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
Fate Therapeutics
(NQ:
FATE
)
3.880
-0.030 (-0.77%)
Streaming Delayed Price
Updated: 9:52 AM EDT, May 21, 2024
Add to My Watchlist
Quote
Overview
Detailed Quote
Charting
Historical Prices
News
All News
News Headlines
Press Releases
Research
Quarterly Reports
Insider Filings
Other Filings
Historical Prices
Month:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Mar 31, 2016
1.780
1.900
1.738
1.800
150,714
+0.01(+0.56%)
Mar 30, 2016
1.840
1.900
1.720
1.790
78,747
-0.03(-1.65%)
Mar 29, 2016
1.850
1.886
1.760
1.820
100,520
-0.03(-1.62%)
Mar 28, 2016
1.870
1.930
1.810
1.850
123,256
-0.03(-1.60%)
Mar 24, 2016
1.800
1.880
1.880
1.880
108,500
+0.08(+4.44%)
Mar 23, 2016
1.960
2.090
1.770
1.800
195,091
-0.19(-9.55%)
Mar 22, 2016
1.870
2.150
1.870
1.990
253,662
+0.11(+5.85%)
Mar 21, 2016
1.870
1.920
1.800
1.880
185,254
+0.05(+2.73%)
Mar 18, 2016
1.760
1.840
1.706
1.830
108,804
+0.09(+5.17%)
Mar 17, 2016
1.740
1.800
1.650
1.740
99,731
+0.02(+1.16%)
Mar 16, 2016
1.750
1.785
1.700
1.720
114,747
-0.01(-0.58%)
Mar 15, 2016
1.810
1.810
1.700
1.730
174,610
-0.08(-4.42%)
Mar 14, 2016
1.830
1.884
1.760
1.810
89,172
-0.01(-0.55%)
Mar 11, 2016
1.880
1.880
1.750
1.820
139,051
-0.02(-1.09%)
Mar 10, 2016
1.910
1.930
1.770
1.840
142,392
-0.08(-4.17%)
Mar 09, 2016
1.990
2.009
1.860
1.920
97,967
-0.03(-1.54%)
Mar 08, 2016
2.040
2.110
1.900
1.950
235,102
-0.19(-8.88%)
Mar 07, 2016
1.990
2.178
1.950
2.140
363,288
+0.17(+8.63%)
Mar 04, 2016
1.880
2.230
1.880
1.970
1,319,025
+0.14(+7.65%)
Mar 03, 2016
1.730
1.850
1.700
1.830
307,927
+0.13(+7.65%)
Mar 02, 2016
1.710
1.750
1.620
1.700
184,928
+0.01(+0.59%)
Mar 01, 2016
1.840
1.840
1.550
1.690
288,061
-0.07(-3.98%)
Feb 29, 2016
1.860
1.860
1.600
1.760
469,830
-0.07(-3.83%)
Feb 26, 2016
1.730
1.840
1.615
1.830
576,798
+0.14(+8.28%)
Feb 25, 2016
1.540
1.710
1.500
1.690
947,763
+0.18(+11.92%)
Feb 24, 2016
1.600
1.600
1.480
1.510
269,692
-0.11(-6.79%)
Feb 23, 2016
1.670
1.670
1.570
1.620
122,757
-0.05(-2.99%)
Feb 22, 2016
1.600
1.700
1.530
1.670
308,146
+0.12(+7.74%)
Feb 19, 2016
1.570
1.640
1.460
1.550
319,773
-0.01(-0.64%)
Feb 18, 2016
1.600
1.870
1.540
1.560
971,734
-0.01(-0.64%)
Feb 17, 2016
1.590
1.650
1.460
1.570
1,718,785
+0.00(+0.00%)
Feb 16, 2016
1.770
1.790
1.550
1.570
956,952
-0.12(-7.10%)
Feb 12, 2016
1.750
1.690
1.690
1.690
122,100
+0.01(+0.60%)
Feb 11, 2016
1.710
1.900
1.660
1.680
155,191
-0.09(-5.08%)
Feb 10, 2016
1.790
1.920
1.750
1.770
94,096
-0.03(-1.67%)
Feb 09, 2016
1.710
1.850
1.650
1.800
111,831
+0.11(+6.51%)
Feb 08, 2016
1.860
1.880
1.670
1.690
125,348
-0.21(-11.05%)
Feb 05, 2016
1.870
1.970
1.810
1.900
87,982
+0.00(+0.00%)
Feb 04, 2016
1.730
2.010
1.730
1.900
255,177
+0.15(+8.57%)
Feb 03, 2016
2.060
2.085
1.700
1.750
720,419
-0.30(-14.63%)
Feb 02, 2016
2.180
2.210
2.010
2.050
127,355
-0.17(-7.66%)
Feb 01, 2016
2.150
2.250
2.000
2.220
135,420
+0.07(+3.02%)
Jan 29, 2016
2.110
2.280
2.090
2.155
816,494
-0.05(-2.05%)
Jan 28, 2016
2.250
2.320
2.050
2.200
375,064
+0.01(+0.46%)
Jan 27, 2016
2.920
3.080
2.140
2.190
2,931,354
-0.29(-11.69%)
Jan 26, 2016
2.450
2.510
2.290
2.480
121,434
+0.02(+0.81%)
Jan 25, 2016
2.550
2.784
2.410
2.460
50,427
-0.09(-3.53%)
Jan 22, 2016
2.460
2.600
2.400
2.550
79,335
+0.18(+7.59%)
Jan 21, 2016
2.580
2.580
2.280
2.370
102,295
-0.19(-7.60%)
Jan 20, 2016
2.380
2.732
2.190
2.565
92,779
+0.12(+5.12%)
Jan 19, 2016
2.650
2.660
2.350
2.440
58,137
-0.11(-4.31%)
Jan 15, 2016
2.570
2.550
2.550
2.550
136,700
-0.12(-4.49%)
Jan 14, 2016
2.670
2.730
2.490
2.670
131,441
+0.04(+1.52%)
Jan 13, 2016
2.720
2.750
2.590
2.630
95,261
-0.07(-2.59%)
Jan 12, 2016
2.890
2.920
2.650
2.700
67,680
-0.09(-3.23%)
Jan 11, 2016
2.960
2.960
2.680
2.790
124,222
-0.11(-3.79%)
Jan 08, 2016
2.860
2.970
2.820
2.900
135,632
+0.05(+1.75%)
Jan 07, 2016
3.160
3.230
2.820
2.850
135,214
-0.38(-11.76%)
Jan 06, 2016
3.230
3.330
3.190
3.230
81,854
-0.08(-2.42%)
Jan 05, 2016
3.290
3.350
3.150
3.310
75,239
+0.02(+0.61%)
Jan 04, 2016
3.350
3.535
3.150
3.290
91,263
-0.08(-2.37%)
Dec 31, 2015
3.360
3.370
3.370
3.370
55,600
+0.02(+0.60%)
Dec 30, 2015
3.300
3.410
3.300
3.350
47,165
-0.02(-0.59%)
Dec 29, 2015
3.490
3.530
3.280
3.370
123,031
-0.12(-3.44%)
Dec 28, 2015
3.510
3.650
3.490
3.490
22,896
-0.08(-2.24%)
Dec 24, 2015
3.600
3.570
3.570
3.570
15,400
-0.04(-1.11%)
Dec 23, 2015
3.560
3.690
3.470
3.610
129,741
+0.08(+2.27%)
Dec 22, 2015
3.445
3.610
3.380
3.530
188,715
+0.06(+1.73%)
Dec 21, 2015
3.560
3.600
3.440
3.470
93,253
-0.08(-2.25%)
Dec 18, 2015
3.610
3.700
3.540
3.550
63,407
+0.00(+0.00%)
Dec 17, 2015
3.550
3.570
3.420
3.550
35,531
+0.05(+1.43%)
Dec 16, 2015
3.480
3.650
3.302
3.500
196,324
+0.02(+0.57%)
Dec 15, 2015
3.590
3.610
3.410
3.480
177,857
-0.07(-1.97%)
Dec 14, 2015
3.820
3.820
3.400
3.550
103,502
-0.24(-6.33%)
Dec 11, 2015
3.340
3.880
3.330
3.790
243,164
+0.41(+12.13%)
Dec 10, 2015
3.320
3.440
3.240
3.380
131,721
+0.04(+1.20%)
Dec 09, 2015
3.360
3.490
3.150
3.340
240,983
-0.06(-1.62%)
Dec 08, 2015
3.500
3.570
3.370
3.395
206,065
-0.10(-2.72%)
Dec 07, 2015
3.950
4.050
3.335
3.490
618,294
-0.58(-14.25%)
Dec 04, 2015
4.540
4.670
4.050
4.070
108,439
-0.02(-0.49%)
Dec 03, 2015
4.110
4.200
3.960
4.090
96,699
-0.01(-0.24%)
Dec 02, 2015
4.150
4.220
4.060
4.100
51,510
-0.08(-1.91%)
Dec 01, 2015
4.210
4.235
4.100
4.180
80,729
-0.01(-0.24%)
Nov 30, 2015
4.240
4.350
4.100
4.190
92,312
-0.03(-0.71%)
Nov 27, 2015
4.080
4.370
4.020
4.220
40,852
+0.10(+2.43%)
Nov 25, 2015
4.080
4.120
4.120
4.120
130,400
-0.01(-0.24%)
Nov 24, 2015
4.180
4.180
3.900
4.130
154,325
+0.01(+0.24%)
Nov 23, 2015
3.990
4.230
3.800
4.120
120,161
+0.34(+8.99%)
Nov 20, 2015
4.220
4.302
3.775
3.780
183,708
-0.41(-9.79%)
Nov 19, 2015
4.410
4.410
4.100
4.190
214,257
-0.20(-4.56%)
Nov 18, 2015
4.500
4.760
4.360
4.390
168,710
+0.03(+0.69%)
Nov 17, 2015
4.220
4.620
4.050
4.360
330,132
+0.22(+5.31%)
Nov 16, 2015
4.120
4.280
4.010
4.140
72,237
+0.03(+0.73%)
Nov 13, 2015
4.110
4.410
4.070
4.110
124,848
-0.04(-0.96%)
Nov 12, 2015
4.390
4.475
4.100
4.150
170,748
-0.21(-4.82%)
Nov 11, 2015
4.590
4.685
4.340
4.360
113,332
-0.30(-6.44%)
Nov 10, 2015
4.840
4.860
4.520
4.660
81,261
-0.20(-4.12%)
Nov 09, 2015
4.970
4.970
4.780
4.860
133,655
+0.06(+1.25%)
Nov 06, 2015
4.920
4.990
4.750
4.800
95,772
-0.12(-2.44%)
Nov 05, 2015
4.630
5.020
4.770
4.920
205,320
+0.15(+3.14%)
Nov 04, 2015
4.800
4.800
4.540
4.770
165,260
+0.25(+5.53%)
Nov 03, 2015
4.620
4.840
4.440
4.520
278,416
-0.13(-2.80%)
Nov 02, 2015
4.450
4.710
4.400
4.650
136,049
+0.25(+5.68%)
Oct 30, 2015
4.510
4.630
4.300
4.400
63,771
-0.06(-1.35%)
Oct 29, 2015
4.400
4.900
4.300
4.460
189,214
+0.15(+3.48%)
Oct 28, 2015
3.680
4.560
3.640
4.310
290,332
+0.74(+20.73%)
Oct 27, 2015
3.650
3.790
3.450
3.570
128,537
+0.03(+0.85%)
Oct 26, 2015
3.670
3.820
3.440
3.540
128,304
-0.19(-5.09%)
Oct 23, 2015
3.370
3.890
3.150
3.730
180,321
+0.46(+14.07%)
Oct 22, 2015
3.560
3.780
3.123
3.270
229,648
-0.19(-5.49%)
Oct 21, 2015
3.870
3.870
3.340
3.460
228,601
-0.44(-11.28%)
Oct 20, 2015
4.440
4.440
3.750
3.900
156,123
-0.45(-10.34%)
Oct 19, 2015
4.700
4.700
4.300
4.350
88,011
-0.33(-7.05%)
Oct 16, 2015
4.870
4.870
4.550
4.680
151,173
-0.21(-4.29%)
Oct 15, 2015
4.370
4.950
4.300
4.890
92,360
+0.58(+13.46%)
Oct 14, 2015
4.810
5.000
4.270
4.310
121,734
-0.47(-9.83%)
Oct 13, 2015
5.150
5.180
4.740
4.780
78,432
-0.36(-7.00%)
Oct 12, 2015
5.500
5.709
5.050
5.140
97,449
-0.53(-9.35%)
Oct 09, 2015
5.490
5.830
5.490
5.670
51,418
+0.17(+3.09%)
Oct 08, 2015
5.740
6.000
5.130
5.500
60,115
-0.23(-4.01%)
Oct 07, 2015
5.590
6.000
5.340
5.730
137,638
+0.24(+4.37%)
Oct 06, 2015
6.000
6.711
5.270
5.490
153,603
-0.31(-5.34%)
Oct 05, 2015
5.710
6.000
5.140
5.800
158,484
+0.14(+2.47%)
Oct 02, 2015
5.630
5.860
5.530
5.660
36,511
-0.03(-0.53%)
Oct 01, 2015
5.180
5.840
5.030
5.690
82,116
+0.36(+6.75%)
Sep 30, 2015
5.000
5.410
4.610
5.330
56,169
+0.52(+10.81%)
Sep 29, 2015
5.500
5.500
4.670
4.810
115,241
-0.71(-12.86%)
Sep 28, 2015
6.050
6.050
5.500
5.520
125,244
-0.77(-12.24%)
Sep 25, 2015
6.920
6.920
6.200
6.290
73,566
-0.56(-8.18%)
Sep 24, 2015
7.000
7.000
6.480
6.850
40,327
-0.18(-2.56%)
Sep 23, 2015
6.955
7.140
6.910
7.030
28,669
+0.12(+1.74%)
Sep 22, 2015
6.810
7.130
6.710
6.910
82,106
+0.01(+0.14%)
Sep 21, 2015
7.070
7.070
6.710
6.900
56,442
-0.03(-0.43%)
Sep 18, 2015
6.960
7.180
6.770
6.930
47,360
-0.14(-1.98%)
Sep 17, 2015
6.520
7.190
6.520
7.070
87,753
+0.44(+6.64%)
Sep 16, 2015
6.550
6.730
6.290
6.630
47,475
+0.14(+2.16%)
Sep 15, 2015
6.440
6.510
6.134
6.490
27,294
+0.17(+2.69%)
Sep 14, 2015
6.360
6.380
5.800
6.320
48,559
-0.04(-0.63%)
Sep 11, 2015
5.980
6.650
5.800
6.360
32,177
+0.36(+6.00%)
Sep 10, 2015
5.830
6.090
5.810
6.000
33,839
+0.17(+2.92%)
Sep 09, 2015
6.440
6.440
5.750
5.830
52,724
-0.49(-7.75%)
Sep 08, 2015
6.160
6.380
6.160
6.320
29,543
+0.27(+4.46%)
Sep 04, 2015
5.980
6.050
6.050
6.050
11,800
+0.18(+3.07%)
Sep 03, 2015
6.270
6.300
5.870
5.870
15,375
-0.36(-5.78%)
Sep 02, 2015
6.280
6.330
6.030
6.230
33,580
+0.02(+0.32%)
Sep 01, 2015
6.400
6.650
6.140
6.210
43,867
-0.32(-4.90%)
Aug 31, 2015
7.270
7.270
6.450
6.530
53,098
-0.68(-9.43%)
Aug 28, 2015
6.650
7.290
6.650
7.210
41,616
+0.54(+8.10%)
Aug 27, 2015
6.710
6.830
6.550
6.670
52,797
+0.06(+0.91%)
Aug 26, 2015
6.190
6.650
6.100
6.610
70,512
+0.48(+7.83%)
Aug 25, 2015
6.150
6.220
5.890
6.130
65,750
+0.23(+3.90%)
Aug 24, 2015
5.670
6.350
5.000
5.900
136,134
-0.34(-5.45%)
Aug 21, 2015
5.690
6.460
5.690
6.240
125,714
+0.42(+7.22%)
Aug 20, 2015
6.880
6.910
5.700
5.820
231,682
-1.09(-15.77%)
Aug 19, 2015
7.563
7.650
6.820
6.910
109,078
-0.84(-10.84%)
Aug 18, 2015
7.752
8.050
7.690
7.750
100,719
+0.08(+0.98%)
Aug 17, 2015
7.460
7.740
7.353
7.675
30,465
+0.21(+2.88%)
Aug 14, 2015
7.500
7.615
7.380
7.460
40,989
-0.01(-0.13%)
Aug 13, 2015
7.430
7.840
7.290
7.470
78,738
+0.11(+1.49%)
Aug 12, 2015
7.020
7.460
6.850
7.360
67,340
+0.27(+3.81%)
Aug 11, 2015
7.190
7.430
6.820
7.090
158,603
-0.12(-1.66%)
Aug 10, 2015
7.160
7.440
7.010
7.210
41,060
+0.05(+0.70%)
Aug 07, 2015
6.800
7.170
6.740
7.160
125,363
+0.34(+4.99%)
Aug 06, 2015
6.910
7.390
6.820
6.820
145,175
-0.05(-0.73%)
Aug 05, 2015
7.220
7.260
6.750
6.870
69,853
-0.32(-4.45%)
Aug 04, 2015
6.940
7.220
6.610
7.190
83,755
+0.29(+4.20%)
Aug 03, 2015
7.060
7.460
6.710
6.900
129,448
-0.16(-2.27%)
Jul 31, 2015
7.200
7.490
7.020
7.060
56,660
-0.01(-0.14%)
Jul 30, 2015
7.080
7.240
6.880
7.070
54,455
-0.05(-0.70%)
Jul 29, 2015
7.180
7.327
6.910
7.120
63,603
-0.05(-0.70%)
Jul 28, 2015
7.710
7.710
7.030
7.170
179,149
-0.26(-3.56%)
Jul 27, 2015
7.200
7.770
6.770
7.435
187,215
+0.25(+3.55%)
Jul 24, 2015
7.370
7.780
7.101
7.180
136,569
-0.27(-3.62%)
Jul 23, 2015
7.590
7.950
7.060
7.450
132,249
-0.13(-1.72%)
Jul 22, 2015
7.550
7.870
7.405
7.580
91,194
-0.02(-0.26%)
Jul 21, 2015
7.090
7.734
7.080
7.600
114,366
+0.52(+7.34%)
Jul 20, 2015
7.390
7.410
6.900
7.080
188,253
-0.31(-4.19%)
Jul 17, 2015
7.360
7.470
7.240
7.390
103,890
-0.01(-0.14%)
Jul 16, 2015
7.420
7.425
7.050
7.400
160,757
-0.01(-0.13%)
Jul 15, 2015
7.720
8.100
7.020
7.410
221,604
-0.28(-3.64%)
Jul 14, 2015
8.030
8.180
7.680
7.690
175,114
-0.24(-3.03%)
Jul 13, 2015
7.350
8.370
7.350
7.930
226,770
+0.68(+9.38%)
Jul 10, 2015
7.360
7.423
7.130
7.250
189,238
+0.00(+0.00%)
Jul 09, 2015
7.240
7.407
7.080
7.250
91,868
+0.06(+0.83%)
Jul 08, 2015
7.460
7.610
7.140
7.190
142,503
-0.34(-4.52%)
Jul 07, 2015
6.920
7.850
6.880
7.530
324,546
+0.65(+9.45%)
Jul 06, 2015
6.780
6.960
6.500
6.880
125,190
+0.02(+0.29%)
Jul 02, 2015
6.710
6.860
6.860
6.860
48,300
+0.17(+2.54%)
Jul 01, 2015
6.550
7.060
6.370
6.690
274,206
+0.22(+3.40%)
Jun 30, 2015
6.150
6.760
6.150
6.470
303,479
+0.40(+6.59%)
Jun 29, 2015
5.290
6.200
5.220
6.070
334,185
-0.23(-3.65%)
Jun 26, 2015
6.110
6.340
5.730
6.300
199,061
+0.17(+2.77%)
Jun 25, 2015
6.310
6.319
5.970
6.130
44,576
-0.17(-2.70%)
Jun 24, 2015
6.370
6.580
6.175
6.300
78,360
+0.05(+0.80%)
Jun 23, 2015
6.150
6.710
5.990
6.250
156,168
+0.16(+2.63%)
Jun 22, 2015
6.000
6.230
5.960
6.090
129,238
+0.09(+1.50%)
Jun 19, 2015
5.890
6.000
5.530
6.000
125,595
+0.15(+2.56%)
Jun 18, 2015
6.060
6.130
5.780
5.850
37,334
-0.17(-2.82%)
Jun 17, 2015
5.800
6.040
5.550
6.020
83,765
+0.22(+3.79%)
Jun 16, 2015
6.010
6.200
5.800
5.800
98,619
-0.25(-4.13%)
Jun 15, 2015
6.180
6.180
5.905
6.050
68,536
-0.04(-0.66%)
Jun 12, 2015
6.000
6.090
5.950
6.090
124,260
+0.09(+1.50%)
Jun 11, 2015
6.035
6.130
5.905
6.000
64,737
+0.00(+0.00%)
Jun 10, 2015
6.180
6.200
5.840
6.000
100,507
-0.16(-2.60%)
Jun 09, 2015
6.240
6.240
5.890
6.160
77,774
-0.03(-0.48%)
Jun 08, 2015
6.300
6.350
6.010
6.190
87,821
-0.11(-1.75%)
Jun 05, 2015
6.150
6.340
6.000
6.300
123,447
+0.13(+2.11%)
Jun 04, 2015
6.170
6.250
6.015
6.170
46,918
-0.06(-0.96%)
Jun 03, 2015
5.950
6.230
5.910
6.230
31,740
+0.25(+4.18%)
Jun 02, 2015
6.000
6.050
5.740
5.980
72,881
-0.03(-0.50%)
Jun 01, 2015
6.420
6.420
5.900
6.010
144,238
-0.25(-3.99%)
May 29, 2015
6.200
6.690
5.890
6.260
177,398
+0.01(+0.16%)
May 28, 2015
5.980
6.290
5.585
6.250
77,523
+0.12(+1.96%)
May 27, 2015
6.080
6.250
5.900
6.130
89,780
-0.01(-0.16%)
May 26, 2015
6.100
6.210
5.980
6.140
94,974
-0.05(-0.81%)
May 22, 2015
5.900
6.190
6.190
6.190
91,900
+0.29(+4.92%)
May 21, 2015
6.190
6.240
5.600
5.900
665,296
-0.24(-3.91%)
May 20, 2015
6.410
6.630
6.100
6.140
111,509
-0.29(-4.51%)
May 19, 2015
6.500
6.740
6.310
6.430
103,881
-0.38(-5.58%)
May 18, 2015
6.830
6.990
6.785
6.810
65,116
+0.01(+0.15%)
May 15, 2015
6.980
7.120
6.800
6.800
87,486
-0.12(-1.73%)
May 14, 2015
7.010
7.200
6.800
6.920
61,752
-0.16(-2.26%)
May 13, 2015
7.370
7.700
6.870
7.080
182,370
-0.26(-3.54%)
May 12, 2015
7.230
7.350
6.990
7.340
173,031
-0.02(-0.27%)
May 11, 2015
7.400
7.500
7.100
7.360
108,323
+0.14(+1.94%)
May 08, 2015
6.870
7.830
6.870
7.220
213,095
+0.03(+0.42%)
May 07, 2015
6.760
7.410
6.620
7.190
571,338
-0.05(-0.69%)
May 06, 2015
8.720
8.781
6.070
7.240
2,789,239
+2.28(+45.97%)
May 05, 2015
4.630
5.000
4.460
4.960
61,100
+0.38(+8.30%)
May 04, 2015
4.790
4.800
4.500
4.580
23,591
-0.21(-4.38%)
May 01, 2015
4.860
5.170
4.660
4.790
47,369
-0.09(-1.84%)
Apr 30, 2015
5.290
5.291
4.870
4.880
57,738
-0.47(-8.79%)
Apr 29, 2015
5.410
5.510
5.250
5.350
21,892
-0.08(-1.47%)
Apr 28, 2015
5.550
5.580
5.410
5.430
24,757
-0.04(-0.73%)
Apr 27, 2015
5.920
6.060
5.470
5.470
23,702
-0.44(-7.45%)
Apr 24, 2015
6.050
6.060
5.880
5.910
10,692
-0.24(-3.90%)
Apr 23, 2015
6.220
6.220
5.580
6.150
50,817
-0.14(-2.23%)
Apr 22, 2015
6.390
6.626
6.230
6.290
24,212
-0.10(-1.56%)
Apr 21, 2015
6.770
7.690
6.210
6.390
136,177
-0.31(-4.63%)
Apr 20, 2015
5.970
6.870
5.810
6.700
107,027
+0.74(+12.42%)
Apr 17, 2015
5.720
6.000
5.410
5.960
43,137
+0.55(+10.17%)
Apr 16, 2015
5.190
5.600
5.190
5.410
61,479
+0.26(+5.05%)
Apr 15, 2015
5.100
5.170
5.080
5.150
32,734
+0.02(+0.39%)
Apr 14, 2015
5.890
5.890
5.030
5.130
18,728
-0.02(-0.39%)
Apr 13, 2015
5.120
5.360
5.064
5.150
59,454
-0.07(-1.34%)
Apr 10, 2015
5.050
5.220
5.020
5.220
36,051
+0.11(+2.15%)
Apr 09, 2015
5.260
5.260
5.000
5.110
106,032
+0.08(+1.59%)
Apr 08, 2015
5.170
5.390
5.000
5.030
70,281
-0.09(-1.85%)
Apr 07, 2015
5.190
5.200
5.000
5.125
49,818
+0.09(+1.89%)
Apr 06, 2015
5.080
5.168
4.830
5.030
74,550
+0.00(+0.00%)
Apr 02, 2015
4.760
5.030
5.030
5.030
109,600
+0.22(+4.57%)
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.