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
Bombardier Inc
(TSX:
BBD-A
)
79.26
+0.96 (+1.23%)
Streaming Delayed Price
Updated: 3:59 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 29, 2022
1.460
1.460
1.420
1.430
31,864
-0.01(-0.69%)
Apr 28, 2022
1.420
1.450
1.400
1.440
57,326
+0.02(+1.41%)
Apr 27, 2022
1.440
1.450
1.400
1.420
81,515
+0.01(+0.71%)
Apr 26, 2022
1.490
1.490
1.410
1.410
50,168
-0.09(-6.00%)
Apr 25, 2022
1.440
1.520
1.410
1.500
141,945
+0.05(+3.45%)
Apr 22, 2022
1.460
1.460
1.430
1.450
55,494
-0.02(-1.36%)
Apr 21, 2022
1.510
1.510
1.470
1.470
35,243
-0.05(-3.29%)
Apr 20, 2022
1.530
1.540
1.500
1.520
7,515
+0.01(+0.66%)
Apr 19, 2022
1.500
1.530
1.490
1.510
53,109
+0.03(+2.03%)
Apr 18, 2022
1.510
1.510
1.470
1.480
25,217
-0.01(-0.67%)
Apr 14, 2022
1.490
0
+0.01(+0.68%)
Apr 13, 2022
1.470
1.500
1.470
1.480
53,192
+0.01(+0.68%)
Apr 12, 2022
1.470
1.500
1.470
1.470
17,199
+0.00(+0.00%)
Apr 11, 2022
1.480
1.480
1.470
1.470
99,211
-0.01(-0.68%)
Apr 08, 2022
1.460
1.500
1.460
1.480
42,347
+0.00(+0.00%)
Apr 07, 2022
1.490
1.490
1.460
1.480
33,164
+0.00(+0.00%)
Apr 06, 2022
1.500
1.500
1.460
1.480
26,659
-0.02(-1.33%)
Apr 05, 2022
1.540
1.540
1.490
1.500
21,520
-0.03(-1.96%)
Apr 04, 2022
1.530
1.550
1.490
1.530
45,200
+0.03(+2.00%)
Apr 01, 2022
1.520
1.520
1.490
1.500
30,691
-0.02(-1.32%)
Mar 31, 2022
1.570
1.570
1.500
1.520
211,657
-0.03(-1.94%)
Mar 30, 2022
1.590
1.590
1.550
1.550
65,553
-0.02(-1.27%)
Mar 29, 2022
1.540
1.580
1.530
1.570
79,770
+0.05(+3.29%)
Mar 28, 2022
1.580
1.580
1.520
1.520
62,253
-0.05(-3.18%)
Mar 25, 2022
1.650
1.650
1.560
1.570
72,410
-0.04(-2.48%)
Mar 24, 2022
1.590
1.610
1.540
1.610
83,499
+0.05(+3.21%)
Mar 23, 2022
1.590
1.610
1.550
1.560
80,872
-0.04(-2.50%)
Mar 22, 2022
1.630
1.630
1.600
1.600
37,508
-0.02(-1.23%)
Mar 21, 2022
1.610
1.620
1.590
1.620
89,371
+0.06(+3.85%)
Mar 18, 2022
1.540
1.580
1.530
1.560
85,579
+0.01(+0.65%)
Mar 17, 2022
1.530
1.550
1.520
1.550
27,762
+0.02(+1.31%)
Mar 16, 2022
1.440
1.550
1.440
1.530
84,070
+0.09(+6.25%)
Mar 15, 2022
1.420
1.460
1.420
1.440
9,009
+0.00(+0.00%)
Mar 14, 2022
1.420
1.460
1.420
1.440
51,634
-0.01(-0.69%)
Mar 11, 2022
1.450
1.490
1.440
1.450
32,581
+0.01(+0.69%)
Mar 10, 2022
1.480
1.480
1.400
1.440
152,823
-0.03(-2.04%)
Mar 09, 2022
1.510
1.530
1.460
1.470
414,715
+0.00(+0.00%)
Mar 08, 2022
1.290
1.500
1.290
1.470
217,872
+0.17(+13.08%)
Mar 07, 2022
1.490
1.510
1.290
1.300
416,802
-0.19(-12.75%)
Mar 04, 2022
1.540
1.560
1.460
1.490
166,826
-0.07(-4.49%)
Mar 03, 2022
1.660
1.660
1.550
1.560
101,785
-0.04(-2.50%)
Mar 02, 2022
1.580
1.600
1.550
1.600
54,493
+0.03(+1.91%)
Mar 01, 2022
1.610
1.630
1.570
1.570
120,883
-0.08(-4.85%)
Feb 28, 2022
1.690
1.690
1.610
1.650
28,536
-0.01(-0.60%)
Feb 25, 2022
1.620
1.670
1.630
1.660
56,384
+0.07(+4.40%)
Feb 24, 2022
1.410
1.590
1.410
1.590
262,157
-0.03(-1.85%)
Feb 23, 2022
1.700
1.700
1.610
1.620
66,792
-0.06(-3.57%)
Feb 22, 2022
1.710
1.730
1.670
1.680
155,504
-0.03(-1.75%)
Feb 18, 2022
1.710
0
-0.03(-1.72%)
Feb 17, 2022
1.760
1.790
1.740
1.740
176,772
-0.06(-3.33%)
Feb 16, 2022
1.820
1.820
1.790
1.800
130,481
-0.01(-0.55%)
Feb 15, 2022
1.760
1.820
1.760
1.810
60,872
+0.06(+3.43%)
Feb 14, 2022
1.770
1.800
1.740
1.750
68,908
+0.00(+0.00%)
Feb 11, 2022
1.830
1.850
1.750
1.750
272,910
-0.05(-2.78%)
Feb 10, 2022
1.810
1.870
1.790
1.800
222,516
-0.02(-1.10%)
Feb 09, 2022
1.750
1.830
1.740
1.820
171,986
+0.09(+5.20%)
Feb 08, 2022
1.740
1.750
1.720
1.730
28,651
+0.00(+0.00%)
Feb 07, 2022
1.740
1.740
1.690
1.730
32,894
-0.01(-0.57%)
Feb 04, 2022
1.730
1.750
1.690
1.740
74,386
+0.05(+2.96%)
Feb 03, 2022
1.730
1.680
1.690
66,159
-0.03(-1.74%)
Feb 02, 2022
1.780
1.790
1.720
1.720
45,220
-0.06(-3.37%)
Feb 01, 2022
1.750
1.790
1.740
1.780
100,756
+0.05(+2.89%)
Jan 31, 2022
1.700
1.730
58,185
+0.01(+0.58%)
Jan 28, 2022
1.690
1.700
1.660
1.720
124,446
+0.04(+2.38%)
Jan 27, 2022
1.720
1.770
1.660
1.680
81,024
-0.05(-2.89%)
Jan 26, 2022
1.710
1.780
1.700
1.730
129,515
-0.01(-0.57%)
Jan 25, 2022
1.670
1.750
1.620
1.740
122,669
+0.07(+4.19%)
Jan 24, 2022
1.590
1.680
1.520
1.670
225,779
+0.06(+3.73%)
Jan 21, 2022
1.720
1.730
1.600
1.610
202,776
-0.12(-6.94%)
Jan 20, 2022
1.770
1.790
1.710
1.730
28,744
+0.00(+0.00%)
Jan 19, 2022
1.860
1.860
1.730
1.730
179,835
-0.12(-6.49%)
Jan 18, 2022
1.860
1.860
1.810
1.850
68,711
-0.01(-0.54%)
Jan 17, 2022
1.820
1.890
1.820
1.860
96,135
+0.04(+2.20%)
Jan 14, 2022
1.740
1.820
1.740
1.820
92,407
+0.04(+2.25%)
Jan 13, 2022
1.790
1.800
1.780
1.780
46,179
-0.02(-1.11%)
Jan 12, 2022
1.790
1.830
1.790
1.800
72,478
+0.01(+0.56%)
Jan 11, 2022
1.730
1.800
1.730
1.790
26,334
+0.03(+1.70%)
Jan 10, 2022
1.750
1.760
1.710
1.760
59,076
-0.01(-0.56%)
Jan 07, 2022
1.710
1.780
1.690
1.770
53,267
+0.05(+2.91%)
Jan 06, 2022
1.730
1.730
1.690
1.720
55,842
-0.01(-0.58%)
Jan 05, 2022
1.790
1.820
1.730
1.730
76,339
-0.06(-3.35%)
Jan 04, 2022
1.730
1.800
1.730
1.790
47,563
+0.06(+3.47%)
Dec 31, 2021
1.730
1.730
1.730
0
+0.03(+1.76%)
Dec 30, 2021
1.730
1.740
1.700
1.700
24,875
+0.00(+0.00%)
Dec 29, 2021
1.760
1.760
1.700
1.700
221,985
-0.08(-4.49%)
Dec 24, 2021
1.780
1.780
1.780
0
-0.02(-1.11%)
Dec 23, 2021
1.740
1.830
1.730
1.800
151,257
+0.06(+3.45%)
Dec 22, 2021
1.650
1.750
1.650
1.740
192,097
+0.11(+6.75%)
Dec 21, 2021
1.570
1.670
1.570
1.630
164,292
+0.08(+5.16%)
Dec 20, 2021
1.610
1.640
1.550
1.550
117,380
-0.14(-8.28%)
Dec 17, 2021
1.580
1.690
1.520
1.690
148,807
+0.09(+5.62%)
Dec 16, 2021
1.660
1.670
1.590
1.600
204,129
-0.07(-4.19%)
Dec 15, 2021
1.660
1.670
1.590
1.670
56,301
-0.03(-1.76%)
Dec 14, 2021
1.740
1.740
1.670
1.700
55,457
-0.04(-2.30%)
Dec 13, 2021
1.750
1.750
1.700
1.740
57,274
-0.02(-1.14%)
Dec 10, 2021
1.790
1.790
1.750
1.760
17,199
-0.02(-1.12%)
Dec 09, 2021
1.810
1.820
1.770
1.780
41,204
-0.05(-2.73%)
Dec 08, 2021
1.850
1.860
1.820
1.830
55,820
-0.02(-1.08%)
Dec 07, 2021
1.780
1.870
1.780
1.850
90,836
+0.09(+5.11%)
Dec 06, 2021
1.690
1.770
1.660
1.760
72,503
+0.06(+3.53%)
Dec 03, 2021
1.730
1.770
1.690
1.700
83,655
-0.01(-0.58%)
Dec 02, 2021
1.560
1.730
1.560
1.710
164,247
+0.08(+4.91%)
Dec 01, 2021
1.750
1.790
1.600
1.630
348,147
-0.14(-7.91%)
Nov 30, 2021
1.840
1.840
1.740
1.770
98,575
-0.07(-3.80%)
Nov 29, 2021
1.790
1.840
1.790
1.840
51,999
+0.06(+3.37%)
Nov 26, 2021
1.810
1.830
1.750
1.780
164,102
-0.11(-5.82%)
Nov 25, 2021
1.930
1.930
1.850
1.890
28,040
+0.00(+0.00%)
Nov 24, 2021
1.760
1.910
1.760
1.890
100,541
+0.08(+4.42%)
Nov 23, 2021
1.800
1.860
1.800
1.810
69,298
-0.01(-0.55%)
Nov 22, 2021
1.910
1.910
1.810
1.820
89,474
-0.07(-3.70%)
Nov 19, 2021
1.890
1.910
1.840
1.890
172,398
+0.02(+1.07%)
Nov 18, 2021
1.820
1.890
1.880
1.870
200,995
+0.03(+1.63%)
Nov 17, 2021
1.850
1.860
1.700
1.840
579,104
-0.04(-2.13%)
Nov 16, 2021
1.920
1.950
1.880
1.880
103,963
-0.07(-3.59%)
Nov 15, 2021
1.960
1.960
1.880
1.950
275,417
-0.02(-1.02%)
Nov 12, 2021
1.970
2.000
1.950
1.970
162,015
-0.02(-1.01%)
Nov 11, 2021
2.020
2.060
1.970
1.990
332,042
-0.04(-1.97%)
Nov 10, 2021
2.080
2.030
377,001
-0.06(-2.87%)
Nov 09, 2021
2.100
2.100
2.040
2.090
338,107
-0.01(-0.48%)
Nov 08, 2021
2.130
2.130
2.090
2.100
174,228
-0.02(-0.94%)
Nov 05, 2021
2.130
2.130
2.100
2.120
233,863
+0.03(+1.44%)
Nov 04, 2021
2.120
2.140
2.090
2.090
451,264
-0.01(-0.48%)
Nov 03, 2021
2.110
2.140
2.090
2.100
727,620
+0.02(+0.96%)
Nov 02, 2021
2.070
2.130
2.070
2.080
372,422
+0.00(+0.00%)
Nov 01, 2021
2.080
2.080
2.060
2.080
737,834
+0.00(+0.00%)
Oct 29, 2021
2.180
2.180
2.060
2.080
513,968
-0.06(-2.80%)
Oct 28, 2021
2.250
2.260
2.120
2.140
290,845
-0.07(-3.17%)
Oct 27, 2021
2.240
2.270
2.200
2.210
112,441
-0.02(-0.90%)
Oct 26, 2021
2.250
2.270
2.230
119,472
+0.00(+0.00%)
Oct 25, 2021
2.240
2.280
2.210
2.230
185,472
+0.01(+0.45%)
Oct 22, 2021
2.160
2.240
2.150
2.220
95,907
+0.07(+3.26%)
Oct 21, 2021
2.130
2.160
2.120
2.150
62,260
+0.00(+0.00%)
Oct 20, 2021
2.140
2.170
2.120
2.150
75,296
+0.04(+1.90%)
Oct 19, 2021
2.150
2.170
2.090
2.110
191,669
-0.07(-3.21%)
Oct 18, 2021
2.190
2.200
2.170
2.180
56,179
-0.01(-0.46%)
Oct 15, 2021
2.220
2.220
2.170
2.190
72,968
-0.01(-0.45%)
Oct 14, 2021
2.250
2.250
2.190
2.200
63,512
+0.00(+0.00%)
Oct 13, 2021
2.200
2.200
2.120
2.200
128,477
+0.02(+0.92%)
Oct 12, 2021
2.170
2.180
2.090
2.180
101,143
-0.01(-0.46%)
Oct 08, 2021
2.190
2.190
2.190
0
-0.05(-2.23%)
Oct 07, 2021
2.180
2.250
2.160
2.240
166,604
+0.11(+5.16%)
Oct 06, 2021
2.270
2.270
2.070
2.130
295,808
-0.14(-6.17%)
Oct 05, 2021
2.220
2.330
2.220
2.270
178,083
-0.03(-1.30%)
Oct 04, 2021
2.300
2.330
2.190
2.300
251,498
+0.01(+0.44%)
Oct 01, 2021
2.300
2.300
2.240
2.290
124,541
+0.05(+2.23%)
Sep 30, 2021
2.200
2.300
2.200
2.240
350,819
+0.10(+4.67%)
Sep 29, 2021
2.130
2.180
2.110
2.140
265,566
+0.04(+1.90%)
Sep 28, 2021
2.150
2.150
2.070
2.100
163,898
-0.04(-1.87%)
Sep 27, 2021
2.090
2.190
2.090
2.140
273,767
+0.06(+2.88%)
Sep 24, 2021
2.100
2.150
2.050
2.080
245,219
-0.01(-0.48%)
Sep 23, 2021
1.990
2.120
1.990
2.090
431,571
+0.09(+4.50%)
Sep 22, 2021
1.950
2.020
1.950
2.000
291,169
+0.07(+3.63%)
Sep 21, 2021
1.990
2.000
1.920
1.930
156,671
-0.07(-3.50%)
Sep 20, 2021
2.000
2.030
1.960
2.000
143,128
-0.07(-3.38%)
Sep 17, 2021
2.050
2.080
2.020
2.070
111,814
-0.01(-0.48%)
Sep 16, 2021
2.090
2.120
2.070
2.080
96,865
+0.00(+0.00%)
Sep 15, 2021
2.100
2.100
2.050
2.080
99,535
+0.02(+0.97%)
Sep 14, 2021
2.040
2.090
2.030
2.060
303,762
+0.03(+1.48%)
Sep 13, 2021
2.040
2.040
1.980
2.030
167,741
+0.03(+1.50%)
Sep 10, 2021
2.000
2.000
1.980
2.000
61,790
+0.01(+0.50%)
Sep 09, 2021
2.010
2.010
1.980
1.990
84,308
+0.01(+0.51%)
Sep 08, 2021
2.010
2.030
1.950
1.980
132,111
+0.00(+0.00%)
Sep 07, 2021
1.990
2.010
1.950
1.980
161,442
+0.00(+0.00%)
Sep 03, 2021
1.980
1.980
1.980
0
+0.01(+0.51%)
Sep 02, 2021
1.990
1.990
1.950
1.970
89,053
-0.01(-0.51%)
Sep 01, 2021
1.870
1.990
1.870
1.980
464,825
+0.10(+5.32%)
Aug 31, 2021
1.800
1.880
1.790
1.880
294,224
+0.09(+5.03%)
Aug 30, 2021
1.770
1.830
1.760
1.790
48,519
+0.01(+0.56%)
Aug 27, 2021
1.780
1.790
1.750
1.780
57,456
+0.04(+2.30%)
Aug 26, 2021
1.760
1.780
1.730
1.740
100,378
-0.06(-3.33%)
Aug 25, 2021
1.830
1.830
1.800
1.800
43,977
-0.02(-1.10%)
Aug 24, 2021
1.760
1.830
1.760
1.820
54,655
+0.04(+2.25%)
Aug 23, 2021
1.730
1.800
1.730
1.780
67,424
+0.03(+1.71%)
Aug 20, 2021
1.730
1.780
1.720
1.750
69,880
+0.02(+1.16%)
Aug 19, 2021
1.760
1.800
1.720
1.730
104,925
-0.08(-4.42%)
Aug 18, 2021
1.660
1.850
1.660
1.810
217,236
+0.09(+5.23%)
Aug 17, 2021
1.770
1.780
1.690
1.720
136,409
-0.07(-3.91%)
Aug 16, 2021
1.820
1.850
1.780
1.790
123,030
-0.07(-3.76%)
Aug 13, 2021
1.880
1.880
1.820
1.860
92,262
-0.02(-1.06%)
Aug 12, 2021
1.900
1.910
1.850
1.880
186,178
-0.02(-1.05%)
Aug 11, 2021
1.890
1.910
1.860
1.900
107,082
-0.04(-2.06%)
Aug 10, 2021
1.990
2.010
1.900
1.940
343,826
-0.07(-3.48%)
Aug 09, 2021
1.990
2.030
1.990
2.010
239,508
+0.01(+0.50%)
Aug 06, 2021
1.890
2.050
1.870
2.000
506,678
+0.14(+7.53%)
Aug 05, 2021
1.730
1.870
1.730
1.860
484,459
+0.14(+8.14%)
Aug 04, 2021
1.740
1.740
1.700
1.720
124,163
-0.02(-1.15%)
Aug 03, 2021
1.740
1.750
1.710
1.740
107,222
+0.00(+0.00%)
Jul 30, 2021
1.740
1.740
1.740
0
+0.03(+1.75%)
Jul 29, 2021
1.750
1.750
1.700
1.710
57,350
+0.00(+0.00%)
Jul 28, 2021
1.690
1.740
1.680
1.710
40,237
+0.03(+1.79%)
Jul 27, 2021
1.690
1.700
1.670
1.680
21,173
-0.03(-1.75%)
Jul 26, 2021
1.690
1.710
1.650
1.710
93,342
+0.01(+0.59%)
Jul 23, 2021
1.720
1.750
1.690
1.700
43,287
+0.00(+0.00%)
Jul 22, 2021
1.790
1.790
1.670
1.700
77,224
-0.04(-2.30%)
Jul 21, 2021
1.760
1.800
1.720
1.740
132,394
-0.01(-0.57%)
Jul 20, 2021
1.650
1.750
1.650
1.750
76,467
+0.06(+3.55%)
Jul 19, 2021
1.680
1.770
1.600
1.690
230,003
-0.01(-0.59%)
Jul 16, 2021
1.750
1.750
1.690
1.700
148,657
-0.05(-2.86%)
Jul 15, 2021
1.750
1.800
1.690
1.750
156,408
+0.09(+5.42%)
Jul 14, 2021
1.900
1.900
1.650
1.660
341,645
-0.16(-8.79%)
Jul 13, 2021
1.750
1.870
1.750
1.820
210,493
+0.07(+4.00%)
Jul 12, 2021
1.720
1.750
1.680
1.750
120,683
+0.06(+3.55%)
Jul 09, 2021
1.680
1.700
1.660
1.690
116,378
+0.04(+2.42%)
Jul 08, 2021
1.680
1.680
1.590
1.650
239,636
-0.03(-1.79%)
Jul 07, 2021
1.640
1.700
1.620
1.680
167,678
+0.08(+5.00%)
Jul 06, 2021
1.670
1.750
1.600
1.600
331,876
-0.06(-3.61%)
Jul 05, 2021
1.610
1.920
1.470
1.660
1,070,154
+0.06(+3.75%)
Jul 02, 2021
1.600
1.680
1.570
1.600
458,478
+0.14(+9.59%)
Jun 30, 2021
1.460
1.460
1.460
0
-0.02(-1.35%)
Jun 29, 2021
1.590
1.600
1.450
1.480
372,988
-0.09(-5.73%)
Jun 28, 2021
1.530
1.620
1.530
1.570
274,657
+0.06(+3.97%)
Jun 25, 2021
1.430
1.510
1.430
1.510
195,685
+0.08(+5.59%)
Jun 24, 2021
1.340
1.490
1.340
1.430
396,608
+0.09(+6.72%)
Jun 23, 2021
1.330
1.350
1.310
1.340
80,033
+0.02(+1.52%)
Jun 22, 2021
1.320
1.320
1.300
1.320
68,737
+0.00(+0.00%)
Jun 21, 2021
1.270
1.320
1.260
1.320
211,203
+0.05(+3.94%)
Jun 18, 2021
1.260
1.280
1.260
1.270
25,468
+0.00(+0.00%)
Jun 17, 2021
1.270
1.280
1.250
1.270
41,058
-0.01(-0.78%)
Jun 16, 2021
1.290
1.290
1.270
1.280
29,959
+0.00(+0.00%)
Jun 15, 2021
1.290
1.290
1.270
1.280
20,073
+0.01(+0.79%)
Jun 14, 2021
1.280
1.290
1.250
1.270
59,734
+0.01(+0.79%)
Jun 11, 2021
1.270
1.290
1.260
1.260
36,656
-0.03(-2.33%)
Jun 10, 2021
1.340
1.340
1.270
1.290
107,659
+0.01(+0.78%)
Jun 09, 2021
1.290
1.300
1.270
1.280
115,019
+0.00(+0.00%)
Jun 08, 2021
1.280
1.280
1.250
1.280
55,169
+0.03(+2.40%)
Jun 07, 2021
1.260
1.280
1.250
1.250
151,158
+0.00(+0.00%)
Jun 04, 2021
1.220
1.280
1.220
1.250
185,520
+0.05(+4.17%)
Jun 03, 2021
1.180
1.220
1.180
1.200
213,367
+0.04(+3.45%)
Jun 02, 2021
1.160
1.180
1.160
1.160
70,138
+0.00(+0.00%)
Jun 01, 2021
1.180
1.190
1.160
1.160
95,840
-0.01(-0.85%)
May 31, 2021
1.150
1.180
1.150
1.170
60,407
+0.02(+1.74%)
May 28, 2021
1.150
1.160
1.130
1.150
124,779
+0.01(+0.88%)
May 27, 2021
1.110
1.180
1.100
1.140
126,547
+0.03(+2.70%)
May 26, 2021
1.120
1.120
1.100
1.110
68,531
+0.00(+0.00%)
May 25, 2021
1.120
1.130
1.100
1.110
45,304
-0.01(-0.89%)
May 21, 2021
1.120
1.120
1.120
0
+0.01(+0.90%)
May 20, 2021
1.120
1.120
1.110
1.110
6,977
-0.01(-0.89%)
May 19, 2021
1.100
1.120
1.100
1.120
22,605
-0.01(-0.88%)
May 18, 2021
1.140
1.150
1.130
1.130
43,231
-0.01(-0.88%)
May 17, 2021
1.090
1.140
1.090
1.140
45,183
+0.04(+3.64%)
May 14, 2021
1.050
1.110
1.050
1.100
32,773
+0.02(+1.85%)
May 13, 2021
1.070
1.100
1.060
1.080
35,328
+0.00(+0.00%)
May 12, 2021
1.120
1.120
1.070
1.080
49,332
-0.05(-4.42%)
May 11, 2021
1.130
1.150
1.120
1.130
21,280
-0.01(-0.88%)
May 10, 2021
1.150
1.150
1.130
1.140
30,799
-0.02(-1.72%)
May 07, 2021
1.150
1.170
1.140
1.160
100,058
+0.01(+0.87%)
May 06, 2021
1.160
1.200
1.130
1.150
80,814
+0.01(+0.88%)
May 05, 2021
1.150
1.160
1.140
1.140
44,824
+0.00(+0.00%)
May 04, 2021
1.150
1.160
1.140
1.140
76,978
-0.01(-0.87%)
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.