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
Regions Financial
(NY:
RF
)
18.65
-0.10 (-0.53%)
Official Closing Price
Updated: 7:00 PM EDT, Jun 14, 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 (%)
Oct 31, 2016
8.140
8.216
8.094
8.140
19,180,642
+0.05(+0.56%)
Oct 28, 2016
8.254
8.269
8.048
8.094
22,726,182
-0.14(-1.75%)
Oct 27, 2016
8.223
8.326
8.185
8.238
22,444,576
+0.07(+0.84%)
Oct 26, 2016
8.010
8.208
8.010
8.170
22,191,592
+0.10(+1.22%)
Oct 25, 2016
8.041
8.132
8.022
8.071
16,784,124
+0.01(+0.09%)
Oct 24, 2016
8.147
8.200
8.064
8.064
15,793,303
-0.02(-0.28%)
Oct 21, 2016
7.995
8.132
7.965
8.086
18,329,594
+0.02(+0.28%)
Oct 20, 2016
8.010
8.200
7.988
8.064
33,303,842
+0.05(+0.66%)
Oct 19, 2016
7.851
8.064
7.790
8.010
43,328,628
+0.22(+2.83%)
Oct 18, 2016
7.600
7.798
7.501
7.790
46,777,564
+0.18(+2.40%)
Oct 17, 2016
7.684
7.697
7.577
7.608
24,959,014
-0.03(-0.40%)
Oct 14, 2016
7.646
7.767
7.592
7.638
19,860,270
+0.08(+1.01%)
Oct 13, 2016
7.676
7.691
7.437
7.562
22,485,338
-0.22(-2.83%)
Oct 12, 2016
7.798
7.877
7.767
7.782
24,126,798
-0.02(-0.19%)
Oct 11, 2016
7.836
7.926
7.741
7.798
20,603,218
-0.08(-1.06%)
Oct 10, 2016
7.919
7.957
7.858
7.881
12,455,101
+0.03(+0.39%)
Oct 07, 2016
7.858
7.889
7.737
7.851
19,915,674
+0.01(+0.10%)
Oct 06, 2016
7.836
7.927
7.798
7.843
19,003,530
+0.01(+0.10%)
Oct 05, 2016
7.691
7.889
7.691
7.836
20,006,548
+0.17(+2.28%)
Oct 04, 2016
7.562
7.737
7.547
7.661
26,201,584
+0.12(+1.61%)
Oct 03, 2016
7.463
7.554
7.433
7.539
18,933,522
+0.04(+0.51%)
Sep 30, 2016
7.402
7.554
7.342
7.501
20,361,554
+0.15(+2.07%)
Sep 29, 2016
7.440
7.600
7.326
7.349
22,976,174
-0.12(-1.63%)
Sep 28, 2016
7.425
7.471
7.319
7.471
16,920,992
+0.09(+1.24%)
Sep 27, 2016
7.220
7.395
7.182
7.380
20,934,236
+0.11(+1.57%)
Sep 26, 2016
7.364
7.380
7.243
7.266
22,454,094
-0.17(-2.25%)
Sep 23, 2016
7.380
7.509
7.372
7.433
17,557,758
+0.01(+0.10%)
Sep 22, 2016
7.402
7.440
7.357
7.425
16,804,338
+0.07(+0.93%)
Sep 21, 2016
7.372
7.444
7.307
7.357
27,890,310
+0.02(+0.31%)
Sep 20, 2016
7.425
7.425
7.288
7.334
11,161,375
-0.01(-0.10%)
Sep 19, 2016
7.311
7.440
7.311
7.342
17,388,404
+0.08(+1.05%)
Sep 16, 2016
7.266
7.319
7.209
7.266
30,996,052
-0.05(-0.73%)
Sep 15, 2016
7.167
7.342
7.121
7.319
21,922,076
+0.08(+1.16%)
Sep 14, 2016
7.281
7.311
7.190
7.235
29,164,518
-0.07(-0.94%)
Sep 13, 2016
7.463
7.463
7.212
7.304
43,031,416
-0.24(-3.13%)
Sep 12, 2016
7.456
7.570
7.364
7.539
29,412,026
+0.07(+0.92%)
Sep 09, 2016
7.539
7.623
7.471
7.471
26,920,338
-0.08(-1.01%)
Sep 08, 2016
7.577
7.661
7.501
7.547
22,701,324
-0.02(-0.30%)
Sep 07, 2016
7.448
7.585
7.440
7.570
33,290,094
+0.10(+1.37%)
Sep 06, 2016
7.520
7.550
7.422
7.467
33,877,936
-0.03(-0.40%)
Sep 02, 2016
7.475
7.497
7.497
7.497
19,324,656
+0.06(+0.81%)
Sep 01, 2016
7.542
7.569
7.361
7.437
20,228,500
-0.09(-1.20%)
Aug 31, 2016
7.527
7.550
7.399
7.527
19,020,234
+0.00(+0.00%)
Aug 30, 2016
7.444
7.539
7.437
7.527
17,615,570
+0.08(+1.12%)
Aug 29, 2016
7.407
7.527
7.399
7.444
15,951,772
+0.05(+0.72%)
Aug 26, 2016
7.308
7.452
7.286
7.391
24,223,758
+0.11(+1.45%)
Aug 25, 2016
7.271
7.354
7.271
7.286
21,071,072
+0.02(+0.21%)
Aug 24, 2016
7.308
7.361
7.263
7.271
18,602,130
-0.03(-0.41%)
Aug 23, 2016
7.316
7.354
7.301
7.301
14,816,160
+0.01(+0.10%)
Aug 22, 2016
7.271
7.339
7.240
7.293
19,627,596
-0.02(-0.31%)
Aug 19, 2016
7.263
7.316
7.203
7.316
14,657,884
+0.05(+0.62%)
Aug 18, 2016
7.210
7.271
7.188
7.271
16,458,451
+0.06(+0.84%)
Aug 17, 2016
7.195
7.233
7.161
7.210
22,151,916
+0.01(+0.10%)
Aug 16, 2016
7.173
7.263
7.135
7.203
23,162,832
-0.02(-0.21%)
Aug 15, 2016
7.014
7.233
7.006
7.218
24,731,278
+0.25(+3.58%)
Aug 12, 2016
6.954
6.969
6.901
6.969
13,224,005
-0.05(-0.75%)
Aug 11, 2016
6.991
7.052
6.961
7.022
15,451,728
+0.03(+0.43%)
Aug 10, 2016
7.074
7.089
6.976
6.991
24,051,086
-0.08(-1.17%)
Aug 09, 2016
7.097
7.142
7.059
7.074
13,908,880
-0.02(-0.21%)
Aug 08, 2016
7.097
7.142
7.067
7.089
15,053,096
+0.00(+0.00%)
Aug 05, 2016
6.961
7.135
6.946
7.089
22,129,208
+0.26(+3.87%)
Aug 04, 2016
6.840
6.878
6.814
6.825
15,959,215
+0.00(+0.00%)
Aug 03, 2016
6.727
6.878
6.704
6.825
23,870,688
+0.11(+1.57%)
Aug 02, 2016
6.803
6.825
6.659
6.720
26,820,090
-0.09(-1.33%)
Aug 01, 2016
6.954
6.976
6.795
6.810
25,928,930
-0.11(-1.64%)
Jul 29, 2016
6.871
7.037
6.871
6.923
37,823,476
+0.01(+0.11%)
Jul 28, 2016
6.840
6.938
6.795
6.916
17,981,736
+0.05(+0.66%)
Jul 27, 2016
6.931
7.014
6.833
6.871
31,208,346
-0.04(-0.55%)
Jul 26, 2016
6.780
6.923
6.757
6.908
27,114,584
+0.14(+2.01%)
Jul 25, 2016
6.803
6.833
6.757
6.772
15,530,001
-0.05(-0.66%)
Jul 22, 2016
6.750
6.863
6.727
6.818
25,373,180
+0.07(+1.01%)
Jul 21, 2016
6.757
6.863
6.727
6.750
27,939,228
+0.02(+0.22%)
Jul 20, 2016
6.742
6.772
6.644
6.735
34,608,416
+0.03(+0.45%)
Jul 19, 2016
6.795
6.867
6.682
6.704
44,619,364
-0.21(-3.06%)
Jul 18, 2016
6.886
6.976
6.859
6.916
28,911,392
+0.03(+0.44%)
Jul 15, 2016
6.893
6.931
6.810
6.886
28,294,680
+0.03(+0.44%)
Jul 14, 2016
6.840
6.886
6.803
6.855
27,024,258
+0.17(+2.48%)
Jul 13, 2016
6.644
6.697
6.591
6.689
24,131,876
+0.02(+0.34%)
Jul 12, 2016
6.553
6.689
6.553
6.667
27,858,696
+0.20(+3.03%)
Jul 11, 2016
6.448
6.512
6.418
6.470
24,810,424
+0.10(+1.54%)
Jul 08, 2016
6.334
6.229
6.229
6.372
31,301,290
+0.14(+2.30%)
Jul 07, 2016
6.176
6.342
6.168
6.229
28,548,204
+0.05(+0.73%)
Jul 06, 2016
6.002
6.191
5.889
6.183
35,413,332
+0.13(+2.12%)
Jul 05, 2016
6.221
6.229
6.010
6.055
23,760,694
-0.26(-4.07%)
Jul 01, 2016
6.372
6.312
6.312
6.312
20,001,472
-0.11(-1.76%)
Jun 30, 2016
6.410
6.425
6.293
6.425
35,132,860
+0.07(+1.07%)
Jun 29, 2016
6.229
6.365
6.206
6.357
26,875,970
+0.14(+2.31%)
Jun 28, 2016
6.146
6.236
6.048
6.214
35,650,912
+0.24(+4.05%)
Jun 27, 2016
6.319
6.319
5.934
5.972
40,173,112
-0.47(-7.27%)
Jun 24, 2016
6.712
6.795
6.433
6.440
42,181,996
-0.69(-9.74%)
Jun 23, 2016
6.991
7.135
6.976
7.135
17,101,936
+0.25(+3.62%)
Jun 22, 2016
6.938
7.029
6.878
6.886
19,438,458
-0.04(-0.55%)
Jun 21, 2016
6.946
6.984
6.840
6.923
17,429,350
+0.00(+0.00%)
Jun 20, 2016
7.029
7.108
6.916
6.923
16,602,421
+0.06(+0.88%)
Jun 17, 2016
6.772
6.893
6.757
6.863
27,415,740
+0.09(+1.34%)
Jun 16, 2016
6.803
6.825
6.636
6.772
59,026,304
-0.10(-1.43%)
Jun 15, 2016
6.908
7.067
6.840
6.871
39,547,744
+0.01(+0.11%)
Jun 14, 2016
7.029
7.112
6.810
6.863
26,816,416
-0.20(-2.88%)
Jun 13, 2016
7.142
7.225
7.067
7.067
23,681,610
-0.12(-1.68%)
Jun 10, 2016
7.195
7.210
7.131
7.188
22,096,122
-0.14(-1.86%)
Jun 09, 2016
7.331
7.346
7.203
7.324
18,096,840
-0.09(-1.22%)
Jun 08, 2016
7.369
7.459
7.361
7.414
22,065,930
+0.04(+0.56%)
Jun 07, 2016
7.463
7.478
7.369
7.373
16,533,192
-0.09(-1.21%)
Jun 06, 2016
7.365
7.500
7.328
7.463
19,325,566
+0.17(+2.26%)
Jun 03, 2016
7.283
7.328
7.125
7.298
27,286,354
-0.20(-2.70%)
Jun 02, 2016
7.410
7.500
7.365
7.500
15,670,261
+0.05(+0.70%)
Jun 01, 2016
7.253
7.470
7.200
7.448
27,086,832
+0.07(+1.02%)
May 31, 2016
7.425
7.496
7.328
7.373
33,306,162
-0.03(-0.41%)
May 27, 2016
7.350
7.403
7.403
7.403
17,486,118
+0.10(+1.44%)
May 26, 2016
7.388
7.395
7.256
7.298
17,846,930
-0.09(-1.22%)
May 25, 2016
7.298
7.425
7.290
7.388
23,216,394
+0.15(+2.07%)
May 24, 2016
7.148
7.260
7.140
7.238
19,266,354
+0.14(+1.90%)
May 23, 2016
7.118
7.166
7.020
7.103
18,716,692
-0.03(-0.42%)
May 20, 2016
7.140
7.211
7.088
7.133
19,824,990
+0.03(+0.42%)
May 19, 2016
7.140
7.275
7.005
7.103
25,793,904
-0.13(-1.76%)
May 18, 2016
6.863
7.249
6.855
7.230
48,299,840
+0.35(+5.13%)
May 17, 2016
6.758
6.983
6.713
6.878
35,195,272
+0.09(+1.33%)
May 16, 2016
6.705
6.818
6.690
6.788
16,168,979
+0.04(+0.67%)
May 13, 2016
6.848
6.945
6.668
6.743
22,133,962
-0.11(-1.53%)
May 12, 2016
6.953
7.020
6.795
6.848
23,536,580
-0.07(-0.98%)
May 11, 2016
6.885
7.043
6.885
6.915
19,873,192
-0.01(-0.11%)
May 10, 2016
6.825
6.945
6.810
6.923
17,837,862
+0.13(+1.99%)
May 09, 2016
6.795
6.855
6.735
6.788
18,360,866
-0.02(-0.33%)
May 06, 2016
6.713
6.818
6.690
6.810
26,728,540
+0.03(+0.44%)
May 05, 2016
6.818
6.863
6.735
6.780
22,445,446
+0.00(+0.00%)
May 04, 2016
6.818
6.911
6.690
6.780
33,733,004
-0.15(-2.16%)
May 03, 2016
6.975
6.990
6.825
6.930
31,608,956
-0.16(-2.22%)
May 02, 2016
7.088
7.110
6.960
7.088
24,570,100
+0.05(+0.75%)
Apr 29, 2016
7.035
7.084
6.945
7.035
31,836,948
-0.03(-0.42%)
Apr 28, 2016
7.103
7.215
7.035
7.065
28,534,420
-0.13(-1.77%)
Apr 27, 2016
7.058
7.223
7.005
7.193
41,915,104
+0.14(+2.02%)
Apr 26, 2016
6.975
7.073
6.923
7.050
22,697,364
+0.08(+1.08%)
Apr 25, 2016
6.960
7.013
6.878
6.975
22,071,392
-0.03(-0.43%)
Apr 22, 2016
6.900
7.065
6.878
7.005
29,391,156
+0.13(+1.85%)
Apr 21, 2016
6.908
6.945
6.840
6.878
23,104,864
+0.01(+0.11%)
Apr 20, 2016
6.750
6.893
6.713
6.870
38,067,156
+0.14(+2.00%)
Apr 19, 2016
6.660
6.750
6.593
6.735
36,501,292
+0.17(+2.51%)
Apr 18, 2016
6.495
6.630
6.428
6.570
26,390,580
+0.01(+0.23%)
Apr 15, 2016
6.668
6.675
6.413
6.555
56,872,052
+0.20(+3.07%)
Apr 14, 2016
6.293
6.473
6.266
6.360
47,598,860
+0.06(+0.95%)
Apr 13, 2016
6.045
6.323
6.030
6.300
42,853,488
+0.32(+5.40%)
Apr 12, 2016
5.873
6.000
5.843
5.978
21,154,114
+0.16(+2.71%)
Apr 11, 2016
5.775
5.910
5.760
5.820
30,933,272
+0.07(+1.17%)
Apr 08, 2016
5.783
5.858
5.723
5.753
24,510,890
+0.05(+0.92%)
Apr 07, 2016
5.760
5.816
5.648
5.700
22,434,990
-0.16(-2.69%)
Apr 06, 2016
5.753
5.865
5.708
5.858
25,833,756
+0.11(+1.96%)
Apr 05, 2016
5.820
5.865
5.745
5.745
19,656,032
-0.16(-2.67%)
Apr 04, 2016
5.903
5.978
5.850
5.903
16,110,959
-0.02(-0.25%)
Apr 01, 2016
5.850
5.918
5.753
5.918
20,379,752
+0.03(+0.51%)
Mar 31, 2016
5.895
5.963
5.843
5.888
20,396,478
-0.04(-0.63%)
Mar 30, 2016
5.955
6.045
5.895
5.925
22,829,630
+0.00(+0.00%)
Mar 29, 2016
5.963
5.963
5.813
5.925
29,690,164
-0.11(-1.86%)
Mar 28, 2016
6.060
6.086
5.966
6.038
12,290,456
-0.01(-0.12%)
Mar 24, 2016
6.015
6.045
6.045
6.045
15,183,222
-0.02(-0.25%)
Mar 23, 2016
6.113
6.135
6.045
6.060
17,402,550
-0.08(-1.22%)
Mar 22, 2016
6.045
6.188
6.030
6.135
20,799,122
-0.02(-0.37%)
Mar 21, 2016
6.173
6.255
6.086
6.158
20,852,052
-0.01(-0.24%)
Mar 18, 2016
6.158
6.240
6.075
6.173
40,714,792
+0.08(+1.35%)
Mar 17, 2016
5.989
6.098
5.865
6.090
23,638,144
+0.07(+1.25%)
Mar 16, 2016
6.098
6.206
5.925
6.015
26,647,336
-0.07(-1.11%)
Mar 15, 2016
6.098
6.098
6.008
6.083
17,797,094
-0.08(-1.22%)
Mar 14, 2016
6.180
6.210
6.075
6.158
21,676,246
-0.02(-0.36%)
Mar 11, 2016
6.053
6.195
6.038
6.180
19,524,648
+0.20(+3.39%)
Mar 10, 2016
6.000
6.071
5.865
5.978
31,010,886
+0.08(+1.27%)
Mar 09, 2016
6.068
6.090
5.873
5.903
29,743,126
-0.09(-1.50%)
Mar 08, 2016
6.156
6.179
5.914
5.993
38,973,100
-0.25(-3.94%)
Mar 07, 2016
6.156
6.272
6.141
6.238
20,028,300
-0.01(-0.12%)
Mar 04, 2016
6.231
6.350
6.171
6.246
35,556,664
+0.08(+1.33%)
Mar 03, 2016
6.037
6.179
6.015
6.164
28,172,884
+0.12(+1.97%)
Mar 02, 2016
5.955
6.082
5.926
6.045
22,451,372
+0.10(+1.75%)
Mar 01, 2016
5.665
5.944
5.646
5.940
23,654,316
+0.34(+6.12%)
Feb 29, 2016
5.739
5.762
5.598
5.598
23,429,938
-0.17(-2.97%)
Feb 26, 2016
5.687
5.859
5.628
5.769
25,625,918
+0.18(+3.20%)
Feb 25, 2016
5.531
5.620
5.471
5.591
20,269,084
+0.07(+1.21%)
Feb 24, 2016
5.509
5.546
5.364
5.524
29,606,284
-0.11(-1.98%)
Feb 23, 2016
5.851
5.881
5.583
5.635
25,972,678
-0.25(-4.18%)
Feb 22, 2016
5.799
5.888
5.784
5.881
22,508,030
+0.19(+3.27%)
Feb 19, 2016
5.650
5.766
5.576
5.695
26,772,542
+0.02(+0.39%)
Feb 18, 2016
5.881
5.881
5.591
5.673
32,626,726
-0.15(-2.56%)
Feb 17, 2016
5.911
5.970
5.777
5.821
27,773,100
-0.01(-0.26%)
Feb 16, 2016
5.777
5.903
5.673
5.836
32,755,198
+0.18(+3.16%)
Feb 12, 2016
5.390
5.658
5.658
5.658
43,785,516
+0.39(+7.34%)
Feb 11, 2016
5.397
5.431
5.211
5.271
38,049,708
-0.32(-5.73%)
Feb 10, 2016
5.732
5.799
5.591
5.591
31,704,024
-0.10(-1.83%)
Feb 09, 2016
5.486
5.728
5.464
5.695
34,966,308
+0.09(+1.59%)
Feb 08, 2016
5.710
5.717
5.486
5.606
35,805,640
-0.20(-3.46%)
Feb 05, 2016
5.918
5.989
5.792
5.806
26,899,362
-0.07(-1.27%)
Feb 04, 2016
5.777
6.030
5.762
5.881
29,828,730
+0.06(+1.02%)
Feb 03, 2016
5.732
5.859
5.464
5.821
46,091,712
+0.14(+2.49%)
Feb 02, 2016
5.792
5.792
5.628
5.680
36,412,460
-0.23(-3.90%)
Feb 01, 2016
6.052
6.067
5.866
5.911
33,037,778
-0.13(-2.22%)
Jan 29, 2016
5.970
6.071
5.926
6.045
35,084,208
+0.08(+1.37%)
Jan 28, 2016
6.015
6.149
5.940
5.963
39,598,472
+0.04(+0.75%)
Jan 27, 2016
5.814
6.089
5.769
5.918
37,856,988
+0.10(+1.66%)
Jan 26, 2016
5.680
5.903
5.680
5.821
30,656,184
+0.19(+3.30%)
Jan 25, 2016
5.859
5.888
5.620
5.635
24,889,674
-0.27(-4.54%)
Jan 22, 2016
5.926
6.030
5.888
5.903
24,160,222
+0.07(+1.28%)
Jan 21, 2016
5.851
6.015
5.799
5.829
42,864,180
-0.05(-0.89%)
Jan 20, 2016
5.851
5.978
5.658
5.881
46,369,228
-0.13(-2.23%)
Jan 19, 2016
6.186
6.253
5.955
6.015
39,195,428
-0.09(-1.46%)
Jan 15, 2016
5.345
6.104
6.104
6.104
50,111,768
-0.12(-1.91%)
Jan 14, 2016
6.238
6.313
6.082
6.223
58,988,008
+0.02(+0.36%)
Jan 13, 2016
6.558
6.573
6.164
6.201
37,561,272
-0.31(-4.69%)
Jan 12, 2016
6.536
6.566
6.343
6.506
25,229,204
+0.04(+0.69%)
Jan 11, 2016
6.581
6.625
6.380
6.462
26,286,974
-0.06(-0.91%)
Jan 08, 2016
6.730
6.774
6.499
6.521
31,211,616
-0.15(-2.23%)
Jan 07, 2016
6.737
6.826
6.670
6.670
36,420,988
-0.22(-3.24%)
Jan 06, 2016
6.893
6.953
6.830
6.893
22,981,418
-0.12(-1.70%)
Jan 05, 2016
7.035
7.079
6.945
7.012
21,571,554
-0.01(-0.21%)
Jan 04, 2016
6.960
7.057
6.923
7.027
23,956,806
-0.12(-1.67%)
Dec 31, 2015
7.132
7.146
7.146
7.146
12,917,808
-0.04(-0.52%)
Dec 30, 2015
7.251
7.251
7.154
7.184
9,191,955
-0.08(-1.13%)
Dec 29, 2015
7.221
7.288
7.206
7.266
10,868,161
+0.10(+1.35%)
Dec 28, 2015
7.191
7.206
7.057
7.169
11,681,730
-0.06(-0.82%)
Dec 24, 2015
7.206
7.228
7.228
7.228
4,960,090
+0.01(+0.21%)
Dec 23, 2015
7.124
7.221
7.094
7.213
14,335,773
+0.14(+2.00%)
Dec 22, 2015
7.065
7.079
6.923
7.072
17,598,278
+0.08(+1.17%)
Dec 21, 2015
6.990
7.012
6.886
6.990
19,113,174
+0.03(+0.43%)
Dec 18, 2015
7.087
7.154
6.931
6.960
75,142,616
-0.28(-3.91%)
Dec 17, 2015
7.429
7.459
7.243
7.243
28,522,538
-0.16(-2.11%)
Dec 16, 2015
7.340
7.429
7.176
7.400
41,294,880
+0.13(+1.74%)
Dec 15, 2015
7.087
7.340
7.079
7.273
29,512,834
+0.31(+4.38%)
Dec 14, 2015
7.050
7.087
6.849
6.968
28,139,050
-0.01(-0.11%)
Dec 11, 2015
7.027
7.072
6.923
6.975
23,979,966
-0.18(-2.50%)
Dec 10, 2015
7.035
7.251
6.975
7.154
21,859,188
+0.12(+1.69%)
Dec 09, 2015
7.117
7.191
6.953
7.035
34,761,628
-0.10(-1.36%)
Dec 08, 2015
7.354
7.372
7.102
7.132
32,600,848
-0.29(-3.89%)
Dec 07, 2015
7.553
7.567
7.383
7.420
20,280,448
-0.17(-2.24%)
Dec 04, 2015
7.398
7.605
7.331
7.590
25,895,714
+0.21(+2.91%)
Dec 03, 2015
7.509
7.524
7.346
7.376
21,359,636
-0.10(-1.29%)
Dec 02, 2015
7.605
7.605
7.457
7.472
18,212,214
-0.11(-1.46%)
Dec 01, 2015
7.553
7.605
7.487
7.583
18,941,794
+0.08(+1.08%)
Nov 30, 2015
7.524
7.546
7.442
7.501
15,882,099
-0.02(-0.29%)
Nov 27, 2015
7.464
7.531
7.405
7.524
6,942,520
+0.06(+0.79%)
Nov 25, 2015
7.501
7.464
7.464
7.464
11,594,258
-0.03(-0.39%)
Nov 24, 2015
7.405
7.524
7.390
7.494
18,703,018
+0.04(+0.50%)
Nov 23, 2015
7.479
7.538
7.435
7.457
13,836,219
+0.00(+0.00%)
Nov 20, 2015
7.553
7.568
7.420
7.457
20,546,528
-0.04(-0.59%)
Nov 19, 2015
7.420
7.561
7.265
7.501
43,322,304
+0.04(+0.50%)
Nov 18, 2015
7.324
7.464
7.280
7.464
26,140,246
+0.16(+2.23%)
Nov 17, 2015
7.302
7.405
7.287
7.302
18,022,216
+0.04(+0.61%)
Nov 16, 2015
7.146
7.265
7.117
7.257
16,800,166
+0.07(+1.03%)
Nov 13, 2015
7.243
7.272
7.154
7.183
17,763,276
-0.07(-0.92%)
Nov 12, 2015
7.302
7.324
7.235
7.250
20,630,978
-0.11(-1.51%)
Nov 11, 2015
7.479
7.524
7.354
7.361
16,363,519
-0.09(-1.19%)
Nov 10, 2015
7.383
7.479
7.294
7.450
19,171,960
+0.06(+0.80%)
Nov 09, 2015
7.457
7.546
7.324
7.390
24,239,578
-0.10(-1.38%)
Nov 06, 2015
7.405
7.552
7.405
7.494
32,105,090
+0.30(+4.11%)
Nov 05, 2015
7.102
7.250
7.087
7.198
27,994,428
+0.10(+1.46%)
Nov 04, 2015
7.087
7.132
7.051
7.095
15,906,204
+0.04(+0.52%)
Nov 03, 2015
7.065
7.132
7.028
7.058
15,026,144
-0.03(-0.42%)
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.