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
CNH Industrial N.V.
(NY:
CNHI
)
11.45
UNCHANGED
Last Price
Updated: 7:00 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 (%)
Jan 30, 2015
6.377
6.436
6.361
6.411
4,387,273
-0.03(-0.52%)
Jan 29, 2015
6.227
6.478
6.210
6.444
3,634,415
+0.28(+4.48%)
Jan 28, 2015
6.193
6.235
6.159
6.168
2,054,131
-0.10(-1.60%)
Jan 27, 2015
6.260
6.294
6.210
6.268
1,628,554
-0.13(-1.97%)
Jan 26, 2015
6.369
6.428
6.344
6.394
475,827
+0.07(+1.06%)
Jan 23, 2015
6.319
6.369
6.310
6.327
1,849,077
-0.20(-3.08%)
Jan 22, 2015
6.495
6.553
6.457
6.528
799,342
+0.03(+0.52%)
Jan 21, 2015
6.394
6.528
6.394
6.495
654,355
+0.17(+2.65%)
Jan 20, 2015
6.361
6.394
6.327
6.327
650,923
-0.04(-0.66%)
Jan 16, 2015
6.319
6.377
6.302
6.369
591,936
+0.08(+1.20%)
Jan 15, 2015
6.310
6.330
6.277
6.294
914,774
-0.06(-0.92%)
Jan 14, 2015
6.344
6.386
6.285
6.352
964,886
-0.01(-0.13%)
Jan 13, 2015
6.461
6.486
6.352
6.361
1,259,391
-0.02(-0.26%)
Jan 12, 2015
6.453
6.453
6.377
6.377
1,302,370
+0.11(+1.74%)
Jan 09, 2015
6.294
6.302
6.185
6.268
1,817,286
-0.13(-1.97%)
Jan 08, 2015
6.335
6.436
6.319
6.394
821,834
+0.04(+0.66%)
Jan 07, 2015
6.394
6.411
6.310
6.352
663,278
+0.00(+0.00%)
Jan 06, 2015
6.327
6.495
6.319
6.352
860,474
+0.13(+2.16%)
Jan 05, 2015
6.503
6.503
6.210
6.218
1,361,263
-0.40(-6.08%)
Jan 02, 2015
6.662
6.704
6.570
6.620
740,018
-0.13(-1.99%)
Dec 31, 2014
6.880
6.754
6.754
6.754
407,506
-0.11(-1.59%)
Dec 30, 2014
6.872
6.897
6.813
6.863
373,316
-0.03(-0.49%)
Dec 29, 2014
6.855
6.939
6.830
6.897
604,404
-0.07(-0.96%)
Dec 26, 2014
6.914
6.972
6.914
6.964
140,581
+0.05(+0.73%)
Dec 24, 2014
6.964
6.914
6.914
6.914
123,743
-0.03(-0.36%)
Dec 23, 2014
6.880
6.964
6.872
6.939
380,107
+0.08(+1.22%)
Dec 22, 2014
6.914
6.939
6.788
6.855
550,605
+0.08(+1.24%)
Dec 19, 2014
6.838
6.863
6.771
6.771
1,799,523
-0.07(-0.98%)
Dec 18, 2014
6.813
6.855
6.754
6.838
1,035,729
+0.01(+0.12%)
Dec 17, 2014
6.788
6.872
6.746
6.830
758,069
+0.11(+1.62%)
Dec 16, 2014
6.470
6.838
6.461
6.721
1,752,133
+0.27(+4.16%)
Dec 15, 2014
6.528
6.537
6.436
6.453
1,062,795
+0.03(+0.39%)
Dec 12, 2014
6.470
6.511
6.419
6.428
663,789
-0.07(-1.03%)
Dec 11, 2014
6.470
6.537
6.461
6.495
664,560
-0.01(-0.13%)
Dec 10, 2014
6.495
6.511
6.436
6.503
1,269,991
-0.16(-2.39%)
Dec 09, 2014
6.637
6.704
6.620
6.662
459,435
+0.03(+0.38%)
Dec 08, 2014
6.646
6.704
6.633
6.637
625,859
+0.02(+0.25%)
Dec 05, 2014
6.620
6.671
6.604
6.620
634,069
+0.05(+0.77%)
Dec 04, 2014
6.629
6.637
6.553
6.570
971,096
-0.23(-3.45%)
Dec 03, 2014
6.763
6.872
6.734
6.805
570,154
+0.06(+0.87%)
Dec 02, 2014
6.721
6.822
6.679
6.746
1,378,837
+0.14(+2.16%)
Dec 01, 2014
6.587
6.646
6.545
6.604
1,099,440
+0.08(+1.16%)
Nov 28, 2014
6.671
6.679
6.495
6.528
957,231
-0.15(-2.26%)
Nov 26, 2014
6.687
6.679
6.679
6.679
1,986,936
-0.32(-4.55%)
Nov 25, 2014
6.989
7.031
6.922
6.997
943,320
-0.01(-0.12%)
Nov 24, 2014
7.039
7.056
6.989
7.006
540,304
+0.01(+0.12%)
Nov 21, 2014
6.930
7.039
6.930
6.997
536,194
+0.18(+2.58%)
Nov 20, 2014
6.796
6.855
6.771
6.822
706,008
-0.03(-0.37%)
Nov 19, 2014
6.863
6.897
6.784
6.847
901,220
+0.10(+1.49%)
Nov 18, 2014
6.713
6.763
6.704
6.746
357,141
+0.06(+0.88%)
Nov 17, 2014
6.713
6.713
6.629
6.687
394,868
-0.03(-0.37%)
Nov 14, 2014
6.637
6.721
6.629
6.713
496,376
+0.11(+1.65%)
Nov 13, 2014
6.537
6.629
6.537
6.604
395,479
-0.02(-0.25%)
Nov 12, 2014
6.637
6.662
6.578
6.620
1,995,143
-0.18(-2.71%)
Nov 11, 2014
6.746
6.805
6.721
6.805
527,523
+0.00(+0.00%)
Nov 10, 2014
6.805
6.813
6.754
6.805
732,657
+0.00(+0.00%)
Nov 07, 2014
6.671
6.822
6.629
6.805
1,157,065
+0.13(+2.01%)
Nov 06, 2014
6.679
6.738
6.629
6.671
1,047,585
+0.02(+0.25%)
Nov 05, 2014
6.553
6.671
6.511
6.654
1,102,459
+0.13(+2.06%)
Nov 04, 2014
6.553
6.562
6.486
6.520
806,322
-0.16(-2.38%)
Nov 03, 2014
6.855
6.855
6.629
6.679
1,365,729
-0.15(-2.21%)
Oct 31, 2014
6.830
6.863
6.771
6.830
1,389,552
+0.12(+1.75%)
Oct 30, 2014
7.023
7.056
6.654
6.713
2,431,776
-0.09(-1.35%)
Oct 29, 2014
6.947
6.977
6.780
6.805
1,280,796
+0.04(+0.62%)
Oct 28, 2014
6.671
6.771
6.629
6.763
507,494
+0.18(+2.67%)
Oct 27, 2014
6.537
6.662
6.662
6.587
550,730
-0.08(-1.13%)
Oct 24, 2014
6.629
6.671
6.587
6.662
549,856
+0.07(+1.02%)
Oct 23, 2014
6.553
6.637
6.528
6.595
1,028,140
+0.09(+1.42%)
Oct 22, 2014
6.553
6.553
6.453
6.503
3,254,946
-0.19(-2.88%)
Oct 21, 2014
6.562
6.696
6.545
6.696
1,009,316
+0.14(+2.17%)
Oct 20, 2014
6.537
6.552
6.511
6.553
1,336,894
-0.03(-0.38%)
Oct 17, 2014
6.687
6.704
6.574
6.578
2,152,847
-0.22(-3.21%)
Oct 16, 2014
6.570
6.855
6.553
6.796
1,908,755
+0.18(+2.79%)
Oct 15, 2014
6.570
6.654
6.461
6.612
1,340,162
-0.04(-0.63%)
Oct 14, 2014
6.495
6.721
6.478
6.654
2,442,138
+0.34(+5.44%)
Oct 13, 2014
6.461
6.486
6.302
6.310
2,279,799
+0.06(+0.94%)
Oct 10, 2014
6.294
6.327
6.243
6.252
4,223,005
-0.13(-1.97%)
Oct 09, 2014
6.444
6.453
6.352
6.377
2,286,696
-0.20(-3.06%)
Oct 08, 2014
6.495
6.587
6.402
6.578
7,119,117
+0.08(+1.16%)
Oct 07, 2014
6.511
6.524
6.470
6.503
7,839,344
-0.31(-4.55%)
Oct 06, 2014
6.746
6.813
6.713
6.813
1,202,645
+0.28(+4.36%)
Oct 03, 2014
6.453
6.528
6.444
6.528
3,288,845
+0.00(+0.00%)
Oct 02, 2014
6.495
6.537
6.470
6.528
856,500
+0.02(+0.26%)
Oct 01, 2014
6.545
6.570
6.478
6.511
845,973
-0.13(-2.02%)
Sep 30, 2014
6.537
6.679
6.503
6.646
912,749
+0.10(+1.54%)
Sep 29, 2014
6.604
6.620
6.528
6.545
740,902
-0.11(-1.64%)
Sep 26, 2014
6.545
6.704
6.528
6.654
908,983
+0.28(+4.34%)
Sep 25, 2014
6.394
6.403
6.352
6.377
1,118,719
-0.20(-3.06%)
Sep 24, 2014
6.511
6.604
6.503
6.578
592,218
+0.16(+2.48%)
Sep 23, 2014
6.478
6.486
6.369
6.419
888,041
-0.14(-2.17%)
Sep 22, 2014
6.562
6.578
6.495
6.562
704,242
-0.12(-1.76%)
Sep 19, 2014
6.754
6.763
6.629
6.679
2,155,737
+0.02(+0.25%)
Sep 18, 2014
6.687
6.704
6.604
6.662
521,683
-0.14(-2.09%)
Sep 17, 2014
6.729
6.830
6.713
6.805
996,270
+0.21(+3.18%)
Sep 16, 2014
6.562
6.620
6.545
6.595
712,751
-0.04(-0.63%)
Sep 15, 2014
6.646
6.683
6.578
6.637
1,048,589
-0.08(-1.25%)
Sep 12, 2014
6.771
6.780
6.713
6.721
792,808
-0.14(-2.08%)
Sep 11, 2014
6.847
6.872
6.805
6.863
753,645
-0.10(-1.44%)
Sep 10, 2014
6.930
6.964
6.901
6.964
466,671
+0.07(+0.97%)
Sep 09, 2014
6.930
6.947
6.805
6.897
2,094,976
-0.19(-2.72%)
Sep 08, 2014
7.115
7.148
7.052
7.090
638,163
-0.05(-0.70%)
Sep 05, 2014
7.123
7.148
7.098
7.140
790,525
-0.10(-1.39%)
Sep 04, 2014
7.282
7.308
7.232
7.241
434,949
-0.05(-0.69%)
Sep 03, 2014
7.324
7.341
7.257
7.291
1,155,288
+0.04(+0.58%)
Sep 02, 2014
7.274
7.299
7.224
7.249
1,497,799
-0.08(-1.03%)
Aug 29, 2014
7.341
7.324
7.324
7.324
1,824,769
-0.07(-0.91%)
Aug 28, 2014
7.375
7.417
7.366
7.391
2,025,944
+0.00(+0.00%)
Aug 27, 2014
7.417
7.450
7.375
7.391
7,625,732
-0.07(-0.90%)
Aug 26, 2014
7.467
7.467
7.450
7.458
970,671
+0.03(+0.45%)
Aug 25, 2014
7.417
7.450
7.400
7.425
417,842
+0.02(+0.23%)
Aug 22, 2014
7.450
7.450
7.358
7.408
767,422
-0.03(-0.34%)
Aug 21, 2014
7.391
7.463
7.366
7.433
572,800
+0.11(+1.49%)
Aug 20, 2014
7.324
7.358
7.299
7.324
558,759
-0.03(-0.46%)
Aug 19, 2014
7.291
7.383
7.291
7.358
560,922
+0.02(+0.23%)
Aug 18, 2014
7.266
7.349
7.224
7.341
769,693
+0.18(+2.46%)
Aug 15, 2014
7.182
7.190
7.098
7.165
730,809
+0.03(+0.35%)
Aug 14, 2014
7.132
7.173
7.098
7.140
503,490
+0.08(+1.19%)
Aug 13, 2014
7.081
7.148
7.023
7.056
1,071,851
-0.18(-2.43%)
Aug 12, 2014
7.266
7.274
7.190
7.232
569,062
+0.10(+1.41%)
Aug 11, 2014
7.056
7.132
7.023
7.132
1,145,297
-0.03(-0.35%)
Aug 08, 2014
7.014
7.115
6.989
7.157
755,158
+0.14(+2.03%)
Aug 07, 2014
7.157
7.199
6.964
7.014
2,142,879
-0.23(-3.24%)
Aug 06, 2014
7.199
7.295
7.173
7.249
1,209,600
-0.13(-1.82%)
Aug 05, 2014
7.383
7.433
7.333
7.383
1,554,223
-0.11(-1.45%)
Aug 04, 2014
7.425
7.500
7.366
7.492
1,434,645
+0.00(+0.00%)
Aug 01, 2014
7.601
7.609
7.467
7.492
1,666,450
-0.23(-2.93%)
Jul 31, 2014
7.291
7.852
7.266
7.718
3,017,642
+0.13(+1.66%)
Jul 30, 2014
7.500
7.634
7.467
7.592
1,708,733
+0.03(+0.44%)
Jul 29, 2014
7.584
7.626
7.534
7.559
819,567
-0.03(-0.44%)
Jul 28, 2014
7.634
7.660
7.542
7.592
2,121,651
-0.13(-1.74%)
Jul 25, 2014
7.743
7.752
7.668
7.727
794,369
+0.02(+0.22%)
Jul 24, 2014
7.727
7.739
7.668
7.710
973,069
-0.04(-0.54%)
Jul 23, 2014
7.869
7.869
7.727
7.752
370,203
-0.13(-1.60%)
Jul 22, 2014
7.802
7.911
7.802
7.877
758,997
+0.10(+1.29%)
Jul 21, 2014
7.802
7.806
7.752
7.777
794,515
-0.20(-2.52%)
Jul 18, 2014
7.978
8.032
7.936
7.978
955,192
-0.07(-0.83%)
Jul 17, 2014
8.129
8.171
7.995
8.045
1,076,832
-0.08(-0.93%)
Jul 16, 2014
7.986
8.146
7.944
8.120
1,478,724
+0.29(+3.75%)
Jul 15, 2014
7.760
7.861
7.739
7.827
787,915
-0.01(-0.11%)
Jul 14, 2014
7.819
7.861
7.802
7.836
1,009,821
-0.04(-0.53%)
Jul 11, 2014
7.794
7.928
7.743
7.877
1,446,810
+0.03(+0.32%)
Jul 10, 2014
7.852
7.911
7.798
7.852
1,288,486
-0.20(-2.50%)
Jul 09, 2014
8.171
8.187
7.953
8.053
2,371,829
-0.07(-0.83%)
Jul 08, 2014
8.221
8.221
8.095
8.120
2,010,018
-0.41(-4.81%)
Jul 07, 2014
8.514
8.565
8.472
8.531
563,414
+0.00(+0.00%)
Jul 03, 2014
8.565
8.531
8.531
8.531
349,870
-0.05(-0.59%)
Jul 02, 2014
8.690
8.690
8.531
8.581
1,494,529
+0.08(+0.99%)
Jul 01, 2014
8.498
8.581
8.456
8.498
1,152,818
-0.07(-0.78%)
Jun 30, 2014
8.556
8.611
8.531
8.565
580,823
+0.00(+0.00%)
Jun 27, 2014
8.598
8.623
8.523
8.565
685,187
-0.06(-0.68%)
Jun 26, 2014
8.615
8.648
8.531
8.623
388,211
+0.08(+0.98%)
Jun 25, 2014
8.539
8.590
8.514
8.539
396,832
-0.06(-0.68%)
Jun 24, 2014
8.615
8.682
8.565
8.598
506,044
-0.13(-1.54%)
Jun 23, 2014
8.766
8.774
8.707
8.732
777,760
-0.13(-1.42%)
Jun 20, 2014
8.925
8.958
8.837
8.858
1,694,985
-0.02(-0.19%)
Jun 19, 2014
9.000
9.017
8.862
8.875
1,145,888
-0.12(-1.30%)
Jun 18, 2014
8.933
9.009
8.858
8.992
586,803
+0.18(+2.00%)
Jun 17, 2014
8.757
8.850
8.749
8.816
471,548
+0.08(+0.96%)
Jun 16, 2014
8.766
8.816
8.674
8.732
553,042
+0.00(+0.00%)
Jun 13, 2014
8.824
8.824
8.724
8.732
381,558
-0.13(-1.42%)
Jun 12, 2014
8.875
8.942
8.816
8.858
637,276
+0.01(+0.09%)
Jun 11, 2014
8.900
8.900
8.841
8.850
294,324
-0.17(-1.86%)
Jun 10, 2014
9.051
9.067
8.992
9.017
571,108
-0.09(-1.01%)
Jun 06, 2014
9.118
9.143
9.097
9.109
591,872
-0.03(-0.28%)
Jun 05, 2014
9.034
9.160
8.975
9.134
613,764
+0.16(+1.77%)
Jun 04, 2014
8.967
9.000
8.967
8.975
242,292
-0.05(-0.56%)
Jun 03, 2014
9.109
9.134
9.000
9.026
799,063
-0.14(-1.55%)
Jun 02, 2014
9.185
9.210
9.147
9.168
435,203
+0.02(+0.18%)
May 30, 2014
9.218
9.235
9.118
9.151
593,582
-0.02(-0.18%)
May 29, 2014
9.101
9.235
9.076
9.168
1,221,705
+0.07(+0.74%)
May 28, 2014
9.160
9.176
9.067
9.101
2,793,181
-0.05(-0.55%)
May 27, 2014
9.243
9.243
9.042
9.151
1,330,523
+0.22(+2.44%)
May 23, 2014
8.883
8.933
8.933
8.933
290,683
+0.04(+0.47%)
May 22, 2014
9.017
9.026
8.866
8.891
236,008
-0.18(-1.94%)
May 21, 2014
8.967
9.084
8.958
9.067
1,240,512
+0.12(+1.31%)
May 20, 2014
8.925
8.950
8.883
8.950
732,140
-0.04(-0.47%)
May 19, 2014
8.992
9.059
8.950
8.992
486,940
-0.02(-0.19%)
May 16, 2014
9.017
9.026
8.942
9.009
372,810
+0.13(+1.42%)
May 15, 2014
8.875
8.900
8.799
8.883
669,353
-0.07(-0.75%)
May 14, 2014
8.917
8.984
8.891
8.950
614,662
-0.02(-0.19%)
May 13, 2014
9.017
9.042
8.908
8.967
1,346,438
-0.04(-0.47%)
May 12, 2014
9.243
9.285
9.009
9.009
1,064,163
-0.14(-1.56%)
May 09, 2014
9.176
9.210
9.101
9.151
2,009,640
-0.36(-3.79%)
May 08, 2014
9.319
9.604
9.252
9.512
1,538,217
-0.21(-2.16%)
May 07, 2014
9.621
9.746
9.553
9.721
887,630
+0.11(+1.13%)
May 06, 2014
9.512
9.646
9.495
9.612
610,275
+0.03(+0.35%)
May 05, 2014
9.495
9.612
9.428
9.579
660,996
-0.16(-1.64%)
May 02, 2014
9.721
9.780
9.688
9.738
564,132
-0.01(-0.09%)
May 01, 2014
9.696
9.771
9.671
9.746
641,823
+0.03(+0.35%)
Apr 30, 2014
9.738
9.796
9.637
9.713
647,653
-0.02(-0.17%)
Apr 29, 2014
9.763
9.788
9.687
9.729
787,566
+0.08(+0.87%)
Apr 28, 2014
9.595
9.729
9.545
9.646
862,822
-0.22(-2.21%)
Apr 25, 2014
9.872
9.921
9.755
9.864
975,904
+0.28(+2.97%)
Apr 24, 2014
9.621
9.646
9.520
9.579
840,729
+0.14(+1.51%)
Apr 23, 2014
9.486
9.512
9.369
9.436
410,444
-0.01(-0.09%)
Apr 22, 2014
9.377
9.470
9.352
9.445
768,879
+0.04(+0.45%)
Apr 21, 2014
9.285
9.415
9.260
9.403
353,778
+0.10(+1.08%)
Apr 17, 2014
9.461
9.302
9.302
9.302
300,707
-0.13(-1.42%)
Apr 16, 2014
9.269
9.453
9.269
9.436
256,394
+0.28(+3.02%)
Apr 15, 2014
9.227
9.243
9.017
9.160
645,440
-0.16(-1.71%)
Apr 14, 2014
9.285
9.319
9.218
9.319
554,071
+0.13(+1.46%)
Apr 11, 2014
9.302
9.319
9.185
9.185
277,576
-0.19(-2.06%)
Apr 10, 2014
9.629
9.629
9.344
9.377
311,771
-0.23(-2.44%)
Apr 09, 2014
9.654
9.671
9.495
9.612
412,021
+0.23(+2.41%)
Apr 08, 2014
9.428
9.503
9.386
9.386
416,146
-0.05(-0.53%)
Apr 07, 2014
9.528
9.553
9.403
9.436
1,005,051
-0.05(-0.53%)
Apr 04, 2014
9.570
9.621
9.474
9.486
238,755
-0.06(-0.61%)
Apr 03, 2014
9.562
9.595
9.486
9.545
304,274
+0.01(+0.09%)
Apr 02, 2014
9.654
9.654
9.503
9.537
505,313
-0.13(-1.39%)
Apr 01, 2014
9.696
9.729
9.637
9.671
605,634
+0.03(+0.35%)
Mar 31, 2014
9.704
9.721
9.595
9.637
988,111
+0.19(+2.04%)
Mar 28, 2014
9.403
9.478
9.386
9.445
287,303
+0.19(+2.08%)
Mar 27, 2014
9.285
9.319
9.243
9.252
193,066
-0.03(-0.36%)
Mar 26, 2014
9.310
9.344
9.277
9.285
386,369
+0.18(+2.03%)
Mar 25, 2014
9.084
9.134
9.017
9.101
719,319
+0.11(+1.21%)
Mar 24, 2014
9.076
9.084
8.933
8.992
313,826
-0.04(-0.46%)
Mar 21, 2014
9.218
9.243
9.034
9.034
1,322,220
-0.19(-2.09%)
Mar 20, 2014
9.210
9.277
9.176
9.227
224,593
+0.08(+0.82%)
Mar 19, 2014
9.361
9.361
9.151
9.151
454,701
-0.28(-2.93%)
Mar 18, 2014
9.411
9.428
9.377
9.428
395,277
+0.11(+1.17%)
Mar 17, 2014
9.235
9.344
9.227
9.319
662,852
+0.38(+4.22%)
Mar 14, 2014
8.858
9.143
8.858
8.942
420,924
+0.02(+0.19%)
Mar 13, 2014
9.185
9.218
8.883
8.925
558,708
-0.23(-2.47%)
Mar 12, 2014
9.118
9.260
9.051
9.151
431,694
-0.06(-0.64%)
Mar 11, 2014
9.327
9.377
9.210
9.210
376,913
-0.12(-1.26%)
Mar 10, 2014
9.336
9.369
9.243
9.327
313,877
-0.14(-1.50%)
Mar 07, 2014
9.436
9.486
9.394
9.470
547,633
+0.11(+1.16%)
Mar 06, 2014
9.369
9.386
9.210
9.361
773,845
+0.24(+2.67%)
Mar 05, 2014
9.084
9.126
9.042
9.118
661,529
+0.11(+1.21%)
Mar 04, 2014
9.034
9.059
8.958
9.009
400,936
+0.15(+1.70%)
Mar 03, 2014
8.992
9.034
8.824
8.858
782,919
-0.29(-3.21%)
Feb 28, 2014
9.134
9.243
9.134
9.151
342,119
+0.04(+0.46%)
Feb 27, 2014
9.084
9.118
9.051
9.109
599,522
-0.02(-0.18%)
Feb 26, 2014
9.243
9.260
9.109
9.126
641,950
-0.13(-1.45%)
Feb 25, 2014
9.310
9.344
9.235
9.260
271,756
-0.12(-1.25%)
Feb 24, 2014
9.336
9.461
9.319
9.377
635,884
+0.06(+0.63%)
Feb 21, 2014
9.336
9.419
9.310
9.319
369,611
+0.02(+0.18%)
Feb 20, 2014
9.243
9.352
9.227
9.302
480,592
-0.04(-0.45%)
Feb 19, 2014
9.310
9.436
9.302
9.344
420,006
+0.08(+0.90%)
Feb 18, 2014
9.344
9.388
9.237
9.260
506,902
-0.10(-1.07%)
Feb 14, 2014
9.336
9.361
9.361
9.361
1,313,566
+0.33(+3.62%)
Feb 13, 2014
8.984
9.051
8.967
9.034
501,785
-0.09(-1.01%)
Feb 12, 2014
9.143
9.201
9.000
9.126
1,353,327
+0.28(+3.22%)
Feb 11, 2014
8.816
8.891
8.816
8.841
1,196,665
+0.11(+1.25%)
Feb 10, 2014
8.816
8.866
8.732
8.732
717,213
-0.13(-1.51%)
Feb 07, 2014
8.833
8.900
8.791
8.866
769,787
+0.08(+0.86%)
Feb 06, 2014
8.766
8.858
8.749
8.791
785,124
+0.11(+1.25%)
Feb 05, 2014
8.682
8.724
8.632
8.682
928,222
+0.08(+0.88%)
Feb 04, 2014
8.674
8.707
8.565
8.607
1,121,979
+0.07(+0.79%)
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.