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
)
3.110
-0.140 (-4.31%)
Streaming Delayed Price
Updated: 4:00 PM EDT, Sep 20, 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, 2019
10.32
10.45
10.07
10.38
255,200
-0.01(-0.10%)
May 30, 2019
10.38
10.45
10.21
10.39
135,134
+0.01(+0.10%)
May 29, 2019
10.38
10.42
10.27
10.38
138,166
-0.04(-0.38%)
May 28, 2019
10.52
10.52
10.22
10.42
85,327
+0.02(+0.19%)
May 24, 2019
10.28
10.50
10.18
10.40
154,000
-0.01(-0.10%)
May 23, 2019
10.60
10.61
10.36
10.41
124,740
-0.19(-1.79%)
May 22, 2019
10.61
10.68
10.17
10.60
287,819
+0.00(+0.00%)
May 21, 2019
10.72
10.77
10.42
10.60
251,323
-0.11(-1.03%)
May 20, 2019
10.85
10.89
10.70
10.71
105,918
-0.09(-0.83%)
May 17, 2019
10.80
10.98
10.76
10.80
192,100
-0.02(-0.18%)
May 16, 2019
10.75
10.89
10.72
10.82
109,573
+0.17(+1.60%)
May 15, 2019
10.63
10.94
10.56
10.65
92,007
+0.05(+0.47%)
May 14, 2019
10.27
10.75
10.27
10.60
128,710
+0.33(+3.21%)
May 13, 2019
10.22
10.34
10.15
10.27
98,712
+0.00(+0.00%)
May 10, 2019
10.17
10.30
10.10
10.27
56,900
+0.04(+0.39%)
May 09, 2019
10.25
10.32
10.16
10.23
48,673
-0.01(-0.10%)
May 08, 2019
10.23
10.30
10.16
10.24
31,909
+0.02(+0.20%)
May 07, 2019
10.16
10.31
10.13
10.22
74,384
+0.01(+0.10%)
May 06, 2019
10.20
10.26
10.06
10.21
110,226
-0.02(-0.20%)
May 03, 2019
10.17
10.30
10.16
10.23
79,400
+0.08(+0.79%)
May 02, 2019
10.07
10.19
10.00
10.15
55,037
+0.03(+0.30%)
May 01, 2019
10.23
10.25
10.10
10.12
48,238
-0.12(-1.17%)
Apr 30, 2019
10.25
10.26
10.05
10.24
105,211
+0.04(+0.39%)
Apr 29, 2019
10.14
10.26
10.12
10.20
76,511
+0.05(+0.49%)
Apr 26, 2019
9.970
10.15
9.890
10.15
124,600
+0.18(+1.81%)
Apr 25, 2019
9.900
9.990
9.780
9.970
91,228
+0.14(+1.42%)
Apr 24, 2019
9.860
9.920
9.760
9.830
123,615
+0.02(+0.20%)
Apr 23, 2019
9.850
9.870
9.710
9.810
120,945
+0.02(+0.20%)
Apr 22, 2019
9.750
9.860
9.740
9.790
52,651
-0.04(-0.41%)
Apr 18, 2019
9.850
9.980
9.760
9.830
155,300
+0.02(+0.20%)
Apr 17, 2019
9.750
9.880
9.710
9.810
144,039
+0.03(+0.31%)
Apr 16, 2019
9.740
9.810
9.610
9.780
219,191
+0.05(+0.51%)
Apr 15, 2019
9.680
9.750
9.550
9.730
207,877
+0.05(+0.52%)
Apr 12, 2019
9.470
9.710
9.400
9.680
256,000
+0.22(+2.33%)
Apr 11, 2019
9.300
9.500
9.300
9.460
59,693
-0.03(-0.32%)
Apr 10, 2019
9.540
9.550
9.320
9.490
120,190
-0.04(-0.42%)
Apr 09, 2019
9.550
9.580
9.445
9.530
63,801
-0.01(-0.10%)
Apr 08, 2019
9.550
9.570
9.400
9.540
109,684
-0.11(-1.14%)
Apr 05, 2019
9.500
9.690
9.400
9.650
247,300
+0.15(+1.58%)
Apr 04, 2019
9.450
9.550
9.370
9.500
118,522
+0.05(+0.53%)
Apr 03, 2019
9.490
9.550
9.360
9.450
127,735
-0.03(-0.32%)
Apr 02, 2019
9.480
9.610
9.365
9.480
66,868
-0.01(-0.11%)
Apr 01, 2019
9.700
9.700
9.450
9.490
63,274
-0.19(-1.96%)
Mar 29, 2019
9.600
9.770
9.530
9.680
201,700
+0.08(+0.83%)
Mar 28, 2019
9.690
9.750
9.560
9.600
116,293
-0.09(-0.93%)
Mar 27, 2019
9.650
9.870
9.480
9.690
161,787
+0.00(+0.00%)
Mar 26, 2019
9.560
9.790
9.350
9.690
189,422
+0.13(+1.36%)
Mar 25, 2019
9.570
9.620
9.450
9.560
77,625
-0.01(-0.10%)
Mar 22, 2019
9.560
9.790
9.540
9.570
113,700
-0.04(-0.42%)
Mar 21, 2019
9.520
9.680
9.480
9.610
129,705
+0.08(+0.84%)
Mar 20, 2019
9.240
9.630
8.880
9.530
241,056
+0.29(+3.14%)
Mar 19, 2019
9.470
9.820
9.010
9.240
416,262
-0.36(-3.75%)
Mar 18, 2019
9.660
9.990
9.540
9.600
381,824
-0.06(-0.62%)
Mar 15, 2019
9.860
10.00
9.630
9.660
284,700
-0.17(-1.73%)
Mar 14, 2019
9.800
9.960
9.650
9.830
244,454
-0.01(-0.10%)
Mar 13, 2019
9.930
9.990
9.840
9.840
182,765
-0.09(-0.91%)
Mar 12, 2019
9.800
9.980
9.770
9.930
69,327
+0.12(+1.22%)
Mar 11, 2019
9.710
9.850
9.680
9.810
83,395
+0.11(+1.13%)
Mar 08, 2019
9.760
9.820
9.520
9.700
140,600
-0.04(-0.41%)
Mar 07, 2019
9.620
9.980
9.485
9.740
205,444
-0.05(-0.51%)
Mar 06, 2019
9.900
9.960
9.580
9.790
97,293
-0.12(-1.21%)
Mar 05, 2019
9.800
9.970
9.800
9.910
101,399
+0.10(+1.02%)
Mar 04, 2019
9.900
9.990
9.730
9.810
97,865
-0.09(-0.91%)
Mar 01, 2019
9.840
9.930
9.660
9.900
65,300
+0.07(+0.71%)
Feb 28, 2019
9.750
9.940
9.750
9.830
158,949
+0.08(+0.82%)
Feb 27, 2019
9.840
9.900
9.620
9.750
87,043
-0.10(-1.02%)
Feb 26, 2019
9.930
10.00
9.800
9.850
147,667
-0.09(-0.91%)
Feb 25, 2019
10.00
10.04
9.820
9.940
235,705
-0.06(-0.60%)
Feb 22, 2019
9.940
10.00
9.890
10.00
77,000
+0.05(+0.50%)
Feb 21, 2019
10.03
10.09
9.850
9.950
196,068
-0.09(-0.90%)
Feb 20, 2019
10.01
10.29
10.01
10.04
107,586
+0.02(+0.20%)
Feb 19, 2019
10.00
10.10
9.920
10.02
56,528
+0.02(+0.20%)
Feb 15, 2019
10.11
10.25
9.790
10.00
195,500
-0.08(-0.79%)
Feb 14, 2019
9.950
10.13
9.790
10.08
93,351
+0.16(+1.61%)
Feb 13, 2019
10.25
10.30
9.840
9.920
97,376
-0.22(-2.17%)
Feb 12, 2019
10.18
10.26
10.03
10.14
71,258
-0.10(-0.98%)
Feb 11, 2019
10.17
10.28
9.560
10.24
235,516
+0.04(+0.39%)
Feb 08, 2019
10.21
10.27
9.880
10.20
149,200
-0.02(-0.20%)
Feb 07, 2019
9.890
10.27
9.760
10.22
77,042
+0.30(+3.02%)
Feb 06, 2019
10.12
10.22
9.890
9.920
60,651
-0.19(-1.88%)
Feb 05, 2019
10.32
10.38
10.09
10.11
90,744
-0.18(-1.75%)
Feb 04, 2019
10.30
10.32
10.15
10.29
74,080
+0.04(+0.39%)
Feb 01, 2019
10.30
10.36
10.15
10.25
90,400
-0.05(-0.49%)
Jan 31, 2019
10.10
10.34
10.10
10.30
98,698
+0.10(+0.98%)
Jan 30, 2019
10.09
10.26
10.00
10.20
53,807
+0.13(+1.29%)
Jan 29, 2019
9.910
10.25
9.820
10.07
69,006
+0.06(+0.60%)
Jan 28, 2019
10.19
10.19
9.980
10.01
33,281
-0.24(-2.34%)
Jan 25, 2019
10.26
10.33
10.19
10.25
72,000
-0.01(-0.10%)
Jan 24, 2019
10.22
10.34
10.13
10.26
48,533
+0.06(+0.59%)
Jan 23, 2019
10.22
10.26
10.05
10.20
120,664
-0.02(-0.20%)
Jan 22, 2019
10.03
10.25
10.03
10.22
101,306
+0.13(+1.29%)
Jan 18, 2019
10.01
10.23
9.960
10.09
150,500
+0.05(+0.50%)
Jan 17, 2019
10.11
10.11
9.790
10.04
111,611
-0.14(-1.38%)
Jan 16, 2019
10.18
10.32
10.09
10.18
75,020
+0.00(+0.00%)
Jan 15, 2019
10.06
10.18
9.845
10.18
73,370
+0.11(+1.09%)
Jan 14, 2019
10.13
10.28
10.07
10.07
55,216
-0.13(-1.27%)
Jan 11, 2019
10.21
10.30
9.980
10.20
115,200
-0.09(-0.87%)
Jan 10, 2019
10.28
10.34
10.05
10.29
60,933
+0.00(+0.00%)
Jan 09, 2019
10.36
10.40
10.15
10.29
46,957
-0.06(-0.58%)
Jan 08, 2019
10.41
10.48
10.31
10.35
60,285
+0.05(+0.49%)
Jan 07, 2019
10.37
10.38
10.07
10.30
52,938
-0.08(-0.77%)
Jan 04, 2019
10.24
10.45
10.15
10.38
246,600
+0.27(+2.67%)
Jan 03, 2019
10.25
10.26
9.905
10.11
103,233
-0.15(-1.46%)
Jan 02, 2019
10.30
10.45
10.15
10.26
66,839
-0.04(-0.39%)
Dec 31, 2018
10.45
10.45
10.11
10.30
189,800
-0.02(-0.19%)
Dec 28, 2018
9.690
10.62
9.620
10.32
342,100
+0.87(+9.21%)
Dec 27, 2018
9.550
9.570
9.240
9.450
107,950
+0.02(+0.21%)
Dec 26, 2018
8.800
9.470
8.660
9.430
109,211
+0.66(+7.53%)
Dec 24, 2018
8.770
8.910
8.660
8.770
32,900
-0.01(-0.11%)
Dec 21, 2018
8.720
8.920
8.530
8.780
238,100
+0.03(+0.34%)
Dec 20, 2018
8.900
8.950
8.710
8.750
156,413
-0.12(-1.35%)
Dec 19, 2018
8.750
9.030
8.710
8.870
60,141
+0.11(+1.26%)
Dec 18, 2018
8.690
9.050
8.680
8.760
141,617
+0.07(+0.81%)
Dec 17, 2018
9.270
9.270
8.610
8.690
129,949
-0.58(-6.26%)
Dec 14, 2018
9.500
9.500
9.210
9.270
113,800
-0.30(-3.13%)
Dec 13, 2018
9.900
9.900
9.520
9.570
46,798
-0.31(-3.14%)
Dec 12, 2018
10.09
10.34
9.840
9.880
116,825
-0.16(-1.59%)
Dec 11, 2018
9.840
10.28
9.770
10.04
456,533
+0.26(+2.66%)
Dec 10, 2018
9.850
10.00
9.730
9.780
306,743
-0.08(-0.81%)
Dec 07, 2018
9.900
9.940
9.710
9.860
47,600
-0.05(-0.50%)
Dec 06, 2018
10.12
10.12
9.800
9.910
110,065
-0.28(-2.75%)
Dec 04, 2018
10.63
10.76
10.07
10.19
75,800
-0.59(-5.47%)
Dec 03, 2018
10.85
10.94
10.61
10.78
49,012
-0.05(-0.46%)
Nov 30, 2018
10.82
10.86
10.44
10.83
78,000
+0.01(+0.09%)
Nov 29, 2018
10.75
10.85
10.42
10.82
103,867
-0.06(-0.55%)
Nov 28, 2018
10.97
11.04
10.60
10.88
93,377
-0.10(-0.91%)
Nov 27, 2018
11.09
11.09
10.85
10.98
48,626
-0.12(-1.08%)
Nov 26, 2018
11.11
11.24
10.97
11.10
40,465
+0.03(+0.27%)
Nov 23, 2018
10.99
11.18
10.90
11.07
37,100
+0.07(+0.64%)
Nov 21, 2018
11.00
11.00
11.00
0
-0.11(-0.99%)
Nov 20, 2018
11.00
11.14
10.92
11.11
307,028
+0.04(+0.36%)
Nov 19, 2018
10.98
11.23
10.83
11.07
189,901
+0.08(+0.73%)
Nov 16, 2018
10.90
11.01
10.82
10.99
83,600
+0.07(+0.64%)
Nov 15, 2018
10.92
10.99
10.77
10.92
53,081
-0.06(-0.55%)
Nov 14, 2018
11.00
11.36
10.93
10.98
81,533
-0.01(-0.09%)
Nov 13, 2018
10.99
11.13
10.62
10.99
43,905
-0.01(-0.09%)
Nov 12, 2018
10.95
11.21
10.77
11.00
36,364
+0.04(+0.36%)
Nov 09, 2018
11.00
11.09
10.49
10.96
80,000
+0.06(+0.55%)
Nov 08, 2018
11.01
11.01
10.90
10.90
21,900
-0.12(-1.09%)
Nov 07, 2018
11.10
11.20
10.96
11.02
108,199
-0.09(-0.81%)
Nov 06, 2018
10.96
11.12
10.91
11.11
25,212
+0.09(+0.82%)
Nov 05, 2018
11.00
11.35
10.91
11.02
45,823
+0.02(+0.18%)
Nov 02, 2018
11.13
11.18
10.97
11.00
31,500
-0.11(-0.99%)
Nov 01, 2018
11.13
11.37
11.07
11.11
41,783
-0.01(-0.09%)
Oct 31, 2018
10.96
11.25
10.66
11.12
148,051
+0.19(+1.74%)
Oct 30, 2018
10.92
11.05
10.76
10.93
70,009
+0.00(+0.00%)
Oct 29, 2018
10.94
11.04
10.77
10.93
46,970
+0.02(+0.18%)
Oct 26, 2018
10.97
11.05
10.80
10.91
47,600
-0.10(-0.91%)
Oct 25, 2018
10.92
11.05
10.44
11.01
48,230
+0.12(+1.10%)
Oct 24, 2018
11.05
11.05
10.76
10.89
65,475
-0.15(-1.36%)
Oct 23, 2018
11.04
11.15
10.74
11.04
96,830
-0.13(-1.16%)
Oct 22, 2018
11.15
11.20
10.89
11.17
88,079
+0.10(+0.90%)
Oct 19, 2018
10.95
11.20
10.95
11.07
45,300
+0.07(+0.64%)
Oct 18, 2018
11.15
11.34
10.82
11.00
63,696
-0.17(-1.52%)
Oct 17, 2018
11.18
11.35
11.09
11.17
69,041
-0.04(-0.36%)
Oct 16, 2018
11.05
11.25
11.01
11.21
82,930
+0.13(+1.17%)
Oct 15, 2018
11.00
11.19
10.60
11.08
115,816
+0.07(+0.64%)
Oct 12, 2018
11.00
11.08
10.78
11.01
136,400
+0.06(+0.55%)
Oct 11, 2018
10.97
11.10
10.84
10.95
59,409
-0.03(-0.27%)
Oct 10, 2018
11.15
11.19
10.64
10.98
131,750
-0.21(-1.88%)
Oct 09, 2018
11.08
11.23
10.87
11.19
158,332
+0.11(+0.99%)
Oct 08, 2018
11.23
11.97
10.68
11.08
68,603
-0.11(-0.98%)
Oct 05, 2018
11.10
11.35
10.84
11.19
39,200
+0.02(+0.18%)
Oct 04, 2018
11.11
11.25
11.00
11.17
71,031
+0.05(+0.45%)
Oct 03, 2018
11.05
11.35
11.01
11.12
92,905
+0.02(+0.18%)
Oct 02, 2018
10.99
11.16
10.84
11.10
59,107
+0.10(+0.91%)
Oct 01, 2018
11.15
11.28
10.92
11.00
42,007
-0.15(-1.35%)
Sep 28, 2018
10.55
11.15
10.50
11.15
71,600
+0.35(+3.24%)
Sep 27, 2018
10.75
11.05
10.15
10.80
184,698
+0.00(+0.00%)
Sep 26, 2018
10.75
11.10
10.60
10.80
107,645
+0.00(+0.00%)
Sep 25, 2018
10.75
11.03
10.60
10.80
35,031
+0.00(+0.00%)
Sep 24, 2018
10.80
11.05
10.70
10.80
74,261
+0.10(+0.93%)
Sep 21, 2018
11.00
11.35
10.35
10.70
472,100
-0.35(-3.17%)
Sep 20, 2018
10.75
11.15
10.75
11.05
97,226
+0.30(+2.79%)
Sep 19, 2018
10.40
10.90
10.40
10.75
68,819
+0.20(+1.90%)
Sep 18, 2018
10.90
10.95
10.55
10.55
57,267
-0.40(-3.65%)
Sep 17, 2018
10.85
11.15
10.70
10.95
68,582
+0.05(+0.46%)
Sep 14, 2018
10.60
11.00
10.45
10.90
53,800
+0.25(+2.35%)
Sep 13, 2018
10.60
10.71
10.30
10.65
75,884
+0.05(+0.47%)
Sep 12, 2018
10.85
10.88
10.55
10.60
76,065
-0.30(-2.75%)
Sep 11, 2018
11.25
11.30
10.90
10.90
40,676
-0.35(-3.11%)
Sep 10, 2018
11.45
11.45
10.82
11.25
91,949
-0.20(-1.75%)
Sep 07, 2018
11.35
11.60
11.30
11.45
87,700
+0.05(+0.44%)
Sep 06, 2018
11.20
11.50
11.20
11.40
74,592
+0.10(+0.88%)
Sep 05, 2018
11.45
11.45
11.00
11.30
143,432
-0.10(-0.88%)
Sep 04, 2018
11.80
11.90
10.65
11.40
267,933
+1.80(+18.75%)
Aug 31, 2018
9.600
9.600
9.600
0
+0.30(+3.23%)
Aug 30, 2018
10.55
10.55
8.850
9.300
234,407
-1.60(-14.68%)
Aug 29, 2018
11.60
11.60
10.80
10.90
104,649
-0.70(-6.03%)
Aug 28, 2018
11.75
11.75
11.45
11.60
47,180
-0.15(-1.28%)
Aug 27, 2018
12.80
12.80
11.50
11.75
240,839
-1.05(-8.20%)
Aug 24, 2018
12.70
12.80
12.70
12.80
74,900
+0.10(+0.79%)
Aug 23, 2018
12.65
12.82
12.65
12.70
81,498
-0.05(-0.39%)
Aug 22, 2018
12.75
12.85
12.62
12.75
121,107
-0.05(-0.39%)
Aug 21, 2018
12.65
12.85
12.50
12.80
212,142
+0.10(+0.79%)
Aug 20, 2018
12.65
12.80
12.50
12.70
109,412
-0.05(-0.39%)
Aug 17, 2018
12.55
12.80
12.55
12.75
117,900
+0.10(+0.79%)
Aug 16, 2018
12.45
12.80
12.45
12.65
98,898
+0.10(+0.80%)
Aug 15, 2018
12.40
12.75
12.35
12.55
65,158
+0.10(+0.80%)
Aug 14, 2018
12.25
12.50
12.05
12.45
39,575
+0.20(+1.63%)
Aug 13, 2018
12.10
12.40
11.55
12.25
83,058
-0.05(-0.41%)
Aug 10, 2018
12.40
12.60
11.95
12.30
258,900
-0.20(-1.60%)
Aug 09, 2018
12.60
12.65
12.35
12.50
42,259
-0.15(-1.19%)
Aug 08, 2018
12.60
12.75
12.38
12.65
133,169
+0.05(+0.40%)
Aug 07, 2018
12.75
12.85
12.30
12.60
36,331
-0.15(-1.18%)
Aug 06, 2018
13.05
13.20
12.70
12.75
53,154
-0.30(-2.30%)
Aug 03, 2018
13.30
13.30
12.90
13.05
52,000
-0.27(-2.06%)
Aug 02, 2018
13.40
13.55
13.25
13.32
50,025
-0.12(-0.93%)
Aug 01, 2018
13.35
13.50
13.05
13.45
52,812
+0.05(+0.37%)
Jul 31, 2018
13.30
13.45
13.20
13.40
116,762
+0.15(+1.13%)
Jul 30, 2018
13.40
13.50
13.05
13.25
105,701
-0.15(-1.12%)
Jul 27, 2018
13.35
13.45
13.21
13.40
211,200
+0.05(+0.37%)
Jul 26, 2018
13.30
13.50
13.20
13.35
108,291
+0.00(+0.00%)
Jul 25, 2018
13.05
13.40
13.00
13.35
136,037
+0.25(+1.91%)
Jul 24, 2018
13.20
13.25
13.10
13.10
74,037
-0.10(-0.76%)
Jul 23, 2018
13.15
13.30
13.10
13.20
56,909
+0.00(+0.00%)
Jul 20, 2018
13.05
13.30
12.95
13.20
96,829
+0.10(+0.76%)
Jul 19, 2018
13.05
13.40
12.60
13.10
134,263
+0.05(+0.38%)
Jul 18, 2018
13.15
13.20
12.95
13.05
68,280
-0.10(-0.76%)
Jul 17, 2018
13.15
13.25
13.05
13.15
58,906
+0.00(+0.00%)
Jul 16, 2018
13.05
13.20
12.90
13.15
82,870
+0.05(+0.38%)
Jul 13, 2018
13.00
13.15
12.90
13.10
63,609
+0.05(+0.38%)
Jul 12, 2018
13.07
13.00
13.05
48,198
+0.00(+0.00%)
Jul 11, 2018
13.05
13.15
12.95
13.05
78,594
-0.05(-0.38%)
Jul 10, 2018
13.00
13.15
12.85
13.10
79,386
+0.05(+0.38%)
Jul 09, 2018
13.10
13.10
12.85
13.05
102,066
-0.05(-0.38%)
Jul 06, 2018
13.10
13.20
13.00
13.10
66,086
-0.05(-0.38%)
Jul 05, 2018
13.00
13.15
12.95
13.15
78,847
+0.20(+1.54%)
Jul 03, 2018
12.95
12.95
12.95
0
-0.10(-0.77%)
Jul 02, 2018
13.05
13.15
13.00
13.05
57,179
-0.05(-0.38%)
Jun 29, 2018
12.95
13.25
12.95
13.10
276,004
+0.10(+0.77%)
Jun 28, 2018
12.85
13.07
12.65
13.00
201,930
+0.10(+0.78%)
Jun 27, 2018
13.05
13.25
12.85
12.90
110,168
-0.15(-1.15%)
Jun 26, 2018
12.95
13.10
12.85
13.05
115,162
+0.10(+0.77%)
Jun 25, 2018
13.05
13.10
12.95
12.95
118,790
-0.20(-1.52%)
Jun 22, 2018
13.15
13.40
12.85
13.15
305,453
+0.05(+0.38%)
Jun 21, 2018
13.40
13.45
13.10
13.10
153,944
-0.30(-2.24%)
Jun 20, 2018
12.95
13.50
12.95
13.40
135,840
+0.40(+3.08%)
Jun 19, 2018
12.95
13.15
12.65
13.00
162,729
+0.05(+0.39%)
Jun 18, 2018
12.85
13.10
12.55
12.95
160,031
+0.00(+0.00%)
Jun 15, 2018
13.18
12.55
12.95
340,004
+0.35(+2.78%)
Jun 14, 2018
12.60
12.80
12.40
12.60
198,396
+0.00(+0.00%)
Jun 13, 2018
12.55
12.80
12.35
12.60
154,829
+0.05(+0.40%)
Jun 12, 2018
12.25
12.60
12.18
12.55
98,865
+0.25(+2.03%)
Jun 11, 2018
12.00
12.40
12.00
12.30
104,625
+0.30(+2.50%)
Jun 08, 2018
12.10
12.15
11.85
12.00
103,218
-0.05(-0.41%)
Jun 07, 2018
12.20
12.30
12.00
12.05
52,731
-0.20(-1.63%)
Jun 06, 2018
12.25
12.25
12.05
12.25
64,109
-0.05(-0.41%)
Jun 05, 2018
12.20
12.47
11.90
12.30
116,883
+0.15(+1.23%)
Jun 04, 2018
12.70
13.15
12.10
12.15
70,103
-0.50(-3.95%)
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.