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
Atai Life Sciences N.V.
(NQ:
ATAI
)
1.570
-0.110 (-6.55%)
Streaming Delayed Price
Updated: 4:00 PM EDT, May 31, 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 (%)
Jun 30, 2015
5.900
5.980
5.790
5.790
27,555
-0.18(-3.02%)
Jun 29, 2015
6.050
6.312
5.342
5.970
91,969
-0.08(-1.32%)
Jun 26, 2015
6.150
6.310
6.010
6.050
27,644
-0.12(-1.94%)
Jun 25, 2015
5.150
7.350
5.070
6.170
326,121
+1.00(+19.34%)
Jun 24, 2015
5.250
5.295
5.150
5.170
7,164
-0.19(-3.54%)
Jun 23, 2015
5.290
5.430
5.050
5.360
14,643
-0.02(-0.37%)
Jun 22, 2015
5.790
5.790
5.150
5.380
47,824
-0.41(-7.08%)
Jun 19, 2015
5.890
5.890
5.600
5.790
22,883
-0.05(-0.86%)
Jun 18, 2015
5.800
5.920
5.600
5.840
24,888
+0.05(+0.86%)
Jun 17, 2015
5.920
5.920
5.520
5.790
37,350
-0.09(-1.53%)
Jun 16, 2015
5.700
5.880
5.650
5.880
31,544
+0.28(+5.00%)
Jun 15, 2015
5.380
5.870
5.350
5.600
94,573
+0.27(+5.07%)
Jun 12, 2015
5.265
5.440
5.250
5.330
28,137
+0.03(+0.57%)
Jun 11, 2015
5.150
5.480
5.150
5.300
61,618
+0.21(+4.23%)
Jun 10, 2015
4.950
5.100
4.950
5.085
41,496
+0.16(+3.14%)
Jun 09, 2015
4.900
5.040
4.900
4.930
5,072
-0.03(-0.60%)
Jun 08, 2015
5.000
5.090
4.950
4.960
16,059
+0.10(+2.06%)
Jun 05, 2015
4.900
4.900
4.830
4.860
3,826
+0.08(+1.67%)
Jun 04, 2015
4.930
5.000
4.780
4.780
12,631
-0.13(-2.65%)
Jun 03, 2015
4.890
5.030
4.890
4.910
11,389
-0.04(-0.81%)
Jun 02, 2015
4.910
5.030
4.860
4.950
28,891
+0.10(+2.06%)
Jun 01, 2015
5.000
5.100
4.740
4.850
38,142
-0.06(-1.22%)
May 29, 2015
4.970
5.000
4.900
4.910
11,248
-0.08(-1.60%)
May 28, 2015
4.724
4.990
4.700
4.990
7,769
+0.24(+5.05%)
May 27, 2015
5.100
5.200
4.740
4.750
34,369
-0.35(-6.90%)
May 26, 2015
5.240
5.600
5.050
5.102
44,756
-0.10(-1.88%)
May 22, 2015
4.750
5.200
5.200
5.200
50,300
+0.45(+9.47%)
May 21, 2015
4.550
4.780
4.500
4.750
43,050
+0.24(+5.34%)
May 20, 2015
4.600
4.600
4.500
4.509
32,730
-0.08(-1.77%)
May 19, 2015
4.730
4.740
4.590
4.590
2,613
-0.16(-3.37%)
May 18, 2015
4.354
4.750
4.354
4.750
1,906
+0.00(+0.00%)
May 15, 2015
4.710
4.750
4.600
4.750
13,342
-0.05(-1.04%)
May 14, 2015
4.512
4.800
4.512
4.800
701
+0.14(+3.00%)
May 13, 2015
4.740
4.740
4.500
4.660
53,240
-0.08(-1.69%)
May 12, 2015
4.800
4.800
4.736
4.740
6,380
-0.06(-1.25%)
May 11, 2015
4.780
4.800
4.720
4.800
4,576
+0.08(+1.69%)
May 08, 2015
4.540
4.800
4.530
4.720
6,501
+0.28(+6.30%)
May 07, 2015
4.600
4.650
4.430
4.440
2,554
-0.13(-2.84%)
May 06, 2015
4.500
4.750
4.500
4.570
13,004
+0.08(+1.78%)
May 05, 2015
4.420
4.490
4.410
4.490
8,508
+0.07(+1.58%)
May 04, 2015
4.420
4.480
4.410
4.420
8,387
+0.00(+0.00%)
May 01, 2015
4.330
4.480
4.330
4.420
2,846
+0.21(+4.99%)
Apr 30, 2015
4.580
4.760
4.200
4.210
19,171
-0.32(-7.06%)
Apr 29, 2015
4.560
4.640
4.230
4.530
9,548
-0.07(-1.52%)
Apr 28, 2015
4.710
4.710
4.600
4.600
17,866
-0.19(-3.94%)
Apr 27, 2015
4.890
4.890
4.780
4.788
24,131
-0.05(-1.06%)
Apr 24, 2015
4.700
4.870
4.700
4.840
33,910
+0.20(+4.31%)
Apr 23, 2015
4.580
4.640
4.570
4.640
40,906
+0.16(+3.56%)
Apr 22, 2015
4.580
4.590
4.481
4.481
6,222
-0.08(-1.72%)
Apr 21, 2015
4.590
4.590
4.450
4.559
6,798
+0.01(+0.20%)
Apr 20, 2015
4.590
4.590
4.495
4.550
15,381
+0.16(+3.64%)
Apr 17, 2015
4.450
4.460
4.390
4.390
2,943
-0.01(-0.23%)
Apr 16, 2015
4.260
4.480
4.260
4.400
1,277
-0.09(-2.00%)
Apr 15, 2015
4.410
4.490
4.311
4.490
789
-0.01(-0.22%)
Apr 14, 2015
4.560
4.560
4.450
4.500
8,500
-0.05(-1.10%)
Apr 13, 2015
4.600
4.600
4.540
4.550
7,875
-0.05(-1.08%)
Apr 10, 2015
4.400
4.600
4.380
4.600
28,131
+0.05(+1.10%)
Apr 09, 2015
4.220
4.550
4.220
4.550
5,062
+0.19(+4.36%)
Apr 08, 2015
4.350
4.590
4.350
4.360
10,912
+0.02(+0.46%)
Apr 07, 2015
4.100
4.600
4.100
4.340
11,254
+0.24(+5.85%)
Apr 06, 2015
3.960
4.100
3.950
4.100
17,902
+0.21(+5.40%)
Apr 02, 2015
3.910
3.890
3.890
3.890
1,900
-0.04(-1.05%)
Apr 01, 2015
4.120
4.120
3.900
3.931
5,937
-0.17(-4.12%)
Mar 31, 2015
3.950
4.160
3.950
4.100
2,859
+0.21(+5.40%)
Mar 30, 2015
4.000
4.060
3.890
3.890
19,482
-0.08(-2.02%)
Mar 27, 2015
4.000
4.020
3.960
3.970
10,156
+0.00(+0.00%)
Mar 26, 2015
3.700
4.000
3.700
3.970
7,924
+0.26(+7.01%)
Mar 25, 2015
3.700
3.910
3.500
3.710
21,180
-0.17(-4.38%)
Mar 24, 2015
4.000
4.000
3.850
3.880
3,902
-0.10(-2.51%)
Mar 23, 2015
3.950
4.000
3.850
3.980
8,630
+0.08(+2.05%)
Mar 20, 2015
3.900
3.900
3.900
3.900
430
-0.09(-2.26%)
Mar 19, 2015
4.000
4.000
3.900
3.990
2,386
+0.02(+0.51%)
Mar 18, 2015
3.980
3.980
3.980
3.970
4,485
+0.12(+3.11%)
Mar 17, 2015
4.020
4.020
3.850
3.850
12,988
-0.15(-3.75%)
Mar 16, 2015
4.370
4.370
4.000
4.000
344
-0.04(-0.99%)
Mar 13, 2015
4.000
4.180
3.980
4.040
9,489
+0.07(+1.76%)
Mar 12, 2015
3.970
4.019
3.970
3.970
7,562
-0.19(-4.57%)
Mar 11, 2015
3.960
4.190
3.960
4.160
1,404
-0.04(-0.95%)
Mar 10, 2015
3.920
4.200
3.920
4.200
10,556
-0.05(-1.18%)
Mar 09, 2015
3.960
4.250
3.850
4.250
8,036
+0.35(+8.97%)
Mar 06, 2015
4.290
4.290
3.900
3.900
7,058
-0.16(-3.94%)
Mar 05, 2015
4.020
4.190
4.000
4.060
3,199
+0.01(+0.35%)
Mar 03, 2015
4.190
4.046
4.046
4.046
137
-0.13(-3.21%)
Mar 02, 2015
4.170
4.270
4.170
4.180
984
+0.13(+3.21%)
Feb 27, 2015
4.160
4.232
4.050
4.050
9,690
-0.10(-2.42%)
Feb 26, 2015
4.250
4.321
4.030
4.151
5,501
-0.09(-2.11%)
Feb 25, 2015
4.200
4.240
4.180
4.240
2,059
-0.01(-0.24%)
Feb 24, 2015
4.250
4.380
4.250
4.250
6,474
+0.02(+0.47%)
Feb 23, 2015
4.250
4.389
4.230
4.230
2,598
-0.14(-3.20%)
Feb 20, 2015
4.230
4.370
4.230
4.370
488
-0.01(-0.23%)
Feb 19, 2015
4.334
4.380
4.160
4.380
7,679
-0.01(-0.23%)
Feb 18, 2015
4.160
4.390
4.150
4.390
1,838
+0.21(+5.02%)
Feb 17, 2015
4.030
4.370
4.030
4.180
9,301
+0.03(+0.72%)
Feb 13, 2015
4.340
4.150
4.150
4.150
3,900
-0.20(-4.60%)
Feb 12, 2015
4.220
4.440
4.220
4.350
12,469
-0.06(-1.36%)
Feb 11, 2015
4.180
4.410
4.180
4.410
2,641
+0.10(+2.32%)
Feb 10, 2015
4.150
4.470
4.100
4.310
8,102
-0.17(-3.79%)
Feb 09, 2015
4.630
4.900
4.230
4.480
25,090
-0.28(-5.88%)
Feb 06, 2015
4.770
4.910
4.530
4.760
11,950
-0.06(-1.15%)
Feb 05, 2015
4.950
4.950
4.750
4.815
1,487
-0.11(-2.33%)
Feb 04, 2015
4.750
4.930
4.750
4.930
1,038
+0.18(+3.79%)
Feb 03, 2015
4.810
4.810
4.750
4.750
10,522
+0.00(+0.00%)
Feb 02, 2015
4.860
4.880
4.620
4.750
5,935
-0.19(-3.85%)
Jan 30, 2015
4.930
4.950
4.810
4.940
14,967
+0.03(+0.61%)
Jan 29, 2015
4.880
4.920
4.850
4.910
8,029
+0.03(+0.61%)
Jan 28, 2015
4.600
4.940
4.600
4.880
686
+0.04(+0.83%)
Jan 27, 2015
4.630
4.900
4.630
4.840
12,299
+0.03(+0.62%)
Jan 26, 2015
4.550
4.830
4.550
4.810
5,929
-0.04(-0.82%)
Jan 23, 2015
4.930
5.000
4.700
4.850
30,876
+0.00(+0.08%)
Jan 22, 2015
4.750
4.930
4.650
4.846
22,998
+0.12(+2.45%)
Jan 21, 2015
4.840
4.910
4.730
4.730
41,957
-0.04(-0.84%)
Jan 20, 2015
4.760
4.880
4.590
4.770
35,223
+0.12(+2.58%)
Jan 16, 2015
4.710
4.710
4.500
4.650
22,718
-0.10(-2.11%)
Jan 15, 2015
4.450
4.800
4.440
4.750
18,674
+0.00(+0.00%)
Jan 14, 2015
4.690
4.750
4.470
4.750
60,226
+0.16(+3.49%)
Jan 13, 2015
4.500
4.700
4.460
4.590
32,373
+0.13(+2.91%)
Jan 12, 2015
4.490
4.500
4.400
4.460
20,438
+0.17(+3.96%)
Jan 09, 2015
4.100
4.480
4.100
4.290
8,639
+0.06(+1.42%)
Jan 08, 2015
4.330
4.330
4.030
4.230
17,240
-0.12(-2.69%)
Jan 07, 2015
4.500
4.500
4.240
4.347
10,407
-0.16(-3.62%)
Jan 06, 2015
4.400
4.800
4.130
4.510
44,559
+0.09(+2.04%)
Jan 05, 2015
4.660
4.660
4.400
4.420
15,912
-0.28(-5.96%)
Jan 02, 2015
4.640
4.700
4.130
4.700
18,895
+0.34(+7.80%)
Dec 31, 2014
4.180
4.360
4.360
4.360
69,300
+0.22(+5.31%)
Dec 30, 2014
3.980
4.200
3.900
4.140
24,298
+0.16(+4.02%)
Dec 29, 2014
3.790
3.980
3.790
3.980
20,880
+0.18(+4.74%)
Dec 26, 2014
3.580
3.800
3.550
3.800
8,982
+0.22(+6.15%)
Dec 24, 2014
3.580
3.580
3.580
3.580
5,000
+0.06(+1.57%)
Dec 23, 2014
3.500
3.620
3.500
3.524
5,994
+0.02(+0.70%)
Dec 22, 2014
3.540
3.590
3.130
3.500
40,476
+0.00(+0.00%)
Dec 19, 2014
3.380
3.600
3.380
3.500
16,827
+0.36(+11.46%)
Dec 18, 2014
3.480
3.500
3.140
3.140
6,239
-0.34(-9.77%)
Dec 17, 2014
3.110
3.480
3.110
3.480
10,596
+0.23(+7.08%)
Dec 16, 2014
2.990
3.300
2.790
3.250
35,418
+0.62(+23.57%)
Dec 15, 2014
3.470
3.480
2.500
2.630
23,069
-0.85(-24.43%)
Dec 12, 2014
3.440
3.480
3.150
3.480
23,300
+0.06(+1.75%)
Dec 11, 2014
3.470
3.470
3.420
3.420
12,486
+0.00(+0.00%)
Dec 10, 2014
3.470
3.470
3.380
3.420
3,955
+0.05(+1.48%)
Dec 09, 2014
3.405
3.480
3.300
3.370
4,807
+0.07(+2.12%)
Dec 08, 2014
3.130
3.480
3.130
3.300
3,129
+0.19(+6.11%)
Dec 05, 2014
3.290
3.450
3.110
3.110
15,440
-0.19(-5.76%)
Dec 04, 2014
3.510
3.610
3.260
3.300
22,114
-0.21(-5.98%)
Dec 03, 2014
3.700
3.854
3.510
3.510
12,822
-0.21(-5.65%)
Dec 02, 2014
3.720
3.720
3.720
3.720
250
-0.15(-3.88%)
Dec 01, 2014
3.950
3.980
3.870
3.870
5,991
-0.01(-0.26%)
Nov 28, 2014
3.850
3.890
3.850
3.880
14,308
+0.03(+0.78%)
Nov 26, 2014
3.870
3.850
3.850
3.850
4,800
-0.05(-1.28%)
Nov 25, 2014
3.880
3.950
3.860
3.900
3,959
+0.04(+1.03%)
Nov 24, 2014
3.900
3.908
3.860
3.860
4,968
-0.01(-0.26%)
Nov 21, 2014
3.910
3.910
3.710
3.870
16,070
+0.02(+0.49%)
Nov 20, 2014
3.882
3.882
3.851
3.851
402
-0.05(-1.25%)
Nov 19, 2014
3.900
3.980
3.850
3.900
4,943
+0.00(+0.00%)
Nov 18, 2014
3.920
3.920
3.810
3.900
6,145
+0.00(+0.00%)
Nov 17, 2014
3.940
3.950
3.870
3.900
5,056
-0.09(-2.26%)
Nov 14, 2014
3.870
3.990
3.870
3.990
4,443
+0.12(+3.10%)
Nov 13, 2014
3.870
3.870
3.870
3.870
120
-0.02(-0.51%)
Nov 12, 2014
3.900
3.990
3.890
3.890
6,092
+0.02(+0.52%)
Nov 11, 2014
3.960
3.970
3.800
3.870
12,359
-0.09(-2.27%)
Nov 10, 2014
4.030
4.030
3.960
3.960
11,283
-0.17(-4.12%)
Nov 07, 2014
4.020
4.130
4.020
4.130
2,238
-0.05(-1.20%)
Nov 06, 2014
4.140
4.180
4.120
4.180
2,121
+0.04(+0.97%)
Nov 05, 2014
4.000
4.140
4.000
4.140
6,195
+0.10(+2.48%)
Nov 04, 2014
4.000
4.260
4.000
4.040
2,616
+0.04(+1.00%)
Nov 03, 2014
3.980
4.220
3.980
4.000
5,770
+0.00(+0.00%)
Oct 31, 2014
4.200
4.240
3.980
4.000
34,910
-0.16(-3.85%)
Oct 30, 2014
4.150
4.160
4.140
4.160
3,073
+0.01(+0.24%)
Oct 29, 2014
4.190
4.190
4.150
4.150
1,034
-0.08(-1.89%)
Oct 28, 2014
4.280
4.280
4.160
4.230
3,915
-0.03(-0.70%)
Oct 27, 2014
4.270
4.190
4.180
4.260
3,872
+0.07(+1.67%)
Oct 24, 2014
4.180
4.270
4.180
4.190
8,609
-0.03(-0.71%)
Oct 23, 2014
4.170
4.220
4.170
4.220
10,774
+0.04(+0.96%)
Oct 22, 2014
4.290
4.290
4.180
4.180
4,623
-0.05(-1.18%)
Oct 21, 2014
4.230
4.318
4.200
4.230
4,357
-0.05(-1.17%)
Oct 20, 2014
4.300
4.360
4.310
4.280
31,062
-0.03(-0.70%)
Oct 17, 2014
4.360
4.360
4.310
4.310
2,273
-0.04(-0.92%)
Oct 16, 2014
4.350
4.320
4.340
4.350
4,684
+0.03(+0.69%)
Oct 15, 2014
4.300
4.350
4.300
4.320
5,038
+0.01(+0.28%)
Oct 14, 2014
4.360
4.360
4.360
4.308
4,201
-0.00(-0.05%)
Oct 13, 2014
4.310
4.320
4.300
4.310
677
+0.01(+0.23%)
Oct 10, 2014
4.330
4.345
4.300
4.300
5,301
-0.05(-1.15%)
Oct 09, 2014
4.330
4.360
4.320
4.350
3,497
+0.03(+0.69%)
Oct 08, 2014
4.300
4.400
4.300
4.320
6,083
-0.02(-0.46%)
Oct 07, 2014
4.430
4.490
4.330
4.340
4,517
-0.05(-1.04%)
Oct 06, 2014
4.460
4.460
4.260
4.386
5,966
-0.07(-1.66%)
Oct 03, 2014
4.270
4.490
4.270
4.460
4,725
+0.01(+0.23%)
Oct 02, 2014
4.342
4.498
4.250
4.450
5,186
+0.11(+2.53%)
Oct 01, 2014
4.500
4.500
4.300
4.340
8,044
-0.14(-3.13%)
Sep 30, 2014
4.440
4.480
4.440
4.480
3,985
+0.00(+0.00%)
Sep 29, 2014
4.440
4.480
4.440
4.480
4,194
-0.02(-0.44%)
Sep 26, 2014
4.500
4.500
4.500
4.500
2,865
+0.00(+0.00%)
Sep 25, 2014
4.500
4.500
4.500
4.500
3,227
+0.00(+0.00%)
Sep 24, 2014
4.500
4.500
4.480
4.500
7,014
+0.01(+0.22%)
Sep 23, 2014
4.480
4.500
4.310
4.490
3,869
-0.01(-0.22%)
Sep 22, 2014
4.470
4.510
4.320
4.500
6,824
+0.09(+2.04%)
Sep 19, 2014
4.430
4.530
4.400
4.410
30,252
-0.07(-1.56%)
Sep 18, 2014
4.500
4.510
4.400
4.480
7,994
-0.02(-0.55%)
Sep 17, 2014
4.590
4.590
4.500
4.505
6,923
+0.10(+2.39%)
Sep 16, 2014
4.510
4.510
4.400
4.400
4,121
-0.14(-3.08%)
Sep 15, 2014
4.500
4.580
4.410
4.540
9,883
+0.04(+0.89%)
Sep 12, 2014
4.510
4.600
4.500
4.500
7,966
-0.02(-0.44%)
Sep 11, 2014
4.520
4.550
4.520
4.520
3,724
-0.11(-2.37%)
Sep 10, 2014
4.530
4.640
4.520
4.630
6,463
+0.08(+1.75%)
Sep 09, 2014
4.650
4.650
4.530
4.550
6,472
-0.10(-2.15%)
Sep 08, 2014
4.610
4.660
4.600
4.650
9,771
-0.02(-0.43%)
Sep 05, 2014
4.650
4.670
4.640
4.670
5,457
+0.03(+0.66%)
Sep 04, 2014
4.550
4.640
4.550
4.639
12,249
-0.03(-0.65%)
Sep 03, 2014
4.650
4.670
4.650
4.670
4,461
+0.09(+1.97%)
Sep 02, 2014
4.700
4.640
4.480
4.580
20,847
-0.06(-1.29%)
Aug 27, 2014
4.520
4.640
4.640
4.640
12,800
+0.06(+1.31%)
Aug 26, 2014
4.670
4.730
4.500
4.580
20,237
-0.06(-1.29%)
Aug 25, 2014
4.670
4.750
4.670
4.640
7,022
+0.04(+0.87%)
Aug 22, 2014
4.600
4.800
4.600
4.600
99,146
-0.08(-1.71%)
Aug 21, 2014
4.840
4.840
4.592
4.680
27,547
+0.12(+2.63%)
Aug 20, 2014
4.740
4.750
4.560
4.560
4,487
-0.20(-4.20%)
Aug 19, 2014
4.662
4.790
4.662
4.760
11,266
+0.01(+0.21%)
Aug 18, 2014
4.750
4.750
4.690
4.750
10,103
+0.05(+1.05%)
Aug 15, 2014
4.680
4.710
4.450
4.700
13,799
+0.00(+0.01%)
Aug 14, 2014
4.720
4.750
4.690
4.700
12,685
-0.04(-0.84%)
Aug 13, 2014
4.440
4.750
4.440
4.740
25,341
+0.25(+5.57%)
Aug 12, 2014
4.530
4.530
4.490
4.490
9,559
+0.00(+0.00%)
Aug 11, 2014
4.450
4.640
4.440
4.490
17,118
-0.04(-0.88%)
Aug 08, 2014
4.440
4.530
4.440
4.530
2,919
+0.05(+1.12%)
Aug 07, 2014
4.590
4.590
4.480
4.480
1,138
+0.02(+0.45%)
Aug 06, 2014
4.570
4.730
4.400
4.460
26,614
-0.29(-6.11%)
Aug 05, 2014
4.730
4.750
4.600
4.750
1,507
+0.00(+0.00%)
Aug 04, 2014
4.470
4.750
4.470
4.750
6,449
+0.27(+6.03%)
Aug 01, 2014
4.740
4.830
4.465
4.480
41,702
-0.42(-8.57%)
Jul 31, 2014
4.785
4.900
4.770
4.900
1,732
+0.19(+4.03%)
Jul 30, 2014
4.760
4.830
4.690
4.710
3,337
-0.19(-3.88%)
Jul 29, 2014
4.720
4.900
4.720
4.900
1,008
+0.15(+3.16%)
Jul 28, 2014
4.500
4.910
4.420
4.750
60,341
-0.09(-1.86%)
Jul 25, 2014
4.880
4.980
4.840
4.840
33,220
-0.06(-1.22%)
Jul 24, 2014
4.600
5.220
4.600
4.900
240,066
+0.55(+12.64%)
Jul 23, 2014
4.350
4.600
4.300
4.350
5,863
-0.25(-5.43%)
Jul 22, 2014
4.400
4.854
4.400
4.600
17,814
+0.37(+8.75%)
Jul 21, 2014
4.420
4.420
4.200
4.230
3,549
-0.06(-1.40%)
Jul 18, 2014
4.200
4.384
4.200
4.290
2,020
+0.09(+2.14%)
Jul 17, 2014
4.390
4.400
4.200
4.200
14,224
-0.15(-3.45%)
Jul 16, 2014
4.400
4.400
4.310
4.350
1,278
-0.07(-1.51%)
Jul 15, 2014
4.220
4.417
4.210
4.417
1,066
+0.16(+3.68%)
Jul 14, 2014
4.350
4.400
4.200
4.260
1,597
+0.05(+1.19%)
Jul 11, 2014
4.280
4.430
4.150
4.210
29,301
+0.05(+1.20%)
Jul 10, 2014
4.500
4.500
4.120
4.160
29,811
-0.24(-5.45%)
Jul 09, 2014
4.320
4.540
4.251
4.400
35,428
-0.08(-1.79%)
Jul 08, 2014
4.390
4.480
3.790
4.480
38,151
+0.01(+0.22%)
Jul 07, 2014
4.750
4.750
4.450
4.470
5,970
-0.18(-3.87%)
Jul 03, 2014
4.360
4.650
4.650
4.650
6,700
+0.24(+5.44%)
Jul 02, 2014
4.510
4.690
4.340
4.410
14,638
-0.08(-1.78%)
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.