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
BlackRock
(NY:
BLK
)
785.29
+7.92 (+1.02%)
Official Closing Price
Updated: 7:00 PM EDT, Jun 4, 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 (%)
Jan 31, 2024
774.66
780.56
767.59
769.53
735,300
-7.37(-0.95%)
Jan 30, 2024
778.15
779.98
774.26
776.91
942,799
-6.93(-0.88%)
Jan 29, 2024
782.45
787.60
776.32
783.84
626,090
+1.39(+0.18%)
Jan 26, 2024
786.45
788.39
780.64
782.44
692,182
-3.14(-0.40%)
Jan 25, 2024
786.04
790.00
782.63
785.59
727,852
+4.68(+0.60%)
Jan 24, 2024
792.94
792.94
780.35
780.90
663,813
-6.77(-0.86%)
Jan 23, 2024
788.38
790.68
783.62
787.67
729,128
-1.45(-0.18%)
Jan 22, 2024
801.44
802.32
788.62
789.12
765,171
-11.35(-1.42%)
Jan 19, 2024
792.83
803.84
789.15
800.47
685,774
+10.12(+1.28%)
Jan 18, 2024
789.66
791.08
780.22
790.36
509,824
+7.78(+0.99%)
Jan 17, 2024
769.59
783.07
763.61
782.57
620,960
-3.93(-0.50%)
Jan 16, 2024
798.83
804.00
783.80
786.50
900,724
-8.17(-1.03%)
Jan 12, 2024
780.16
797.39
777.93
794.67
886,054
+6.95(+0.88%)
Jan 11, 2024
792.04
795.05
782.23
787.72
740,342
+0.25(+0.03%)
Jan 10, 2024
789.99
794.12
783.01
787.47
513,971
-2.15(-0.27%)
Jan 09, 2024
787.76
790.23
782.28
789.62
457,534
-2.65(-0.33%)
Jan 08, 2024
779.59
793.09
778.08
792.27
516,417
+14.27(+1.83%)
Jan 05, 2024
777.98
783.90
776.64
778.00
473,988
-3.10(-0.40%)
Jan 04, 2024
778.43
787.60
777.90
781.10
583,764
+1.79(+0.23%)
Jan 03, 2024
787.52
787.52
777.50
779.31
642,647
-16.05(-2.02%)
Jan 02, 2024
799.19
803.16
790.52
795.36
664,100
-11.43(-1.42%)
Dec 29, 2023
807.59
811.14
803.65
806.79
320,535
-2.59(-0.32%)
Dec 28, 2023
804.88
812.58
804.88
809.39
313,397
+1.15(+0.14%)
Dec 27, 2023
804.18
808.23
803.64
808.23
299,402
+6.60(+0.82%)
Dec 26, 2023
798.49
804.11
798.49
801.63
282,297
+4.16(+0.52%)
Dec 22, 2023
797.03
802.53
795.22
797.47
429,227
+3.30(+0.42%)
Dec 21, 2023
790.10
794.43
786.78
794.17
343,407
+9.81(+1.25%)
Dec 20, 2023
792.84
800.44
783.98
784.36
551,309
-12.07(-1.52%)
Dec 19, 2023
796.13
809.39
794.02
796.44
761,129
+4.91(+0.62%)
Dec 18, 2023
806.99
809.97
790.89
791.53
922,012
-22.42(-2.75%)
Dec 15, 2023
787.02
813.95
784.60
813.95
2,719,737
+11.80(+1.47%)
Dec 14, 2023
778.10
802.62
777.12
802.15
1,204,856
+33.49(+4.36%)
Dec 13, 2023
754.32
772.40
750.15
768.66
603,766
+14.05(+1.86%)
Dec 12, 2023
750.34
754.76
748.03
754.61
611,406
+6.84(+0.91%)
Dec 11, 2023
741.20
750.57
739.73
747.77
786,137
+7.63(+1.03%)
Dec 08, 2023
738.57
743.18
737.65
740.14
458,942
-0.71(-0.10%)
Dec 07, 2023
740.84
745.26
738.02
740.84
789,197
+2.36(+0.32%)
Dec 06, 2023
749.87
751.92
737.88
738.49
628,649
-6.19(-0.83%)
Dec 05, 2023
745.98
745.98
738.63
744.68
871,522
-2.10(-0.28%)
Dec 04, 2023
742.25
748.25
739.94
746.78
777,780
+0.08(+0.01%)
Dec 01, 2023
740.43
751.67
739.11
746.70
756,362
+5.05(+0.68%)
Nov 30, 2023
738.62
742.30
735.19
741.65
975,878
+3.88(+0.53%)
Nov 29, 2023
732.81
741.69
732.81
737.77
759,720
+10.40(+1.43%)
Nov 28, 2023
716.60
729.41
716.60
727.36
618,130
+6.00(+0.83%)
Nov 27, 2023
717.92
722.71
715.30
721.36
879,301
+0.57(+0.08%)
Nov 24, 2023
717.45
721.42
717.37
720.79
283,233
+2.92(+0.41%)
Nov 22, 2023
717.73
720.97
716.72
717.87
504,577
+2.47(+0.34%)
Nov 21, 2023
710.62
717.33
709.56
715.40
651,247
+3.67(+0.52%)
Nov 20, 2023
705.28
712.46
703.03
711.73
676,905
+4.01(+0.57%)
Nov 17, 2023
710.66
711.65
704.55
707.72
724,865
+1.94(+0.27%)
Nov 16, 2023
700.29
705.98
699.71
705.78
566,101
+5.98(+0.85%)
Nov 15, 2023
689.26
702.25
688.80
699.80
757,016
+11.34(+1.65%)
Nov 14, 2023
664.42
690.15
664.42
688.46
1,024,032
+35.44(+5.43%)
Nov 13, 2023
652.39
655.90
649.74
653.01
360,989
-3.50(-0.53%)
Nov 10, 2023
648.21
656.96
645.54
656.52
529,552
+13.01(+2.02%)
Nov 09, 2023
648.35
652.17
642.33
643.51
442,785
-3.09(-0.48%)
Nov 08, 2023
640.16
647.30
640.16
646.60
488,429
+6.28(+0.98%)
Nov 07, 2023
644.49
645.16
638.65
640.32
446,475
-4.57(-0.71%)
Nov 06, 2023
648.25
651.83
642.06
644.89
475,450
-4.69(-0.72%)
Nov 03, 2023
646.47
653.71
645.91
649.58
905,838
+13.31(+2.09%)
Nov 02, 2023
615.81
636.91
615.81
636.27
1,189,183
+27.92(+4.59%)
Nov 01, 2023
606.65
610.09
599.92
608.35
544,058
+3.88(+0.64%)
Oct 31, 2023
601.18
605.05
596.70
604.47
515,478
+5.09(+0.85%)
Oct 30, 2023
595.15
602.90
592.60
599.38
534,931
+8.92(+1.51%)
Oct 27, 2023
599.33
601.20
588.58
590.45
550,073
-8.88(-1.48%)
Oct 26, 2023
599.45
610.01
598.76
599.33
867,597
-1.59(-0.26%)
Oct 25, 2023
600.49
603.79
595.79
600.92
569,419
-3.66(-0.61%)
Oct 24, 2023
609.40
612.50
602.97
604.58
667,777
-2.31(-0.38%)
Oct 23, 2023
603.64
611.57
602.67
606.89
475,283
-0.10(-0.02%)
Oct 20, 2023
615.30
618.08
605.30
606.99
861,340
-7.58(-1.23%)
Oct 19, 2023
617.67
621.47
611.21
614.57
1,054,253
+5.75(+0.94%)
Oct 18, 2023
626.90
626.90
607.60
608.82
672,407
-19.16(-3.05%)
Oct 17, 2023
623.25
631.71
621.65
627.99
586,047
+0.64(+0.10%)
Oct 16, 2023
622.47
633.44
620.40
627.35
704,443
+7.69(+1.24%)
Oct 13, 2023
620.16
627.89
612.09
619.65
1,279,830
-8.40(-1.34%)
Oct 12, 2023
635.02
636.05
624.00
628.06
753,684
-6.42(-1.01%)
Oct 11, 2023
637.40
640.37
629.96
634.47
521,709
+0.71(+0.11%)
Oct 10, 2023
635.41
641.12
633.51
633.76
634,763
-1.65(-0.26%)
Oct 09, 2023
633.32
639.60
632.33
635.41
543,014
-4.58(-0.72%)
Oct 06, 2023
626.92
643.20
626.45
639.99
616,127
+7.86(+1.24%)
Oct 05, 2023
625.57
634.67
623.95
632.13
503,380
+3.72(+0.59%)
Oct 04, 2023
621.01
630.22
617.40
628.41
553,818
+10.92(+1.77%)
Oct 03, 2023
629.60
629.60
615.65
617.49
687,449
-17.35(-2.73%)
Oct 02, 2023
636.49
638.01
630.59
634.84
576,421
-3.41(-0.53%)
Sep 29, 2023
644.47
648.44
637.30
638.24
547,494
+1.23(+0.19%)
Sep 28, 2023
634.82
639.28
632.50
637.01
705,059
+1.83(+0.29%)
Sep 27, 2023
639.42
640.18
632.14
635.18
555,843
-3.29(-0.51%)
Sep 26, 2023
643.80
646.14
637.58
638.47
596,679
-10.69(-1.65%)
Sep 25, 2023
646.66
649.91
646.30
649.16
464,183
-2.52(-0.39%)
Sep 22, 2023
662.43
663.15
650.91
651.68
474,523
-8.62(-1.31%)
Sep 21, 2023
668.11
668.11
657.16
660.30
554,775
-14.46(-2.14%)
Sep 20, 2023
682.19
685.83
673.96
674.76
338,387
-5.41(-0.80%)
Sep 19, 2023
684.81
686.70
676.91
680.17
433,681
-5.86(-0.85%)
Sep 18, 2023
687.44
690.56
681.26
686.03
500,801
-2.49(-0.36%)
Sep 15, 2023
692.91
696.16
686.46
688.51
2,852,505
-9.28(-1.33%)
Sep 14, 2023
694.73
700.02
689.42
697.79
668,715
+9.46(+1.37%)
Sep 13, 2023
689.93
695.23
685.14
688.34
653,526
-0.11(-0.02%)
Sep 12, 2023
684.51
693.77
683.25
688.45
409,220
+1.39(+0.20%)
Sep 11, 2023
686.59
689.05
683.16
687.05
570,735
+5.24(+0.77%)
Sep 08, 2023
683.35
684.70
677.96
681.81
356,930
-0.43(-0.06%)
Sep 07, 2023
673.97
683.82
671.28
682.25
458,898
+1.86(+0.27%)
Sep 06, 2023
679.19
685.43
675.02
680.39
435,283
-1.72(-0.25%)
Sep 05, 2023
691.55
694.22
681.67
682.11
567,913
-10.06(-1.45%)
Sep 01, 2023
690.21
692.95
687.47
692.16
463,771
+5.54(+0.81%)
Aug 31, 2023
684.01
690.45
680.01
686.62
629,596
+4.64(+0.68%)
Aug 30, 2023
678.04
685.60
676.11
681.99
493,662
+4.68(+0.69%)
Aug 29, 2023
665.17
677.72
663.11
677.30
512,813
+11.79(+1.77%)
Aug 28, 2023
667.77
669.96
661.23
665.51
470,542
+2.98(+0.45%)
Aug 25, 2023
662.57
668.65
657.92
662.53
280,787
+2.74(+0.42%)
Aug 24, 2023
665.29
674.90
659.60
659.79
324,363
-5.50(-0.83%)
Aug 23, 2023
655.12
666.82
653.87
665.29
394,367
+12.67(+1.94%)
Aug 22, 2023
658.25
661.36
651.41
652.61
339,207
-5.64(-0.86%)
Aug 21, 2023
658.85
663.50
653.26
658.25
443,168
+1.31(+0.20%)
Aug 18, 2023
652.01
661.89
652.01
656.93
541,350
-3.68(-0.56%)
Aug 17, 2023
661.31
667.52
659.12
660.61
480,726
+1.73(+0.26%)
Aug 16, 2023
656.69
663.02
656.69
658.88
504,704
-0.57(-0.09%)
Aug 15, 2023
671.38
672.48
657.18
659.45
530,286
-19.71(-2.90%)
Aug 14, 2023
679.05
680.38
674.96
679.16
402,987
-2.63(-0.39%)
Aug 11, 2023
679.99
684.43
676.57
681.79
388,877
-1.37(-0.20%)
Aug 10, 2023
683.17
692.06
680.77
683.16
506,964
+4.82(+0.71%)
Aug 09, 2023
681.45
686.06
677.27
678.34
456,536
-4.79(-0.70%)
Aug 08, 2023
689.42
689.17
673.87
683.13
690,666
-15.26(-2.19%)
Aug 07, 2023
699.14
704.55
697.50
698.39
395,919
+2.23(+0.32%)
Aug 04, 2023
695.96
706.62
694.99
696.17
484,838
+0.11(+0.02%)
Aug 03, 2023
696.37
698.72
691.60
696.06
597,409
-7.12(-1.01%)
Aug 02, 2023
708.09
709.41
699.10
703.19
662,332
-14.53(-2.02%)
Aug 01, 2023
718.75
721.29
715.99
717.71
367,099
-6.46(-0.89%)
Jul 31, 2023
725.29
728.55
721.00
724.17
375,210
+0.50(+0.07%)
Jul 28, 2023
723.53
731.42
720.18
723.67
533,414
+9.09(+1.27%)
Jul 27, 2023
731.30
733.13
713.93
714.59
566,435
-13.81(-1.90%)
Jul 26, 2023
728.49
734.97
726.29
728.40
564,036
-2.80(-0.38%)
Jul 25, 2023
737.60
738.02
727.46
731.20
623,169
-10.35(-1.40%)
Jul 24, 2023
736.77
741.97
735.58
741.55
393,264
+5.26(+0.71%)
Jul 21, 2023
738.28
741.29
734.85
736.29
522,704
+0.32(+0.04%)
Jul 20, 2023
729.24
738.40
727.75
735.96
633,503
+3.51(+0.48%)
Jul 19, 2023
725.26
737.99
725.26
732.45
733,063
+8.20(+1.13%)
Jul 18, 2023
711.11
726.11
708.86
724.25
806,018
+10.84(+1.52%)
Jul 17, 2023
710.16
718.44
706.19
713.41
661,640
-0.16(-0.02%)
Jul 14, 2023
728.24
729.22
708.06
713.57
1,085,773
-11.54(-1.59%)
Jul 13, 2023
718.31
725.69
713.00
725.10
946,686
+13.53(+1.90%)
Jul 12, 2023
708.31
712.56
704.58
711.58
655,147
+15.49(+2.22%)
Jul 11, 2023
686.01
696.87
685.84
696.09
515,144
+13.75(+2.02%)
Jul 10, 2023
680.05
690.93
679.02
682.34
582,070
+11.83(+1.76%)
Jul 07, 2023
664.80
678.24
664.47
670.51
444,034
+3.40(+0.51%)
Jul 06, 2023
671.39
672.86
661.40
667.11
688,959
-11.96(-1.76%)
Jul 05, 2023
677.93
686.71
672.25
679.07
695,237
-0.74(-0.11%)
Jul 03, 2023
676.29
688.21
676.04
679.80
384,533
+2.39(+0.35%)
Jun 30, 2023
681.31
682.15
676.73
677.41
940,555
+2.87(+0.43%)
Jun 29, 2023
673.06
677.18
668.43
674.54
535,357
+2.93(+0.44%)
Jun 28, 2023
671.04
672.15
666.61
671.61
375,659
+0.57(+0.08%)
Jun 27, 2023
669.85
674.67
664.30
671.04
539,281
+4.38(+0.66%)
Jun 26, 2023
664.61
671.38
664.61
666.66
412,021
-0.27(-0.04%)
Jun 23, 2023
657.03
669.36
656.69
666.93
699,891
+1.05(+0.16%)
Jun 22, 2023
670.81
670.91
661.95
665.88
368,533
-9.47(-1.40%)
Jun 21, 2023
677.00
682.32
672.76
675.35
499,199
-1.87(-0.28%)
Jun 20, 2023
681.87
682.62
673.84
677.22
712,285
-11.59(-1.68%)
Jun 16, 2023
701.24
702.12
688.40
688.82
1,307,849
-8.24(-1.18%)
Jun 15, 2023
679.36
698.58
678.08
697.06
657,297
+71.60(+11.45%)
May 08, 2023
628.49
629.22
623.17
625.46
385,096
-1.30(-0.21%)
May 05, 2023
624.54
626.94
620.03
626.77
498,001
+12.47(+2.03%)
May 04, 2023
621.00
621.00
610.96
614.30
606,015
-10.46(-1.67%)
May 03, 2023
639.35
644.75
622.65
624.75
442,891
-8.80(-1.39%)
May 02, 2023
639.65
640.48
617.82
633.55
740,070
-11.19(-1.74%)
May 01, 2023
656.52
657.02
643.98
644.75
576,007
-8.00(-1.23%)
Apr 28, 2023
641.69
653.56
640.84
652.75
544,042
+8.28(+1.29%)
Apr 27, 2023
639.18
645.29
637.26
644.47
405,077
+11.68(+1.85%)
Apr 26, 2023
637.67
643.55
629.62
632.79
457,837
-8.79(-1.37%)
Apr 25, 2023
652.21
653.27
640.36
641.58
567,827
-14.08(-2.15%)
Apr 24, 2023
663.53
663.53
654.60
655.66
464,624
-6.57(-0.99%)
Apr 21, 2023
676.41
677.13
660.25
662.22
796,709
-15.01(-2.22%)
Apr 20, 2023
671.49
679.72
671.49
677.24
596,774
+1.11(+0.16%)
Apr 19, 2023
671.99
680.27
671.04
676.13
357,947
+1.18(+0.17%)
Apr 18, 2023
681.12
681.95
670.90
674.95
610,638
-4.21(-0.62%)
Apr 17, 2023
672.33
679.88
671.80
679.16
602,687
+6.84(+1.02%)
Apr 14, 2023
661.53
684.65
659.42
672.33
1,149,351
+20.03(+3.07%)
Apr 13, 2023
645.14
653.12
640.43
652.29
713,065
+4.63(+0.71%)
Apr 12, 2023
657.57
659.01
645.13
647.66
494,793
-3.61(-0.55%)
Apr 11, 2023
643.80
652.99
643.66
651.27
550,994
+9.59(+1.49%)
Apr 10, 2023
634.42
641.69
632.90
641.68
404,977
+3.33(+0.52%)
Apr 06, 2023
638.55
640.95
636.01
638.36
454,256
+0.35(+0.05%)
Apr 05, 2023
634.45
638.82
633.38
638.01
438,182
-2.99(-0.47%)
Apr 04, 2023
647.59
651.24
635.87
640.99
539,941
-7.10(-1.10%)
Apr 03, 2023
646.25
651.79
638.44
648.09
640,391
-2.64(-0.41%)
Mar 31, 2023
646.81
650.76
644.40
650.73
530,933
+7.86(+1.22%)
Mar 30, 2023
645.27
649.26
639.03
642.87
403,610
+3.72(+0.58%)
Mar 29, 2023
634.11
639.66
633.11
639.16
605,931
+10.68(+1.70%)
Mar 28, 2023
628.58
632.04
623.75
628.48
383,901
-2.02(-0.32%)
Mar 27, 2023
636.54
638.72
628.71
630.50
422,737
+3.35(+0.53%)
Mar 24, 2023
625.14
630.01
620.55
627.15
590,384
-6.71(-1.06%)
Mar 23, 2023
635.32
642.82
627.81
633.87
497,013
+3.37(+0.53%)
Mar 22, 2023
641.94
649.11
630.08
630.50
493,716
-13.45(-2.09%)
Mar 21, 2023
641.79
646.90
640.44
643.95
813,345
+18.08(+2.89%)
Mar 20, 2023
629.67
634.51
621.95
625.87
950,283
+6.66(+1.08%)
Mar 17, 2023
621.15
621.15
606.70
619.21
2,777,867
-0.26(-0.04%)
Mar 16, 2023
610.06
627.64
604.22
619.47
746,865
+5.10(+0.83%)
Mar 15, 2023
603.93
617.06
602.96
614.38
1,177,580
-5.92(-0.95%)
Mar 14, 2023
628.64
630.19
607.54
620.30
954,962
+11.73(+1.93%)
Mar 13, 2023
607.84
625.55
606.94
608.57
1,025,828
-9.01(-1.46%)
Mar 10, 2023
629.90
633.55
611.21
617.58
988,179
-15.80(-2.50%)
Mar 09, 2023
655.95
656.67
632.13
633.38
809,397
-22.45(-3.42%)
Mar 08, 2023
658.02
661.63
654.16
655.83
570,455
-0.29(-0.04%)
Mar 07, 2023
669.47
670.04
654.67
656.12
429,036
-13.35(-1.99%)
Mar 06, 2023
669.43
679.58
668.66
669.47
558,679
-1.80(-0.27%)
Mar 03, 2023
669.69
671.37
664.34
671.27
841,295
+9.01(+1.36%)
Mar 02, 2023
649.79
663.70
649.56
662.26
513,385
+5.17(+0.79%)
Mar 01, 2023
659.60
664.53
652.04
657.09
657,707
-8.56(-1.29%)
Feb 28, 2023
661.86
670.43
659.57
665.66
889,804
+6.15(+0.93%)
Feb 27, 2023
670.92
672.49
658.20
659.51
580,031
-0.36(-0.05%)
Feb 24, 2023
659.03
667.44
655.18
659.87
573,340
-8.12(-1.22%)
Feb 23, 2023
673.23
677.93
662.80
667.99
636,730
+4.28(+0.64%)
Feb 22, 2023
671.76
674.95
658.56
663.71
971,346
-8.05(-1.20%)
Feb 21, 2023
681.78
684.15
668.35
671.76
669,524
-19.71(-2.85%)
Feb 17, 2023
684.03
692.02
682.02
691.47
537,788
+3.05(+0.44%)
Feb 16, 2023
686.30
697.65
685.01
688.42
510,239
-10.80(-1.55%)
Feb 15, 2023
694.35
702.73
693.60
699.22
496,304
-4.79(-0.68%)
Feb 14, 2023
708.46
717.28
701.93
704.01
483,377
-7.49(-1.05%)
Feb 13, 2023
697.94
712.25
696.15
711.50
603,879
+12.94(+1.85%)
Feb 10, 2023
687.67
701.34
686.49
698.56
648,365
+7.28(+1.05%)
Feb 09, 2023
713.63
713.93
689.82
691.28
749,586
-13.41(-1.90%)
Feb 08, 2023
710.01
716.20
704.69
704.69
536,098
-10.58(-1.48%)
Feb 07, 2023
709.95
717.97
703.29
715.28
756,359
-1.51(-0.21%)
Feb 06, 2023
721.22
724.26
713.33
716.78
716,196
-14.27(-1.95%)
Feb 03, 2023
724.14
743.27
722.20
731.05
1,244,761
-13.10(-1.76%)
Feb 02, 2023
737.56
754.82
736.83
744.15
1,141,019
+7.82(+1.06%)
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.