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
Vale ADR Representing One Ord Shs
(NY:
VALE
)
12.62
-0.03 (-0.24%)
Streaming Delayed Price
Updated: 11:10 AM EDT, May 23, 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, 2014
7.155
7.414
7.113
7.338
31,529,134
+0.05(+0.74%)
Jan 30, 2014
7.435
7.441
7.230
7.284
28,890,470
-0.04(-0.52%)
Jan 29, 2014
7.004
7.441
6.998
7.322
68,752,368
+0.20(+2.80%)
Jan 28, 2014
7.074
7.152
7.049
7.122
33,190,782
+0.06(+0.84%)
Jan 27, 2014
6.960
7.111
6.847
7.063
39,884,688
+0.10(+1.47%)
Jan 24, 2014
6.966
7.068
6.917
6.960
45,089,912
-0.13(-1.83%)
Jan 23, 2014
7.219
7.236
6.950
7.090
50,436,484
-0.21(-2.81%)
Jan 22, 2014
7.182
7.311
7.144
7.295
38,371,804
+0.13(+1.88%)
Jan 21, 2014
7.230
7.306
7.041
7.160
73,126,872
-0.28(-3.77%)
Jan 17, 2014
7.462
7.441
7.441
7.441
23,623,008
+0.00(+0.00%)
Jan 16, 2014
7.586
7.629
7.419
7.441
35,999,280
-0.01(-0.07%)
Jan 15, 2014
7.327
7.478
7.354
7.446
26,371,646
+0.12(+1.62%)
Jan 14, 2014
7.316
7.400
7.263
7.327
27,899,882
-0.01(-0.15%)
Jan 13, 2014
7.419
7.468
7.257
7.338
32,131,154
-0.06(-0.87%)
Jan 10, 2014
7.441
7.500
7.343
7.403
36,639,788
+0.09(+1.25%)
Jan 09, 2014
7.441
7.468
7.236
7.311
46,625,016
-0.22(-2.87%)
Jan 08, 2014
7.602
7.624
7.484
7.527
25,331,346
-0.05(-0.64%)
Jan 07, 2014
7.780
7.791
7.532
7.575
34,081,296
-0.13(-1.75%)
Jan 06, 2014
7.662
7.754
7.581
7.710
27,670,482
-0.02(-0.28%)
Jan 03, 2014
7.878
7.899
7.673
7.732
43,448,372
-0.11(-1.38%)
Jan 02, 2014
8.037
8.056
7.791
7.840
60,810,768
-0.39(-4.72%)
Dec 31, 2013
8.207
8.228
8.228
8.228
15,562,967
+0.02(+0.20%)
Dec 30, 2013
8.234
8.293
8.169
8.212
22,247,004
-0.01(-0.07%)
Dec 27, 2013
8.007
8.218
7.986
8.218
35,602,416
+0.28(+3.46%)
Dec 26, 2013
7.983
8.007
7.918
7.942
16,096,293
-0.05(-0.67%)
Dec 24, 2013
7.926
8.066
7.888
7.996
15,001,597
+0.09(+1.09%)
Dec 23, 2013
7.834
7.932
7.802
7.910
22,173,076
+0.12(+1.59%)
Dec 20, 2013
7.907
7.932
7.770
7.786
37,689,852
-0.21(-2.57%)
Dec 19, 2013
7.953
8.048
7.894
7.991
22,523,346
-0.02(-0.27%)
Dec 18, 2013
7.980
8.093
7.845
8.013
35,144,480
+0.07(+0.88%)
Dec 17, 2013
8.050
8.061
7.926
7.942
19,861,116
-0.03(-0.34%)
Dec 16, 2013
8.007
8.088
7.969
7.969
21,238,920
+0.05(+0.68%)
Dec 13, 2013
8.034
8.048
7.899
7.915
21,407,622
-0.06(-0.74%)
Dec 12, 2013
8.018
8.029
7.899
7.975
34,316,608
-0.05(-0.61%)
Dec 11, 2013
8.218
8.234
8.002
8.023
26,978,242
-0.25(-3.00%)
Dec 10, 2013
8.385
8.406
8.266
8.271
19,818,472
-0.06(-0.78%)
Dec 09, 2013
8.293
8.406
8.266
8.336
19,172,496
+0.11(+1.31%)
Dec 06, 2013
8.255
8.369
8.191
8.228
22,974,352
+0.08(+0.99%)
Dec 05, 2013
8.110
8.261
8.072
8.147
30,618,124
+0.10(+1.27%)
Dec 04, 2013
8.045
8.110
7.959
8.045
28,013,876
+0.03(+0.40%)
Dec 03, 2013
8.137
8.180
7.959
8.013
22,583,950
-0.02(-0.27%)
Dec 02, 2013
8.191
8.207
8.034
8.034
31,003,064
-0.23(-2.81%)
Nov 29, 2013
8.164
8.331
8.158
8.266
23,935,620
+0.30(+3.79%)
Nov 27, 2013
8.061
8.126
7.921
7.964
26,365,904
+0.02(+0.27%)
Nov 26, 2013
8.093
8.099
7.921
7.942
37,251,388
-0.23(-2.84%)
Nov 25, 2013
8.369
8.401
8.155
8.174
22,823,010
-0.17(-2.01%)
Nov 22, 2013
8.288
8.401
8.228
8.342
28,892,066
+0.13(+1.58%)
Nov 21, 2013
8.317
8.352
8.185
8.212
28,942,458
-0.11(-1.30%)
Nov 20, 2013
8.568
8.585
8.293
8.320
30,920,918
-0.15(-1.72%)
Nov 19, 2013
8.655
8.690
8.450
8.466
32,365,852
-0.15(-1.75%)
Nov 18, 2013
8.630
8.719
8.566
8.617
32,043,546
+0.11(+1.27%)
Nov 15, 2013
8.450
8.563
8.379
8.509
34,473,140
+0.09(+1.02%)
Nov 14, 2013
8.358
8.460
8.250
8.423
28,851,870
+0.11(+1.36%)
Nov 12, 2013
8.563
8.568
8.255
8.309
71,444,432
-0.30(-3.51%)
Nov 11, 2013
8.638
8.682
8.557
8.611
26,830,452
-0.01(-0.13%)
Nov 08, 2013
8.606
8.676
8.504
8.622
41,195,568
-0.11(-1.24%)
Nov 07, 2013
9.146
9.151
8.682
8.730
56,129,468
-0.48(-5.19%)
Nov 06, 2013
9.113
9.248
9.057
9.208
30,218,724
+0.11(+1.22%)
Nov 05, 2013
9.081
9.129
8.935
9.097
40,372,844
-0.12(-1.29%)
Nov 04, 2013
9.048
9.221
9.021
9.216
47,394,552
+0.38(+4.27%)
Nov 01, 2013
8.676
8.892
8.671
8.838
38,048,536
+0.20(+2.28%)
Oct 31, 2013
8.709
8.762
8.547
8.641
27,591,974
-0.04(-0.47%)
Oct 30, 2013
8.687
8.789
8.590
8.682
21,957,906
-0.05(-0.62%)
Oct 29, 2013
8.746
8.749
8.633
8.736
20,076,716
-0.02(-0.28%)
Oct 28, 2013
8.665
8.806
8.649
8.760
30,042,318
+0.08(+0.96%)
Oct 25, 2013
8.660
8.881
8.579
8.676
42,060,728
+0.09(+1.07%)
Oct 24, 2013
8.644
8.676
8.547
8.584
24,158,088
-0.05(-0.62%)
Oct 23, 2013
8.835
8.849
8.633
8.638
27,863,508
-0.32(-3.55%)
Oct 22, 2013
8.854
9.054
8.843
8.957
32,312,108
+0.17(+1.97%)
Oct 21, 2013
8.816
8.833
8.736
8.784
19,057,718
+0.09(+1.06%)
Oct 18, 2013
8.838
8.908
8.655
8.692
27,562,558
-0.07(-0.77%)
Oct 17, 2013
8.623
8.844
8.612
8.759
37,134,436
+0.13(+1.52%)
Oct 16, 2013
8.644
8.733
8.583
8.628
25,739,096
+0.05(+0.61%)
Oct 15, 2013
8.496
8.775
8.465
8.575
39,397,464
+0.05(+0.55%)
Oct 14, 2013
8.076
8.575
8.060
8.528
48,501,776
+0.37(+4.58%)
Oct 11, 2013
8.086
8.186
8.034
8.155
26,469,818
+0.06(+0.71%)
Oct 10, 2013
8.023
8.107
7.965
8.097
31,070,190
+0.17(+2.19%)
Oct 09, 2013
8.060
8.065
7.834
7.923
48,926,652
-0.11(-1.31%)
Oct 08, 2013
8.134
8.155
8.018
8.029
24,239,754
-0.11(-1.29%)
Oct 07, 2013
8.102
8.228
8.092
8.134
21,300,106
-0.07(-0.90%)
Oct 04, 2013
8.097
8.207
8.018
8.207
32,221,256
+0.06(+0.71%)
Oct 03, 2013
8.281
8.337
8.107
8.149
29,577,218
-0.12(-1.46%)
Oct 02, 2013
8.181
8.328
8.123
8.270
27,352,624
+0.09(+1.09%)
Oct 01, 2013
8.234
8.234
8.083
8.181
29,488,810
-0.02(-0.26%)
Sep 27, 2013
8.381
8.386
8.181
8.202
36,278,276
-0.27(-3.23%)
Sep 26, 2013
8.486
8.549
8.407
8.475
26,167,406
+0.04(+0.44%)
Sep 25, 2013
8.518
8.549
8.433
8.439
32,366,352
-0.06(-0.74%)
Sep 24, 2013
8.554
8.596
8.465
8.502
27,545,690
-0.14(-1.58%)
Sep 23, 2013
8.533
8.723
8.518
8.638
24,411,656
+0.13(+1.55%)
Sep 20, 2013
8.733
8.759
8.481
8.507
30,909,512
-0.18(-2.06%)
Sep 19, 2013
8.775
8.801
8.633
8.686
32,248,346
-0.10(-1.14%)
Sep 18, 2013
8.528
8.833
8.496
8.786
37,614,072
+0.29(+3.40%)
Sep 17, 2013
8.465
8.549
8.438
8.496
16,900,256
+0.09(+1.13%)
Sep 16, 2013
8.612
8.581
8.386
8.402
28,762,082
-0.03(-0.37%)
Sep 13, 2013
8.539
8.560
8.402
8.433
35,890,332
-0.15(-1.78%)
Sep 12, 2013
8.581
8.596
8.454
8.586
29,250,410
-0.03(-0.37%)
Sep 11, 2013
8.749
8.807
8.583
8.617
49,629,256
-0.22(-2.50%)
Sep 10, 2013
8.707
8.880
8.639
8.838
71,131,960
+0.25(+2.94%)
Sep 09, 2013
8.318
8.623
8.312
8.586
43,871,600
+0.37(+4.55%)
Sep 06, 2013
8.276
8.349
8.181
8.213
33,647,372
+0.05(+0.58%)
Sep 05, 2013
7.992
8.202
7.986
8.165
23,360,494
+0.11(+1.30%)
Sep 04, 2013
7.971
8.065
7.902
8.060
24,217,170
+0.05(+0.59%)
Sep 03, 2013
7.829
8.044
7.776
8.013
53,975,504
+0.44(+5.76%)
Aug 30, 2013
7.655
7.661
7.474
7.576
32,536,634
-0.03(-0.41%)
Aug 29, 2013
7.781
7.808
7.571
7.608
38,796,832
-0.22(-2.76%)
Aug 28, 2013
7.839
7.918
7.771
7.824
31,497,542
-0.04(-0.47%)
Aug 27, 2013
7.818
7.917
7.808
7.860
31,425,844
-0.13(-1.64%)
Aug 26, 2013
8.118
8.149
7.955
7.992
30,419,488
-0.09(-1.11%)
Aug 23, 2013
8.013
8.107
7.950
8.081
29,813,300
+0.18(+2.33%)
Aug 22, 2013
7.758
7.908
7.745
7.897
36,796,828
+0.32(+4.16%)
Aug 21, 2013
7.755
7.808
7.529
7.582
41,281,680
-0.24(-3.03%)
Aug 20, 2013
7.939
7.960
7.808
7.818
39,041,532
-0.18(-2.30%)
Aug 19, 2013
8.144
8.165
7.965
8.002
33,172,700
-0.08(-0.98%)
Aug 16, 2013
8.171
8.210
8.076
8.081
39,672,080
-0.16(-1.98%)
Aug 15, 2013
8.050
8.281
8.039
8.244
46,793,780
+0.04(+0.51%)
Aug 14, 2013
8.139
8.318
8.123
8.202
32,018,104
+0.05(+0.58%)
Aug 13, 2013
8.249
8.334
8.102
8.155
39,017,488
-0.09(-1.15%)
Aug 12, 2013
8.192
8.357
8.176
8.249
57,822,540
+0.09(+1.16%)
Aug 09, 2013
7.813
8.213
7.797
8.155
82,439,848
+0.43(+5.58%)
Aug 08, 2013
7.482
7.771
7.455
7.724
50,855,404
+0.35(+4.70%)
Aug 07, 2013
7.161
7.434
7.161
7.377
30,594,140
+0.15(+2.04%)
Aug 06, 2013
7.240
7.277
7.129
7.229
25,929,586
+0.01(+0.07%)
Aug 05, 2013
7.208
7.319
7.203
7.224
23,736,034
-0.01(-0.07%)
Aug 02, 2013
7.198
7.350
7.161
7.229
24,979,428
+0.04(+0.51%)
Aug 01, 2013
7.303
7.340
7.182
7.193
37,790,268
-0.02(-0.29%)
Jul 31, 2013
7.214
7.298
7.124
7.214
22,116,496
-0.05(-0.65%)
Jul 30, 2013
7.440
7.445
7.219
7.261
24,217,848
-0.16(-2.20%)
Jul 29, 2013
7.524
7.537
7.413
7.424
27,607,566
-0.14(-1.88%)
Jul 26, 2013
7.555
7.592
7.461
7.566
20,533,982
-0.03(-0.42%)
Jul 25, 2013
7.450
7.608
7.434
7.597
29,159,522
+0.12(+1.55%)
Jul 24, 2013
7.571
7.584
7.413
7.482
35,710,184
-0.12(-1.59%)
Jul 23, 2013
7.587
7.639
7.524
7.603
25,529,206
+0.18(+2.48%)
Jul 22, 2013
7.419
7.450
7.308
7.419
20,344,326
+0.15(+2.10%)
Jul 19, 2013
7.429
7.461
7.256
7.266
37,471,676
-0.26(-3.42%)
Jul 18, 2013
7.540
7.661
7.498
7.524
29,993,870
-0.01(-0.07%)
Jul 17, 2013
7.445
7.587
7.424
7.529
48,159,208
+0.20(+2.73%)
Jul 16, 2013
7.240
7.335
7.172
7.329
33,482,538
+0.21(+2.88%)
Jul 15, 2013
7.003
7.151
6.998
7.124
24,032,592
+0.14(+1.96%)
Jul 12, 2013
7.009
7.045
6.943
6.988
25,609,490
-0.14(-1.99%)
Jul 11, 2013
7.030
7.129
6.972
7.129
36,383,508
+0.37(+5.53%)
Jul 10, 2013
6.730
6.861
6.719
6.756
32,046,020
-0.03(-0.46%)
Jul 09, 2013
6.809
6.882
6.761
6.788
25,462,882
+0.11(+1.65%)
Jul 08, 2013
6.709
6.782
6.604
6.677
32,192,406
+0.04(+0.55%)
Jul 05, 2013
6.767
6.777
6.514
6.641
45,526,324
-0.06(-0.86%)
Jul 03, 2013
6.630
6.780
6.583
6.698
27,298,726
-0.07(-1.01%)
Jul 02, 2013
6.893
6.972
6.625
6.767
39,863,680
-0.19(-2.72%)
Jul 01, 2013
6.924
7.066
6.846
6.956
35,379,588
+0.04(+0.61%)
Jun 28, 2013
6.769
6.930
6.751
6.914
38,692,628
+0.01(+0.08%)
Jun 26, 2013
7.082
7.135
6.825
6.909
39,704,124
-0.11(-1.50%)
Jun 25, 2013
6.966
7.040
6.877
7.014
31,127,932
+0.21(+3.09%)
Jun 24, 2013
6.993
6.998
6.693
6.803
46,854,412
-0.37(-5.20%)
Jun 21, 2013
7.182
7.240
7.072
7.177
43,940,936
+0.02(+0.29%)
Jun 20, 2013
7.061
7.287
6.994
7.156
48,551,228
-0.19(-2.65%)
Jun 19, 2013
7.513
7.582
7.350
7.350
36,586,444
-0.17(-2.31%)
Jun 18, 2013
7.398
7.608
7.387
7.524
42,079,888
+0.08(+1.06%)
Jun 17, 2013
7.519
7.558
7.387
7.445
23,612,698
+0.02(+0.21%)
Jun 14, 2013
7.729
7.745
7.403
7.429
32,334,444
-0.18(-2.35%)
Jun 13, 2013
7.287
7.634
7.271
7.608
47,100,116
+0.40(+5.54%)
Jun 12, 2013
7.361
7.377
7.151
7.208
38,427,136
-0.14(-1.93%)
Jun 11, 2013
7.308
7.434
7.266
7.350
41,572,920
-0.16(-2.17%)
Jun 10, 2013
7.498
7.576
7.466
7.513
34,007,584
-0.12(-1.52%)
Jun 07, 2013
7.687
7.776
7.571
7.629
27,220,080
-0.10(-1.29%)
Jun 06, 2013
7.618
7.750
7.540
7.729
26,314,282
+0.08(+1.03%)
Jun 05, 2013
7.887
7.939
7.629
7.650
31,306,512
-0.25(-3.13%)
Jun 04, 2013
7.892
7.918
7.634
7.897
51,160,096
+0.11(+1.42%)
Jun 03, 2013
7.639
7.797
7.592
7.787
36,633,184
+0.22(+2.85%)
May 31, 2013
7.802
7.824
7.471
7.571
58,724,604
-0.37(-4.64%)
May 30, 2013
7.839
8.044
7.787
7.939
29,998,386
+0.11(+1.34%)
May 29, 2013
7.871
7.923
7.755
7.834
42,676,132
-0.16(-2.04%)
May 28, 2013
8.202
8.234
7.997
7.997
24,935,886
-0.16(-1.93%)
May 24, 2013
8.144
8.192
8.097
8.155
23,480,126
-0.03(-0.39%)
May 23, 2013
8.134
8.249
8.081
8.186
33,926,584
-0.19(-2.32%)
May 22, 2013
8.560
8.702
8.297
8.381
47,072,304
-0.16(-1.85%)
May 21, 2013
8.491
8.615
8.418
8.539
34,665,564
+0.12(+1.44%)
May 20, 2013
8.192
8.439
8.139
8.418
28,943,832
+0.21(+2.56%)
May 17, 2013
8.249
8.312
8.176
8.207
27,168,648
+0.02(+0.19%)
May 16, 2013
8.289
8.360
8.144
8.192
42,389,516
-0.16(-1.89%)
May 15, 2013
8.465
8.481
8.302
8.349
39,846,616
-0.49(-5.59%)
May 13, 2013
8.865
8.870
8.741
8.844
19,425,808
-0.07(-0.83%)
May 10, 2013
9.138
9.143
8.875
8.917
32,236,578
-0.20(-2.19%)
May 09, 2013
9.206
9.314
9.059
9.117
26,767,900
-0.07(-0.80%)
May 08, 2013
9.159
9.296
9.122
9.191
33,246,930
+0.15(+1.63%)
May 07, 2013
8.912
9.125
8.870
9.043
28,083,114
+0.21(+2.32%)
May 06, 2013
8.880
8.891
8.780
8.838
17,038,818
-0.02(-0.24%)
May 03, 2013
8.928
8.949
8.849
8.859
27,406,590
+0.20(+2.31%)
May 02, 2013
8.765
8.817
8.649
8.659
35,804,748
-0.07(-0.84%)
May 01, 2013
8.933
8.938
8.688
8.733
27,850,144
-0.25(-2.81%)
Apr 30, 2013
8.791
8.985
8.708
8.985
23,571,140
+0.10(+1.12%)
Apr 29, 2013
8.833
8.928
8.728
8.886
25,502,368
+0.11(+1.20%)
Apr 26, 2013
8.949
8.964
8.749
8.780
28,592,052
-0.18(-2.05%)
Apr 25, 2013
8.996
9.138
8.912
8.964
40,516,140
+0.16(+1.79%)
Apr 24, 2013
8.775
8.922
8.770
8.807
30,224,096
+0.19(+2.20%)
Apr 23, 2013
8.449
8.738
8.360
8.617
35,963,480
+0.19(+2.25%)
Apr 22, 2013
8.407
8.465
8.286
8.428
25,725,134
+0.01(+0.06%)
Apr 19, 2013
8.460
8.486
8.260
8.423
30,618,436
+0.04(+0.50%)
Apr 18, 2013
8.349
8.533
8.252
8.381
37,425,268
+0.06(+0.76%)
Apr 17, 2013
8.349
8.457
8.134
8.318
66,861,616
-0.41(-4.70%)
Apr 16, 2013
8.744
8.807
8.596
8.728
32,098,374
+0.11(+1.28%)
Apr 15, 2013
8.901
8.912
8.607
8.617
46,262,604
-0.57(-6.18%)
Apr 12, 2013
9.064
9.553
8.859
9.185
64,128,232
+0.06(+0.63%)
Apr 11, 2013
9.296
9.317
9.006
9.127
46,081,188
-0.22(-2.31%)
Apr 10, 2013
9.701
9.753
9.254
9.343
72,771,952
-0.25(-2.63%)
Apr 09, 2013
9.338
9.679
9.311
9.595
51,417,904
+0.45(+4.88%)
Apr 08, 2013
9.096
9.185
8.991
9.148
30,227,542
+0.04(+0.40%)
Apr 05, 2013
8.791
9.196
8.736
9.112
43,848,360
+0.19(+2.12%)
Apr 04, 2013
8.996
9.112
8.875
8.922
31,448,596
+0.01(+0.12%)
Apr 03, 2013
8.670
9.001
8.670
8.912
49,288,048
+0.20(+2.29%)
Apr 02, 2013
8.901
8.928
8.675
8.712
53,609,252
-0.15(-1.66%)
Apr 01, 2013
9.070
9.106
8.859
8.859
20,468,778
-0.23(-2.54%)
Mar 28, 2013
9.201
9.222
9.028
9.091
28,999,140
-0.06(-0.63%)
Mar 27, 2013
8.880
9.196
8.817
9.148
29,691,360
+0.15(+1.69%)
Mar 26, 2013
8.975
9.072
8.943
8.996
21,181,000
+0.04(+0.47%)
Mar 25, 2013
9.017
9.064
8.838
8.954
25,671,666
-0.07(-0.76%)
Mar 22, 2013
9.012
9.117
8.943
9.022
23,965,410
+0.06(+0.65%)
Mar 21, 2013
8.957
9.112
8.943
8.964
26,084,206
-0.08(-0.87%)
Mar 20, 2013
8.970
9.122
8.870
9.043
34,820,992
+0.12(+1.30%)
Mar 19, 2013
9.085
9.112
8.854
8.928
48,942,316
-0.24(-2.64%)
Mar 18, 2013
9.075
9.238
9.022
9.169
36,267,020
-0.06(-0.63%)
Mar 15, 2013
9.398
9.451
9.212
9.227
48,401,312
-0.03(-0.28%)
Mar 14, 2013
9.338
9.372
9.122
9.254
49,471,476
-0.11(-1.12%)
Mar 13, 2013
9.685
9.690
9.343
9.359
51,368,856
-0.43(-4.35%)
Mar 12, 2013
9.816
9.958
9.759
9.785
23,575,800
+0.01(+0.11%)
Mar 11, 2013
9.743
9.879
9.616
9.774
33,146,134
-0.02(-0.21%)
Mar 08, 2013
10.03
10.04
9.695
9.795
45,095,600
-0.25(-2.51%)
Mar 07, 2013
10.02
10.21
9.937
10.05
47,575,132
+0.09(+0.95%)
Mar 06, 2013
9.516
10.04
9.485
9.953
42,767,308
+0.50(+5.28%)
Mar 05, 2013
9.611
9.669
9.438
9.453
30,955,682
-0.02(-0.22%)
Mar 04, 2013
9.522
9.543
9.369
9.474
34,632,372
-0.28(-2.86%)
Mar 01, 2013
9.737
9.921
9.722
9.753
36,328,664
-0.23(-2.32%)
Feb 28, 2013
9.953
10.16
9.916
9.984
40,903,748
+0.24(+2.48%)
Feb 27, 2013
9.622
9.869
9.553
9.743
42,093,132
+0.06(+0.60%)
Feb 26, 2013
9.453
9.716
9.348
9.685
38,400,552
+0.17(+1.82%)
Feb 22, 2013
9.753
9.764
9.490
9.511
32,514,866
-0.17(-1.74%)
Feb 21, 2013
9.622
9.722
9.527
9.679
38,191,468
-0.09(-0.97%)
Feb 20, 2013
10.08
10.14
9.753
9.774
38,120,420
-0.39(-3.83%)
Feb 19, 2013
10.34
10.35
10.12
10.16
29,067,840
-0.09(-0.92%)
Feb 15, 2013
10.33
10.37
10.19
10.26
21,324,692
-0.15(-1.41%)
Feb 14, 2013
10.31
10.42
10.30
10.40
22,240,566
-0.08(-0.80%)
Feb 13, 2013
10.48
10.56
10.41
10.49
20,554,940
+0.07(+0.71%)
Feb 12, 2013
10.39
10.46
10.34
10.42
14,223,537
-0.01(-0.05%)
Feb 11, 2013
10.42
10.46
10.31
10.42
18,632,310
-0.02(-0.15%)
Feb 08, 2013
10.45
10.51
10.35
10.44
28,668,078
-0.02(-0.15%)
Feb 07, 2013
10.70
10.70
10.38
10.45
29,463,214
-0.16(-1.54%)
Feb 06, 2013
10.58
10.66
10.52
10.62
34,915,584
-0.02(-0.15%)
Feb 04, 2013
10.63
10.70
10.54
10.63
27,758,038
-0.16(-1.46%)
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.