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
Davidstea Inc
(NQ:
DTEA
)
0.5200
UNCHANGED
Last Price
Updated: 4:00 PM EDT, Apr 14, 2023
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 (%)
Nov 30, 2017
4.200
4.250
4.050
4.092
61,565
-0.11(-2.57%)
Nov 29, 2017
4.200
4.200
4.159
4.200
60,805
+0.00(+0.00%)
Nov 28, 2017
4.200
4.200
4.150
4.200
59,111
+0.00(+0.00%)
Nov 27, 2017
4.200
4.200
4.150
4.200
52,309
+0.00(+0.00%)
Nov 24, 2017
4.150
4.250
4.150
4.200
32,584
+0.00(+0.00%)
Nov 22, 2017
4.250
4.250
4.150
4.200
133,081
-0.05(-1.18%)
Nov 21, 2017
4.600
4.600
4.250
4.250
17,871
-0.15(-3.41%)
Nov 20, 2017
4.450
4.546
4.400
4.400
63,806
-0.10(-2.22%)
Nov 17, 2017
4.450
4.550
4.450
4.500
19,457
+0.10(+2.27%)
Nov 16, 2017
4.200
4.500
4.150
4.400
53,021
+0.20(+4.76%)
Nov 15, 2017
4.100
4.200
4.050
4.200
47,341
+0.10(+2.44%)
Nov 14, 2017
4.100
4.150
4.100
4.100
18,679
-0.05(-1.20%)
Nov 13, 2017
4.150
4.150
4.100
4.150
14,555
+0.00(+0.00%)
Nov 10, 2017
4.150
4.150
4.050
4.150
28,793
+0.05(+1.22%)
Nov 09, 2017
4.150
4.150
4.050
4.100
23,217
-0.05(-1.21%)
Nov 08, 2017
4.150
4.200
4.150
4.150
20,499
-0.02(-0.60%)
Nov 07, 2017
4.150
4.200
4.150
4.175
23,065
+0.00(+0.00%)
Nov 06, 2017
4.150
4.200
4.150
4.175
12,344
+0.00(+0.00%)
Nov 03, 2017
4.150
4.200
4.150
4.175
8,500
+0.02(+0.60%)
Nov 02, 2017
4.182
4.200
4.100
4.150
25,875
-0.10(-2.35%)
Nov 01, 2017
4.250
4.250
4.200
4.250
2,423
+0.00(+0.00%)
Oct 31, 2017
4.150
4.250
4.100
4.250
38,599
+0.10(+2.41%)
Oct 30, 2017
4.200
4.225
4.050
4.150
24,329
-0.05(-1.19%)
Oct 27, 2017
4.150
4.250
4.000
4.200
77,017
-0.05(-1.18%)
Oct 26, 2017
4.300
4.300
4.200
4.250
6,659
-0.05(-1.16%)
Oct 25, 2017
4.171
4.300
4.170
4.300
19,450
+0.14(+3.41%)
Oct 24, 2017
4.200
4.200
4.150
4.158
27,305
-0.04(-0.99%)
Oct 23, 2017
4.200
4.200
4.150
4.200
20,656
+0.05(+1.20%)
Oct 20, 2017
4.200
4.200
4.150
4.150
19,695
-0.05(-1.19%)
Oct 19, 2017
4.150
4.250
4.150
4.200
2,064
+0.00(+0.00%)
Oct 18, 2017
4.213
4.250
4.200
4.200
19,816
+0.00(+0.00%)
Oct 17, 2017
4.250
4.300
4.200
4.200
25,821
-0.10(-2.33%)
Oct 16, 2017
4.250
4.300
4.250
4.300
4,474
+0.05(+1.18%)
Oct 13, 2017
4.250
4.300
4.250
4.250
9,830
-0.05(-1.16%)
Oct 12, 2017
4.300
4.300
4.250
4.300
3,582
+0.00(+0.00%)
Oct 11, 2017
4.150
4.300
4.150
4.300
14,496
+0.10(+2.38%)
Oct 10, 2017
4.150
4.250
4.150
4.200
22,274
+0.05(+1.20%)
Oct 09, 2017
4.250
4.250
4.150
4.150
18,809
-0.05(-1.19%)
Oct 06, 2017
4.150
4.250
4.150
4.200
29,149
+0.00(+0.00%)
Oct 05, 2017
4.150
4.250
4.150
4.200
12,604
+0.05(+1.20%)
Oct 04, 2017
4.300
4.450
4.050
4.150
49,703
-0.15(-3.49%)
Oct 03, 2017
4.350
4.350
4.250
4.300
9,837
-0.05(-1.15%)
Oct 02, 2017
4.250
4.400
4.250
4.350
11,193
+0.10(+2.35%)
Sep 29, 2017
4.300
4.400
4.250
4.250
49,691
-0.10(-2.30%)
Sep 28, 2017
4.400
4.500
4.300
4.350
22,888
-0.05(-1.14%)
Sep 27, 2017
4.350
4.490
4.350
4.400
41,582
+0.05(+1.15%)
Sep 26, 2017
4.700
4.700
4.300
4.350
39,278
-0.25(-5.43%)
Sep 25, 2017
4.500
4.700
4.455
4.600
70,145
+0.15(+3.37%)
Sep 22, 2017
4.350
4.550
4.350
4.450
56,485
+0.15(+3.49%)
Sep 21, 2017
4.650
4.650
4.300
4.300
811,561
-0.30(-6.52%)
Sep 20, 2017
4.950
4.950
4.450
4.600
253,103
-0.35(-7.07%)
Sep 19, 2017
5.150
5.300
4.950
4.950
144,865
-0.15(-2.94%)
Sep 18, 2017
5.250
5.300
5.100
5.100
11,660
-0.15(-2.86%)
Sep 15, 2017
5.050
5.300
5.050
5.250
24,928
+0.17(+3.45%)
Sep 14, 2017
5.050
5.100
5.000
5.075
30,730
+0.05(+1.00%)
Sep 13, 2017
5.050
5.100
4.950
5.025
21,654
+0.03(+0.50%)
Sep 12, 2017
5.200
4.950
5.000
68,696
-0.05(-0.99%)
Sep 11, 2017
5.000
5.200
5.000
5.050
15,626
+0.00(+0.00%)
Sep 08, 2017
4.850
5.100
4.850
5.050
24,688
-0.05(-0.98%)
Sep 07, 2017
5.008
5.389
5.008
5.100
31,832
+0.15(+3.03%)
Sep 06, 2017
5.000
5.250
4.900
4.950
12,615
-0.05(-1.00%)
Sep 05, 2017
5.250
5.250
4.950
5.000
21,366
-0.15(-2.91%)
Sep 01, 2017
5.300
5.400
5.150
5.150
3,516
-0.20(-3.74%)
Aug 31, 2017
5.050
5.412
5.050
5.350
11,029
+0.30(+5.94%)
Aug 30, 2017
5.400
5.400
5.000
5.050
13,045
-0.25(-4.72%)
Aug 29, 2017
5.400
5.400
5.150
5.300
7,230
+0.20(+3.92%)
Aug 28, 2017
5.100
5.125
5.058
5.100
6,218
+0.00(+0.00%)
Aug 25, 2017
5.000
5.100
5.000
5.100
9,465
+0.00(+0.00%)
Aug 24, 2017
4.950
5.250
4.950
5.100
223,080
+0.10(+2.00%)
Aug 23, 2017
5.100
5.100
5.000
5.000
9,026
+0.00(+0.00%)
Aug 22, 2017
5.300
5.450
5.000
5.000
11,162
-0.30(-5.66%)
Aug 21, 2017
5.400
5.450
5.250
5.300
5,706
+0.05(+0.95%)
Aug 18, 2017
5.300
5.300
5.100
5.250
2,070
-0.05(-0.94%)
Aug 17, 2017
5.300
5.450
5.216
5.300
7,919
+0.05(+0.95%)
Aug 16, 2017
5.550
5.550
5.050
5.250
15,337
-0.20(-3.67%)
Aug 15, 2017
5.700
5.700
5.400
5.450
7,219
-0.15(-2.68%)
Aug 14, 2017
5.700
5.700
5.600
5.600
7,002
-0.10(-1.75%)
Aug 11, 2017
5.600
5.700
5.600
5.700
4,979
+0.05(+0.88%)
Aug 10, 2017
5.750
5.750
5.600
5.650
3,887
-0.10(-1.74%)
Aug 09, 2017
5.700
5.800
5.550
5.750
17,141
+0.10(+1.77%)
Aug 08, 2017
5.550
5.700
5.500
5.650
53,038
+0.10(+1.80%)
Aug 07, 2017
5.550
5.650
5.450
5.550
16,002
+0.00(+0.00%)
Aug 04, 2017
5.700
5.700
5.550
5.550
20,752
-0.15(-2.63%)
Aug 03, 2017
5.750
5.800
5.650
5.700
5,866
-0.05(-0.87%)
Aug 02, 2017
5.850
5.875
5.650
5.750
21,934
-0.10(-1.71%)
Aug 01, 2017
6.050
6.150
5.825
5.850
31,665
-0.15(-2.50%)
Jul 31, 2017
5.500
6.300
5.400
6.000
141,563
+0.35(+6.19%)
Jul 28, 2017
5.050
5.900
5.050
5.650
266,851
+0.62(+12.44%)
Jul 27, 2017
5.150
5.150
5.000
5.025
47,749
+0.03(+0.50%)
Jul 26, 2017
5.100
5.200
5.000
5.000
155,641
-0.10(-1.96%)
Jul 25, 2017
5.050
5.250
4.950
5.100
416,794
+0.15(+3.03%)
Jul 24, 2017
5.000
5.050
4.900
4.950
256,409
-0.10(-1.98%)
Jul 21, 2017
5.050
5.150
4.975
5.050
145,186
-0.05(-0.98%)
Jul 20, 2017
5.250
5.350
5.011
5.100
67,788
-0.25(-4.67%)
Jul 19, 2017
5.550
5.550
5.250
5.350
196,729
-0.10(-1.83%)
Jul 18, 2017
5.450
5.550
5.400
5.450
42,461
+0.00(+0.00%)
Jul 17, 2017
5.450
5.650
5.439
5.450
7,776
-0.04(-0.69%)
Jul 14, 2017
5.550
5.650
5.500
5.488
18,440
-0.01(-0.22%)
Jul 13, 2017
5.600
5.600
5.500
5.500
137,240
-0.10(-1.79%)
Jul 12, 2017
5.550
5.650
5.550
5.600
28,526
+0.05(+0.90%)
Jul 11, 2017
5.750
5.750
5.550
5.550
171,009
-0.15(-2.63%)
Jul 10, 2017
5.800
5.800
5.600
5.700
94,259
-0.15(-2.56%)
Jul 07, 2017
5.800
5.900
5.800
5.850
5,861
+0.05(+0.86%)
Jul 06, 2017
5.850
5.950
5.800
5.800
506,578
-0.10(-1.69%)
Jul 05, 2017
5.850
6.000
5.850
5.900
37,474
+0.10(+1.72%)
Jul 03, 2017
5.850
5.950
5.800
5.800
2,454
-0.05(-0.85%)
Jun 30, 2017
5.844
5.900
5.750
5.850
20,821
+0.15(+2.56%)
Jun 29, 2017
5.923
5.950
5.704
5.704
66,512
-0.20(-3.33%)
Jun 28, 2017
6.200
6.200
5.880
5.900
19,157
-0.20(-3.28%)
Jun 27, 2017
6.200
6.250
6.150
6.100
30,913
-0.10(-1.61%)
Jun 26, 2017
6.300
6.350
6.101
6.200
11,330
-0.05(-0.80%)
Jun 23, 2017
6.100
6.300
6.000
6.250
43,774
+0.05(+0.81%)
Jun 22, 2017
6.201
6.289
6.100
6.200
16,798
-0.05(-0.80%)
Jun 21, 2017
6.300
6.300
6.215
6.250
156,752
-0.05(-0.79%)
Jun 20, 2017
6.200
6.400
6.200
6.300
37,311
+0.00(+0.00%)
Jun 19, 2017
6.400
6.400
6.050
6.300
9,729
-0.15(-2.33%)
Jun 16, 2017
6.335
6.450
6.257
6.450
20,615
+0.10(+1.57%)
Jun 15, 2017
6.250
6.400
6.250
6.350
118,156
+0.00(+0.00%)
Jun 14, 2017
6.250
6.400
6.200
6.350
127,864
+0.15(+2.42%)
Jun 13, 2017
6.200
6.200
6.150
6.200
3,482
+0.00(+0.00%)
Jun 12, 2017
6.250
6.250
6.150
6.200
12,618
+0.05(+0.81%)
Jun 09, 2017
5.950
6.250
5.900
6.150
49,203
+0.18(+2.93%)
Jun 08, 2017
5.800
6.200
5.500
5.975
254,849
-0.17(-2.84%)
Jun 07, 2017
6.150
6.300
6.050
6.150
117,759
-0.05(-0.81%)
Jun 06, 2017
6.150
6.200
6.150
6.200
58,245
+0.00(+0.01%)
Jun 05, 2017
6.150
6.250
6.150
6.199
58,690
-0.00(-0.01%)
Jun 02, 2017
6.150
6.200
6.150
6.200
21,975
+0.05(+0.81%)
Jun 01, 2017
6.200
6.200
6.050
6.150
47,715
+0.00(+0.00%)
May 31, 2017
6.150
6.200
6.150
6.150
49,800
-0.02(-0.40%)
May 30, 2017
6.200
6.250
6.100
6.175
31,781
-0.02(-0.39%)
May 26, 2017
6.150
6.200
6.100
6.199
29,402
-0.03(-0.41%)
May 25, 2017
6.350
6.350
6.100
6.225
33,252
+0.02(+0.40%)
May 24, 2017
6.300
6.300
6.150
6.200
24,267
+0.00(+0.00%)
May 23, 2017
6.300
6.350
6.100
6.200
20,574
-0.10(-1.59%)
May 22, 2017
6.150
6.300
6.100
6.300
22,464
+0.10(+1.61%)
May 19, 2017
6.200
6.250
6.100
6.200
24,136
+0.05(+0.81%)
May 18, 2017
6.100
6.250
6.100
6.150
22,797
-0.04(-0.67%)
May 17, 2017
6.600
6.600
6.150
6.191
238,551
-0.36(-5.47%)
May 16, 2017
6.700
6.750
6.301
6.550
31,641
-0.05(-0.76%)
May 15, 2017
6.250
6.600
6.200
6.600
31,145
+0.30(+4.76%)
May 12, 2017
6.107
6.300
6.100
6.300
90,290
-0.05(-0.79%)
May 11, 2017
6.250
6.350
6.050
6.350
31,479
+0.10(+1.60%)
May 10, 2017
6.250
6.350
6.100
6.250
44,253
+0.10(+1.63%)
May 09, 2017
6.300
6.450
6.150
6.150
88,149
-0.20(-3.15%)
May 08, 2017
6.200
6.500
6.200
6.350
39,476
+0.10(+1.60%)
May 05, 2017
6.150
6.600
6.150
6.250
75,231
+0.05(+0.81%)
May 04, 2017
6.200
6.200
6.100
6.200
58,626
-0.05(-0.80%)
May 03, 2017
6.250
6.300
6.150
6.250
18,685
-0.05(-0.79%)
May 02, 2017
6.150
6.400
6.050
6.300
100,324
+0.10(+1.61%)
May 01, 2017
6.200
6.300
6.150
6.200
39,023
-0.05(-0.80%)
Apr 28, 2017
6.150
6.250
6.050
6.250
32,810
+0.20(+3.31%)
Apr 27, 2017
6.150
6.300
6.025
6.050
159,031
-0.10(-1.63%)
Apr 26, 2017
6.100
6.300
6.100
6.150
71,244
+0.00(+0.00%)
Apr 25, 2017
6.150
6.300
6.100
6.150
67,101
+0.05(+0.82%)
Apr 24, 2017
6.450
6.450
6.050
6.100
79,981
-0.35(-5.43%)
Apr 21, 2017
6.300
6.450
6.300
6.450
55,718
+0.08(+1.18%)
Apr 20, 2017
6.550
6.550
6.275
6.375
51,637
-0.08(-1.16%)
Apr 19, 2017
6.600
6.600
6.350
6.450
54,903
-0.10(-1.53%)
Apr 18, 2017
6.400
6.600
6.300
6.550
56,472
+0.05(+0.77%)
Apr 17, 2017
6.300
6.650
6.250
6.500
56,815
+0.25(+4.00%)
Apr 13, 2017
6.950
6.955
6.200
6.250
474,316
-1.30(-17.22%)
Apr 12, 2017
7.700
7.700
7.500
7.550
40,091
-0.15(-1.95%)
Apr 11, 2017
7.700
7.750
7.300
7.700
28,816
+0.00(+0.00%)
Apr 10, 2017
7.600
7.700
7.500
7.700
31,419
+0.15(+1.99%)
Apr 07, 2017
7.550
7.700
7.500
7.550
24,463
-0.05(-0.66%)
Apr 06, 2017
7.700
7.700
7.500
7.600
6,466
-0.10(-1.30%)
Apr 05, 2017
7.377
7.700
7.250
7.700
21,296
+0.40(+5.48%)
Apr 04, 2017
7.200
7.350
7.150
7.300
12,976
+0.05(+0.69%)
Apr 03, 2017
7.400
7.400
7.250
7.250
14,956
-0.10(-1.36%)
Mar 31, 2017
7.200
7.350
6.900
7.350
23,382
+0.15(+2.08%)
Mar 30, 2017
7.350
7.352
7.200
7.200
16,507
-0.15(-2.04%)
Mar 29, 2017
7.500
7.550
7.350
7.350
17,901
-0.20(-2.65%)
Mar 28, 2017
7.800
7.800
7.350
7.550
18,486
-0.20(-2.58%)
Mar 27, 2017
7.550
7.750
7.361
7.750
18,084
+0.15(+1.97%)
Mar 24, 2017
7.400
7.700
7.200
7.600
23,560
+0.30(+4.11%)
Mar 23, 2017
7.250
7.450
7.000
7.300
79,686
+0.05(+0.69%)
Mar 22, 2017
7.300
7.400
7.250
7.250
23,023
-0.10(-1.36%)
Mar 21, 2017
7.301
7.450
7.301
7.350
13,514
-0.35(-4.55%)
Mar 20, 2017
7.750
7.800
7.200
7.700
64,958
-0.15(-1.91%)
Mar 17, 2017
7.800
7.850
7.650
7.850
35,831
+0.00(+0.00%)
Mar 16, 2017
7.450
7.950
7.414
7.850
129,615
+0.45(+6.08%)
Mar 15, 2017
6.900
7.450
6.750
7.400
126,162
+0.45(+6.47%)
Mar 14, 2017
6.800
6.950
6.650
6.950
82,709
+0.15(+2.21%)
Mar 13, 2017
6.550
6.900
6.550
6.800
48,893
+0.20(+3.03%)
Mar 10, 2017
6.450
6.650
6.450
6.600
18,147
+0.15(+2.33%)
Mar 09, 2017
6.600
6.750
6.450
6.450
29,525
-0.15(-2.27%)
Mar 08, 2017
6.550
6.900
6.550
6.600
71,191
+0.10(+1.54%)
Mar 07, 2017
6.800
6.825
6.350
6.500
65,145
-0.25(-3.70%)
Mar 06, 2017
6.700
6.950
6.600
6.750
31,091
-0.05(-0.74%)
Mar 03, 2017
6.650
6.800
6.550
6.800
28,305
+0.10(+1.49%)
Mar 02, 2017
6.850
6.925
6.700
6.700
21,399
-0.10(-1.47%)
Mar 01, 2017
6.750
6.999
6.700
6.800
49,311
+0.15(+2.26%)
Feb 28, 2017
6.700
6.800
6.500
6.650
58,650
-0.10(-1.48%)
Feb 27, 2017
6.750
6.800
6.650
6.750
23,032
-0.05(-0.74%)
Feb 24, 2017
6.750
6.900
6.750
6.800
19,645
-0.05(-0.73%)
Feb 23, 2017
6.950
7.100
6.800
6.850
92,855
+0.05(+0.74%)
Feb 22, 2017
7.050
7.200
6.650
6.800
179,052
-0.20(-2.86%)
Feb 21, 2017
7.200
7.250
7.000
7.000
51,380
-0.20(-2.78%)
Feb 17, 2017
7.200
7.200
7.200
0
+0.45(+6.67%)
Feb 16, 2017
7.050
7.200
6.750
6.750
89,807
-0.40(-5.59%)
Feb 15, 2017
6.850
7.182
6.800
7.150
87,977
+0.30(+4.38%)
Feb 14, 2017
6.750
6.900
6.700
6.850
30,676
+0.10(+1.48%)
Feb 13, 2017
6.850
6.850
6.600
6.750
24,205
-0.15(-2.17%)
Feb 10, 2017
6.700
7.000
6.700
6.900
67,792
+0.20(+2.99%)
Feb 09, 2017
6.500
6.800
6.450
6.700
63,982
+0.20(+3.08%)
Feb 08, 2017
6.500
6.600
6.350
6.500
46,236
+0.05(+0.78%)
Feb 07, 2017
6.450
6.450
6.350
6.450
23,775
+0.05(+0.78%)
Feb 06, 2017
6.500
6.575
6.350
6.400
24,435
-0.20(-3.03%)
Feb 03, 2017
6.500
6.600
6.388
6.600
23,421
+0.10(+1.54%)
Feb 02, 2017
6.600
6.600
6.450
6.500
24,731
-0.10(-1.52%)
Feb 01, 2017
6.600
6.600
6.500
6.600
36,406
+0.00(+0.00%)
Jan 31, 2017
6.500
6.600
6.400
6.600
28,700
+0.05(+0.76%)
Jan 30, 2017
6.700
6.700
6.500
6.550
54,087
-0.10(-1.50%)
Jan 27, 2017
6.950
7.050
6.550
6.650
93,646
-0.35(-5.00%)
Jan 26, 2017
6.800
7.100
6.650
7.000
231,160
+0.20(+2.94%)
Jan 25, 2017
6.600
6.800
6.500
6.800
40,137
+0.30(+4.62%)
Jan 24, 2017
6.550
6.600
6.400
6.500
73,354
+0.00(+0.00%)
Jan 23, 2017
6.750
6.750
6.450
6.500
41,908
-0.15(-2.26%)
Jan 20, 2017
6.550
6.699
6.500
6.650
63,904
+0.10(+1.53%)
Jan 19, 2017
6.850
6.875
6.450
6.550
125,107
-0.30(-4.38%)
Jan 18, 2017
6.850
6.950
6.700
6.850
180,904
+0.00(+0.00%)
Jan 17, 2017
6.800
6.950
6.700
6.850
64,331
+0.10(+1.48%)
Jan 13, 2017
6.750
6.750
6.750
0
-0.10(-1.46%)
Jan 12, 2017
6.800
6.850
6.700
6.850
87,305
+0.00(+0.00%)
Jan 11, 2017
6.800
6.900
6.700
6.850
46,732
+0.05(+0.74%)
Jan 10, 2017
6.850
6.900
6.650
6.800
134,188
+0.00(+0.00%)
Jan 09, 2017
6.750
6.850
6.500
6.800
76,664
+0.10(+1.49%)
Jan 06, 2017
6.950
7.000
6.500
6.700
98,391
-0.10(-1.47%)
Jan 05, 2017
6.700
6.825
6.400
6.800
109,640
+0.15(+2.26%)
Jan 04, 2017
6.400
6.750
6.301
6.650
155,359
+0.30(+4.72%)
Jan 03, 2017
6.950
6.966
6.350
6.350
193,409
-0.50(-7.30%)
Dec 30, 2016
6.850
6.850
6.850
0
+0.10(+1.48%)
Dec 29, 2016
6.650
6.850
6.650
6.750
176,618
+0.00(+0.00%)
Dec 28, 2016
6.850
6.850
6.600
6.750
127,832
-0.05(-0.74%)
Dec 27, 2016
6.900
6.950
6.700
6.800
262,836
+0.00(+0.00%)
Dec 23, 2016
6.800
6.800
6.800
0
-0.50(-6.85%)
Dec 22, 2016
7.700
7.700
7.300
7.300
199,400
-0.40(-5.19%)
Dec 21, 2016
7.650
7.700
7.500
7.700
163,027
+0.10(+1.32%)
Dec 20, 2016
7.500
7.650
7.350
7.600
315,113
+0.05(+0.66%)
Dec 19, 2016
7.300
7.550
7.300
7.550
213,293
+0.35(+4.86%)
Dec 16, 2016
7.100
7.250
7.100
7.200
135,224
+0.10(+1.41%)
Dec 15, 2016
7.100
7.250
7.000
7.100
460,590
+0.00(+0.00%)
Dec 14, 2016
7.100
7.250
7.000
7.100
278,929
-0.05(-0.70%)
Dec 13, 2016
6.800
7.250
6.750
7.150
466,123
+0.05(+0.70%)
Dec 12, 2016
7.050
7.100
7.000
7.100
788,930
+0.25(+3.65%)
Dec 09, 2016
7.950
7.950
6.750
6.850
874,734
-2.45(-26.34%)
Dec 08, 2016
9.100
9.550
9.000
9.300
199,654
+0.15(+1.64%)
Dec 07, 2016
9.400
9.500
9.050
9.150
80,244
-0.30(-3.17%)
Dec 06, 2016
9.600
10.00
9.350
9.450
20,069
-0.10(-1.05%)
Dec 05, 2016
9.550
9.700
9.450
9.550
56,460
+0.10(+1.06%)
Dec 02, 2016
9.500
9.550
9.400
9.450
42,207
+0.05(+0.53%)
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.