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
Cadiz Inc
(NQ:
CDZI
)
2.350
UNCHANGED
Streaming Delayed Price
Updated: 4:00 PM EDT, May 8, 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 (%)
May 31, 2016
6.270
6.279
6.050
6.090
25,643
-0.14(-2.25%)
May 27, 2016
6.270
6.230
6.230
6.230
41,700
-0.09(-1.42%)
May 26, 2016
6.650
6.650
6.120
6.320
92,015
-0.16(-2.47%)
May 25, 2016
6.670
6.670
6.380
6.480
144,117
-0.05(-0.84%)
May 24, 2016
5.970
6.590
5.970
6.535
53,336
+0.57(+9.46%)
May 23, 2016
5.910
5.980
5.825
5.970
5,972
+0.17(+2.93%)
May 20, 2016
5.870
5.900
5.760
5.800
12,603
-0.09(-1.53%)
May 19, 2016
5.720
5.970
5.700
5.890
24,522
+0.06(+1.03%)
May 18, 2016
6.030
6.060
5.780
5.830
19,326
-0.12(-2.02%)
May 17, 2016
5.820
6.020
5.820
5.950
79,583
+0.07(+1.19%)
May 16, 2016
6.010
6.100
5.468
5.880
101,713
-0.08(-1.34%)
May 13, 2016
6.130
6.200
5.930
5.960
26,715
-0.17(-2.77%)
May 12, 2016
6.420
6.710
6.050
6.130
50,467
-0.29(-4.52%)
May 11, 2016
7.000
7.050
6.360
6.420
130,738
-0.52(-7.49%)
May 10, 2016
6.600
7.660
6.490
6.940
275,175
+0.38(+5.79%)
May 09, 2016
6.540
6.760
6.300
6.560
71,310
+0.09(+1.39%)
May 06, 2016
6.200
6.470
6.040
6.470
56,547
+0.37(+6.07%)
May 05, 2016
5.890
6.140
5.890
6.100
12,223
+0.27(+4.63%)
May 04, 2016
6.170
6.190
5.830
5.830
45,375
-0.32(-5.20%)
May 03, 2016
6.400
6.400
6.130
6.150
30,093
-0.32(-4.95%)
May 02, 2016
6.550
6.610
6.470
6.470
61,673
-0.02(-0.31%)
Apr 29, 2016
6.340
6.570
6.340
6.490
79,669
+0.09(+1.41%)
Apr 28, 2016
6.010
6.440
6.000
6.400
68,249
+0.45(+7.56%)
Apr 27, 2016
5.590
6.130
5.500
5.950
44,644
+0.35(+6.25%)
Apr 26, 2016
5.610
5.750
5.500
5.600
68,812
+0.06(+1.08%)
Apr 25, 2016
5.330
5.560
5.330
5.540
36,524
+0.18(+3.36%)
Apr 22, 2016
5.280
5.500
5.250
5.360
46,625
-0.01(-0.19%)
Apr 21, 2016
5.230
5.370
5.200
5.370
17,291
+0.10(+1.90%)
Apr 20, 2016
5.180
5.320
5.155
5.270
30,312
+0.09(+1.74%)
Apr 19, 2016
5.110
5.240
5.100
5.180
13,153
+0.01(+0.19%)
Apr 18, 2016
5.270
5.333
5.200
5.170
36,774
-0.07(-1.34%)
Apr 15, 2016
5.160
5.410
5.110
5.240
60,659
+0.09(+1.75%)
Apr 14, 2016
5.170
5.200
5.130
5.150
9,588
+0.01(+0.19%)
Apr 13, 2016
5.060
5.250
5.050
5.140
25,433
+0.02(+0.39%)
Apr 12, 2016
5.090
5.160
5.020
5.120
19,771
+0.12(+2.40%)
Apr 11, 2016
5.190
5.200
5.000
5.000
34,394
-0.18(-3.47%)
Apr 08, 2016
5.200
5.240
5.170
5.180
4,865
-0.03(-0.58%)
Apr 07, 2016
5.100
5.300
5.100
5.210
27,979
+0.07(+1.36%)
Apr 06, 2016
5.110
5.290
4.980
5.140
12,311
+0.07(+1.38%)
Apr 05, 2016
5.305
5.305
5.010
5.070
14,400
-0.16(-3.06%)
Apr 04, 2016
5.020
5.275
4.980
5.230
14,850
+0.14(+2.75%)
Apr 01, 2016
5.240
5.260
5.060
5.090
46,722
-0.13(-2.49%)
Mar 31, 2016
5.100
5.425
5.030
5.220
131,103
+0.10(+1.95%)
Mar 30, 2016
5.080
5.170
4.920
5.120
56,297
+0.05(+0.99%)
Mar 29, 2016
4.510
5.120
4.440
5.070
92,891
+0.52(+11.43%)
Mar 28, 2016
4.540
4.570
4.270
4.550
30,560
+0.02(+0.44%)
Mar 24, 2016
4.080
4.530
4.530
4.530
79,800
+0.49(+12.13%)
Mar 23, 2016
4.140
4.210
4.030
4.040
50,864
-0.08(-1.94%)
Mar 22, 2016
4.249
4.280
4.050
4.120
42,861
-0.14(-3.29%)
Mar 21, 2016
4.260
4.320
4.050
4.260
57,848
+0.00(+0.00%)
Mar 18, 2016
4.870
4.920
4.100
4.260
650,188
-0.56(-11.62%)
Mar 17, 2016
4.940
4.970
4.620
4.820
99,182
-0.08(-1.63%)
Mar 16, 2016
4.870
4.980
4.800
4.900
60,645
-0.02(-0.41%)
Mar 15, 2016
5.140
5.140
4.850
4.920
57,341
-0.26(-5.02%)
Mar 14, 2016
5.070
5.380
4.930
5.180
254,345
+0.06(+1.17%)
Mar 11, 2016
5.185
5.330
5.020
5.120
60,423
+0.07(+1.39%)
Mar 10, 2016
5.030
5.420
4.990
5.050
89,511
+0.02(+0.40%)
Mar 09, 2016
5.010
5.100
4.990
5.030
16,420
+0.04(+0.80%)
Mar 08, 2016
5.040
5.170
4.950
4.990
33,743
-0.07(-1.38%)
Mar 07, 2016
5.120
5.196
5.000
5.060
39,976
-0.05(-0.98%)
Mar 04, 2016
4.850
5.090
4.751
5.110
64,579
+0.31(+6.46%)
Mar 03, 2016
5.060
5.250
4.800
4.800
53,416
-0.19(-3.81%)
Mar 02, 2016
4.700
5.060
4.700
4.990
92,463
+0.28(+5.94%)
Mar 01, 2016
4.840
4.960
4.700
4.710
31,905
-0.13(-2.69%)
Feb 29, 2016
4.830
4.840
4.340
4.840
70,040
+0.23(+4.99%)
Feb 26, 2016
4.390
4.970
4.190
4.610
118,965
+0.22(+5.01%)
Feb 25, 2016
4.610
4.680
4.350
4.390
37,993
-0.25(-5.39%)
Feb 24, 2016
5.020
5.250
4.510
4.640
61,063
-0.40(-7.94%)
Feb 23, 2016
5.660
5.660
4.910
5.040
114,279
-0.61(-10.80%)
Feb 22, 2016
5.700
5.820
5.650
5.650
58,262
-0.07(-1.22%)
Feb 19, 2016
5.800
5.800
5.710
5.720
38,582
-0.07(-1.21%)
Feb 18, 2016
5.810
5.810
5.680
5.790
35,487
-0.03(-0.52%)
Feb 17, 2016
5.840
5.840
5.720
5.820
68,541
+0.02(+0.34%)
Feb 16, 2016
5.420
5.850
5.380
5.800
123,384
+0.42(+7.81%)
Feb 12, 2016
5.340
5.380
5.380
5.380
19,600
+0.11(+2.09%)
Feb 11, 2016
5.200
5.340
5.200
5.270
24,715
+0.02(+0.38%)
Feb 10, 2016
5.230
5.300
5.200
5.250
32,042
-0.01(-0.19%)
Feb 09, 2016
5.450
5.470
5.150
5.260
62,499
-0.22(-4.01%)
Feb 08, 2016
5.450
5.501
5.340
5.480
44,040
-0.02(-0.36%)
Feb 05, 2016
5.330
5.730
5.300
5.500
73,191
+0.13(+2.42%)
Feb 04, 2016
5.370
5.700
5.270
5.370
94,946
+0.07(+1.32%)
Feb 03, 2016
5.300
5.400
5.130
5.300
33,781
+0.04(+0.76%)
Feb 02, 2016
5.480
5.600
5.250
5.260
38,198
-0.27(-4.88%)
Feb 01, 2016
5.580
5.815
5.520
5.530
43,321
-0.02(-0.36%)
Jan 29, 2016
5.240
5.570
5.240
5.550
41,221
+0.30(+5.71%)
Jan 28, 2016
5.120
5.300
5.120
5.250
33,440
+0.09(+1.74%)
Jan 27, 2016
5.210
5.250
5.090
5.160
15,872
-0.07(-1.34%)
Jan 26, 2016
5.300
5.325
5.150
5.230
44,165
-0.07(-1.32%)
Jan 25, 2016
5.500
5.630
5.300
5.300
24,222
-0.24(-4.33%)
Jan 22, 2016
5.580
5.730
5.490
5.540
115,410
+0.02(+0.36%)
Jan 21, 2016
5.300
5.530
5.300
5.520
43,853
+0.20(+3.76%)
Jan 20, 2016
5.300
5.340
5.090
5.320
84,540
-0.02(-0.37%)
Jan 19, 2016
5.360
5.390
5.250
5.340
62,476
-0.09(-1.66%)
Jan 15, 2016
5.710
5.430
5.430
5.430
67,200
-0.12(-2.16%)
Jan 14, 2016
5.750
5.820
5.350
5.550
122,272
+0.14(+2.59%)
Jan 13, 2016
5.380
5.750
5.350
5.410
55,065
+0.02(+0.37%)
Jan 12, 2016
5.350
5.450
5.300
5.390
35,875
+0.06(+1.13%)
Jan 11, 2016
5.370
5.820
5.260
5.330
125,649
+0.02(+0.38%)
Jan 08, 2016
5.460
5.580
4.860
5.310
119,054
+0.03(+0.57%)
Jan 07, 2016
5.580
5.585
5.220
5.280
115,519
-0.38(-6.71%)
Jan 06, 2016
5.650
5.990
5.500
5.660
170,145
-0.03(-0.53%)
Jan 05, 2016
5.740
5.740
5.230
5.690
208,493
-0.07(-1.22%)
Jan 04, 2016
5.170
6.130
5.061
5.760
583,905
+0.50(+9.51%)
Dec 31, 2015
5.300
5.260
5.260
5.260
391,400
-0.04(-0.75%)
Dec 30, 2015
4.160
5.780
4.110
5.300
1,559,218
+1.13(+27.10%)
Dec 29, 2015
4.190
4.240
4.090
4.170
114,406
-0.04(-0.95%)
Dec 28, 2015
4.190
4.310
4.140
4.210
57,478
-0.03(-0.71%)
Dec 24, 2015
4.190
4.240
4.240
4.240
18,400
+0.05(+1.19%)
Dec 23, 2015
3.850
4.360
3.850
4.190
174,565
+0.34(+8.83%)
Dec 22, 2015
3.900
3.920
3.680
3.850
184,281
+0.03(+0.79%)
Dec 21, 2015
3.870
3.920
3.720
3.820
157,273
+0.00(+0.00%)
Dec 18, 2015
3.980
4.600
3.790
3.820
1,106,232
-0.22(-5.45%)
Dec 17, 2015
4.260
4.295
3.860
4.040
151,330
-0.17(-4.04%)
Dec 16, 2015
4.270
4.440
4.110
4.210
85,690
+0.01(+0.24%)
Dec 15, 2015
4.440
4.480
4.200
4.200
84,588
-0.23(-5.19%)
Dec 14, 2015
4.280
4.500
4.151
4.430
154,428
+0.23(+5.48%)
Dec 11, 2015
4.300
4.390
4.180
4.200
72,325
-0.10(-2.33%)
Dec 10, 2015
4.090
4.350
4.090
4.300
40,080
+0.21(+5.13%)
Dec 09, 2015
4.147
4.240
4.080
4.090
35,051
-0.02(-0.49%)
Dec 08, 2015
4.120
4.140
4.001
4.110
28,837
-0.03(-0.72%)
Dec 07, 2015
4.220
4.220
4.030
4.140
37,851
-0.11(-2.59%)
Dec 04, 2015
4.410
4.420
4.070
4.250
71,793
+0.00(+0.00%)
Dec 03, 2015
4.600
4.600
4.000
4.250
198,115
+0.23(+5.72%)
Dec 02, 2015
3.820
4.100
3.820
4.020
91,273
+0.23(+6.07%)
Dec 01, 2015
3.730
3.890
3.650
3.790
83,813
+0.06(+1.61%)
Nov 30, 2015
3.650
3.844
3.621
3.730
67,126
+0.12(+3.32%)
Nov 27, 2015
3.620
3.740
3.560
3.610
29,943
-0.04(-1.10%)
Nov 25, 2015
3.460
3.650
3.650
3.650
84,600
+0.15(+4.29%)
Nov 24, 2015
3.250
4.780
3.170
3.500
520,237
+0.30(+9.37%)
Nov 23, 2015
3.190
3.410
3.150
3.200
110,587
+0.00(+0.00%)
Nov 20, 2015
3.120
3.200
3.080
3.200
36,579
+0.07(+2.24%)
Nov 19, 2015
3.200
3.500
3.000
3.130
123,011
-0.03(-0.95%)
Nov 18, 2015
3.120
3.170
3.090
3.160
29,210
+0.07(+2.27%)
Nov 17, 2015
3.090
3.290
3.060
3.090
79,182
+0.06(+1.98%)
Nov 16, 2015
3.080
3.100
3.030
3.030
41,003
-0.03(-0.98%)
Nov 13, 2015
3.000
3.160
3.000
3.060
48,757
+0.08(+2.68%)
Nov 12, 2015
3.100
3.200
2.950
2.980
90,847
-0.20(-6.29%)
Nov 11, 2015
3.050
3.200
3.050
3.180
34,227
+0.13(+4.26%)
Nov 10, 2015
3.080
3.090
3.010
3.050
89,084
-0.02(-0.65%)
Nov 09, 2015
3.470
3.470
3.020
3.070
146,879
-0.25(-7.53%)
Nov 06, 2015
3.410
3.590
3.200
3.320
160,729
-0.16(-4.60%)
Nov 05, 2015
3.580
3.600
3.490
3.480
135,930
-0.11(-3.06%)
Nov 04, 2015
3.521
3.750
3.420
3.590
158,000
+0.05(+1.41%)
Nov 03, 2015
3.253
3.580
3.253
3.540
63,787
+0.02(+0.57%)
Nov 02, 2015
3.440
3.550
3.370
3.520
77,229
+0.10(+2.92%)
Oct 30, 2015
3.380
3.420
3.250
3.420
119,761
+0.12(+3.64%)
Oct 29, 2015
3.340
3.400
3.260
3.300
110,982
-0.05(-1.49%)
Oct 28, 2015
3.330
3.500
3.250
3.350
117,931
+0.02(+0.60%)
Oct 27, 2015
3.560
3.600
3.280
3.330
105,379
-0.21(-5.93%)
Oct 26, 2015
3.580
3.640
3.250
3.540
288,246
-0.06(-1.67%)
Oct 23, 2015
3.970
4.240
3.590
3.600
527,000
-0.34(-8.63%)
Oct 22, 2015
3.360
3.980
3.360
3.940
235,045
+0.48(+13.87%)
Oct 21, 2015
3.530
3.530
3.330
3.460
188,979
-0.10(-2.81%)
Oct 20, 2015
3.820
3.900
3.510
3.560
316,902
-0.22(-5.82%)
Oct 19, 2015
3.520
3.840
3.200
3.780
493,297
+0.31(+8.93%)
Oct 16, 2015
3.250
3.850
3.250
3.470
1,612,906
+0.24(+7.43%)
Oct 15, 2015
3.380
3.380
3.110
3.230
409,301
+0.00(+0.00%)
Oct 14, 2015
3.010
3.340
3.010
3.230
1,893,612
+0.31(+10.62%)
Oct 13, 2015
2.920
2.970
2.712
2.920
475,577
+0.05(+1.74%)
Oct 12, 2015
3.020
3.064
2.805
2.870
789,758
-0.14(-4.65%)
Oct 09, 2015
3.410
3.500
2.960
3.010
1,295,757
-0.58(-16.16%)
Oct 08, 2015
3.910
3.910
3.352
3.590
858,367
-0.42(-10.47%)
Oct 07, 2015
4.500
4.940
4.000
4.010
777,189
-0.49(-10.89%)
Oct 06, 2015
4.910
5.069
4.450
4.500
1,010,712
-0.41(-8.35%)
Oct 05, 2015
7.940
7.940
4.510
4.910
731,482
-2.99(-37.85%)
Oct 02, 2015
7.600
7.940
7.600
7.900
25,800
+0.27(+3.54%)
Oct 01, 2015
7.260
7.710
7.260
7.630
28,275
+0.37(+5.10%)
Sep 30, 2015
7.370
7.370
7.240
7.260
25,918
-0.06(-0.82%)
Sep 29, 2015
7.250
7.530
7.250
7.320
39,525
+0.04(+0.55%)
Sep 28, 2015
7.870
8.030
7.230
7.280
60,736
-0.55(-7.02%)
Sep 25, 2015
7.850
7.988
7.800
7.830
32,247
-0.05(-0.63%)
Sep 24, 2015
7.950
8.065
7.800
7.880
42,130
-0.07(-0.88%)
Sep 23, 2015
8.490
8.490
7.790
7.950
91,537
-0.59(-6.91%)
Sep 22, 2015
8.710
8.720
8.300
8.540
39,749
-0.19(-2.18%)
Sep 21, 2015
8.660
8.840
8.600
8.730
49,861
+0.08(+0.92%)
Sep 18, 2015
8.500
8.660
8.420
8.650
79,272
+0.10(+1.17%)
Sep 17, 2015
8.480
8.610
8.450
8.550
38,887
+0.06(+0.71%)
Sep 16, 2015
8.190
8.500
8.190
8.490
46,574
+0.31(+3.79%)
Sep 15, 2015
8.180
8.490
8.070
8.180
71,693
-0.32(-3.76%)
Sep 14, 2015
8.470
8.500
8.210
8.500
45,251
+0.11(+1.31%)
Sep 11, 2015
8.130
8.410
7.970
8.390
67,405
+0.22(+2.69%)
Sep 10, 2015
8.280
8.300
8.100
8.170
22,696
-0.04(-0.49%)
Sep 09, 2015
7.940
8.240
7.940
8.210
56,749
+0.31(+3.92%)
Sep 08, 2015
7.680
7.940
7.590
7.900
42,493
+0.30(+3.95%)
Sep 04, 2015
7.380
7.600
7.600
7.600
73,100
+0.19(+2.56%)
Sep 03, 2015
7.640
7.680
7.355
7.410
45,314
-0.23(-3.01%)
Sep 02, 2015
8.070
8.220
7.560
7.640
51,503
-0.37(-4.62%)
Sep 01, 2015
7.710
8.260
7.710
8.010
34,189
-0.02(-0.25%)
Aug 31, 2015
8.000
8.130
7.760
8.030
77,087
-0.11(-1.35%)
Aug 28, 2015
7.870
8.200
7.800
8.140
103,037
+0.42(+5.44%)
Aug 27, 2015
7.740
7.890
7.580
7.720
83,412
-0.03(-0.39%)
Aug 26, 2015
7.600
7.850
7.490
7.750
89,216
+0.27(+3.61%)
Aug 25, 2015
7.500
7.599
7.400
7.480
44,287
+0.04(+0.54%)
Aug 24, 2015
7.390
7.630
7.080
7.440
62,564
-0.09(-1.20%)
Aug 21, 2015
7.360
7.570
7.220
7.530
36,920
+0.16(+2.17%)
Aug 20, 2015
7.480
7.480
7.350
7.370
32,204
-0.08(-1.07%)
Aug 19, 2015
7.600
7.600
7.370
7.450
112,463
-0.07(-0.93%)
Aug 18, 2015
7.330
7.520
7.200
7.520
27,384
+0.27(+3.72%)
Aug 17, 2015
7.420
7.580
7.240
7.250
33,482
-0.17(-2.29%)
Aug 14, 2015
7.270
7.520
7.140
7.420
77,607
+0.17(+2.34%)
Aug 13, 2015
7.539
7.539
7.240
7.250
189,432
-0.31(-4.10%)
Aug 12, 2015
7.610
7.650
7.320
7.560
120,073
-0.06(-0.72%)
Aug 11, 2015
7.700
7.845
7.460
7.615
92,553
-0.14(-1.87%)
Aug 10, 2015
7.910
8.240
7.570
7.760
197,240
+0.02(+0.26%)
Aug 07, 2015
7.710
7.860
7.525
7.740
62,000
+0.00(+0.00%)
Aug 06, 2015
8.890
8.920
7.720
7.740
600,296
-1.26(-14.00%)
Aug 05, 2015
8.690
9.000
8.200
9.000
74,961
+0.30(+3.45%)
Aug 04, 2015
8.430
8.760
8.120
8.700
104,031
+0.38(+4.57%)
Aug 03, 2015
8.230
8.480
7.800
8.320
290,344
+0.12(+1.46%)
Jul 31, 2015
8.640
8.640
8.070
8.200
440,763
-0.19(-2.26%)
Jul 30, 2015
8.640
8.730
8.330
8.390
375,923
-0.25(-2.89%)
Jul 29, 2015
8.900
8.900
8.400
8.640
322,815
-0.32(-3.57%)
Jul 28, 2015
8.440
9.020
8.200
8.960
179,783
+0.55(+6.54%)
Jul 27, 2015
8.230
8.430
8.060
8.410
122,892
+0.20(+2.44%)
Jul 24, 2015
8.350
8.375
8.060
8.210
92,528
-0.03(-0.36%)
Jul 23, 2015
8.230
8.460
8.140
8.240
415,541
-0.16(-1.90%)
Jul 22, 2015
8.667
8.750
8.210
8.400
340,421
-0.23(-2.67%)
Jul 21, 2015
9.040
9.040
8.590
8.630
470,171
-0.38(-4.22%)
Jul 20, 2015
9.110
9.240
8.860
9.010
232,706
-0.19(-2.07%)
Jul 17, 2015
9.320
9.470
9.170
9.200
37,759
-0.24(-2.54%)
Jul 16, 2015
9.270
9.440
9.000
9.440
112,472
+0.27(+2.94%)
Jul 15, 2015
9.640
9.640
8.980
9.170
210,003
-0.45(-4.68%)
Jul 14, 2015
9.440
9.750
9.330
9.620
101,392
+0.19(+2.01%)
Jul 13, 2015
9.290
9.440
8.990
9.430
204,803
+0.10(+1.07%)
Jul 10, 2015
9.430
9.600
9.300
9.330
185,825
+0.03(+0.32%)
Jul 09, 2015
9.390
9.750
9.180
9.300
125,415
+0.01(+0.11%)
Jul 08, 2015
8.710
9.710
8.710
9.290
79,401
-0.09(-0.96%)
Jul 07, 2015
8.850
9.410
8.610
9.380
79,007
+0.51(+5.75%)
Jul 06, 2015
8.730
8.870
8.600
8.870
54,765
+0.04(+0.45%)
Jul 02, 2015
8.900
8.830
8.830
8.830
32,000
-0.10(-1.12%)
Jul 01, 2015
8.680
8.970
8.680
8.930
63,191
+0.24(+2.76%)
Jun 30, 2015
8.620
8.700
8.530
8.690
35,090
+0.17(+2.00%)
Jun 29, 2015
8.660
8.660
8.500
8.520
39,546
-0.14(-1.62%)
Jun 26, 2015
9.170
9.170
8.570
8.660
155,718
-0.52(-5.66%)
Jun 25, 2015
9.020
9.260
8.800
9.180
53,736
+0.15(+1.66%)
Jun 24, 2015
9.360
9.360
8.870
9.030
67,487
-0.30(-3.22%)
Jun 23, 2015
9.110
9.480
9.110
9.330
59,061
+0.22(+2.41%)
Jun 22, 2015
9.830
10.50
8.900
9.110
272,969
-0.66(-6.76%)
Jun 19, 2015
9.500
10.34
9.450
9.770
1,142,902
+0.22(+2.30%)
Jun 18, 2015
8.840
9.730
8.650
9.550
255,954
+0.87(+10.02%)
Jun 17, 2015
8.090
8.770
8.070
8.680
147,280
+0.73(+9.18%)
Jun 16, 2015
8.000
8.120
7.840
7.950
80,067
-0.03(-0.38%)
Jun 15, 2015
7.800
8.280
7.690
7.980
142,404
+0.29(+3.77%)
Jun 12, 2015
7.690
7.770
7.660
7.690
24,677
+0.00(+0.00%)
Jun 11, 2015
7.770
8.075
7.650
7.690
57,713
-0.03(-0.39%)
Jun 10, 2015
7.870
8.020
7.710
7.720
51,171
-0.18(-2.28%)
Jun 09, 2015
7.940
8.075
7.800
7.900
55,354
-0.03(-0.38%)
Jun 08, 2015
7.950
7.960
7.770
7.930
27,926
-0.05(-0.63%)
Jun 05, 2015
8.050
8.200
7.920
7.980
26,048
-0.02(-0.25%)
Jun 04, 2015
8.020
8.750
7.920
8.000
42,720
-0.13(-1.60%)
Jun 03, 2015
8.010
8.150
7.750
8.130
77,277
+0.12(+1.50%)
Jun 02, 2015
8.120
8.320
8.000
8.010
159,612
-0.14(-1.72%)
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.