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
Riot Platforms Inc
(NQ:
RIOT
)
10.86
-0.10 (-0.93%)
Streaming Delayed Price
Updated: 11:36 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 (%)
May 31, 2019
3.150
3.360
3.060
3.240
678,900
+0.07(+2.21%)
May 30, 2019
3.350
3.400
3.100
3.170
1,132,983
-0.28(-8.12%)
May 29, 2019
3.420
3.490
3.190
3.450
1,223,791
-0.04(-1.15%)
May 28, 2019
3.920
4.030
3.410
3.490
1,700,048
-0.37(-9.59%)
May 24, 2019
3.920
3.940
3.650
3.860
970,500
+0.07(+1.85%)
May 23, 2019
3.850
3.930
3.670
3.790
862,130
-0.26(-6.42%)
May 22, 2019
4.100
4.170
3.930
4.050
786,891
-0.05(-1.22%)
May 21, 2019
4.160
4.240
4.060
4.100
784,661
-0.06(-1.44%)
May 20, 2019
4.250
4.300
4.040
4.160
935,815
+0.09(+2.21%)
May 17, 2019
3.970
4.200
3.900
4.070
1,478,400
-0.24(-5.57%)
May 16, 2019
4.250
4.570
4.170
4.310
1,163,556
-0.20(-4.43%)
May 15, 2019
4.300
4.550
4.170
4.510
1,420,539
+0.28(+6.62%)
May 14, 2019
4.650
4.850
4.030
4.230
3,230,297
-0.22(-4.94%)
May 13, 2019
4.450
4.880
4.260
4.450
6,223,369
+0.41(+10.15%)
May 10, 2019
3.660
4.400
3.540
4.040
2,195,300
+0.41(+11.29%)
May 09, 2019
4.100
4.120
3.550
3.630
2,110,574
-0.46(-11.25%)
May 08, 2019
4.220
4.300
4.030
4.090
891,303
-0.10(-2.39%)
May 07, 2019
4.730
4.800
4.180
4.190
1,586,283
-0.42(-9.11%)
May 06, 2019
4.500
4.660
4.300
4.610
916,857
-0.06(-1.28%)
May 03, 2019
4.730
5.040
4.610
4.670
1,915,800
+0.23(+5.18%)
May 02, 2019
4.820
4.850
4.200
4.440
1,514,885
-0.27(-5.73%)
May 01, 2019
5.360
5.450
4.600
4.710
1,623,555
-0.56(-10.63%)
Apr 30, 2019
5.330
5.530
5.200
5.270
949,277
+0.09(+1.74%)
Apr 29, 2019
5.230
5.350
5.020
5.180
799,061
-0.05(-0.96%)
Apr 26, 2019
5.600
5.750
5.150
5.230
1,726,500
-0.66(-11.21%)
Apr 25, 2019
5.750
5.930
5.650
5.890
1,122,831
+0.09(+1.55%)
Apr 24, 2019
5.750
5.950
5.560
5.800
1,769,099
-0.22(-3.65%)
Apr 23, 2019
5.800
6.140
5.650
6.020
3,203,370
+0.44(+7.89%)
Apr 22, 2019
5.300
5.670
5.099
5.580
1,821,620
+0.18(+3.33%)
Apr 18, 2019
5.000
5.410
4.930
5.400
1,849,800
+0.50(+10.20%)
Apr 17, 2019
4.930
5.420
4.820
4.900
3,001,805
-0.03(-0.61%)
Apr 16, 2019
4.760
4.950
4.550
4.930
1,721,565
+0.22(+4.67%)
Apr 15, 2019
4.650
4.940
4.560
4.710
1,833,029
+0.10(+2.17%)
Apr 12, 2019
4.650
4.840
4.560
4.610
793,800
+0.03(+0.66%)
Apr 11, 2019
4.540
4.670
4.360
4.580
1,185,981
-0.31(-6.34%)
Apr 10, 2019
4.630
4.950
4.460
4.890
2,240,506
+0.46(+10.38%)
Apr 09, 2019
4.580
4.640
4.360
4.430
767,807
-0.17(-3.70%)
Apr 08, 2019
4.660
4.890
4.540
4.600
2,289,072
+0.14(+3.14%)
Apr 05, 2019
4.500
4.750
4.360
4.460
3,073,900
+0.26(+6.19%)
Apr 04, 2019
4.600
4.780
4.140
4.200
2,533,484
-0.66(-13.58%)
Apr 03, 2019
4.650
5.140
4.510
4.860
6,933,236
+0.52(+11.98%)
Apr 02, 2019
4.660
5.150
4.060
4.340
10,760,100
+0.80(+22.60%)
Apr 01, 2019
3.370
3.770
3.360
3.540
1,431,125
+0.27(+8.26%)
Mar 29, 2019
3.240
3.430
3.204
3.270
998,900
+0.13(+4.14%)
Mar 28, 2019
3.140
3.190
3.060
3.140
295,653
-0.02(-0.63%)
Mar 27, 2019
3.220
3.240
3.010
3.160
958,918
+0.03(+0.96%)
Mar 26, 2019
3.240
3.350
3.010
3.130
511,006
+0.01(+0.32%)
Mar 25, 2019
3.410
3.411
3.000
3.120
1,198,613
-0.33(-9.57%)
Mar 22, 2019
3.660
3.710
3.400
3.450
880,500
-0.25(-6.76%)
Mar 21, 2019
4.000
4.140
3.550
3.700
1,574,610
-0.26(-6.57%)
Mar 20, 2019
4.080
4.230
3.860
3.960
1,279,836
-0.03(-0.75%)
Mar 19, 2019
3.960
4.100
3.760
3.990
985,683
+0.11(+2.84%)
Mar 18, 2019
4.100
4.340
3.750
3.880
2,983,232
+0.15(+4.02%)
Mar 15, 2019
3.420
3.750
3.380
3.730
1,376,100
+0.33(+9.71%)
Mar 14, 2019
3.300
3.430
3.250
3.400
557,279
+0.06(+1.80%)
Mar 13, 2019
3.300
3.410
3.200
3.340
486,363
-0.01(-0.30%)
Mar 12, 2019
3.650
3.650
3.190
3.350
871,954
-0.20(-5.63%)
Mar 11, 2019
3.610
3.720
3.500
3.550
709,414
-0.14(-3.79%)
Mar 08, 2019
3.490
3.690
3.460
3.690
1,820,000
+0.20(+5.73%)
Mar 07, 2019
3.230
3.620
3.110
3.490
1,087,219
+0.26(+8.05%)
Mar 06, 2019
3.350
3.430
3.220
3.230
593,853
-0.16(-4.72%)
Mar 05, 2019
3.320
3.440
3.160
3.390
1,458,691
+0.39(+13.00%)
Mar 04, 2019
3.170
3.240
2.850
3.000
1,139,574
-0.26(-7.98%)
Mar 01, 2019
3.200
3.480
3.170
3.260
1,034,500
+0.06(+1.87%)
Feb 28, 2019
3.250
3.440
3.040
3.200
1,039,353
-0.01(-0.31%)
Feb 27, 2019
3.650
3.650
3.000
3.210
1,678,190
-0.39(-10.83%)
Feb 26, 2019
3.590
3.740
3.560
3.600
854,873
+0.01(+0.28%)
Feb 25, 2019
3.750
3.940
3.550
3.590
2,545,420
-0.36(-9.11%)
Feb 22, 2019
3.750
4.040
3.600
3.950
4,107,500
+0.43(+12.22%)
Feb 21, 2019
3.750
3.900
3.390
3.520
3,351,664
-0.22(-5.88%)
Feb 20, 2019
3.350
4.070
3.230
3.740
12,551,743
+0.41(+12.31%)
Feb 19, 2019
2.940
4.240
2.900
3.330
20,113,330
+0.86(+34.82%)
Feb 15, 2019
2.330
2.480
2.260
2.470
1,013,300
+0.21(+9.29%)
Feb 14, 2019
2.110
2.400
2.080
2.260
1,289,979
+0.15(+7.11%)
Feb 13, 2019
2.150
2.220
2.060
2.110
462,748
-0.10(-4.52%)
Feb 12, 2019
2.190
2.210
2.080
2.210
330,162
+0.09(+4.25%)
Feb 11, 2019
2.370
2.370
1.990
2.120
1,067,661
-0.25(-10.55%)
Feb 08, 2019
1.910
2.450
1.900
2.370
3,485,600
+0.46(+24.09%)
Feb 07, 2019
1.910
2.000
1.870
1.910
213,745
+0.02(+1.05%)
Feb 06, 2019
2.010
2.010
1.830
1.890
228,796
-0.06(-3.08%)
Feb 05, 2019
2.030
2.050
1.920
1.950
431,200
+0.03(+1.56%)
Feb 04, 2019
1.820
2.100
1.800
1.920
781,777
+0.11(+6.08%)
Feb 01, 2019
1.830
1.900
1.760
1.810
181,300
-0.04(-2.16%)
Jan 31, 2019
1.820
1.930
1.810
1.850
308,943
+0.01(+0.54%)
Jan 30, 2019
1.800
1.920
1.790
1.840
322,826
+0.05(+2.79%)
Jan 29, 2019
1.680
1.860
1.671
1.790
303,724
+0.09(+5.29%)
Jan 28, 2019
1.740
1.750
1.650
1.700
218,052
-0.06(-3.41%)
Jan 25, 2019
1.870
1.940
1.680
1.760
396,400
-0.13(-6.88%)
Jan 24, 2019
1.820
2.010
1.800
1.890
872,450
+0.07(+3.85%)
Jan 23, 2019
1.600
1.970
1.590
1.820
879,358
+0.25(+15.92%)
Jan 22, 2019
1.660
1.667
1.550
1.570
263,957
-0.06(-3.68%)
Jan 18, 2019
1.600
1.690
1.540
1.630
435,000
+0.08(+5.16%)
Jan 17, 2019
1.610
1.630
1.550
1.550
150,682
-0.05(-3.13%)
Jan 16, 2019
1.630
1.650
1.600
1.600
144,682
-0.02(-1.23%)
Jan 15, 2019
1.630
1.660
1.600
1.620
281,728
+0.00(+0.00%)
Jan 14, 2019
1.600
1.650
1.580
1.620
212,375
+0.00(+0.00%)
Jan 11, 2019
1.650
1.680
1.600
1.620
177,600
-0.01(-0.61%)
Jan 10, 2019
1.680
1.700
1.600
1.630
382,681
-0.10(-5.78%)
Jan 09, 2019
1.710
1.790
1.670
1.730
263,720
+0.03(+1.76%)
Jan 08, 2019
1.670
1.817
1.631
1.700
587,565
+0.07(+4.29%)
Jan 07, 2019
1.680
1.750
1.510
1.630
561,842
-0.02(-1.21%)
Jan 04, 2019
1.610
1.670
1.560
1.650
297,700
+0.11(+7.14%)
Jan 03, 2019
1.730
1.750
1.520
1.540
457,363
-0.17(-9.94%)
Jan 02, 2019
1.510
1.750
1.500
1.710
576,015
+0.20(+13.25%)
Dec 31, 2018
1.580
1.600
1.450
1.510
538,400
-0.06(-3.82%)
Dec 28, 2018
1.680
1.680
1.515
1.570
712,700
-0.07(-4.27%)
Dec 27, 2018
1.400
1.650
1.400
1.640
1,094,741
+0.15(+10.07%)
Dec 26, 2018
1.460
1.500
1.290
1.490
942,177
+0.05(+3.47%)
Dec 24, 2018
1.520
1.600
1.390
1.440
494,400
-0.06(-4.00%)
Dec 21, 2018
1.640
1.740
1.410
1.500
941,900
-0.21(-12.28%)
Dec 20, 2018
2.000
2.030
1.661
1.710
1,195,252
-0.18(-9.52%)
Dec 19, 2018
2.070
2.280
1.770
1.890
5,307,812
+0.12(+6.78%)
Dec 18, 2018
1.940
2.030
1.700
1.770
1,328,411
-0.02(-1.12%)
Dec 17, 2018
1.410
1.850
1.410
1.790
1,445,449
+0.44(+32.59%)
Dec 14, 2018
1.480
1.530
1.350
1.350
437,900
-0.19(-12.34%)
Dec 13, 2018
1.510
1.600
1.450
1.540
326,500
-0.06(-4.05%)
Dec 12, 2018
1.500
1.700
1.493
1.605
680,561
+0.06(+4.22%)
Dec 11, 2018
1.700
1.730
1.490
1.540
521,403
-0.15(-8.88%)
Dec 10, 2018
1.760
1.770
1.680
1.690
157,928
-0.04(-2.31%)
Dec 07, 2018
1.720
1.820
1.710
1.730
211,700
-0.06(-3.35%)
Dec 06, 2018
1.800
1.850
1.700
1.790
317,329
+0.03(+1.70%)
Dec 04, 2018
1.900
1.900
1.750
1.760
311,900
-0.07(-3.83%)
Dec 03, 2018
1.930
1.930
1.750
1.830
300,132
-0.03(-1.61%)
Nov 30, 2018
1.900
1.950
1.760
1.860
681,400
-0.09(-4.62%)
Nov 29, 2018
2.200
2.340
1.920
1.950
1,111,003
-0.14(-6.70%)
Nov 28, 2018
2.000
2.500
1.910
2.090
2,219,580
+0.32(+18.08%)
Nov 27, 2018
1.770
1.890
1.700
1.770
196,753
-0.06(-3.28%)
Nov 26, 2018
2.000
2.000
1.770
1.830
226,594
-0.02(-1.08%)
Nov 23, 2018
1.910
1.980
1.810
1.850
212,700
-0.06(-3.14%)
Nov 21, 2018
1.910
1.910
1.910
0
+0.06(+3.24%)
Nov 20, 2018
1.820
1.850
1.650
1.850
501,241
-0.04(-2.12%)
Nov 19, 2018
2.170
2.240
1.860
1.890
733,838
-0.30(-13.70%)
Nov 16, 2018
2.290
2.370
2.170
2.190
256,800
-0.05(-2.23%)
Nov 15, 2018
2.250
2.350
2.150
2.240
347,329
+0.04(+1.82%)
Nov 14, 2018
2.500
2.600
2.200
2.200
494,332
-0.30(-12.00%)
Nov 13, 2018
2.330
2.530
2.330
2.500
271,242
+0.14(+5.93%)
Nov 12, 2018
2.540
2.620
2.300
2.360
402,224
-0.20(-7.81%)
Nov 09, 2018
2.620
2.660
2.520
2.560
253,600
-0.01(-0.39%)
Nov 08, 2018
2.880
2.880
2.530
2.570
618,616
-0.33(-11.38%)
Nov 07, 2018
3.020
3.120
2.720
2.900
890,815
-0.05(-1.69%)
Nov 06, 2018
2.520
3.330
2.500
2.950
2,699,059
+0.44(+17.53%)
Nov 05, 2018
2.530
2.690
2.510
2.510
280,336
-0.03(-1.18%)
Nov 02, 2018
2.590
2.690
2.450
2.540
316,900
-0.02(-0.78%)
Nov 01, 2018
2.370
2.590
2.370
2.560
395,374
+0.20(+8.47%)
Oct 31, 2018
2.370
2.400
2.250
2.360
260,888
+0.08(+3.51%)
Oct 30, 2018
2.420
2.500
2.250
2.280
206,683
-0.13(-5.39%)
Oct 29, 2018
2.540
2.650
2.380
2.410
296,375
-0.11(-4.37%)
Oct 26, 2018
2.390
2.650
2.380
2.520
256,300
+0.10(+4.13%)
Oct 25, 2018
2.380
2.480
2.360
2.420
206,695
+0.05(+2.11%)
Oct 24, 2018
2.410
2.680
2.350
2.370
726,862
-0.03(-1.25%)
Oct 23, 2018
2.310
2.430
2.210
2.400
335,977
+0.01(+0.42%)
Oct 22, 2018
2.470
2.530
2.300
2.390
383,483
-0.09(-3.63%)
Oct 19, 2018
2.540
2.720
2.410
2.480
399,300
-0.05(-1.98%)
Oct 18, 2018
2.650
2.700
2.460
2.530
361,368
-0.19(-6.99%)
Oct 17, 2018
2.980
2.980
2.620
2.720
664,919
-0.24(-8.11%)
Oct 16, 2018
2.830
2.990
2.600
2.960
764,660
+0.26(+9.63%)
Oct 15, 2018
2.800
2.890
2.620
2.700
943,437
+0.13(+5.06%)
Oct 12, 2018
2.220
3.110
2.220
2.570
4,990,700
+0.41(+18.98%)
Oct 11, 2018
2.150
2.320
2.150
2.160
662,070
-0.01(-0.46%)
Oct 10, 2018
2.720
2.730
2.150
2.170
918,838
-0.54(-19.93%)
Oct 09, 2018
2.850
2.880
2.670
2.710
349,167
-0.14(-4.91%)
Oct 08, 2018
3.020
3.117
2.830
2.850
359,386
-0.17(-5.63%)
Oct 05, 2018
3.340
3.460
2.910
3.020
511,400
-0.34(-10.12%)
Oct 04, 2018
3.440
3.490
3.300
3.360
140,699
-0.07(-2.04%)
Oct 03, 2018
3.460
3.470
3.300
3.430
312,947
+0.01(+0.29%)
Oct 02, 2018
3.400
3.500
3.360
3.420
222,439
-0.03(-0.87%)
Oct 01, 2018
3.740
3.760
3.360
3.450
534,999
-0.20(-5.48%)
Sep 28, 2018
3.780
3.850
3.530
3.650
312,400
-0.13(-3.44%)
Sep 27, 2018
3.830
3.870
3.750
3.780
230,373
-0.04(-1.05%)
Sep 26, 2018
3.950
3.990
3.700
3.820
349,100
-0.13(-3.29%)
Sep 25, 2018
4.070
4.090
3.950
3.950
226,849
-0.13(-3.19%)
Sep 24, 2018
3.950
4.140
3.920
4.080
279,861
+0.09(+2.26%)
Sep 21, 2018
4.280
4.290
3.940
3.990
536,900
-0.10(-2.44%)
Sep 20, 2018
4.160
4.160
4.010
4.090
296,537
-0.03(-0.73%)
Sep 19, 2018
3.780
4.170
3.780
4.120
446,691
+0.23(+5.91%)
Sep 18, 2018
3.820
3.930
3.810
3.890
201,195
+0.08(+2.10%)
Sep 17, 2018
3.920
3.940
3.730
3.810
384,900
-0.13(-3.30%)
Sep 14, 2018
3.760
3.940
3.630
3.940
506,800
+0.14(+3.68%)
Sep 13, 2018
3.750
3.930
3.610
3.800
826,262
+0.06(+1.60%)
Sep 12, 2018
4.230
4.300
3.610
3.740
1,144,212
-0.55(-12.82%)
Sep 11, 2018
4.460
4.510
4.110
4.290
603,606
-0.21(-4.67%)
Sep 10, 2018
4.360
4.650
4.350
4.500
697,064
+0.20(+4.65%)
Sep 07, 2018
5.650
5.820
4.280
4.300
1,781,200
-1.38(-24.30%)
Sep 06, 2018
5.740
5.800
5.560
5.680
282,687
-0.03(-0.53%)
Sep 05, 2018
6.050
6.050
5.570
5.710
559,338
-0.48(-7.75%)
Sep 04, 2018
6.540
6.790
6.130
6.190
871,273
-0.11(-1.75%)
Aug 31, 2018
6.300
6.300
6.300
0
+0.20(+3.28%)
Aug 30, 2018
6.100
6.250
5.940
6.100
364,967
-0.12(-1.93%)
Aug 29, 2018
6.430
6.440
6.050
6.220
508,695
-0.09(-1.43%)
Aug 28, 2018
6.180
6.470
6.010
6.310
1,368,308
+0.55(+9.55%)
Aug 27, 2018
5.630
6.070
5.550
5.760
978,828
+0.26(+4.73%)
Aug 24, 2018
5.430
5.730
5.400
5.500
330,800
+0.03(+0.55%)
Aug 23, 2018
5.630
5.690
5.450
5.470
390,182
-0.16(-2.84%)
Aug 22, 2018
5.360
5.880
5.360
5.630
604,733
+0.32(+6.03%)
Aug 21, 2018
5.340
5.450
5.220
5.310
366,133
+0.00(+0.00%)
Aug 20, 2018
5.360
5.450
4.950
5.310
425,207
-0.06(-1.12%)
Aug 17, 2018
5.510
5.590
5.300
5.370
255,900
-0.02(-0.37%)
Aug 16, 2018
5.070
5.530
4.760
5.390
1,033,219
+0.04(+0.75%)
Aug 15, 2018
6.500
6.630
5.340
5.350
1,465,568
-1.30(-19.55%)
Aug 14, 2018
6.650
6.940
6.610
6.650
341,006
-0.06(-0.89%)
Aug 13, 2018
6.880
6.950
6.630
6.710
391,128
-0.25(-3.59%)
Aug 10, 2018
6.870
7.300
6.800
6.960
763,100
+0.16(+2.35%)
Aug 09, 2018
6.600
7.050
6.600
6.800
511,721
+0.07(+1.04%)
Aug 08, 2018
6.630
6.800
6.550
6.730
615,722
-0.20(-2.89%)
Aug 07, 2018
7.150
7.150
6.860
6.930
641,331
+0.13(+1.91%)
Aug 06, 2018
6.810
6.970
6.520
6.800
564,593
-0.03(-0.44%)
Aug 03, 2018
6.740
7.170
6.600
6.830
1,245,000
+0.04(+0.59%)
Aug 02, 2018
6.330
6.900
6.300
6.790
1,269,686
+0.36(+5.60%)
Aug 01, 2018
6.680
6.680
6.300
6.430
758,198
-0.06(-0.92%)
Jul 31, 2018
7.370
7.520
6.460
6.490
1,568,511
-1.13(-14.83%)
Jul 30, 2018
7.600
7.640
7.170
7.620
870,070
+0.03(+0.40%)
Jul 27, 2018
7.490
7.810
7.030
7.590
2,144,300
-0.31(-3.92%)
Jul 26, 2018
7.920
8.180
7.800
7.900
1,104,324
-0.08(-1.00%)
Jul 25, 2018
7.880
8.270
7.380
7.980
3,960,196
-0.42(-5.00%)
Jul 24, 2018
7.590
8.555
7.150
8.400
13,573,115
+1.81(+27.47%)
Jul 23, 2018
6.290
6.700
6.071
6.590
3,066,998
+0.69(+11.69%)
Jul 20, 2018
6.060
6.640
5.810
5.900
2,512,707
-0.17(-2.80%)
Jul 19, 2018
5.770
6.300
5.770
6.070
2,380,651
+0.34(+5.93%)
Jul 18, 2018
6.130
6.460
5.600
5.730
5,602,138
-0.56(-8.90%)
Jul 17, 2018
4.600
6.600
4.570
6.290
8,323,200
+1.72(+37.64%)
Jul 16, 2018
4.640
4.789
4.550
4.570
200,470
-0.09(-1.93%)
Jul 13, 2018
4.600
4.799
4.430
4.660
237,086
+0.09(+1.97%)
Jul 12, 2018
4.807
4.470
4.570
296,007
-0.11(-2.35%)
Jul 11, 2018
4.550
4.900
4.410
4.680
490,430
+0.03(+0.65%)
Jul 10, 2018
4.920
4.945
4.490
4.650
778,726
-0.21(-4.42%)
Jul 09, 2018
5.290
5.290
4.800
4.865
902,322
-0.29(-5.53%)
Jul 06, 2018
6.010
6.080
5.036
5.150
1,241,953
-0.86(-14.31%)
Jul 05, 2018
6.280
6.399
6.000
6.010
510,870
-0.24(-3.84%)
Jul 03, 2018
6.250
6.250
6.250
0
-0.13(-2.04%)
Jul 02, 2018
6.280
6.880
6.280
6.380
482,256
+0.04(+0.63%)
Jun 29, 2018
6.650
6.650
6.280
6.340
316,757
-0.22(-3.35%)
Jun 28, 2018
6.550
6.720
6.381
6.560
239,206
-0.03(-0.46%)
Jun 27, 2018
6.800
6.930
6.530
6.590
226,675
-0.21(-3.09%)
Jun 26, 2018
6.580
7.110
6.540
6.800
343,639
+0.23(+3.50%)
Jun 25, 2018
6.800
6.850
6.410
6.570
508,988
-0.31(-4.51%)
Jun 22, 2018
7.150
7.239
6.820
6.880
539,530
-0.39(-5.36%)
Jun 21, 2018
7.670
7.750
7.010
7.270
426,715
-0.08(-1.09%)
Jun 20, 2018
7.230
7.600
7.220
7.350
246,030
+0.03(+0.41%)
Jun 19, 2018
7.330
7.480
7.160
7.320
163,438
-0.06(-0.81%)
Jun 18, 2018
7.260
7.520
7.260
7.380
214,224
-0.02(-0.27%)
Jun 15, 2018
7.540
7.260
7.400
248,177
-0.14(-1.86%)
Jun 14, 2018
7.250
7.700
7.250
7.540
285,489
+0.28(+3.86%)
Jun 13, 2018
7.310
7.474
7.210
7.260
232,983
-0.10(-1.36%)
Jun 12, 2018
7.500
7.745
7.350
7.360
245,593
-0.08(-1.08%)
Jun 11, 2018
7.610
7.680
7.200
7.440
336,141
-0.27(-3.50%)
Jun 08, 2018
7.610
7.875
7.410
7.710
188,527
+0.06(+0.78%)
Jun 07, 2018
7.710
7.920
7.500
7.650
220,498
-0.13(-1.67%)
Jun 06, 2018
7.790
8.000
7.750
7.780
325,680
-0.02(-0.26%)
Jun 05, 2018
7.730
8.030
7.610
7.800
296,794
+0.07(+0.91%)
Jun 04, 2018
7.590
8.150
7.500
7.730
689,028
+0.34(+4.60%)
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.