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
China Automotive Sys
(NQ:
CAAS
)
3.550
+0.010 (+0.28%)
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 (%)
Mar 31, 2016
4.600
4.690
4.420
4.640
47,970
+0.08(+1.75%)
Mar 30, 2016
4.550
4.750
4.390
4.560
75,041
+0.12(+2.70%)
Mar 29, 2016
4.310
4.470
4.210
4.440
41,897
+0.14(+3.26%)
Mar 28, 2016
4.110
4.380
4.100
4.300
24,659
+0.22(+5.39%)
Mar 24, 2016
4.070
4.080
4.080
4.080
12,800
-0.02(-0.49%)
Mar 23, 2016
4.190
4.190
4.070
4.100
7,472
-0.04(-0.97%)
Mar 22, 2016
4.180
4.250
4.120
4.140
22,278
+0.01(+0.24%)
Mar 21, 2016
4.140
4.240
4.130
4.130
32,870
-0.01(-0.24%)
Mar 18, 2016
4.200
4.250
4.140
4.140
29,033
-0.07(-1.66%)
Mar 17, 2016
4.170
4.210
4.110
4.210
12,333
+0.06(+1.45%)
Mar 16, 2016
4.100
4.180
4.100
4.150
5,831
+0.04(+0.97%)
Mar 15, 2016
4.170
4.170
4.100
4.110
9,736
-0.04(-0.96%)
Mar 14, 2016
4.170
4.200
4.150
4.150
18,929
+0.00(+0.00%)
Mar 11, 2016
4.120
4.180
4.120
4.150
11,453
+0.03(+0.73%)
Mar 10, 2016
4.160
4.160
4.100
4.120
4,261
-0.01(-0.24%)
Mar 09, 2016
4.160
4.180
4.100
4.130
6,385
+0.02(+0.49%)
Mar 08, 2016
4.120
4.170
4.080
4.110
13,487
-0.01(-0.24%)
Mar 07, 2016
4.050
4.140
4.010
4.120
20,256
+0.03(+0.73%)
Mar 04, 2016
4.210
4.210
4.080
4.090
39,686
-0.11(-2.62%)
Mar 03, 2016
4.200
4.249
4.180
4.200
35,061
+0.01(+0.24%)
Mar 02, 2016
4.190
4.230
4.120
4.190
52,638
+0.00(+0.00%)
Mar 01, 2016
4.200
4.280
4.180
4.190
24,910
-0.02(-0.48%)
Feb 29, 2016
4.270
4.286
4.143
4.210
13,663
-0.06(-1.41%)
Feb 26, 2016
4.299
4.320
4.270
4.270
14,190
-0.01(-0.23%)
Feb 25, 2016
4.300
4.300
4.260
4.280
4,132
+0.02(+0.47%)
Feb 24, 2016
4.280
4.330
4.250
4.260
15,006
-0.04(-0.93%)
Feb 23, 2016
4.350
4.350
4.295
4.300
3,947
-0.06(-1.38%)
Feb 22, 2016
4.290
4.425
4.290
4.360
16,825
+0.07(+1.63%)
Feb 19, 2016
4.250
4.299
4.250
4.290
4,753
+0.04(+0.94%)
Feb 18, 2016
4.290
4.330
4.250
4.250
21,023
-0.08(-1.85%)
Feb 17, 2016
4.410
4.620
4.300
4.330
32,799
-0.17(-3.78%)
Feb 16, 2016
4.670
5.050
4.300
4.500
249,324
+0.91(+25.35%)
Feb 12, 2016
3.620
3.590
3.590
3.590
19,400
+0.07(+1.99%)
Feb 11, 2016
3.560
3.620
3.510
3.520
9,629
-0.11(-3.03%)
Feb 10, 2016
3.600
3.690
3.580
3.630
9,421
+0.01(+0.28%)
Feb 09, 2016
3.730
3.890
3.560
3.620
24,225
+0.07(+1.97%)
Feb 08, 2016
3.800
3.800
3.501
3.550
39,469
-0.25(-6.58%)
Feb 05, 2016
3.850
3.890
3.800
3.800
20,636
-0.04(-1.04%)
Feb 04, 2016
3.860
3.880
3.829
3.840
6,399
+0.03(+0.79%)
Feb 03, 2016
3.860
3.925
3.650
3.810
74,493
-0.09(-2.31%)
Feb 02, 2016
3.840
3.900
3.810
3.900
13,785
+0.01(+0.26%)
Feb 01, 2016
3.870
3.930
3.870
3.890
12,863
-0.06(-1.52%)
Jan 29, 2016
3.900
3.980
3.864
3.950
28,803
+0.08(+2.07%)
Jan 28, 2016
3.910
3.988
3.860
3.870
13,188
-0.06(-1.53%)
Jan 27, 2016
3.990
4.000
3.930
3.930
7,772
+0.00(+0.00%)
Jan 26, 2016
4.000
4.000
3.910
3.930
22,955
-0.04(-1.01%)
Jan 25, 2016
4.040
4.110
3.960
3.970
11,101
-0.11(-2.70%)
Jan 22, 2016
4.070
4.180
3.967
4.080
64,535
+0.07(+1.75%)
Jan 21, 2016
4.040
4.190
3.934
4.010
64,385
+0.03(+0.75%)
Jan 20, 2016
3.900
4.140
3.900
3.980
107,047
-0.19(-4.56%)
Jan 19, 2016
4.670
4.670
4.048
4.170
158,498
-0.43(-9.35%)
Jan 15, 2016
4.490
4.600
4.600
4.600
18,300
-0.03(-0.65%)
Jan 14, 2016
4.520
4.715
4.410
4.630
31,315
+0.06(+1.31%)
Jan 13, 2016
4.860
4.940
4.520
4.570
21,242
-0.30(-6.16%)
Jan 12, 2016
5.020
5.070
4.832
4.870
44,875
-0.18(-3.56%)
Jan 11, 2016
5.250
5.250
4.970
5.050
76,048
-0.19(-3.63%)
Jan 08, 2016
4.800
5.310
4.800
5.240
163,184
+0.50(+10.55%)
Jan 07, 2016
4.200
4.890
4.200
4.740
171,709
+0.47(+11.01%)
Jan 06, 2016
4.440
4.440
4.270
4.270
34,142
-0.20(-4.47%)
Jan 05, 2016
4.500
4.560
4.440
4.470
31,916
-0.03(-0.67%)
Jan 04, 2016
4.500
4.570
4.452
4.500
30,312
-0.08(-1.75%)
Dec 31, 2015
4.620
4.580
4.580
4.580
42,800
-0.05(-1.19%)
Dec 30, 2015
4.660
4.716
4.600
4.635
58,837
-0.08(-1.80%)
Dec 29, 2015
4.720
4.839
4.680
4.720
57,355
-0.02(-0.42%)
Dec 28, 2015
4.750
4.790
4.590
4.740
72,235
-0.09(-1.86%)
Dec 24, 2015
4.810
4.830
4.830
4.830
18,600
+0.00(+0.00%)
Dec 23, 2015
4.800
4.890
4.800
4.830
28,095
+0.03(+0.63%)
Dec 22, 2015
4.780
4.850
4.750
4.800
28,035
+0.03(+0.63%)
Dec 21, 2015
4.870
4.890
4.770
4.770
39,462
-0.10(-2.05%)
Dec 18, 2015
4.990
4.990
4.880
4.870
71,792
-0.13(-2.60%)
Dec 17, 2015
4.960
5.120
4.960
5.000
41,200
+0.01(+0.20%)
Dec 16, 2015
4.900
5.045
4.840
4.990
35,203
+0.12(+2.46%)
Dec 15, 2015
5.250
5.250
4.770
4.870
51,476
-0.40(-7.59%)
Dec 14, 2015
5.550
5.576
5.210
5.270
27,893
-0.21(-3.83%)
Dec 11, 2015
5.470
5.550
5.410
5.480
26,895
-0.10(-1.79%)
Dec 10, 2015
5.760
5.760
5.520
5.580
11,114
-0.25(-4.29%)
Dec 09, 2015
5.670
5.850
5.630
5.830
6,839
+0.14(+2.46%)
Dec 08, 2015
5.900
5.920
5.660
5.690
54,158
-0.27(-4.53%)
Dec 07, 2015
5.940
5.980
5.850
5.960
38,222
-0.01(-0.17%)
Dec 04, 2015
5.960
6.090
5.950
5.970
17,249
+0.00(+0.00%)
Dec 03, 2015
6.020
6.027
5.900
5.970
17,999
-0.08(-1.32%)
Dec 02, 2015
6.090
6.150
6.030
6.050
11,733
-0.10(-1.63%)
Dec 01, 2015
5.900
6.150
5.890
6.150
24,649
+0.23(+3.89%)
Nov 30, 2015
5.980
6.050
5.720
5.920
11,055
-0.12(-1.99%)
Nov 27, 2015
5.940
6.040
5.900
6.040
12,701
+0.08(+1.43%)
Nov 25, 2015
5.950
5.955
5.955
5.955
17,000
-0.01(-0.25%)
Nov 24, 2015
5.950
5.970
5.900
5.970
40,581
+0.02(+0.34%)
Nov 23, 2015
5.950
6.000
5.930
5.950
17,921
+0.02(+0.34%)
Nov 20, 2015
5.950
6.080
5.920
5.930
20,299
-0.01(-0.17%)
Nov 19, 2015
5.950
6.010
5.896
5.940
5,883
-0.03(-0.50%)
Nov 18, 2015
5.970
6.030
5.770
5.970
9,855
-0.02(-0.33%)
Nov 17, 2015
6.060
6.080
5.950
5.990
9,088
-0.12(-1.96%)
Nov 16, 2015
5.880
6.180
5.880
6.110
38,972
+0.19(+3.21%)
Nov 13, 2015
5.860
5.960
5.800
5.920
17,058
-0.11(-1.82%)
Nov 12, 2015
5.700
6.095
5.700
6.030
113,133
-0.23(-3.67%)
Nov 11, 2015
6.190
6.310
6.170
6.260
17,425
+0.05(+0.81%)
Nov 10, 2015
6.130
6.210
6.090
6.210
18,578
+0.02(+0.32%)
Nov 09, 2015
6.150
6.230
6.110
6.190
17,218
-0.01(-0.16%)
Nov 06, 2015
6.170
6.300
6.160
6.200
17,467
+0.03(+0.49%)
Nov 05, 2015
6.060
6.240
6.050
6.170
11,505
+0.12(+1.98%)
Nov 04, 2015
6.060
6.200
6.050
6.050
11,462
-0.04(-0.66%)
Nov 03, 2015
6.041
6.100
6.000
6.090
21,066
+0.05(+0.83%)
Nov 02, 2015
6.040
6.070
6.020
6.040
8,904
+0.04(+0.67%)
Oct 30, 2015
5.980
6.038
5.960
6.000
11,066
+0.03(+0.50%)
Oct 29, 2015
5.960
5.990
5.960
5.970
5,397
+0.01(+0.17%)
Oct 28, 2015
5.960
6.000
5.850
5.960
29,569
+0.06(+1.02%)
Oct 27, 2015
5.930
5.930
5.838
5.900
7,813
-0.08(-1.34%)
Oct 26, 2015
5.970
6.050
5.950
5.980
20,383
+0.05(+0.84%)
Oct 23, 2015
5.960
6.010
5.930
5.930
11,972
-0.01(-0.17%)
Oct 22, 2015
6.000
6.020
5.940
5.940
9,721
-0.03(-0.50%)
Oct 21, 2015
5.970
6.030
5.900
5.970
13,237
-0.03(-0.50%)
Oct 20, 2015
5.810
6.010
5.810
6.000
11,133
+0.14(+2.39%)
Oct 19, 2015
5.750
5.900
5.720
5.860
12,230
+0.11(+1.91%)
Oct 16, 2015
5.730
5.810
5.710
5.750
12,739
-0.04(-0.69%)
Oct 15, 2015
5.840
5.840
5.680
5.790
20,807
-0.02(-0.34%)
Oct 14, 2015
5.800
5.830
5.710
5.810
23,613
+0.00(+0.00%)
Oct 13, 2015
5.810
5.880
5.710
5.810
32,813
-0.02(-0.30%)
Oct 12, 2015
5.830
5.850
5.744
5.827
46,166
+0.04(+0.65%)
Oct 09, 2015
5.780
5.850
5.738
5.790
14,697
+0.02(+0.35%)
Oct 08, 2015
5.570
5.780
5.570
5.770
19,416
+0.21(+3.78%)
Oct 07, 2015
5.270
5.590
5.240
5.560
41,902
+0.35(+6.72%)
Oct 06, 2015
5.260
5.530
5.160
5.210
46,621
-0.11(-2.07%)
Oct 05, 2015
5.530
5.840
5.230
5.320
132,405
-0.19(-3.45%)
Oct 02, 2015
5.440
5.540
5.410
5.510
21,396
+0.06(+1.10%)
Oct 01, 2015
5.330
5.480
5.330
5.450
19,876
+0.10(+1.87%)
Sep 30, 2015
4.990
5.350
4.990
5.350
25,329
+0.43(+8.74%)
Sep 29, 2015
4.970
5.190
4.870
4.920
47,669
-0.08(-1.60%)
Sep 28, 2015
5.160
5.170
4.970
5.000
43,375
-0.24(-4.58%)
Sep 25, 2015
5.340
5.470
5.200
5.240
16,458
-0.05(-0.95%)
Sep 24, 2015
5.290
5.330
5.230
5.290
10,730
+0.01(+0.19%)
Sep 23, 2015
5.350
5.350
5.260
5.280
23,298
-0.10(-1.86%)
Sep 22, 2015
5.650
5.715
5.280
5.380
32,495
-0.32(-5.61%)
Sep 21, 2015
5.780
5.795
5.680
5.700
22,346
-0.07(-1.21%)
Sep 18, 2015
5.800
5.830
5.770
5.770
40,339
-0.01(-0.17%)
Sep 17, 2015
5.780
5.850
5.700
5.780
14,587
-0.01(-0.17%)
Sep 16, 2015
5.810
5.840
5.655
5.790
28,720
+0.01(+0.17%)
Sep 15, 2015
5.770
5.780
5.570
5.780
35,937
-0.02(-0.34%)
Sep 14, 2015
5.780
5.840
5.760
5.800
6,005
-0.01(-0.17%)
Sep 11, 2015
5.770
5.830
5.710
5.810
15,404
-0.01(-0.17%)
Sep 10, 2015
5.950
5.950
5.750
5.820
41,802
-0.10(-1.69%)
Sep 09, 2015
5.980
6.129
5.900
5.920
33,974
+0.02(+0.34%)
Sep 08, 2015
6.100
6.100
5.900
5.900
28,335
-0.11(-1.83%)
Sep 04, 2015
6.030
6.010
6.010
6.010
24,200
-0.04(-0.66%)
Sep 03, 2015
6.030
6.190
6.030
6.050
50,406
-0.03(-0.49%)
Sep 02, 2015
6.200
6.200
6.000
6.080
21,316
+0.02(+0.33%)
Sep 01, 2015
6.000
6.120
5.980
6.060
22,012
-0.20(-3.19%)
Aug 31, 2015
6.460
6.460
6.170
6.260
33,188
-0.30(-4.57%)
Aug 28, 2015
6.450
6.560
6.340
6.560
40,060
+0.19(+2.98%)
Aug 27, 2015
6.000
6.390
5.946
6.370
65,559
+0.50(+8.52%)
Aug 26, 2015
5.920
5.940
5.726
5.870
41,531
+0.00(+0.09%)
Aug 25, 2015
5.510
6.000
5.510
5.865
57,074
+0.08(+1.30%)
Aug 24, 2015
6.070
6.170
5.780
5.790
80,306
-0.69(-10.65%)
Aug 21, 2015
6.560
6.590
6.460
6.480
77,579
-0.17(-2.56%)
Aug 20, 2015
6.720
6.760
6.590
6.650
35,450
-0.10(-1.48%)
Aug 19, 2015
6.740
6.830
6.590
6.750
44,193
-0.04(-0.59%)
Aug 18, 2015
6.930
6.958
6.735
6.790
22,544
-0.14(-2.02%)
Aug 17, 2015
6.730
7.080
6.550
6.930
69,894
+0.20(+2.97%)
Aug 14, 2015
6.900
7.000
6.720
6.730
40,668
-0.24(-3.44%)
Aug 13, 2015
6.810
7.050
6.550
6.970
90,207
-0.20(-2.79%)
Aug 12, 2015
6.960
7.260
6.730
7.170
74,957
+0.07(+0.99%)
Aug 11, 2015
7.110
7.250
7.050
7.100
24,806
-0.08(-1.11%)
Aug 10, 2015
6.540
7.280
6.540
7.180
68,108
+0.15(+2.13%)
Aug 07, 2015
6.850
7.280
6.850
7.030
31,815
+0.08(+1.15%)
Aug 06, 2015
6.719
6.950
6.719
6.950
16,411
+0.15(+2.21%)
Aug 05, 2015
6.890
6.950
6.760
6.800
53,125
+0.04(+0.59%)
Aug 04, 2015
6.690
6.810
6.620
6.760
10,289
+0.08(+1.20%)
Aug 03, 2015
6.780
6.900
6.620
6.680
35,777
-0.15(-2.20%)
Jul 31, 2015
7.000
7.080
6.824
6.830
70,144
-0.20(-2.84%)
Jul 30, 2015
7.150
7.210
7.010
7.030
17,982
-0.22(-3.03%)
Jul 29, 2015
7.060
7.250
7.050
7.250
15,705
+0.12(+1.68%)
Jul 28, 2015
7.080
7.340
7.080
7.130
38,835
+0.05(+0.71%)
Jul 27, 2015
7.140
7.140
6.950
7.080
64,330
-0.07(-0.98%)
Jul 24, 2015
7.310
7.340
7.110
7.150
31,072
-0.16(-2.19%)
Jul 23, 2015
7.360
7.450
7.310
7.310
18,657
-0.05(-0.68%)
Jul 22, 2015
7.310
7.450
7.300
7.360
24,806
+0.00(+0.00%)
Jul 21, 2015
7.530
7.530
7.260
7.360
41,717
-0.09(-1.21%)
Jul 20, 2015
7.380
7.640
7.340
7.450
116,426
+0.00(+0.00%)
Jul 17, 2015
7.490
7.530
7.330
7.450
19,026
+0.04(+0.54%)
Jul 16, 2015
7.660
7.660
7.410
7.410
21,427
-0.18(-2.37%)
Jul 15, 2015
7.530
7.640
7.450
7.590
25,913
-0.01(-0.13%)
Jul 14, 2015
7.910
7.920
7.590
7.600
42,315
-0.28(-3.55%)
Jul 13, 2015
7.660
7.958
7.660
7.880
40,033
+0.34(+4.51%)
Jul 10, 2015
7.500
7.590
7.350
7.540
34,786
+0.22(+3.01%)
Jul 09, 2015
7.280
7.460
7.280
7.320
71,321
+0.20(+2.81%)
Jul 08, 2015
7.350
7.485
6.950
7.120
166,144
-0.48(-6.32%)
Jul 07, 2015
7.570
7.620
7.163
7.600
109,958
+0.09(+1.27%)
Jul 06, 2015
8.100
8.100
6.950
7.505
192,601
-0.71(-8.59%)
Jul 02, 2015
8.280
8.210
8.210
8.210
28,100
-0.01(-0.12%)
Jul 01, 2015
8.290
8.450
8.170
8.220
34,525
-0.20(-2.38%)
Jun 30, 2015
8.200
8.490
8.120
8.420
53,514
+0.13(+1.57%)
Jun 29, 2015
8.630
8.710
8.220
8.290
96,841
-0.42(-4.82%)
Jun 26, 2015
8.910
8.930
8.700
8.710
37,227
-0.24(-2.68%)
Jun 25, 2015
8.850
8.970
8.850
8.950
31,506
+0.10(+1.13%)
Jun 24, 2015
8.750
8.880
8.730
8.850
45,364
+0.03(+0.34%)
Jun 23, 2015
8.900
8.900
8.776
8.820
36,105
-0.04(-0.45%)
Jun 22, 2015
8.750
8.900
8.740
8.860
53,650
+0.21(+2.43%)
Jun 19, 2015
8.700
8.780
8.610
8.650
237,440
-0.17(-1.93%)
Jun 18, 2015
8.680
8.850
8.580
8.820
67,032
+0.10(+1.15%)
Jun 17, 2015
8.740
8.750
8.614
8.720
43,497
+0.05(+0.58%)
Jun 16, 2015
8.670
8.750
8.575
8.670
45,200
+0.02(+0.23%)
Jun 15, 2015
8.570
8.700
8.570
8.650
73,423
-0.10(-1.14%)
Jun 12, 2015
8.450
8.800
8.420
8.750
101,980
+0.29(+3.43%)
Jun 11, 2015
8.250
8.550
8.210
8.460
87,951
+0.21(+2.55%)
Jun 10, 2015
8.170
8.280
8.150
8.250
21,638
+0.06(+0.73%)
Jun 09, 2015
8.220
8.280
8.130
8.190
32,688
-0.05(-0.61%)
Jun 08, 2015
8.290
8.350
8.110
8.240
57,139
+0.00(+0.00%)
Jun 05, 2015
8.050
8.320
7.956
8.240
65,838
+0.17(+2.11%)
Jun 04, 2015
8.140
8.200
8.070
8.070
21,178
-0.08(-0.98%)
Jun 03, 2015
8.010
8.200
8.000
8.150
32,831
+0.19(+2.39%)
Jun 02, 2015
7.770
8.050
7.770
7.960
91,393
+0.15(+1.92%)
Jun 01, 2015
7.780
7.920
7.710
7.810
30,354
+0.10(+1.30%)
May 29, 2015
7.610
7.770
7.600
7.710
21,051
+0.10(+1.31%)
May 28, 2015
7.550
7.710
7.550
7.610
44,305
-0.13(-1.68%)
May 27, 2015
7.630
7.790
7.560
7.740
40,918
+0.14(+1.84%)
May 26, 2015
7.750
7.820
7.600
7.600
59,415
-0.22(-2.81%)
May 22, 2015
7.830
7.820
7.820
7.820
25,000
-0.02(-0.26%)
May 21, 2015
7.900
7.950
7.830
7.840
42,423
-0.06(-0.76%)
May 20, 2015
7.810
7.910
7.740
7.900
42,808
+0.10(+1.28%)
May 19, 2015
7.760
7.816
7.730
7.800
16,901
-0.02(-0.26%)
May 18, 2015
7.820
7.850
7.730
7.820
49,230
+0.02(+0.26%)
May 15, 2015
7.600
7.910
7.600
7.800
90,730
+0.24(+3.17%)
May 14, 2015
7.450
7.570
7.350
7.560
87,914
+0.26(+3.56%)
May 13, 2015
7.160
7.300
7.110
7.300
34,341
+0.17(+2.38%)
May 12, 2015
7.170
7.340
7.100
7.130
41,898
-0.08(-1.11%)
May 11, 2015
7.010
7.240
7.010
7.210
35,159
+0.17(+2.41%)
May 08, 2015
7.010
7.070
6.890
7.040
41,009
+0.04(+0.64%)
May 07, 2015
7.150
7.150
6.990
6.995
34,795
-0.22(-3.12%)
May 06, 2015
7.150
7.220
7.090
7.220
24,427
+0.05(+0.70%)
May 05, 2015
7.140
7.170
6.990
7.170
36,533
-0.06(-0.83%)
May 04, 2015
7.100
7.240
7.050
7.230
29,079
+0.08(+1.12%)
May 01, 2015
7.350
7.350
7.060
7.150
38,999
-0.20(-2.72%)
Apr 30, 2015
7.350
7.430
7.250
7.350
23,329
-0.09(-1.21%)
Apr 29, 2015
7.460
7.490
7.350
7.440
39,308
-0.02(-0.27%)
Apr 28, 2015
7.090
7.480
7.090
7.460
54,580
+0.37(+5.22%)
Apr 27, 2015
7.080
7.230
7.070
7.090
51,119
-0.07(-0.98%)
Apr 24, 2015
7.200
7.240
7.110
7.160
25,361
-0.08(-1.10%)
Apr 23, 2015
7.150
7.240
6.990
7.240
46,885
+0.11(+1.54%)
Apr 22, 2015
7.090
7.140
7.040
7.130
51,483
-0.02(-0.28%)
Apr 21, 2015
7.290
7.290
7.110
7.150
46,879
-0.30(-4.03%)
Apr 20, 2015
7.400
7.480
7.293
7.450
44,370
+0.09(+1.22%)
Apr 17, 2015
7.280
7.390
7.170
7.360
22,315
-0.01(-0.14%)
Apr 16, 2015
7.440
7.440
7.350
7.370
16,001
-0.04(-0.47%)
Apr 15, 2015
7.240
7.470
7.240
7.405
57,952
+0.15(+2.00%)
Apr 14, 2015
7.360
7.360
7.170
7.260
26,855
-0.07(-0.95%)
Apr 13, 2015
7.330
7.470
7.210
7.330
56,553
+0.08(+1.03%)
Apr 10, 2015
7.300
7.340
7.050
7.255
58,089
-0.03(-0.34%)
Apr 09, 2015
7.430
7.430
7.160
7.280
71,331
-0.08(-1.09%)
Apr 08, 2015
7.360
7.520
7.340
7.360
73,707
+0.05(+0.68%)
Apr 07, 2015
7.530
7.550
7.310
7.310
72,657
-0.20(-2.66%)
Apr 06, 2015
7.410
7.550
7.250
7.510
80,988
+0.23(+3.16%)
Apr 02, 2015
7.280
7.280
7.280
7.280
60,500
+0.00(+0.00%)
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.