0.30(-3.18%)
Sep 24, 2019
9.815
10.03
9.115
9.430
459,220
-0.60(-5.97%)
Sep 23, 2019
10.25
10.39
9.700
10.03
481,978
-0.18(-1.77%)
Sep 20, 2019
10.60
10.80
10.20
10.21
351,900
-0.44(-4.11%)
Sep 19, 2019
10.21
10.90
10.21
10.65
435,873
+0.31(+2.97%)
Sep 18, 2019
10.30
10.47
10.20
10.34
297,577
+0.04(+0.39%)
Sep 17, 2019
10.20
10.45
10.15
10.30
345,561
+0.24(+2.35%)
Sep 16, 2019
9.850
10.26
9.670
10.06
498,659
+0.54(+5.71%)
Sep 13, 2019
9.640
9.830
9.391
9.520
360,900
+0.09(+1.00%)
Sep 12, 2019
9.820
10.03
9.397
9.425
366,783
-0.49(-4.93%)
Sep 11, 2019
9.981
10.18
9.700
9.914
288,803
-0.09(-0.86%)
Sep 10, 2019
9.970
10.03
9.783
10.00
334,942
+0.21(+2.09%)
Sep 09, 2019
9.550
9.900
9.499
9.795
336,818
+0.32(+3.43%)
Sep 06, 2019
9.270
9.650
9.240
9.470
277,600
+0.24(+2.60%)
Sep 05, 2019
9.290
9.470
9.130
9.230
309,109
+0.09(+0.98%)
Sep 04, 2019
9.100
9.210
8.940
9.140
362,485
+0.11(+1.22%)
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.