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
Clearside Biomedi
(NQ:
CLSD
)
1.310
UNCHANGED
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 (%)
Apr 30, 2020
2.010
2.170
1.950
1.980
530,242
+0.01(+0.51%)
Apr 29, 2020
1.970
2.040
1.920
1.970
278,966
+0.07(+3.68%)
Apr 28, 2020
2.070
2.070
1.770
1.900
710,275
-0.27(-12.44%)
Apr 27, 2020
2.300
2.350
2.130
2.170
439,878
-0.03(-1.36%)
Apr 24, 2020
2.110
2.250
2.103
2.200
519,500
+0.13(+6.28%)
Apr 23, 2020
1.980
2.100
1.980
2.070
230,715
+0.08(+4.02%)
Apr 22, 2020
2.100
2.110
1.900
1.990
368,628
-0.10(-4.78%)
Apr 21, 2020
2.110
2.170
1.890
2.090
340,088
-0.04(-1.88%)
Apr 20, 2020
2.140
2.350
2.100
2.130
406,691
-0.05(-2.29%)
Apr 17, 2020
2.250
2.420
2.150
2.180
401,100
+0.02(+0.93%)
Apr 16, 2020
2.480
2.540
2.110
2.160
672,261
-0.25(-10.37%)
Apr 15, 2020
2.110
2.470
2.010
2.410
555,604
+0.30(+14.22%)
Apr 14, 2020
1.850
2.140
1.800
2.110
450,201
+0.32(+17.88%)
Apr 13, 2020
1.740
1.800
1.690
1.790
271,786
+0.05(+2.87%)
Apr 09, 2020
1.750
1.750
1.630
1.740
180,200
+0.02(+1.16%)
Apr 08, 2020
1.620
1.740
1.560
1.720
215,413
+0.11(+6.83%)
Apr 07, 2020
1.580
1.710
1.500
1.610
218,989
+0.04(+2.55%)
Apr 06, 2020
1.650
1.730
1.560
1.570
210,894
-0.01(-0.63%)
Apr 03, 2020
1.610
1.640
1.530
1.580
128,200
-0.02(-1.25%)
Apr 02, 2020
1.480
1.680
1.472
1.600
167,771
+0.05(+3.23%)
Apr 01, 2020
1.620
1.660
1.458
1.550
239,862
-0.15(-8.82%)
Mar 31, 2020
1.770
1.840
1.560
1.700
168,464
-0.06(-3.41%)
Mar 30, 2020
1.750
1.810
1.660
1.760
229,481
+0.02(+1.15%)
Mar 27, 2020
1.760
1.860
1.680
1.740
169,000
-0.11(-5.95%)
Mar 26, 2020
1.740
1.970
1.670
1.850
498,879
+0.13(+7.56%)
Mar 25, 2020
1.510
1.740
1.490
1.720
504,115
+0.22(+14.67%)
Mar 24, 2020
1.470
1.640
1.430
1.500
272,185
+0.13(+9.49%)
Mar 23, 2020
1.280
1.450
1.260
1.370
494,345
+0.05(+3.79%)
Mar 20, 2020
1.460
1.690
1.260
1.320
955,000
-0.07(-5.04%)
Mar 19, 2020
1.310
1.600
1.180
1.390
615,767
+0.06(+4.51%)
Mar 18, 2020
1.190
1.580
1.100
1.330
875,657
-0.02(-1.48%)
Mar 17, 2020
1.560
1.820
1.230
1.350
940,613
-0.13(-8.78%)
Mar 16, 2020
1.720
1.930
1.480
1.480
959,304
-0.53(-26.37%)
Mar 13, 2020
2.120
2.170
1.790
2.010
683,000
+0.09(+4.69%)
Mar 12, 2020
1.800
2.400
1.770
1.920
1,007,801
-0.67(-25.87%)
Mar 11, 2020
2.550
2.740
2.500
2.590
936,301
+0.09(+3.60%)
Mar 10, 2020
2.480
2.750
2.380
2.500
490,522
+0.04(+1.63%)
Mar 09, 2020
2.870
2.930
2.460
2.460
749,218
-0.56(-18.54%)
Mar 06, 2020
3.200
3.300
2.890
3.020
1,086,600
-0.23(-7.08%)
Mar 05, 2020
2.680
3.260
2.620
3.250
1,336,397
+0.56(+20.82%)
Mar 04, 2020
2.520
2.760
2.390
2.690
447,181
+0.26(+10.70%)
Mar 03, 2020
2.600
2.600
2.320
2.430
578,898
-0.14(-5.45%)
Mar 02, 2020
2.360
2.600
2.200
2.570
732,670
+0.33(+14.73%)
Feb 28, 2020
2.000
2.300
1.910
2.240
732,000
+0.09(+4.19%)
Feb 27, 2020
2.450
2.460
2.050
2.150
771,803
-0.36(-14.34%)
Feb 26, 2020
2.560
2.700
2.440
2.510
362,584
-0.06(-2.14%)
Feb 25, 2020
2.530
2.590
2.445
2.565
411,572
+0.04(+1.38%)
Feb 24, 2020
2.530
2.550
2.400
2.530
509,833
-0.13(-4.89%)
Feb 21, 2020
2.720
2.730
2.560
2.660
249,300
-0.06(-2.21%)
Feb 20, 2020
2.770
2.798
2.600
2.720
532,415
-0.05(-1.81%)
Feb 19, 2020
2.640
2.840
2.600
2.770
453,064
+0.13(+4.92%)
Feb 18, 2020
2.400
2.720
2.350
2.640
554,357
+0.12(+4.76%)
Feb 14, 2020
2.760
2.770
2.490
2.520
1,000,200
-0.25(-9.03%)
Feb 13, 2020
2.930
2.992
2.712
2.770
615,317
-0.16(-5.46%)
Feb 12, 2020
2.820
3.070
2.750
2.930
681,442
+0.13(+4.64%)
Feb 11, 2020
2.880
2.970
2.700
2.800
707,127
-0.10(-3.45%)
Feb 10, 2020
3.130
3.130
2.850
2.900
975,773
-0.24(-7.64%)
Feb 07, 2020
3.110
3.320
2.950
3.140
1,034,700
+0.01(+0.32%)
Feb 06, 2020
3.400
3.430
3.110
3.130
866,170
-0.23(-6.85%)
Feb 05, 2020
3.350
3.500
3.240
3.360
852,646
+0.04(+1.20%)
Feb 04, 2020
3.280
3.547
3.210
3.320
1,033,042
+0.14(+4.40%)
Feb 03, 2020
3.820
4.130
2.860
3.180
3,213,613
-0.59(-15.65%)
Jan 31, 2020
3.550
3.920
3.550
3.770
1,484,800
+0.19(+5.31%)
Jan 30, 2020
3.500
3.780
3.330
3.580
1,612,052
+0.11(+3.17%)
Jan 29, 2020
3.150
3.490
2.920
3.470
1,776,144
+0.33(+10.51%)
Jan 28, 2020
3.080
3.420
3.010
3.140
2,511,362
+0.21(+7.17%)
Jan 27, 2020
2.750
3.010
2.653
2.930
960,334
+0.16(+5.78%)
Jan 24, 2020
2.760
3.200
2.600
2.770
1,546,200
+0.03(+1.09%)
Jan 23, 2020
2.720
2.770
2.700
2.740
403,499
+0.01(+0.37%)
Jan 22, 2020
2.860
3.050
2.660
2.730
1,672,631
-0.12(-4.21%)
Jan 21, 2020
2.970
3.310
2.710
2.850
3,026,435
+0.01(+0.35%)
Jan 17, 2020
2.510
2.985
2.500
2.840
2,623,900
+0.36(+14.52%)
Jan 16, 2020
2.400
2.550
2.340
2.480
714,349
+0.06(+2.48%)
Jan 15, 2020
2.460
2.500
2.350
2.420
659,384
+0.02(+0.83%)
Jan 14, 2020
2.080
2.410
2.030
2.400
872,495
+0.30(+14.29%)
Jan 13, 2020
2.100
2.160
1.950
2.100
1,174,733
-0.10(-4.55%)
Jan 10, 2020
2.380
2.590
2.170
2.200
1,694,900
-0.12(-5.17%)
Jan 09, 2020
2.380
2.480
2.250
2.320
880,132
-0.05(-2.11%)
Jan 08, 2020
2.540
2.730
2.190
2.370
1,302,272
-0.12(-4.82%)
Jan 07, 2020
2.490
2.870
2.320
2.490
3,718,142
+0.10(+4.18%)
Jan 06, 2020
1.800
2.500
1.800
2.390
2,211,831
+0.46(+23.83%)
Jan 03, 2020
2.060
2.169
1.782
1.930
2,646,500
-0.18(-8.53%)
Jan 02, 2020
2.850
2.900
2.010
2.110
3,921,765
-0.79(-27.24%)
Dec 31, 2019
3.100
3.140
2.770
2.900
1,776,600
-0.22(-7.05%)
Dec 30, 2019
3.110
3.450
3.050
3.120
1,262,135
-0.02(-0.64%)
Dec 27, 2019
3.350
3.400
2.800
3.140
1,737,000
-0.26(-7.65%)
Dec 26, 2019
3.060
3.950
3.060
3.400
3,995,869
+0.34(+11.11%)
Dec 24, 2019
2.760
3.190
2.744
3.060
1,490,300
+0.37(+13.75%)
Dec 23, 2019
2.520
2.780
2.410
2.690
1,106,676
+0.18(+7.17%)
Dec 20, 2019
2.500
2.690
2.380
2.510
1,401,400
+0.04(+1.62%)
Dec 19, 2019
2.390
2.850
2.380
2.470
3,127,047
+0.11(+4.66%)
Dec 18, 2019
2.200
2.440
2.150
2.360
1,293,963
+0.20(+9.26%)
Dec 17, 2019
2.200
2.280
1.990
2.160
1,502,583
-0.06(-2.70%)
Dec 16, 2019
1.830
2.280
1.810
2.220
1,928,805
+0.41(+22.65%)
Dec 13, 2019
1.740
1.850
1.730
1.810
481,200
+0.08(+4.62%)
Dec 12, 2019
1.720
1.870
1.720
1.730
793,064
+0.02(+1.17%)
Dec 11, 2019
1.640
1.830
1.600
1.710
749,480
+0.07(+4.27%)
Dec 10, 2019
1.570
1.687
1.540
1.640
809,643
+0.07(+4.46%)
Dec 09, 2019
1.650
1.650
1.520
1.570
590,269
-0.07(-4.27%)
Dec 06, 2019
1.640
1.699
1.610
1.640
235,700
+0.02(+1.23%)
Dec 05, 2019
1.680
1.700
1.540
1.620
605,392
-0.03(-1.82%)
Dec 04, 2019
1.730
1.770
1.630
1.650
664,866
-0.08(-4.62%)
Dec 03, 2019
1.720
1.740
1.590
1.730
653,937
+0.01(+0.58%)
Dec 02, 2019
1.510
1.830
1.500
1.720
1,723,360
+0.28(+19.44%)
Nov 29, 2019
1.450
1.500
1.320
1.440
650,000
+0.00(+0.00%)
Nov 27, 2019
1.280
1.480
1.270
1.440
1,209,200
+0.16(+12.50%)
Nov 26, 2019
1.270
1.330
1.220
1.280
474,437
-0.02(-1.54%)
Nov 25, 2019
1.170
1.270
1.150
1.300
588,572
+0.15(+13.04%)
Nov 22, 2019
1.050
1.200
1.030
1.150
767,900
+0.09(+8.49%)
Nov 21, 2019
1.010
1.070
0.9900
1.060
322,772
+0.05(+4.95%)
Nov 20, 2019
0.9800
1.099
0.9700
1.010
305,313
-0.03(-2.88%)
Nov 19, 2019
1.030
1.060
0.9620
1.040
129,350
+0.03(+2.97%)
Nov 18, 2019
1.010
1.076
1.010
1.010
128,944
+0.00(+0.00%)
Nov 15, 2019
1.060
1.070
1.010
1.010
402,700
-0.06(-5.61%)
Nov 14, 2019
1.110
1.130
1.050
1.070
323,999
-0.04(-3.60%)
Nov 13, 2019
1.100
1.140
1.100
1.110
243,558
+0.00(+0.00%)
Nov 12, 2019
1.160
1.220
1.110
1.110
463,414
-0.05(-4.31%)
Nov 11, 2019
1.140
1.190
1.140
1.160
338,642
+0.02(+1.75%)
Nov 08, 2019
1.110
1.200
1.110
1.140
223,300
+0.02(+1.79%)
Nov 07, 2019
1.100
1.200
1.020
1.120
614,508
-0.09(-7.44%)
Nov 06, 2019
1.250
1.270
1.200
1.210
540,358
-0.06(-4.72%)
Nov 05, 2019
1.310
1.340
1.230
1.270
650,872
-0.02(-1.55%)
Nov 04, 2019
1.270
1.390
1.260
1.290
970,649
+0.02(+1.57%)
Nov 01, 2019
1.300
1.300
1.210
1.270
1,022,100
+0.01(+0.79%)
Oct 31, 2019
1.250
1.330
1.110
1.260
1,746,127
+0.06(+5.00%)
Oct 30, 2019
1.080
1.380
1.060
1.200
3,068,122
+0.18(+17.65%)
Oct 29, 2019
0.9700
1.030
0.9500
1.020
443,853
+0.05(+5.14%)
Oct 28, 2019
0.9400
0.9889
0.9221
0.9701
435,871
+0.04(+4.31%)
Oct 25, 2019
0.9500
0.9600
0.8784
0.9300
367,700
+0.01(+1.30%)
Oct 24, 2019
0.9600
0.9900
0.8932
0.9181
711,982
-0.02(-2.33%)
Oct 23, 2019
0.8600
1.060
0.8400
0.9400
3,543,689
+0.15(+18.99%)
Oct 22, 2019
0.8000
0.8300
0.7800
0.7900
264,715
-0.03(-3.66%)
Oct 21, 2019
0.7800
0.8700
0.7500
0.8200
785,969
-0.01(-0.97%)
Oct 18, 2019
0.8400
0.8497
0.8000
0.8280
438,300
+0.02(+2.37%)
Oct 17, 2019
0.8400
0.8800
0.7800
0.8088
566,157
-0.02(-2.55%)
Oct 16, 2019
0.8000
0.8400
0.8000
0.8300
553,582
+0.03(+3.76%)
Oct 15, 2019
0.7650
0.8186
0.7500
0.7999
363,054
+0.05(+6.38%)
Oct 14, 2019
0.7900
0.8000
0.7500
0.7519
298,798
-0.02(-2.35%)
Oct 11, 2019
0.7301
0.7800
0.7301
0.7700
231,000
+0.05(+6.21%)
Oct 10, 2019
0.7382
0.7599
0.7250
0.7250
129,167
-0.01(-1.40%)
Oct 09, 2019
0.7511
0.7546
0.7200
0.7353
149,242
-0.01(-1.96%)
Oct 08, 2019
0.7500
0.7800
0.7200
0.7500
219,061
-0.01(-1.17%)
Oct 07, 2019
0.7531
0.7800
0.6820
0.7589
269,160
+0.01(+1.19%)
Oct 04, 2019
0.7200
0.7649
0.7162
0.7500
297,200
+0.02(+2.53%)
Oct 03, 2019
0.6500
0.7900
0.6500
0.7315
1,365,540
+0.08(+12.54%)
Oct 02, 2019
0.6300
0.7200
0.6000
0.6500
512,760
+0.04(+6.56%)
Oct 01, 2019
0.6600
0.6700
0.6000
0.6100
384,126
-0.02(-3.17%)
Sep 30, 2019
0.6600
0.7000
0.6080
0.6300
249,481
-0.03(-4.28%)
Sep 27, 2019
0.6870
0.7130
0.6401
0.6582
362,900
-0.02(-3.21%)
Sep 26, 2019
0.7057
0.7184
0.6800
0.6800
258,417
-0.03(-4.63%)
Sep 25, 2019
0.6888
0.7300
0.6735
0.7130
764,184
+0.02(+3.48%)
Sep 24, 2019
0.7100
0.7175
0.6611
0.6890
605,876
-0.02(-2.96%)
Sep 23, 2019
0.7400
0.7500
0.6800
0.7100
511,839
-0.02(-3.30%)
Sep 20, 2019
0.7440
0.7699
0.7110
0.7342
164,500
-0.01(-0.78%)
Sep 19, 2019
0.7200
0.7800
0.7100
0.7400
287,462
+0.01(+2.04%)
Sep 18, 2019
0.7507
0.7800
0.7050
0.7252
325,666
-0.03(-3.38%)
Sep 17, 2019
0.8150
0.8150
0.7132
0.7506
659,062
-0.07(-8.05%)
Sep 16, 2019
0.7977
0.8300
0.7800
0.8163
320,606
+0.03(+3.33%)
Sep 13, 2019
0.7801
0.8000
0.7543
0.7900
291,500
+0.01(+1.28%)
Sep 12, 2019
0.8300
0.8400
0.7600
0.7800
640,293
-0.04(-4.76%)
Sep 11, 2019
0.7500
0.8200
0.7301
0.8190
4,360,407
+0.08(+10.68%)
Sep 10, 2019
0.6800
0.7400
0.6800
0.7400
1,072,122
+0.06(+9.61%)
Sep 09, 2019
0.6700
0.6800
0.6500
0.6751
388,973
+0.01(+0.76%)
Sep 06, 2019
0.6500
0.6872
0.6120
0.6700
1,059,300
+0.02(+3.08%)
Sep 05, 2019
0.6600
0.7000
0.6300
0.6500
1,878,114
-0.03(-4.31%)
Sep 04, 2019
0.7100
0.9500
0.6500
0.6793
18,314,500
+0.09(+15.96%)
Sep 03, 2019
0.5700
0.6200
0.5700
0.5858
241,917
-0.02(-3.17%)
Aug 30, 2019
0.6100
0.6200
0.5900
0.6050
230,300
-0.01(-0.82%)
Aug 29, 2019
0.6200
0.6500
0.6000
0.6100
539,247
-0.01(-1.61%)
Aug 28, 2019
0.5900
0.6200
0.5600
0.6200
531,491
+0.03(+5.08%)
Aug 27, 2019
0.6500
0.6900
0.5800
0.5900
1,742,643
-0.06(-9.23%)
Aug 26, 2019
0.7170
0.7170
0.6400
0.6500
1,091,211
-0.05(-7.80%)
Aug 23, 2019
0.7500
0.7984
0.7043
0.7050
1,179,000
-0.07(-9.45%)
Aug 22, 2019
0.7055
0.8395
0.6800
0.7786
6,850,865
-0.48(-38.21%)
Aug 21, 2019
1.180
1.280
1.170
1.260
566,693
+0.09(+7.69%)
Aug 20, 2019
1.200
1.200
1.160
1.170
195,386
-0.02(-1.68%)
Aug 19, 2019
1.220
1.240
1.180
1.190
164,935
+0.01(+0.85%)
Aug 16, 2019
1.200
1.220
1.155
1.180
350,300
+0.02(+1.72%)
Aug 15, 2019
1.220
1.220
1.150
1.160
239,965
-0.04(-3.33%)
Aug 14, 2019
1.270
1.270
1.200
1.200
241,106
-0.08(-6.25%)
Aug 13, 2019
1.330
1.330
1.260
1.280
277,356
-0.02(-1.54%)
Aug 12, 2019
1.330
1.350
1.260
1.300
767,488
-0.02(-1.52%)
Aug 09, 2019
1.330
1.440
1.222
1.320
1,317,800
+0.04(+3.13%)
Aug 08, 2019
1.080
1.320
1.040
1.280
1,919,374
+0.28(+28.00%)
Aug 07, 2019
1.000
1.020
0.9800
1.000
229,120
-0.02(-1.96%)
Aug 06, 2019
1.060
1.070
0.9900
1.020
343,306
-0.04(-3.77%)
Aug 05, 2019
1.070
1.080
1.030
1.060
203,254
+0.00(+0.00%)
Aug 02, 2019
1.110
1.120
1.060
1.060
225,100
-0.06(-5.36%)
Aug 01, 2019
1.140
1.150
1.080
1.120
262,166
-0.01(-0.88%)
Jul 31, 2019
1.140
1.160
1.120
1.130
145,116
-0.02(-1.74%)
Jul 30, 2019
1.110
1.150
1.110
1.150
173,103
+0.04(+3.60%)
Jul 29, 2019
1.110
1.150
1.090
1.110
169,637
-0.02(-1.77%)
Jul 26, 2019
1.100
1.130
1.080
1.130
86,800
+0.03(+2.73%)
Jul 25, 2019
1.090
1.100
1.070
1.100
204,826
+0.00(+0.00%)
Jul 24, 2019
1.090
1.100
1.070
1.100
198,735
+0.01(+0.92%)
Jul 23, 2019
1.090
1.113
1.050
1.090
413,825
-0.01(-0.91%)
Jul 22, 2019
1.160
1.160
1.100
1.100
352,856
-0.05(-4.35%)
Jul 19, 2019
1.170
1.180
1.130
1.150
131,500
-0.03(-2.54%)
Jul 18, 2019
1.170
1.180
1.140
1.180
192,416
+0.03(+2.61%)
Jul 17, 2019
1.190
1.190
1.140
1.150
198,614
-0.04(-3.36%)
Jul 16, 2019
1.190
1.200
1.151
1.190
247,584
+0.00(+0.00%)
Jul 15, 2019
1.200
1.200
1.110
1.190
219,513
+0.01(+0.85%)
Jul 12, 2019
1.210
1.240
1.180
1.180
153,000
-0.02(-1.67%)
Jul 11, 2019
1.100
1.220
1.100
1.200
637,730
+0.09(+8.11%)
Jul 10, 2019
1.090
1.120
1.080
1.110
163,188
+0.02(+1.83%)
Jul 09, 2019
1.110
1.120
1.060
1.090
653,062
+0.00(+0.00%)
Jul 08, 2019
1.060
1.110
1.050
1.090
190,157
+0.02(+1.40%)
Jul 05, 2019
1.120
1.125
1.060
1.075
273,200
-0.05(-4.02%)
Jul 03, 2019
1.120
1.120
1.062
1.120
189,700
+0.00(+0.00%)
Jul 02, 2019
1.050
1.120
1.020
1.120
600,378
+0.11(+10.34%)
Jul 01, 2019
0.9957
1.100
0.9823
1.015
450,443
+0.04(+4.45%)
Jun 28, 2019
0.9900
1.000
0.9556
0.9718
3,096,300
-0.02(-1.84%)
Jun 27, 2019
1.010
1.020
0.9670
0.9900
461,236
-0.01(-1.00%)
Jun 26, 2019
1.050
1.060
1.000
1.000
217,327
-0.03(-2.91%)
Jun 25, 2019
1.060
1.060
1.020
1.030
199,444
-0.04(-3.74%)
Jun 24, 2019
1.040
1.070
1.030
1.070
186,395
+0.04(+3.88%)
Jun 21, 2019
1.060
1.100
1.030
1.030
391,000
-0.04(-3.74%)
Jun 20, 2019
1.070
1.090
1.030
1.070
405,264
+0.02(+1.90%)
Jun 19, 2019
1.050
1.150
1.050
1.050
462,714
+0.00(+0.00%)
Jun 18, 2019
1.040
1.060
1.030
1.050
144,540
+0.02(+1.94%)
Jun 17, 2019
1.050
1.070
1.020
1.030
212,624
-0.01(-0.96%)
Jun 14, 2019
1.050
1.080
1.026
1.040
259,500
-0.02(-1.89%)
Jun 13, 2019
1.010
1.060
1.000
1.060
219,724
+0.05(+4.95%)
Jun 12, 2019
1.030
1.050
0.9500
1.010
602,859
-0.03(-2.88%)
Jun 11, 2019
1.080
1.100
1.020
1.040
197,639
-0.04(-3.70%)
Jun 10, 2019
1.040
1.110
1.020
1.080
254,266
+0.04(+3.85%)
Jun 07, 2019
1.080
1.080
1.030
1.040
389,200
-0.02(-2.35%)
Jun 06, 2019
1.040
1.080
1.020
1.065
277,229
+0.03(+3.40%)
Jun 05, 2019
1.140
1.160
1.020
1.030
393,996
-0.10(-8.85%)
Jun 04, 2019
1.080
1.145
1.075
1.130
301,740
+0.05(+4.63%)
Jun 03, 2019
1.080
1.110
1.070
1.080
228,339
-0.01(-0.92%)
May 31, 2019
1.110
1.120
1.070
1.090
274,400
-0.03(-2.68%)
May 30, 2019
1.140
1.160
1.110
1.120
143,091
-0.03(-2.61%)
May 29, 2019
1.150
1.180
1.110
1.150
327,357
-0.01(-0.86%)
May 28, 2019
1.190
1.200
1.150
1.160
239,316
-0.04(-3.33%)
May 24, 2019
1.190
1.210
1.160
1.200
118,600
+0.03(+2.56%)
May 23, 2019
1.220
1.220
1.150
1.170
339,916
-0.03(-2.50%)
May 22, 2019
1.210
1.220
1.180
1.200
286,970
+0.00(+0.00%)
May 21, 2019
1.210
1.210
1.170
1.200
262,246
-0.01(-0.83%)
May 20, 2019
1.240
1.240
1.190
1.210
162,170
-0.01(-0.82%)
May 17, 2019
1.230
1.250
1.200
1.220
370,200
-0.01(-0.81%)
May 16, 2019
1.260
1.273
1.230
1.230
188,544
-0.03(-2.38%)
May 15, 2019
1.260
1.310
1.230
1.260
355,227
-0.02(-1.56%)
May 14, 2019
1.200
1.300
1.190
1.280
551,957
+0.09(+7.56%)
May 13, 2019
1.180
1.200
1.140
1.190
420,894
+0.01(+0.85%)
May 10, 2019
1.200
1.220
1.160
1.180
267,200
-0.03(-2.48%)
May 09, 2019
1.210
1.225
1.175
1.210
265,211
+0.00(+0.00%)
May 08, 2019
1.200
1.240
1.190
1.210
208,532
-0.01(-0.82%)
May 07, 2019
1.240
1.250
1.200
1.220
126,900
-0.02(-1.61%)
May 06, 2019
1.200
1.260
1.200
1.240
272,399
+0.02(+1.64%)
May 03, 2019
1.210
1.240
1.190
1.220
366,700
+0.03(+2.52%)
May 02, 2019
1.240
1.240
1.175
1.190
523,766
-0.05(-4.03%)
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.