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
Calumet Specialty Pr
(NQ:
CLMT
)
15.76
+0.01 (+0.06%)
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 28, 2017
3.600
3.650
3.550
3.600
187,232
-0.05(-1.37%)
Apr 27, 2017
3.650
3.700
3.550
3.650
233,033
-0.05(-1.35%)
Apr 26, 2017
3.650
3.700
3.600
3.700
203,322
+0.00(+0.00%)
Apr 25, 2017
3.700
3.750
3.600
3.700
251,390
+0.00(+0.00%)
Apr 24, 2017
3.550
3.700
3.500
3.700
316,895
+0.15(+4.23%)
Apr 21, 2017
3.500
3.550
3.471
3.550
113,805
+0.05(+1.43%)
Apr 20, 2017
3.550
3.550
3.500
3.500
108,527
-0.05(-1.41%)
Apr 19, 2017
3.500
3.550
3.400
3.550
210,785
+0.00(+0.00%)
Apr 18, 2017
3.550
3.567
3.500
3.550
229,262
-0.03(-0.70%)
Apr 17, 2017
3.650
3.700
3.550
3.575
459,295
-0.07(-2.05%)
Apr 13, 2017
3.700
3.800
3.650
3.650
292,326
+0.00(+0.00%)
Apr 12, 2017
3.750
3.800
3.650
3.650
298,307
-0.15(-3.95%)
Apr 11, 2017
3.750
3.800
3.725
3.800
230,184
+0.10(+2.70%)
Apr 10, 2017
3.700
3.750
3.650
3.700
165,683
+0.00(+0.00%)
Apr 07, 2017
3.700
3.750
3.650
3.700
245,187
-0.05(-1.33%)
Apr 06, 2017
3.750
3.750
3.650
3.750
181,868
+0.00(+0.00%)
Apr 05, 2017
3.800
3.800
3.700
3.750
192,129
-0.05(-1.32%)
Apr 04, 2017
3.700
3.800
3.650
3.800
173,615
+0.10(+2.70%)
Apr 03, 2017
3.750
3.800
3.650
3.700
196,490
-0.10(-2.63%)
Mar 31, 2017
3.750
3.800
3.650
3.800
218,946
+0.05(+1.33%)
Mar 30, 2017
3.800
3.850
3.700
3.750
138,366
-0.05(-1.32%)
Mar 29, 2017
3.700
3.800
3.650
3.800
200,217
+0.10(+2.70%)
Mar 28, 2017
3.700
3.775
3.650
3.700
203,135
-0.05(-1.33%)
Mar 27, 2017
3.700
3.750
3.650
3.750
193,058
-0.05(-1.32%)
Mar 24, 2017
3.650
3.800
3.600
3.800
376,394
+0.00(+0.00%)
Mar 23, 2017
3.750
3.850
3.680
3.800
189,572
+0.00(+0.00%)
Mar 22, 2017
3.700
3.800
3.600
3.800
225,827
+0.05(+1.33%)
Mar 21, 2017
3.850
3.850
3.650
3.750
257,103
-0.10(-2.60%)
Mar 20, 2017
3.800
3.900
3.750
3.850
270,608
+0.05(+1.32%)
Mar 17, 2017
3.750
3.950
3.700
3.800
769,323
+0.10(+2.70%)
Mar 16, 2017
3.600
3.775
3.600
3.700
608,600
+0.10(+2.78%)
Mar 15, 2017
3.650
3.695
3.550
3.600
307,574
-0.05(-1.37%)
Mar 14, 2017
3.750
3.750
3.600
3.650
212,738
-0.10(-2.67%)
Mar 13, 2017
3.650
3.800
3.650
3.750
209,491
+0.10(+2.74%)
Mar 10, 2017
3.650
3.745
3.600
3.650
297,897
+0.00(+0.00%)
Mar 09, 2017
3.800
3.800
3.550
3.650
921,251
-0.05(-1.35%)
Mar 08, 2017
3.900
3.950
3.700
3.700
389,122
-0.15(-3.90%)
Mar 07, 2017
3.900
3.950
3.800
3.850
268,702
-0.05(-1.28%)
Mar 06, 2017
4.050
4.050
3.800
3.900
288,813
-0.10(-2.50%)
Mar 03, 2017
4.000
4.000
3.900
4.000
276,102
+0.05(+1.27%)
Mar 02, 2017
4.000
4.100
3.925
3.950
554,427
+0.00(+0.00%)
Mar 01, 2017
3.950
4.000
3.900
3.950
400,532
+0.00(+0.00%)
Feb 28, 2017
3.950
3.950
3.850
3.950
366,721
+0.05(+1.28%)
Feb 27, 2017
3.750
3.900
3.750
3.900
233,445
+0.10(+2.63%)
Feb 24, 2017
3.850
3.900
3.700
3.800
576,911
-0.20(-5.00%)
Feb 23, 2017
3.800
4.050
3.700
4.000
870,443
+0.20(+5.26%)
Feb 22, 2017
3.850
3.889
3.700
3.800
365,279
-0.10(-2.56%)
Feb 21, 2017
3.950
3.950
3.800
3.900
212,711
+0.00(+0.00%)
Feb 17, 2017
3.900
3.900
3.900
0
-0.05(-1.27%)
Feb 16, 2017
3.750
4.050
3.750
3.950
353,744
+0.12(+3.27%)
Feb 15, 2017
3.800
3.850
3.700
3.825
627,998
+0.05(+1.32%)
Feb 14, 2017
3.800
3.850
3.750
3.775
310,310
-0.02(-0.66%)
Feb 13, 2017
3.850
3.900
3.750
3.800
416,345
-0.05(-1.30%)
Feb 10, 2017
3.800
3.900
3.800
3.850
231,058
+0.05(+1.32%)
Feb 09, 2017
3.800
3.850
3.750
3.800
400,848
+0.00(+0.00%)
Feb 08, 2017
3.850
3.850
3.800
3.800
274,492
-0.05(-1.30%)
Feb 07, 2017
3.900
4.000
3.850
3.850
300,738
-0.05(-1.28%)
Feb 06, 2017
4.100
4.141
3.900
3.900
360,222
-0.20(-4.88%)
Feb 03, 2017
4.100
4.150
4.000
4.100
140,557
+0.05(+1.23%)
Feb 02, 2017
3.950
4.100
3.900
4.050
219,984
+0.10(+2.53%)
Feb 01, 2017
4.000
4.100
3.950
3.950
197,558
+0.00(+0.00%)
Jan 31, 2017
4.100
4.100
3.950
3.950
222,811
-0.15(-3.66%)
Jan 30, 2017
4.150
4.200
4.050
4.100
209,089
-0.10(-2.38%)
Jan 27, 2017
4.150
4.250
4.150
4.200
346,716
+0.05(+1.20%)
Jan 26, 2017
4.150
4.400
4.150
4.150
513,575
-0.05(-1.19%)
Jan 25, 2017
4.150
4.300
4.050
4.200
291,793
+0.05(+1.20%)
Jan 24, 2017
4.000
4.200
4.000
4.150
436,121
+0.15(+3.75%)
Jan 23, 2017
4.100
4.150
3.900
4.000
517,380
-0.15(-3.61%)
Jan 20, 2017
4.100
4.200
4.000
4.150
479,130
+0.10(+2.47%)
Jan 19, 2017
4.200
4.200
4.050
4.050
238,299
-0.15(-3.57%)
Jan 18, 2017
4.250
4.350
4.200
4.200
131,400
-0.10(-2.33%)
Jan 17, 2017
4.300
4.350
4.200
4.300
194,221
+0.00(+0.00%)
Jan 13, 2017
4.300
4.300
4.300
0
+0.00(+0.00%)
Jan 12, 2017
4.450
4.500
4.250
4.300
182,480
-0.15(-3.37%)
Jan 11, 2017
4.350
4.500
4.305
4.450
191,680
+0.15(+3.49%)
Jan 10, 2017
4.300
4.450
4.300
4.300
170,536
+0.00(+0.00%)
Jan 09, 2017
4.600
4.700
4.300
4.300
407,268
-0.30(-6.52%)
Jan 06, 2017
4.600
4.612
4.400
4.600
323,860
+0.10(+2.22%)
Jan 05, 2017
4.450
4.700
4.300
4.500
575,244
+0.10(+2.27%)
Jan 04, 2017
4.050
4.550
4.000
4.400
709,984
+0.40(+10.00%)
Jan 03, 2017
4.050
4.150
3.900
4.000
372,176
+0.00(+0.00%)
Dec 30, 2016
4.000
4.000
4.000
0
-0.05(-1.23%)
Dec 29, 2016
4.050
4.150
4.000
4.050
431,411
-0.05(-1.22%)
Dec 28, 2016
4.000
4.150
3.950
4.100
367,198
+0.05(+1.23%)
Dec 27, 2016
4.300
4.400
4.000
4.050
803,246
-0.20(-4.71%)
Dec 23, 2016
4.250
4.250
4.250
0
+0.10(+2.41%)
Dec 22, 2016
3.900
4.400
3.900
4.150
799,229
+0.10(+2.47%)
Dec 21, 2016
3.950
4.100
3.750
4.050
962,981
+0.15(+3.85%)
Dec 20, 2016
4.100
4.250
3.900
3.900
720,133
-0.20(-4.88%)
Dec 19, 2016
4.250
4.400
4.100
4.100
407,104
-0.20(-4.65%)
Dec 16, 2016
4.300
4.550
4.250
4.300
601,228
+0.05(+1.18%)
Dec 15, 2016
4.100
4.300
4.000
4.250
500,640
+0.15(+3.66%)
Dec 14, 2016
4.250
4.300
4.050
4.100
331,690
-0.15(-3.53%)
Dec 13, 2016
4.500
4.500
4.250
4.250
325,590
-0.20(-4.49%)
Dec 12, 2016
4.700
4.800
4.250
4.450
374,820
-0.10(-2.20%)
Dec 09, 2016
4.600
4.700
4.400
4.550
470,296
-0.05(-1.09%)
Dec 08, 2016
4.400
4.800
4.400
4.600
853,144
+0.20(+4.55%)
Dec 07, 2016
4.700
4.850
4.400
4.400
372,023
-0.35(-7.37%)
Dec 06, 2016
4.600
4.900
4.500
4.750
396,468
+0.10(+2.15%)
Dec 05, 2016
4.400
4.700
4.400
4.650
536,981
+0.25(+5.68%)
Dec 02, 2016
4.250
4.500
4.250
4.400
337,945
+0.15(+3.53%)
Dec 01, 2016
4.050
4.350
4.050
4.250
354,828
+0.25(+6.25%)
Nov 30, 2016
4.000
4.350
3.950
4.000
590,276
+0.20(+5.26%)
Nov 29, 2016
3.900
3.900
3.650
3.800
542,504
-0.15(-3.80%)
Nov 28, 2016
4.250
4.300
3.850
3.950
506,168
-0.30(-7.06%)
Nov 25, 2016
4.450
4.545
4.250
4.250
184,014
-0.20(-4.49%)
Nov 23, 2016
4.450
4.450
4.450
0
-0.10(-2.20%)
Nov 22, 2016
4.700
4.900
4.500
4.550
397,384
-0.10(-2.15%)
Nov 21, 2016
4.750
4.850
4.650
4.650
298,766
+0.00(+0.00%)
Nov 18, 2016
4.700
4.750
4.550
4.650
366,354
-0.05(-1.06%)
Nov 17, 2016
4.850
5.000
4.650
4.700
695,431
-0.10(-2.08%)
Nov 16, 2016
4.550
4.850
4.550
4.800
668,313
+0.35(+7.87%)
Nov 15, 2016
4.250
4.550
4.250
4.450
488,160
+0.25(+5.95%)
Nov 14, 2016
4.100
4.250
4.000
4.200
745,573
+0.20(+5.00%)
Nov 11, 2016
4.100
4.400
3.900
4.000
525,818
-0.10(-2.44%)
Nov 10, 2016
3.800
4.350
3.800
4.100
1,057,560
+0.45(+12.33%)
Nov 09, 2016
3.450
3.750
3.400
3.650
585,002
+0.25(+7.35%)
Nov 08, 2016
3.350
3.550
3.350
3.400
300,749
+0.05(+1.49%)
Nov 07, 2016
3.400
3.531
3.300
3.350
261,837
+0.10(+3.08%)
Nov 04, 2016
3.250
3.550
3.150
3.250
395,588
+0.10(+3.17%)
Nov 03, 2016
3.500
3.550
2.790
3.150
889,873
-0.40(-11.27%)
Nov 02, 2016
3.550
3.550
3.450
3.550
234,366
+0.00(+0.00%)
Nov 01, 2016
3.550
3.600
3.500
3.550
223,322
+0.05(+1.43%)
Oct 31, 2016
3.500
3.550
3.500
3.500
277,924
+0.00(+0.00%)
Oct 28, 2016
3.600
3.700
3.500
3.500
267,419
-0.15(-4.11%)
Oct 27, 2016
3.650
3.750
3.650
3.650
218,170
-0.05(-1.35%)
Oct 26, 2016
3.700
3.800
3.650
3.700
237,719
+0.00(+0.00%)
Oct 25, 2016
3.750
3.950
3.700
3.700
287,986
-0.15(-3.90%)
Oct 24, 2016
4.150
4.150
3.750
3.850
364,830
-0.25(-6.10%)
Oct 21, 2016
4.000
4.200
3.850
4.100
295,394
+0.15(+3.80%)
Oct 20, 2016
3.900
4.000
3.850
3.950
156,080
+0.05(+1.28%)
Oct 19, 2016
3.800
4.000
3.800
3.900
249,026
+0.10(+2.63%)
Oct 18, 2016
3.850
3.850
3.800
3.800
165,908
+0.00(+0.00%)
Oct 17, 2016
3.800
3.900
3.750
3.800
266,145
-0.08(-2.06%)
Oct 14, 2016
4.000
4.020
3.860
3.880
378,468
-0.11(-2.76%)
Oct 13, 2016
4.000
4.110
3.890
3.990
230,653
-0.03(-0.75%)
Oct 12, 2016
4.000
4.120
3.890
4.020
235,376
+0.03(+0.75%)
Oct 11, 2016
4.060
4.151
3.871
3.990
523,903
-0.11(-2.68%)
Oct 10, 2016
4.250
4.359
4.060
4.100
378,021
-0.10(-2.38%)
Oct 07, 2016
4.340
4.383
4.100
4.200
455,744
-0.17(-3.89%)
Oct 06, 2016
4.400
4.540
4.350
4.370
369,593
-0.03(-0.68%)
Oct 05, 2016
4.210
4.590
4.210
4.400
535,320
+0.21(+5.01%)
Oct 04, 2016
4.350
4.480
4.160
4.190
573,924
-0.18(-4.12%)
Oct 03, 2016
4.510
4.679
4.370
4.370
448,181
-0.14(-3.10%)
Sep 30, 2016
4.710
4.860
4.500
4.510
815,914
-0.20(-4.25%)
Sep 29, 2016
4.970
5.090
4.661
4.710
659,839
-0.24(-4.85%)
Sep 28, 2016
4.980
5.075
4.900
4.950
503,891
-0.01(-0.20%)
Sep 27, 2016
4.990
5.050
4.920
4.960
354,937
-0.01(-0.20%)
Sep 26, 2016
5.200
5.240
4.960
4.970
321,919
-0.20(-3.87%)
Sep 23, 2016
5.120
5.250
5.000
5.170
706,741
+0.01(+0.19%)
Sep 22, 2016
5.440
5.571
5.100
5.160
616,273
-0.21(-3.91%)
Sep 21, 2016
5.520
5.660
5.300
5.370
317,669
-0.04(-0.74%)
Sep 20, 2016
5.700
5.730
5.390
5.410
387,410
-0.34(-5.91%)
Sep 19, 2016
5.950
6.030
5.750
5.750
443,959
-0.24(-4.01%)
Sep 16, 2016
6.080
6.195
5.900
5.990
403,998
-0.16(-2.60%)
Sep 15, 2016
5.850
6.270
5.850
6.150
497,408
+0.28(+4.77%)
Sep 14, 2016
5.930
6.100
5.800
5.870
448,020
-0.09(-1.51%)
Sep 13, 2016
6.000
6.100
5.769
5.960
652,100
-0.16(-2.61%)
Sep 12, 2016
6.000
6.320
5.690
6.120
468,200
+0.02(+0.33%)
Sep 09, 2016
6.380
6.380
6.080
6.100
853,705
-0.23(-3.63%)
Sep 08, 2016
5.650
6.415
5.500
6.330
1,823,502
+0.70(+12.43%)
Sep 07, 2016
5.440
5.650
5.410
5.630
579,915
+0.18(+3.30%)
Sep 06, 2016
5.430
5.550
5.410
5.450
303,332
-0.02(-0.37%)
Sep 02, 2016
5.520
5.470
5.470
5.470
275,300
-0.04(-0.73%)
Sep 01, 2016
5.550
5.575
5.370
5.510
369,808
-0.06(-1.08%)
Aug 31, 2016
5.550
5.650
5.520
5.570
247,119
-0.03(-0.54%)
Aug 30, 2016
5.580
5.670
5.520
5.600
283,562
+0.02(+0.36%)
Aug 29, 2016
5.440
5.670
5.440
5.580
224,629
+0.10(+1.82%)
Aug 26, 2016
5.620
5.680
5.457
5.480
312,767
-0.03(-0.54%)
Aug 25, 2016
5.500
5.575
5.422
5.510
262,102
+0.00(+0.00%)
Aug 24, 2016
5.580
5.630
5.360
5.510
353,532
-0.10(-1.78%)
Aug 23, 2016
5.480
5.700
5.400
5.610
404,202
+0.11(+2.00%)
Aug 22, 2016
5.580
5.650
5.360
5.500
529,188
-0.15(-2.65%)
Aug 19, 2016
5.590
5.720
5.500
5.650
477,233
+0.09(+1.62%)
Aug 18, 2016
5.590
5.880
5.490
5.560
634,922
+0.01(+0.18%)
Aug 17, 2016
5.550
5.690
5.500
5.550
359,279
+0.01(+0.18%)
Aug 16, 2016
5.660
5.880
5.420
5.540
554,754
-0.13(-2.29%)
Aug 15, 2016
5.060
5.740
5.060
5.670
1,072,862
+0.56(+10.96%)
Aug 12, 2016
4.940
5.190
4.900
5.110
444,056
+0.21(+4.29%)
Aug 11, 2016
4.780
4.965
4.770
4.900
198,538
+0.13(+2.73%)
Aug 10, 2016
4.960
5.038
4.750
4.770
374,854
-0.21(-4.22%)
Aug 09, 2016
5.010
5.210
4.911
4.980
409,273
-0.03(-0.60%)
Aug 08, 2016
4.980
5.250
4.894
5.010
673,771
+0.13(+2.66%)
Aug 05, 2016
4.420
5.000
4.420
4.880
767,363
+0.40(+8.93%)
Aug 04, 2016
4.500
4.650
4.450
4.480
443,676
-0.19(-4.07%)
Aug 03, 2016
4.530
4.783
4.470
4.670
244,802
+0.09(+1.97%)
Aug 02, 2016
4.500
4.720
4.400
4.580
357,031
+0.08(+1.78%)
Aug 01, 2016
4.650
4.790
4.500
4.500
327,338
-0.21(-4.46%)
Jul 29, 2016
4.760
4.990
4.660
4.710
407,100
-0.09(-1.87%)
Jul 28, 2016
4.770
4.830
4.700
4.800
303,748
-0.02(-0.41%)
Jul 27, 2016
4.860
5.080
4.760
4.820
330,222
-0.02(-0.41%)
Jul 26, 2016
4.660
4.880
4.660
4.840
367,906
+0.14(+2.98%)
Jul 25, 2016
4.760
4.830
4.650
4.700
294,286
-0.15(-3.09%)
Jul 22, 2016
4.980
5.100
4.800
4.850
361,757
-0.12(-2.41%)
Jul 21, 2016
5.000
5.270
4.930
4.970
607,503
-0.01(-0.20%)
Jul 20, 2016
4.600
5.010
4.560
4.980
701,563
+0.32(+6.87%)
Jul 19, 2016
4.500
4.690
4.500
4.660
391,067
+0.16(+3.56%)
Jul 18, 2016
4.550
4.680
4.440
4.500
389,224
-0.05(-1.10%)
Jul 15, 2016
4.540
4.600
4.470
4.550
243,465
+0.01(+0.22%)
Jul 14, 2016
4.550
4.650
4.450
4.540
352,386
+0.02(+0.44%)
Jul 13, 2016
4.640
4.750
4.500
4.520
376,603
-0.12(-2.59%)
Jul 12, 2016
4.570
4.701
4.550
4.640
531,289
+0.12(+2.65%)
Jul 11, 2016
4.600
4.640
4.430
4.520
367,872
-0.01(-0.22%)
Jul 08, 2016
4.500
4.680
4.430
4.530
336,655
+0.10(+2.26%)
Jul 07, 2016
4.600
4.740
4.360
4.430
483,974
-0.22(-4.73%)
Jul 05, 2016
4.710
4.787
4.510
4.650
476,867
-0.18(-3.73%)
Jul 01, 2016
4.840
4.830
4.830
4.830
412,100
-0.07(-1.43%)
Jun 30, 2016
4.840
4.930
4.620
4.900
477,156
-0.01(-0.20%)
Jun 29, 2016
4.790
5.150
4.790
4.910
631,629
+0.16(+3.37%)
Jun 28, 2016
4.540
4.769
4.502
4.750
610,386
+0.44(+10.21%)
Jun 27, 2016
4.720
4.770
4.250
4.310
780,991
-0.50(-10.40%)
Jun 24, 2016
4.720
4.950
4.610
4.810
545,285
-0.17(-3.41%)
Jun 23, 2016
5.030
5.030
4.820
4.980
583,932
+0.06(+1.22%)
Jun 22, 2016
5.060
5.100
4.800
4.920
376,823
-0.06(-1.20%)
Jun 21, 2016
5.150
5.150
4.880
4.980
881,507
-0.17(-3.30%)
Jun 20, 2016
5.250
5.260
5.020
5.150
508,778
+0.07(+1.38%)
Jun 17, 2016
5.350
5.620
5.020
5.080
2,427,527
-0.12(-2.31%)
Jun 16, 2016
5.020
5.380
4.720
5.200
1,226,281
+0.09(+1.76%)
Jun 15, 2016
4.980
5.190
4.805
5.110
1,038,853
+0.16(+3.23%)
Jun 14, 2016
4.550
5.120
4.550
4.950
1,273,979
+0.17(+3.56%)
Jun 13, 2016
5.090
5.110
4.600
4.780
1,033,320
-0.28(-5.53%)
Jun 10, 2016
5.400
5.458
5.010
5.060
1,296,255
-0.38(-6.99%)
Jun 09, 2016
5.800
5.845
5.350
5.440
1,371,746
-0.26(-4.56%)
Jun 08, 2016
5.050
5.850
5.030
5.700
3,611,632
+0.74(+14.92%)
Jun 07, 2016
4.370
5.210
4.360
4.960
2,111,519
+0.62(+14.29%)
Jun 06, 2016
4.260
4.390
4.230
4.340
533,194
+0.10(+2.36%)
Jun 03, 2016
4.380
4.400
4.140
4.240
487,699
-0.14(-3.20%)
Jun 02, 2016
4.340
4.400
4.240
4.380
737,363
+0.00(+0.00%)
Jun 01, 2016
4.370
4.470
4.130
4.380
1,026,616
+0.00(+0.00%)
May 31, 2016
4.100
4.500
4.060
4.380
1,342,747
+0.32(+7.88%)
May 27, 2016
3.850
4.060
4.060
4.060
1,256,200
+0.20(+5.18%)
May 26, 2016
3.610
3.950
3.530
3.860
1,201,351
+0.32(+9.04%)
May 25, 2016
3.510
3.600
3.420
3.540
892,696
+0.04(+1.14%)
May 24, 2016
3.530
3.570
3.420
3.500
855,526
+0.00(+0.00%)
May 23, 2016
3.620
3.690
3.480
3.500
919,199
-0.13(-3.58%)
May 20, 2016
3.760
3.780
3.600
3.630
697,609
-0.01(-0.27%)
May 19, 2016
3.640
3.700
3.478
3.640
1,017,305
+0.03(+0.83%)
May 18, 2016
3.680
3.780
3.600
3.610
945,261
-0.07(-1.90%)
May 17, 2016
3.730
3.860
3.630
3.680
1,419,715
-0.04(-1.08%)
May 16, 2016
3.760
3.910
3.695
3.720
1,219,502
+0.04(+1.09%)
May 13, 2016
3.790
3.880
3.570
3.680
1,109,354
-0.12(-3.16%)
May 12, 2016
3.980
4.050
3.770
3.800
955,473
-0.08(-2.06%)
May 11, 2016
3.990
4.000
3.730
3.880
960,745
-0.04(-1.02%)
May 10, 2016
3.700
4.050
3.550
3.920
971,041
+0.20(+5.38%)
May 09, 2016
4.090
4.160
3.680
3.720
1,323,013
-0.37(-9.05%)
May 06, 2016
4.190
4.300
4.040
4.090
724,154
-0.02(-0.49%)
May 05, 2016
4.370
4.440
3.975
4.110
1,674,395
+0.10(+2.49%)
May 04, 2016
4.090
4.260
3.930
4.010
920,396
-0.07(-1.72%)
May 03, 2016
4.160
4.260
4.040
4.080
991,052
-0.22(-5.12%)
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.