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
Arrowhead Pharma
(NQ:
ARWR
)
20.80
-0.34 (-1.61%)
Streaming Delayed Price
Updated: 4:00 PM EDT, Sep 20, 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 29, 2018
13.14
13.79
12.89
13.60
2,284,555
+0.65(+5.02%)
Jun 28, 2018
13.22
13.25
12.61
12.95
1,823,351
-0.27(-2.04%)
Jun 27, 2018
13.40
13.84
13.20
13.22
1,768,558
-0.10(-0.75%)
Jun 26, 2018
13.41
13.54
13.15
13.32
1,729,186
-0.15(-1.11%)
Jun 25, 2018
13.00
13.95
12.98
13.47
2,073,026
+0.21(+1.58%)
Jun 22, 2018
13.37
13.53
12.99
13.26
12,861,592
+0.08(+0.61%)
Jun 21, 2018
13.20
13.46
12.99
13.18
1,436,905
+0.05(+0.38%)
Jun 20, 2018
14.10
14.16
12.97
13.13
2,140,896
-0.89(-6.35%)
Jun 19, 2018
13.45
14.24
12.80
14.02
3,128,032
+0.29(+2.11%)
Jun 18, 2018
11.68
14.00
11.43
13.73
5,610,004
+2.66(+24.03%)
Jun 15, 2018
11.65
11.07
11.07
1,970,705
-0.58(-4.98%)
Jun 14, 2018
11.67
11.78
11.15
11.65
1,380,855
-0.01(-0.09%)
Jun 13, 2018
11.39
11.84
11.16
11.66
1,288,719
+0.31(+2.73%)
Jun 12, 2018
11.17
11.48
11.09
11.35
1,223,365
+0.24(+2.16%)
Jun 11, 2018
10.27
11.53
10.12
11.11
2,185,980
+0.80(+7.76%)
Jun 08, 2018
10.32
10.40
10.12
10.31
1,149,385
-0.06(-0.58%)
Jun 07, 2018
10.75
10.78
9.670
10.37
1,718,534
-0.32(-2.99%)
Jun 06, 2018
10.70
10.49
10.69
1,184,524
+0.08(+0.75%)
Jun 05, 2018
10.76
10.95
10.47
10.61
1,601,233
-0.18(-1.67%)
Jun 04, 2018
10.99
11.14
10.23
10.79
1,551,918
-0.12(-1.10%)
Jun 01, 2018
10.76
11.00
10.62
10.91
1,196,291
+0.19(+1.77%)
May 31, 2018
11.00
11.57
10.53
10.72
3,021,942
-0.17(-1.56%)
May 30, 2018
10.40
11.00
10.40
10.89
2,791,072
+0.59(+5.73%)
May 29, 2018
10.00
10.33
9.960
10.30
1,198,296
+0.25(+2.49%)
May 25, 2018
10.05
10.05
10.05
0
+0.28(+2.87%)
May 24, 2018
9.790
9.830
9.560
9.770
741,544
+0.00(+0.00%)
May 23, 2018
9.700
9.940
9.650
9.770
744,585
+0.03(+0.31%)
May 22, 2018
9.750
10.01
9.580
9.740
1,198,907
-0.03(-0.31%)
May 21, 2018
10.17
10.35
9.630
9.770
1,333,887
-0.23(-2.30%)
May 18, 2018
9.660
10.38
9.520
10.00
2,105,066
+0.47(+4.93%)
May 17, 2018
9.490
9.820
9.440
9.530
971,514
+0.02(+0.21%)
May 16, 2018
9.560
9.620
9.350
9.510
1,280,236
-0.09(-0.94%)
May 15, 2018
9.380
9.750
9.160
9.600
1,285,700
+0.18(+1.91%)
May 14, 2018
9.980
10.10
8.870
9.420
3,072,800
-0.46(-4.66%)
May 11, 2018
9.150
9.890
8.920
9.880
2,691,003
+0.76(+8.33%)
May 10, 2018
8.980
9.490
8.830
9.120
2,812,317
+0.12(+1.33%)
May 09, 2018
8.420
9.600
8.110
9.000
5,661,435
+1.25(+16.13%)
May 08, 2018
7.770
7.820
7.580
7.750
756,427
-0.02(-0.26%)
May 07, 2018
7.170
7.780
7.170
7.770
1,116,180
+0.60(+8.37%)
May 04, 2018
7.360
7.400
7.090
7.170
999,414
-0.21(-2.85%)
May 03, 2018
7.130
7.460
7.006
7.380
1,539,574
+0.24(+3.36%)
May 02, 2018
6.410
7.230
6.310
7.140
2,109,651
+0.71(+11.04%)
May 01, 2018
6.450
6.488
6.307
6.430
992,286
+0.01(+0.16%)
Apr 30, 2018
6.740
6.769
6.410
6.420
656,439
-0.24(-3.60%)
Apr 27, 2018
6.770
6.860
6.550
6.660
553,475
-0.08(-1.19%)
Apr 26, 2018
6.600
6.760
6.550
6.740
516,593
+0.13(+1.97%)
Apr 25, 2018
6.510
6.700
6.330
6.610
616,567
+0.09(+1.38%)
Apr 24, 2018
6.890
6.890
6.470
6.520
1,012,414
-0.33(-4.82%)
Apr 23, 2018
7.000
7.040
6.735
6.850
940,071
-0.12(-1.72%)
Apr 20, 2018
6.910
7.029
6.874
6.970
672,716
+0.02(+0.29%)
Apr 19, 2018
6.980
7.089
6.850
6.950
659,602
-0.06(-0.86%)
Apr 18, 2018
6.880
7.067
6.745
7.010
715,595
+0.16(+2.34%)
Apr 17, 2018
6.850
6.970
6.770
6.850
860,709
+0.01(+0.15%)
Apr 16, 2018
7.230
7.230
6.815
6.840
895,412
-0.38(-5.26%)
Apr 13, 2018
7.270
7.270
6.987
7.220
746,495
-0.03(-0.41%)
Apr 12, 2018
7.300
7.415
7.080
7.250
983,761
+0.02(+0.28%)
Apr 11, 2018
7.010
7.300
6.860
7.230
1,524,308
+0.47(+6.95%)
Apr 10, 2018
6.490
6.800
6.430
6.760
1,342,153
+0.38(+5.96%)
Apr 09, 2018
6.430
6.610
6.370
6.380
1,272,080
+0.01(+0.16%)
Apr 06, 2018
6.370
1,487,798
-0.48(-7.01%)
Apr 05, 2018
7.170
7.170
6.800
6.850
1,186,905
-0.26(-3.66%)
Apr 04, 2018
6.600
7.135
6.311
7.110
1,389,801
+0.42(+6.28%)
Apr 03, 2018
6.900
7.000
6.600
6.690
1,218,270
-0.17(-2.48%)
Apr 02, 2018
7.190
7.270
6.670
6.860
1,545,582
-0.35(-4.85%)
Mar 29, 2018
7.210
7.210
7.210
0
+0.49(+7.29%)
Mar 28, 2018
6.920
7.065
6.560
6.720
1,838,131
-0.19(-2.75%)
Mar 27, 2018
7.300
8.090
6.885
6.910
4,395,885
-0.03(-0.43%)
Mar 26, 2018
6.830
7.025
6.520
6.940
1,376,151
+0.19(+2.81%)
Mar 23, 2018
6.950
7.079
6.710
6.750
987,027
-0.16(-2.32%)
Mar 22, 2018
7.180
7.390
6.910
6.910
1,059,440
-0.41(-5.60%)
Mar 21, 2018
7.150
7.380
7.060
7.320
1,001,002
+0.13(+1.81%)
Mar 20, 2018
7.240
7.350
7.110
7.190
801,961
+0.02(+0.28%)
Mar 19, 2018
7.530
7.550
7.040
7.170
1,411,543
-0.36(-4.78%)
Mar 16, 2018
7.450
7.580
7.270
7.530
5,068,300
-0.04(-0.53%)
Mar 15, 2018
7.420
7.570
7.310
7.570
1,302,206
+0.20(+2.71%)
Mar 14, 2018
7.700
7.790
7.250
7.370
1,425,918
-0.27(-3.53%)
Mar 13, 2018
7.530
7.770
7.280
7.640
1,857,580
+0.10(+1.33%)
Mar 12, 2018
7.930
7.361
7.540
1,997,695
+0.13(+1.75%)
Mar 09, 2018
7.400
7.450
7.210
7.410
844,208
+0.07(+0.95%)
Mar 08, 2018
7.440
7.510
7.211
7.340
1,141,939
-0.05(-0.68%)
Mar 07, 2018
7.450
7.600
7.180
7.390
1,378,684
-0.07(-0.94%)
Mar 06, 2018
7.390
7.800
7.370
7.460
2,095,513
+0.18(+2.47%)
Mar 05, 2018
6.620
7.640
6.610
7.280
3,762,541
+0.62(+9.31%)
Mar 02, 2018
6.130
6.665
6.120
6.660
1,226,923
+0.38(+6.05%)
Mar 01, 2018
6.470
6.660
6.160
6.280
1,592,099
-0.20(-3.09%)
Feb 28, 2018
6.530
6.640
6.380
6.480
1,536,546
+0.03(+0.47%)
Feb 27, 2018
6.620
6.800
6.330
6.450
2,027,777
-0.11(-1.68%)
Feb 26, 2018
5.860
6.680
5.860
6.560
2,534,058
+0.76(+13.10%)
Feb 23, 2018
5.610
5.808
5.350
5.800
955,331
+0.26(+4.69%)
Feb 22, 2018
5.500
5.540
639,730
+0.00(+0.00%)
Feb 21, 2018
5.650
5.810
5.530
5.540
741,605
-0.11(-1.95%)
Feb 20, 2018
5.480
5.830
5.480
5.650
794,469
+0.08(+1.44%)
Feb 16, 2018
5.570
5.570
5.570
0
-0.26(-4.46%)
Feb 15, 2018
5.510
5.900
5.410
5.830
1,423,019
+0.36(+6.58%)
Feb 14, 2018
5.100
5.550
5.070
5.470
868,219
+0.31(+6.01%)
Feb 13, 2018
5.200
5.420
4.770
5.160
2,050,504
-0.15(-2.82%)
Feb 12, 2018
5.420
5.650
5.300
5.310
1,626,986
-0.28(-5.01%)
Feb 09, 2018
5.750
5.980
5.380
5.590
1,244,980
-0.07(-1.24%)
Feb 08, 2018
5.920
6.040
5.665
5.660
834,988
-0.20(-3.41%)
Feb 07, 2018
5.690
6.114
5.670
5.860
1,145,797
+0.15(+2.63%)
Feb 06, 2018
5.360
5.730
5.140
5.710
1,533,470
+0.08(+1.42%)
Feb 05, 2018
5.810
5.870
5.410
5.630
1,097,949
-0.27(-4.58%)
Feb 02, 2018
6.030
6.030
5.830
5.900
1,353,989
-0.25(-4.07%)
Feb 01, 2018
6.150
6.275
6.100
6.150
769,251
-0.03(-0.49%)
Jan 31, 2018
6.230
6.350
6.030
6.180
756,343
+0.04(+0.65%)
Jan 30, 2018
6.100
6.195
6.050
6.140
1,338,050
-0.03(-0.49%)
Jan 29, 2018
6.240
6.325
6.060
6.170
923,878
+0.05(+0.82%)
Jan 26, 2018
6.290
6.350
6.110
6.120
768,893
-0.17(-2.70%)
Jan 25, 2018
6.190
6.380
6.060
6.290
970,888
+0.18(+2.95%)
Jan 24, 2018
6.310
6.430
5.835
6.110
2,069,802
-0.17(-2.71%)
Jan 23, 2018
6.460
6.590
6.240
6.280
2,269,747
-0.11(-1.72%)
Jan 22, 2018
6.310
6.750
6.270
6.390
3,043,385
+0.10(+1.59%)
Jan 19, 2018
5.820
6.400
5.740
6.290
4,723,066
+0.57(+9.97%)
Jan 18, 2018
5.410
5.810
5.410
5.720
5,108,776
+0.00(+0.00%)
Jan 17, 2018
5.590
5.860
5.370
5.720
1,858,801
+0.12(+2.14%)
Jan 16, 2018
5.900
5.910
5.304
5.600
2,922,093
-0.12(-2.10%)
Jan 12, 2018
5.720
5.720
5.720
0
+0.68(+13.49%)
Jan 11, 2018
4.440
5.470
4.370
5.040
4,866,172
+0.64(+14.55%)
Jan 10, 2018
4.570
4.676
4.310
4.400
1,966,840
-0.22(-4.76%)
Jan 09, 2018
4.580
4.900
4.455
4.620
1,430,439
+0.07(+1.54%)
Jan 08, 2018
4.880
4.900
4.370
4.550
2,659,533
-0.32(-6.57%)
Jan 05, 2018
4.860
5.230
4.660
4.870
2,278,246
+0.02(+0.41%)
Jan 04, 2018
4.580
5.130
4.500
4.850
3,402,024
+0.21(+4.53%)
Jan 03, 2018
3.790
4.880
3.770
4.640
5,873,915
+0.92(+24.73%)
Jan 02, 2018
3.690
3.830
3.570
3.720
778,349
+0.04(+1.09%)
Dec 29, 2017
3.680
3.680
3.680
0
-0.29(-7.30%)
Dec 28, 2017
3.860
4.030
3.860
3.970
1,110,740
+0.13(+3.39%)
Dec 27, 2017
3.820
3.910
3.761
3.840
1,252,920
+0.05(+1.32%)
Dec 26, 2017
3.700
3.860
3.620
3.790
1,054,488
+0.08(+2.16%)
Dec 22, 2017
3.450
3.827
3.424
3.710
1,996,695
+0.33(+9.76%)
Dec 21, 2017
3.400
3.540
3.370
3.380
1,105,958
-0.05(-1.46%)
Dec 20, 2017
3.290
3.585
3.270
3.430
1,378,629
+0.17(+5.21%)
Dec 19, 2017
3.250
3.380
3.227
3.260
1,128,590
+0.03(+0.93%)
Dec 18, 2017
3.150
3.395
3.140
3.230
1,254,305
+0.09(+2.87%)
Dec 15, 2017
3.190
3.200
3.080
3.140
1,305,646
-0.01(-0.32%)
Dec 14, 2017
3.410
3.420
3.050
3.150
1,702,102
-0.25(-7.35%)
Dec 13, 2017
3.300
3.410
3.010
3.400
2,037,395
-0.15(-4.23%)
Dec 12, 2017
3.540
3.650
3.440
3.550
996,980
+0.04(+1.14%)
Dec 11, 2017
3.450
3.595
3.370
3.510
939,491
+0.06(+1.74%)
Dec 08, 2017
3.570
3.594
3.400
3.450
901,002
-0.15(-4.17%)
Dec 07, 2017
3.430
3.680
3.420
3.600
1,765,403
+0.14(+4.05%)
Dec 06, 2017
3.510
3.620
3.380
3.460
1,940,931
+0.13(+3.90%)
Dec 05, 2017
3.330
3.460
3.300
3.330
538,245
+0.00(+0.00%)
Dec 04, 2017
3.540
3.540
3.290
3.330
748,491
-0.16(-4.58%)
Dec 01, 2017
3.550
3.560
3.334
3.490
1,016,117
-0.08(-2.24%)
Nov 30, 2017
3.540
3.650
3.440
3.570
1,181,040
+0.03(+0.85%)
Nov 29, 2017
3.950
4.019
3.520
3.540
5,152,800
-0.35(-9.00%)
Nov 28, 2017
3.950
4.100
3.790
3.890
1,416,156
+0.05(+1.30%)
Nov 27, 2017
3.900
3.990
3.720
3.840
1,704,977
+0.14(+3.78%)
Nov 24, 2017
3.620
3.710
3.620
3.700
241,435
+0.06(+1.65%)
Nov 22, 2017
3.640
3.720
3.620
3.640
429,258
+0.01(+0.28%)
Nov 21, 2017
3.680
3.730
3.610
3.630
371,206
-0.06(-1.63%)
Nov 20, 2017
3.700
3.770
3.660
3.690
252,277
-0.01(-0.27%)
Nov 17, 2017
3.620
3.870
3.620
3.700
657,521
+0.11(+3.06%)
Nov 16, 2017
3.590
3.710
3.540
3.590
412,908
+0.00(+0.00%)
Nov 15, 2017
3.510
3.680
3.420
3.590
357,989
+0.03(+0.84%)
Nov 14, 2017
3.600
3.620
3.410
3.560
455,480
-0.05(-1.39%)
Nov 13, 2017
3.640
3.700
3.540
3.610
322,766
-0.07(-1.90%)
Nov 10, 2017
3.650
3.780
3.600
3.680
401,212
+0.04(+1.10%)
Nov 09, 2017
3.520
3.715
3.510
3.640
482,533
+0.05(+1.39%)
Nov 08, 2017
3.570
3.670
3.480
3.590
336,351
+0.02(+0.56%)
Nov 07, 2017
3.700
3.720
3.530
3.570
280,789
-0.10(-2.72%)
Nov 06, 2017
3.660
3.780
3.660
3.670
387,341
-0.04(-1.08%)
Nov 03, 2017
3.500
3.750
3.490
3.710
583,451
+0.15(+4.21%)
Nov 02, 2017
3.490
3.645
3.390
3.560
378,550
+0.05(+1.42%)
Nov 01, 2017
3.650
3.700
3.460
3.510
373,390
-0.13(-3.57%)
Oct 31, 2017
3.660
3.750
3.570
3.640
241,297
-0.01(-0.27%)
Oct 30, 2017
3.650
3.730
3.550
3.650
313,379
+0.00(+0.00%)
Oct 27, 2017
3.400
3.660
3.400
3.650
407,819
+0.26(+7.67%)
Oct 26, 2017
3.750
3.750
3.320
3.390
1,035,226
-0.35(-9.36%)
Oct 25, 2017
3.800
3.890
3.720
3.740
453,195
-0.08(-2.09%)
Oct 24, 2017
3.880
3.945
3.800
3.820
418,189
-0.07(-1.80%)
Oct 23, 2017
3.880
3.950
3.850
3.890
557,143
+0.02(+0.52%)
Oct 20, 2017
4.020
4.070
3.860
3.870
669,662
-0.13(-3.25%)
Oct 19, 2017
3.840
4.060
3.810
4.000
698,766
+0.10(+2.56%)
Oct 18, 2017
3.970
3.970
3.720
3.900
511,751
-0.02(-0.51%)
Oct 17, 2017
3.850
4.050
3.790
3.920
604,999
+0.03(+0.77%)
Oct 16, 2017
4.000
4.050
3.730
3.890
714,228
-0.11(-2.75%)
Oct 13, 2017
4.090
4.120
3.970
4.000
575,869
-0.06(-1.48%)
Oct 12, 2017
4.110
4.150
3.980
4.060
476,429
-0.04(-0.98%)
Oct 11, 2017
4.020
4.150
3.970
4.100
1,037,230
+0.11(+2.76%)
Oct 10, 2017
4.440
4.440
3.940
3.990
1,926,351
-0.37(-8.49%)
Oct 09, 2017
4.230
4.420
4.210
4.360
1,175,203
+0.11(+2.59%)
Oct 06, 2017
4.350
4.430
4.200
4.250
680,801
-0.13(-2.97%)
Oct 05, 2017
4.350
4.430
4.240
4.380
802,139
-0.02(-0.45%)
Oct 04, 2017
4.530
4.530
4.400
4.400
814,451
-0.10(-2.22%)
Oct 03, 2017
4.500
4.525
4.340
4.500
1,052,898
+0.05(+1.12%)
Oct 02, 2017
4.480
4.540
4.330
4.450
1,559,110
+0.12(+2.77%)
Sep 29, 2017
4.260
4.417
4.120
4.330
1,057,272
+0.11(+2.61%)
Sep 28, 2017
4.010
4.340
4.000
4.220
1,851,652
+0.27(+6.84%)
Sep 27, 2017
3.650
4.020
3.650
3.950
1,607,869
+0.29(+7.92%)
Sep 26, 2017
3.780
3.870
3.640
3.660
1,107,014
-0.08(-2.14%)
Sep 25, 2017
3.600
3.790
3.590
3.740
1,276,873
+0.19(+5.35%)
Sep 22, 2017
3.490
3.580
3.400
3.550
692,300
+0.04(+1.14%)
Sep 21, 2017
3.520
3.660
3.400
3.510
1,331,639
-0.01(-0.28%)
Sep 20, 2017
3.260
3.590
3.244
3.520
2,029,811
+0.30(+9.32%)
Sep 19, 2017
3.350
3.370
3.030
3.220
1,208,946
-0.09(-2.72%)
Sep 18, 2017
3.610
3.670
3.250
3.310
3,091,934
+0.01(+0.30%)
Sep 15, 2017
2.760
3.360
2.750
3.300
3,647,096
+0.51(+18.28%)
Sep 14, 2017
3.510
3.525
2.650
2.790
3,584,277
-0.74(-20.96%)
Sep 13, 2017
3.440
3.740
3.400
3.530
1,605,994
+0.09(+2.62%)
Sep 12, 2017
3.520
3.887
3.400
3.440
2,677,248
+0.01(+0.29%)
Sep 11, 2017
3.160
3.550
3.160
3.430
1,654,338
+0.32(+10.29%)
Sep 08, 2017
3.350
3.372
3.040
3.110
1,434,433
-0.20(-6.04%)
Sep 07, 2017
3.040
3.410
2.950
3.310
1,755,736
+0.30(+9.97%)
Sep 06, 2017
3.020
3.060
2.880
3.010
947,587
+0.04(+1.35%)
Sep 05, 2017
2.860
3.100
2.810
2.970
1,713,613
+0.11(+3.85%)
Sep 01, 2017
2.840
2.890
2.730
2.860
555,200
+0.06(+2.14%)
Aug 31, 2017
2.780
2.840
2.681
2.800
893,080
+0.06(+2.19%)
Aug 30, 2017
2.670
2.950
2.640
2.740
1,799,923
+0.10(+3.79%)
Aug 29, 2017
2.670
2.769
2.560
2.640
760,105
-0.10(-3.65%)
Aug 28, 2017
2.600
2.740
2.410
2.740
1,323,898
+0.16(+6.20%)
Aug 25, 2017
2.710
2.770
2.560
2.580
1,836,260
-0.23(-8.19%)
Aug 24, 2017
2.250
2.830
2.221
2.810
4,941,774
+0.59(+26.58%)
Aug 23, 2017
2.130
2.240
2.083
2.220
777,242
+0.10(+4.72%)
Aug 22, 2017
2.050
2.150
2.020
2.120
443,926
+0.09(+4.43%)
Aug 21, 2017
2.180
2.180
1.970
2.030
773,140
-0.09(-4.25%)
Aug 18, 2017
2.030
2.260
2.000
2.120
1,837,615
+0.11(+5.47%)
Aug 17, 2017
1.930
2.050
1.900
2.010
843,679
+0.09(+4.69%)
Aug 16, 2017
1.960
1.960
1.900
1.920
246,024
-0.02(-1.03%)
Aug 15, 2017
1.950
1.970
1.900
1.940
281,150
+0.00(+0.00%)
Aug 14, 2017
1.870
2.000
1.840
1.940
640,806
+0.10(+5.43%)
Aug 11, 2017
1.760
1.840
1.720
1.840
382,479
+0.09(+5.14%)
Aug 10, 2017
1.840
1.860
1.750
1.750
444,258
-0.09(-4.89%)
Aug 09, 2017
1.880
1.950
1.830
1.840
681,520
-0.08(-4.17%)
Aug 08, 2017
2.050
2.075
1.880
1.920
966,072
-0.12(-5.88%)
Aug 07, 2017
1.840
2.170
1.830
2.040
2,907,842
+0.20(+10.87%)
Aug 04, 2017
1.750
1.840
1.650
1.840
1,088,764
+0.14(+8.24%)
Aug 03, 2017
1.670
1.740
1.660
1.700
462,950
+0.01(+0.59%)
Aug 02, 2017
1.700
1.710
1.630
1.690
408,542
-0.03(-1.74%)
Aug 01, 2017
1.750
1.760
1.705
1.720
334,974
-0.04(-2.27%)
Jul 31, 2017
1.800
1.810
1.670
1.760
772,080
-0.03(-1.68%)
Jul 28, 2017
1.790
1.900
1.687
1.790
987,102
-0.06(-3.24%)
Jul 27, 2017
1.850
1.860
1.650
1.850
1,439,211
-0.03(-1.60%)
Jul 26, 2017
1.650
1.890
1.630
1.880
2,380,283
+0.28(+17.50%)
Jul 25, 2017
1.610
1.628
1.570
1.600
286,840
+0.02(+1.27%)
Jul 24, 2017
1.510
1.640
1.505
1.580
1,210,442
+0.07(+4.64%)
Jul 21, 2017
1.510
1.550
1.480
1.510
349,588
+0.01(+0.67%)
Jul 20, 2017
1.540
1.500
1.500
376,712
-0.02(-1.32%)
Jul 19, 2017
1.510
1.560
1.510
1.520
384,644
-0.01(-0.65%)
Jul 18, 2017
1.520
1.560
1.510
1.530
415,262
-0.02(-1.29%)
Jul 17, 2017
1.550
1.560
1.510
1.550
296,117
+0.03(+1.97%)
Jul 14, 2017
1.570
1.590
1.510
1.520
291,787
-0.04(-2.56%)
Jul 13, 2017
1.550
1.580
1.500
1.560
469,201
+0.00(+0.00%)
Jul 12, 2017
1.550
1.580
1.530
1.560
466,128
+0.03(+1.96%)
Jul 11, 2017
1.560
1.570
1.500
1.530
533,282
-0.03(-1.92%)
Jul 10, 2017
1.620
1.620
1.520
1.560
792,690
-0.06(-3.70%)
Jul 07, 2017
1.620
1.665
1.600
1.620
352,853
+0.02(+1.25%)
Jul 06, 2017
1.660
1.720
1.600
1.600
312,451
-0.07(-4.19%)
Jul 05, 2017
1.650
1.720
1.635
1.670
635,614
+0.02(+1.21%)
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.