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
Brooklyn Immunotherapeutics Inc
(NY:
BTX
)
N/A
UNCHANGED
Last Price
Updated:
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, 2017
3.110
3.110
2.990
3.010
491,042
-0.08(-2.59%)
May 30, 2017
3.250
3.270
3.060
3.090
321,108
-0.16(-4.92%)
May 26, 2017
3.260
3.300
3.210
3.250
128,970
-0.03(-0.91%)
May 25, 2017
3.300
3.380
3.230
3.280
304,037
+0.01(+0.31%)
May 24, 2017
3.360
3.370
3.220
3.270
152,800
-0.07(-2.10%)
May 23, 2017
3.400
3.400
3.220
3.340
516,866
+0.04(+1.21%)
May 22, 2017
3.060
3.310
3.060
3.300
484,547
+0.22(+7.14%)
May 19, 2017
3.120
3.120
3.020
3.080
306,821
+0.03(+0.98%)
May 18, 2017
2.970
3.080
2.966
3.050
204,865
+0.07(+2.35%)
May 17, 2017
3.120
3.140
2.900
2.980
540,846
-0.25(-7.74%)
May 16, 2017
3.220
3.250
3.190
3.230
181,303
+0.03(+0.94%)
May 15, 2017
3.170
3.270
3.170
3.200
211,922
+0.01(+0.31%)
May 12, 2017
3.140
3.290
3.140
3.190
164,839
+0.04(+1.27%)
May 11, 2017
3.150
3.240
3.110
3.150
256,959
+0.10(+3.28%)
May 10, 2017
3.110
3.140
3.010
3.050
230,530
-0.09(-2.87%)
May 09, 2017
3.150
3.190
3.070
3.140
213,358
+0.07(+2.28%)
May 08, 2017
3.120
3.158
3.030
3.070
255,316
-0.03(-0.97%)
May 05, 2017
3.110
3.160
3.060
3.100
207,122
-0.02(-0.64%)
May 04, 2017
3.200
3.207
3.070
3.120
300,940
-0.05(-1.58%)
May 03, 2017
3.200
3.260
3.150
3.170
174,105
-0.02(-0.63%)
May 02, 2017
3.310
3.320
3.170
3.190
272,955
-0.08(-2.45%)
May 01, 2017
3.370
3.370
3.210
3.270
327,435
-0.13(-3.82%)
Apr 28, 2017
3.430
3.460
3.340
3.400
249,141
-0.04(-1.16%)
Apr 27, 2017
3.450
3.460
3.400
3.440
143,937
+0.01(+0.29%)
Apr 26, 2017
3.430
3.480
3.384
3.430
354,167
+0.00(+0.00%)
Apr 25, 2017
3.260
3.450
3.250
3.430
466,430
+0.23(+7.19%)
Apr 24, 2017
3.170
3.240
3.120
3.200
343,247
+0.07(+2.24%)
Apr 21, 2017
3.160
3.180
3.120
3.130
150,821
-0.04(-1.26%)
Apr 20, 2017
3.170
3.220
3.150
3.170
239,041
-0.01(-0.31%)
Apr 19, 2017
3.230
3.280
3.160
3.180
187,797
-0.01(-0.31%)
Apr 18, 2017
3.240
3.240
3.160
3.190
196,983
-0.07(-2.15%)
Apr 17, 2017
3.270
3.290
3.160
3.260
257,030
+0.00(+0.00%)
Apr 13, 2017
3.270
3.320
3.171
3.260
303,291
-0.04(-1.21%)
Apr 12, 2017
3.390
3.450
3.280
3.300
267,016
-0.12(-3.51%)
Apr 11, 2017
3.310
3.430
3.250
3.420
293,209
+0.09(+2.70%)
Apr 10, 2017
3.350
3.390
3.300
3.330
186,599
-0.04(-1.19%)
Apr 07, 2017
3.390
3.390
3.270
3.370
216,973
-0.01(-0.30%)
Apr 06, 2017
3.470
3.470
3.300
3.380
431,359
+0.04(+1.20%)
Apr 05, 2017
3.450
3.480
3.290
3.340
496,067
-0.04(-1.18%)
Apr 04, 2017
3.410
3.430
3.290
3.380
242,037
+0.05(+1.50%)
Apr 03, 2017
3.440
3.440
3.320
3.330
387,418
-0.12(-3.48%)
Mar 31, 2017
3.440
3.590
3.410
3.450
798,638
+0.14(+4.23%)
Mar 30, 2017
3.350
3.350
3.260
3.310
235,204
+0.01(+0.30%)
Mar 29, 2017
3.220
3.360
3.210
3.300
241,131
+0.01(+0.30%)
Mar 28, 2017
3.300
3.400
3.250
3.290
373,799
+0.03(+0.92%)
Mar 27, 2017
3.130
3.285
3.120
3.260
204,331
+0.07(+2.19%)
Mar 24, 2017
3.270
3.350
3.120
3.190
303,325
-0.04(-1.24%)
Mar 23, 2017
3.110
3.320
3.100
3.230
435,884
+0.08(+2.54%)
Mar 22, 2017
3.220
3.235
3.100
3.150
308,023
-0.10(-3.08%)
Mar 21, 2017
3.540
3.570
3.240
3.250
386,687
-0.21(-6.07%)
Mar 20, 2017
3.510
3.540
3.400
3.460
407,905
-0.13(-3.62%)
Mar 17, 2017
3.070
3.620
3.070
3.590
1,506,410
+0.49(+15.81%)
Mar 16, 2017
3.040
3.100
3.030
3.100
182,712
+0.02(+0.65%)
Mar 15, 2017
3.020
3.110
3.010
3.080
251,086
+0.07(+2.33%)
Mar 14, 2017
3.150
3.160
3.005
3.010
238,546
-0.15(-4.75%)
Mar 13, 2017
3.160
3.170
3.050
3.160
242,258
+0.03(+0.96%)
Mar 10, 2017
3.050
3.156
3.010
3.130
259,377
+0.12(+3.99%)
Mar 09, 2017
3.150
3.160
3.000
3.010
255,337
-0.13(-4.14%)
Mar 08, 2017
3.220
3.270
3.130
3.140
208,822
-0.07(-2.18%)
Mar 07, 2017
3.240
3.250
3.150
3.210
327,557
-0.04(-1.23%)
Mar 06, 2017
3.340
3.370
3.220
3.250
302,117
-0.11(-3.27%)
Mar 03, 2017
3.430
3.460
3.300
3.360
230,092
-0.09(-2.61%)
Mar 02, 2017
3.370
3.520
3.310
3.450
730,079
+0.10(+2.99%)
Mar 01, 2017
3.290
3.400
3.250
3.350
398,577
+0.10(+3.08%)
Feb 28, 2017
3.410
3.410
3.120
3.250
948,190
-0.16(-4.69%)
Feb 27, 2017
3.310
3.430
3.310
3.410
389,237
+0.11(+3.33%)
Feb 24, 2017
3.450
3.450
3.230
3.300
976,336
-0.12(-3.51%)
Feb 23, 2017
3.220
3.480
3.220
3.420
718,644
+0.22(+6.87%)
Feb 22, 2017
3.200
3.310
3.180
3.200
625,092
+0.02(+0.63%)
Feb 21, 2017
3.050
3.220
3.040
3.180
907,014
+0.21(+7.07%)
Feb 17, 2017
2.970
2.970
2.970
0
+0.00(+0.00%)
Feb 16, 2017
2.940
3.050
2.890
2.970
586,279
+0.07(+2.41%)
Feb 15, 2017
2.910
2.910
2.840
2.900
383,289
-0.01(-0.34%)
Feb 14, 2017
2.900
2.930
2.850
2.910
251,759
-0.01(-0.34%)
Feb 13, 2017
2.930
2.960
2.880
2.920
376,633
+0.04(+1.39%)
Feb 10, 2017
2.750
2.910
2.700
2.880
2,154,805
-0.13(-4.32%)
Feb 09, 2017
3.010
3.110
2.940
3.010
410,759
+0.00(+0.00%)
Feb 08, 2017
3.080
3.120
3.000
3.010
190,563
-0.05(-1.63%)
Feb 07, 2017
3.060
3.170
3.010
3.060
299,157
+0.01(+0.33%)
Feb 06, 2017
3.090
3.139
3.020
3.050
160,419
-0.07(-2.24%)
Feb 03, 2017
3.070
3.150
3.000
3.120
147,231
+0.09(+2.97%)
Feb 02, 2017
3.000
3.060
2.960
3.030
244,067
-0.03(-0.98%)
Feb 01, 2017
3.210
3.210
3.000
3.060
191,849
-0.07(-2.24%)
Jan 31, 2017
3.160
3.190
3.010
3.130
172,681
+0.11(+3.64%)
Jan 30, 2017
3.180
3.200
3.010
3.020
384,220
-0.16(-5.03%)
Jan 27, 2017
3.130
3.220
3.110
3.180
174,867
+0.08(+2.58%)
Jan 26, 2017
3.260
3.260
3.100
3.100
366,914
-0.19(-5.78%)
Jan 25, 2017
3.280
3.360
3.240
3.290
182,729
-0.01(-0.30%)
Jan 24, 2017
3.300
3.380
3.230
3.300
313,874
+0.03(+0.92%)
Jan 23, 2017
3.230
3.350
3.210
3.270
248,319
-0.05(-1.51%)
Jan 20, 2017
3.210
3.370
3.210
3.320
249,240
+0.11(+3.43%)
Jan 19, 2017
3.300
3.300
3.200
3.210
280,885
-0.12(-3.60%)
Jan 18, 2017
3.270
3.440
3.250
3.330
161,766
+0.03(+0.91%)
Jan 17, 2017
3.380
3.420
3.280
3.300
364,973
-0.16(-4.62%)
Jan 13, 2017
3.460
3.460
3.460
0
+0.05(+1.47%)
Jan 12, 2017
3.420
3.500
3.354
3.410
219,479
-0.09(-2.57%)
Jan 11, 2017
3.550
3.590
3.480
3.500
178,679
-0.12(-3.31%)
Jan 10, 2017
3.600
3.660
3.500
3.620
301,750
-0.01(-0.28%)
Jan 09, 2017
3.650
3.700
3.600
3.630
104,810
-0.09(-2.42%)
Jan 06, 2017
3.780
3.800
3.700
3.720
141,643
-0.01(-0.27%)
Jan 05, 2017
3.680
3.790
3.630
3.730
154,465
+0.01(+0.27%)
Jan 04, 2017
3.590
3.800
3.590
3.720
282,163
+0.08(+2.20%)
Jan 03, 2017
3.580
3.770
3.550
3.640
206,847
+0.03(+0.83%)
Dec 30, 2016
3.610
3.610
3.610
0
-0.03(-0.82%)
Dec 29, 2016
3.740
3.770
3.590
3.640
140,948
-0.05(-1.36%)
Dec 28, 2016
3.910
3.910
3.650
3.690
302,263
-0.20(-5.14%)
Dec 27, 2016
3.740
3.965
3.730
3.890
411,788
+0.09(+2.37%)
Dec 23, 2016
3.800
3.800
3.800
0
+0.06(+1.60%)
Dec 22, 2016
3.830
3.880
3.710
3.740
351,255
-0.06(-1.58%)
Dec 21, 2016
3.800
3.885
3.770
3.800
184,244
-0.08(-2.06%)
Dec 20, 2016
3.770
3.890
3.710
3.880
314,339
+0.15(+4.02%)
Dec 19, 2016
3.780
3.850
3.660
3.730
291,011
-0.05(-1.32%)
Dec 16, 2016
3.580
3.790
3.550
3.780
658,026
+0.21(+5.88%)
Dec 15, 2016
3.390
3.600
3.350
3.570
229,446
+0.16(+4.69%)
Dec 14, 2016
3.540
3.560
3.360
3.410
228,983
-0.15(-4.21%)
Dec 13, 2016
3.430
3.590
3.360
3.560
197,551
+0.17(+5.01%)
Dec 12, 2016
3.300
3.420
3.260
3.390
240,589
+0.07(+2.11%)
Dec 09, 2016
3.390
3.425
3.230
3.320
236,288
-0.07(-2.06%)
Dec 08, 2016
3.160
3.402
3.150
3.390
484,128
+0.18(+5.61%)
Dec 07, 2016
3.220
3.250
3.180
3.210
213,196
-0.09(-2.73%)
Dec 06, 2016
3.260
3.320
3.120
3.300
278,138
+0.11(+3.45%)
Dec 05, 2016
3.200
3.285
3.140
3.190
330,901
+0.01(+0.31%)
Dec 02, 2016
3.200
3.252
3.150
3.180
128,820
-0.06(-1.85%)
Dec 01, 2016
3.140
3.260
3.110
3.240
386,914
+0.09(+2.86%)
Nov 30, 2016
3.200
3.250
3.070
3.150
328,004
-0.07(-2.17%)
Nov 29, 2016
3.250
3.300
3.200
3.220
201,881
-0.04(-1.23%)
Nov 28, 2016
3.560
3.560
3.260
3.260
378,194
-0.36(-9.94%)
Nov 25, 2016
3.610
3.660
3.555
3.620
111,432
-0.03(-0.82%)
Nov 23, 2016
3.650
3.650
3.650
0
-0.05(-1.35%)
Nov 22, 2016
3.660
3.700
3.610
3.700
284,470
+0.04(+1.09%)
Nov 21, 2016
3.640
3.660
3.620
3.660
172,825
+0.01(+0.27%)
Nov 18, 2016
3.600
3.678
3.580
3.650
329,349
+0.05(+1.39%)
Nov 17, 2016
3.580
3.600
3.510
3.600
207,473
+0.05(+1.41%)
Nov 16, 2016
3.560
3.590
3.510
3.550
155,465
-0.03(-0.84%)
Nov 15, 2016
3.500
3.600
3.430
3.580
202,778
-0.01(-0.28%)
Nov 14, 2016
3.600
3.610
3.500
3.590
193,393
-0.01(-0.28%)
Nov 11, 2016
3.430
3.600
3.360
3.600
555,237
+0.10(+2.86%)
Nov 10, 2016
3.410
3.550
3.350
3.500
356,870
-0.01(-0.28%)
Nov 09, 2016
3.170
3.510
3.130
3.510
526,014
+0.36(+11.43%)
Nov 08, 2016
3.140
3.220
3.120
3.150
194,554
-0.04(-1.25%)
Nov 07, 2016
3.150
3.210
3.100
3.190
232,597
+0.04(+1.27%)
Nov 04, 2016
2.840
3.300
2.800
3.150
350,758
+0.26(+9.00%)
Nov 03, 2016
3.090
3.130
2.890
2.890
322,009
-0.25(-7.96%)
Nov 02, 2016
3.240
3.320
3.140
3.140
208,553
-0.07(-2.18%)
Nov 01, 2016
3.260
3.260
3.180
3.210
122,487
-0.01(-0.31%)
Oct 31, 2016
3.390
3.400
3.160
3.220
205,002
-0.13(-3.88%)
Oct 28, 2016
3.330
3.391
3.230
3.350
92,696
+0.02(+0.60%)
Oct 27, 2016
3.450
3.480
3.330
3.330
92,436
-0.05(-1.48%)
Oct 26, 2016
3.550
3.570
3.360
3.380
168,390
-0.12(-3.43%)
Oct 25, 2016
3.520
3.579
3.480
3.500
82,256
-0.01(-0.28%)
Oct 24, 2016
3.570
3.650
3.500
3.510
66,430
-0.06(-1.68%)
Oct 21, 2016
3.540
3.630
3.530
3.570
59,223
-0.01(-0.28%)
Oct 20, 2016
3.480
3.650
3.460
3.580
140,053
+0.09(+2.58%)
Oct 19, 2016
3.510
3.550
3.480
3.490
139,729
-0.05(-1.41%)
Oct 18, 2016
3.550
3.590
3.510
3.540
97,293
+0.03(+0.85%)
Oct 17, 2016
3.500
3.550
3.450
3.510
166,701
-0.03(-0.85%)
Oct 14, 2016
3.640
3.645
3.510
3.540
117,071
-0.06(-1.67%)
Oct 13, 2016
3.550
3.640
3.510
3.600
167,258
+0.06(+1.69%)
Oct 12, 2016
3.610
3.700
3.520
3.540
177,466
-0.12(-3.28%)
Oct 11, 2016
3.810
3.836
3.530
3.660
260,637
-0.14(-3.68%)
Oct 10, 2016
3.720
3.880
3.720
3.800
218,280
+0.05(+1.33%)
Oct 07, 2016
3.850
3.880
3.690
3.750
130,327
-0.11(-2.85%)
Oct 06, 2016
3.870
3.900
3.750
3.860
151,278
+0.01(+0.26%)
Oct 05, 2016
3.790
3.919
3.790
3.850
127,793
+0.07(+1.85%)
Oct 04, 2016
3.890
3.945
3.770
3.780
116,198
-0.11(-2.83%)
Oct 03, 2016
3.970
3.970
3.810
3.890
181,945
-0.01(-0.26%)
Sep 30, 2016
3.660
3.920
3.620
3.900
401,386
+0.23(+6.27%)
Sep 29, 2016
3.720
3.760
3.610
3.670
213,630
-0.13(-3.42%)
Sep 28, 2016
3.760
3.810
3.710
3.800
183,385
-0.03(-0.78%)
Sep 27, 2016
3.960
4.000
3.760
3.830
387,205
-0.14(-3.53%)
Sep 26, 2016
3.900
4.005
3.830
3.970
651,280
+0.17(+4.47%)
Sep 23, 2016
3.670
4.000
3.600
3.800
1,439,808
+0.21(+5.85%)
Sep 22, 2016
3.430
3.600
3.430
3.590
370,988
+0.11(+3.16%)
Sep 21, 2016
3.480
3.493
3.310
3.480
227,792
+0.01(+0.29%)
Sep 20, 2016
3.450
3.510
3.440
3.470
360,908
+0.07(+2.06%)
Sep 19, 2016
3.410
3.450
3.335
3.400
245,902
+0.00(+0.00%)
Sep 16, 2016
3.500
3.510
3.310
3.400
561,427
-0.06(-1.73%)
Sep 15, 2016
3.200
3.520
3.200
3.460
500,359
+0.23(+7.12%)
Sep 14, 2016
3.190
3.280
3.160
3.230
349,830
+0.05(+1.57%)
Sep 13, 2016
3.270
3.320
3.120
3.180
320,045
-0.14(-4.22%)
Sep 12, 2016
3.330
3.350
3.260
3.320
430,209
-0.03(-0.90%)
Sep 09, 2016
3.550
3.550
3.330
3.350
511,271
-0.14(-4.01%)
Sep 08, 2016
3.210
3.630
3.180
3.490
3,013,823
+0.46(+15.18%)
Sep 07, 2016
2.800
3.070
2.800
3.030
281,313
+0.23(+8.21%)
Sep 06, 2016
2.790
2.860
2.671
2.800
193,419
-0.05(-1.75%)
Sep 02, 2016
2.830
2.850
2.850
2.850
71,500
+0.01(+0.35%)
Sep 01, 2016
2.880
2.900
2.800
2.840
194,287
-0.10(-3.40%)
Aug 31, 2016
2.920
2.980
2.880
2.940
205,945
-0.01(-0.34%)
Aug 30, 2016
2.950
2.990
2.920
2.950
150,249
+0.05(+1.72%)
Aug 29, 2016
2.980
2.980
2.890
2.900
56,477
-0.10(-3.33%)
Aug 26, 2016
2.960
3.050
2.950
3.000
92,908
+0.02(+0.67%)
Aug 25, 2016
3.060
3.060
2.930
2.980
98,010
-0.06(-1.97%)
Aug 24, 2016
3.080
3.130
3.038
3.040
174,089
-0.10(-3.18%)
Aug 23, 2016
3.200
3.220
3.120
3.140
126,640
-0.06(-1.88%)
Aug 22, 2016
3.110
3.250
3.110
3.200
159,785
+0.05(+1.59%)
Aug 19, 2016
3.200
3.200
3.050
3.150
151,044
-0.05(-1.56%)
Aug 18, 2016
3.120
3.200
3.120
3.200
97,183
+0.06(+1.91%)
Aug 17, 2016
3.130
3.190
3.070
3.140
93,136
-0.03(-0.95%)
Aug 16, 2016
3.130
3.190
3.080
3.170
119,171
-0.01(-0.31%)
Aug 15, 2016
3.100
3.180
3.090
3.180
184,177
+0.06(+1.92%)
Aug 12, 2016
3.150
3.170
3.080
3.120
100,243
-0.05(-1.58%)
Aug 11, 2016
3.170
3.170
3.030
3.170
207,509
+0.03(+0.96%)
Aug 10, 2016
3.250
3.310
3.110
3.140
193,295
-0.14(-4.27%)
Aug 09, 2016
3.250
3.300
3.150
3.280
293,813
-0.04(-1.20%)
Aug 08, 2016
3.350
3.350
3.260
3.320
152,644
+0.03(+0.91%)
Aug 05, 2016
3.150
3.355
3.150
3.290
425,266
+0.11(+3.46%)
Aug 04, 2016
3.190
3.200
3.100
3.180
146,591
+0.03(+0.95%)
Aug 03, 2016
3.140
3.190
3.100
3.150
111,080
+0.04(+1.29%)
Aug 02, 2016
3.200
3.200
3.060
3.110
157,759
-0.08(-2.51%)
Aug 01, 2016
3.090
3.205
3.090
3.190
166,068
+0.07(+2.24%)
Jul 29, 2016
3.120
3.180
3.030
3.120
876,222
-0.03(-0.95%)
Jul 28, 2016
3.160
3.175
3.000
3.150
257,445
+0.05(+1.61%)
Jul 27, 2016
2.980
3.140
2.980
3.100
418,394
+0.10(+3.33%)
Jul 26, 2016
3.020
3.030
2.940
3.000
116,413
-0.02(-0.66%)
Jul 25, 2016
3.030
3.040
2.960
3.020
172,330
+0.02(+0.67%)
Jul 22, 2016
2.940
3.020
2.920
3.000
64,043
+0.07(+2.39%)
Jul 21, 2016
3.020
3.060
2.900
2.930
248,017
-0.07(-2.33%)
Jul 20, 2016
2.890
3.050
2.870
3.000
218,979
+0.09(+3.09%)
Jul 19, 2016
2.900
2.950
2.850
2.910
73,157
-0.01(-0.34%)
Jul 18, 2016
2.920
2.970
2.840
2.920
110,730
+0.01(+0.34%)
Jul 15, 2016
2.910
2.920
2.820
2.910
104,225
+0.03(+1.04%)
Jul 14, 2016
2.870
2.914
2.840
2.880
106,038
+0.00(+0.00%)
Jul 13, 2016
2.880
2.920
2.855
2.880
107,568
+0.00(+0.00%)
Jul 12, 2016
2.870
2.920
2.840
2.880
182,978
+0.02(+0.70%)
Jul 11, 2016
2.920
2.920
2.840
2.860
127,558
-0.03(-1.04%)
Jul 08, 2016
2.750
2.900
2.760
2.890
284,801
+0.13(+4.71%)
Jul 07, 2016
2.710
2.780
2.690
2.760
170,187
+0.04(+1.47%)
Jul 06, 2016
2.670
2.800
2.670
2.720
219,236
+0.02(+0.74%)
Jul 05, 2016
2.660
2.710
2.600
2.700
189,605
-0.02(-0.74%)
Jul 01, 2016
2.640
2.720
2.720
2.720
302,900
+0.11(+4.21%)
Jun 30, 2016
2.520
2.630
2.500
2.610
339,934
+0.11(+4.40%)
Jun 29, 2016
2.450
2.510
2.400
2.500
407,849
+0.11(+4.60%)
Jun 28, 2016
2.300
2.400
2.300
2.390
238,956
+0.10(+4.37%)
Jun 27, 2016
2.290
2.350
2.255
2.290
275,780
-0.06(-2.55%)
Jun 24, 2016
2.360
2.480
2.290
2.350
978,545
-0.10(-4.08%)
Jun 23, 2016
2.430
2.460
2.410
2.450
190,628
+0.05(+2.08%)
Jun 22, 2016
2.430
2.490
2.390
2.400
205,350
+0.00(+0.00%)
Jun 21, 2016
2.450
2.480
2.390
2.400
213,979
-0.07(-2.83%)
Jun 20, 2016
2.390
2.510
2.390
2.470
286,545
+0.03(+1.23%)
Jun 17, 2016
2.430
2.590
2.350
2.440
971,322
+0.04(+1.67%)
Jun 16, 2016
2.390
2.490
2.380
2.400
732,125
-0.20(-7.69%)
Jun 15, 2016
2.560
2.660
2.560
2.600
229,072
-0.02(-0.76%)
Jun 14, 2016
2.650
2.690
2.580
2.620
254,298
-0.07(-2.60%)
Jun 13, 2016
2.650
2.865
2.650
2.690
91,883
-0.05(-1.82%)
Jun 10, 2016
2.750
2.770
2.590
2.740
143,717
-0.03(-1.08%)
Jun 09, 2016
2.800
2.860
2.740
2.770
173,476
-0.11(-3.82%)
Jun 08, 2016
2.790
2.920
2.770
2.880
226,128
+0.06(+2.13%)
Jun 07, 2016
2.780
2.900
2.730
2.820
155,776
+0.00(+0.00%)
Jun 06, 2016
2.760
2.870
2.700
2.820
181,142
+0.03(+1.08%)
Jun 03, 2016
2.830
2.840
2.740
2.790
106,650
-0.08(-2.79%)
Jun 02, 2016
2.820
2.890
2.810
2.870
96,848
+0.01(+0.35%)
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.