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
Sirius XM Holdings
(NQ:
SIRI
)
2.800
UNCHANGED
Streaming Delayed Price
Updated: 4:00 PM EDT, May 22, 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 (%)
Nov 28, 2014
3.143
3.170
3.139
3.170
13,629,834
+0.03(+0.83%)
Nov 26, 2014
3.143
3.143
3.143
3.143
22,694,228
+0.00(+0.00%)
Nov 25, 2014
3.117
3.143
3.109
3.143
35,080,872
+0.03(+0.84%)
Nov 24, 2014
3.091
3.126
3.082
3.117
22,358,790
+0.03(+0.85%)
Nov 21, 2014
3.117
3.126
3.082
3.091
21,515,714
-0.00(-0.14%)
Nov 20, 2014
3.074
3.100
3.047
3.095
25,248,562
+0.02(+0.71%)
Nov 19, 2014
3.100
3.135
3.065
3.074
33,071,552
-0.03(-1.12%)
Nov 18, 2014
3.065
3.126
3.065
3.109
28,762,576
+0.03(+1.14%)
Nov 17, 2014
3.074
3.091
3.047
3.074
21,261,846
-0.01(-0.28%)
Nov 14, 2014
3.074
3.082
3.056
3.082
22,067,874
+0.02(+0.71%)
Nov 13, 2014
3.039
3.065
3.039
3.061
17,391,904
+0.01(+0.43%)
Nov 12, 2014
3.047
3.074
3.039
3.047
26,707,234
-0.01(-0.43%)
Nov 11, 2014
3.039
3.065
3.030
3.061
19,459,818
+0.01(+0.43%)
Nov 10, 2014
3.012
3.047
2.995
3.047
32,968,332
+0.03(+1.01%)
Nov 07, 2014
3.030
3.030
3.004
3.017
32,245,084
+0.00(+0.15%)
Nov 06, 2014
3.047
3.056
3.004
3.012
34,749,884
-0.03(-1.15%)
Nov 05, 2014
3.039
3.056
2.995
3.047
45,888,220
+0.01(+0.29%)
Nov 04, 2014
3.030
3.039
2.995
3.039
34,707,692
+0.00(+0.00%)
Nov 03, 2014
2.995
3.047
2.986
3.039
29,523,360
+0.04(+1.46%)
Oct 31, 2014
2.969
3.012
2.969
2.995
46,073,652
+0.04(+1.48%)
Oct 30, 2014
2.925
2.960
2.916
2.951
29,685,670
+0.03(+0.90%)
Oct 29, 2014
2.908
2.943
2.899
2.925
50,367,544
+0.02(+0.60%)
Oct 28, 2014
2.925
2.951
2.868
2.908
43,935,032
-0.02(-0.60%)
Oct 27, 2014
2.916
2.943
2.890
2.925
21,035,782
-0.02(-0.59%)
Oct 24, 2014
2.951
2.951
2.916
2.943
13,597,677
+0.00(+0.00%)
Oct 23, 2014
2.925
2.943
2.908
2.943
20,145,186
+0.03(+1.20%)
Oct 22, 2014
2.951
2.960
2.908
2.908
15,135,190
-0.04(-1.48%)
Oct 21, 2014
2.899
2.960
2.899
2.951
18,070,206
+0.04(+1.50%)
Oct 20, 2014
2.847
2.908
2.838
2.908
32,420,666
+0.05(+1.83%)
Oct 17, 2014
2.882
2.908
2.838
2.855
36,162,768
-0.00(-0.15%)
Oct 16, 2014
2.794
2.864
2.785
2.860
40,378,936
+0.01(+0.46%)
Oct 15, 2014
2.794
2.873
2.768
2.847
83,420,904
+0.01(+0.31%)
Oct 14, 2014
2.803
2.855
2.777
2.838
67,164,216
+0.05(+1.88%)
Oct 13, 2014
2.742
2.847
2.742
2.785
57,967,836
+0.02(+0.63%)
Oct 10, 2014
2.873
2.882
2.751
2.768
56,218,308
-0.10(-3.35%)
Oct 09, 2014
2.951
2.986
2.864
2.864
63,012,260
-0.11(-3.67%)
Oct 08, 2014
2.934
2.986
2.899
2.973
46,151,500
+0.04(+1.49%)
Oct 07, 2014
2.960
2.969
2.925
2.930
18,858,006
-0.04(-1.32%)
Oct 06, 2014
2.995
3.012
2.943
2.969
25,471,654
-0.02(-0.58%)
Oct 03, 2014
2.951
2.995
2.951
2.986
24,338,644
+0.03(+1.03%)
Oct 02, 2014
2.986
2.995
2.899
2.956
59,055,120
-0.03(-1.02%)
Oct 01, 2014
3.039
3.056
2.978
2.986
62,712,312
-0.06(-2.01%)
Sep 30, 2014
3.065
3.082
3.047
3.047
26,760,152
-0.01(-0.29%)
Sep 29, 2014
3.047
3.082
3.030
3.056
21,202,608
-0.01(-0.29%)
Sep 26, 2014
3.039
3.074
3.039
3.065
33,563,648
+0.03(+0.86%)
Sep 25, 2014
3.091
3.100
3.039
3.039
56,603,468
-0.04(-1.42%)
Sep 24, 2014
3.021
3.117
3.012
3.082
52,791,744
+0.04(+1.44%)
Sep 23, 2014
3.047
3.126
3.039
3.039
66,055,476
-0.03(-1.14%)
Sep 22, 2014
3.126
3.135
3.074
3.074
57,560,956
-0.04(-1.40%)
Sep 19, 2014
3.170
3.178
3.117
3.117
86,670,240
-0.06(-1.79%)
Sep 18, 2014
3.161
3.187
3.161
3.174
25,721,860
+0.00(+0.14%)
Sep 17, 2014
3.135
3.187
3.135
3.170
39,009,360
+0.02(+0.69%)
Sep 16, 2014
3.126
3.152
3.117
3.148
46,315,160
+0.02(+0.56%)
Sep 15, 2014
3.143
3.152
3.117
3.130
33,328,350
-0.02(-0.55%)
Sep 12, 2014
3.143
3.170
3.135
3.148
25,016,430
-0.01(-0.28%)
Sep 11, 2014
3.143
3.170
3.143
3.157
24,128,112
+0.00(+0.00%)
Sep 10, 2014
3.152
3.170
3.143
3.157
33,123,138
+0.04(+1.26%)
Sep 09, 2014
3.117
3.135
3.109
3.117
35,002,504
-0.01(-0.28%)
Sep 08, 2014
3.126
3.152
3.117
3.126
29,168,120
-0.01(-0.42%)
Sep 05, 2014
3.135
3.135
3.126
3.139
24,363,842
+0.00(+0.00%)
Sep 04, 2014
3.170
3.178
3.126
3.139
46,400,708
-0.03(-1.10%)
Sep 03, 2014
3.170
3.178
3.157
3.174
36,989,948
-0.00(-0.14%)
Sep 02, 2014
3.161
3.178
3.152
3.178
35,245,296
+0.01(+0.28%)
Aug 29, 2014
3.161
3.170
3.170
3.170
38,684,280
+0.03(+0.83%)
Aug 28, 2014
3.135
3.161
3.117
3.143
40,134,652
+0.01(+0.28%)
Aug 27, 2014
3.100
3.135
3.100
3.135
45,915,748
+0.03(+0.84%)
Aug 26, 2014
3.143
3.143
3.109
3.109
38,856,228
-0.03(-0.84%)
Aug 25, 2014
3.109
3.143
3.109
3.135
60,448,488
+0.01(+0.42%)
Aug 22, 2014
3.126
3.126
3.100
3.122
21,474,544
-0.00(-0.14%)
Aug 21, 2014
3.109
3.126
3.100
3.126
27,104,692
+0.01(+0.28%)
Aug 20, 2014
3.100
3.126
3.100
3.117
31,037,382
+0.01(+0.28%)
Aug 19, 2014
3.100
3.117
3.091
3.109
26,609,846
+0.01(+0.28%)
Aug 18, 2014
3.109
3.117
3.065
3.100
47,974,092
+0.00(+0.00%)
Aug 15, 2014
3.100
3.126
3.082
3.100
61,698,984
+0.00(+0.00%)
Aug 14, 2014
3.039
3.100
3.039
3.100
69,006,720
+0.05(+1.72%)
Aug 13, 2014
2.986
3.047
2.986
3.047
72,769,936
+0.08(+2.65%)
Aug 12, 2014
2.986
3.004
2.960
2.969
38,564,928
-0.02(-0.73%)
Aug 11, 2014
2.986
3.004
2.978
2.991
27,017,152
-0.01(-0.44%)
Aug 08, 2014
2.925
3.004
2.925
3.004
77,526,360
+0.07(+2.38%)
Aug 07, 2014
2.943
2.960
2.916
2.934
41,393,732
+0.00(+0.00%)
Aug 06, 2014
2.925
2.951
2.899
2.934
52,591,976
-0.01(-0.29%)
Aug 05, 2014
2.916
2.951
2.899
2.943
41,066,240
+0.03(+0.90%)
Aug 04, 2014
2.899
2.943
2.899
2.916
32,938,726
+0.03(+0.91%)
Aug 01, 2014
2.960
2.986
2.882
2.890
60,021,736
-0.06(-2.07%)
Jul 31, 2014
3.004
3.012
2.951
2.951
48,045,640
-0.07(-2.31%)
Jul 30, 2014
2.995
3.030
2.969
3.021
76,562,752
+0.05(+1.76%)
Jul 29, 2014
3.039
3.047
2.951
2.969
135,836,768
+0.02(+0.59%)
Jul 28, 2014
2.995
3.004
2.934
2.951
78,890,464
-0.05(-1.74%)
Jul 25, 2014
2.995
3.012
2.986
3.004
50,361,496
-0.01(-0.29%)
Jul 24, 2014
3.021
3.030
2.995
3.012
55,617,576
-0.01(-0.29%)
Jul 23, 2014
3.030
3.039
2.995
3.021
46,257,644
-0.02(-0.57%)
Jul 22, 2014
3.030
3.039
3.021
3.039
22,850,726
+0.02(+0.58%)
Jul 21, 2014
2.986
3.039
2.978
3.021
31,243,434
+0.02(+0.58%)
Jul 18, 2014
3.030
3.030
2.995
3.004
38,427,236
-0.01(-0.43%)
Jul 17, 2014
2.969
3.039
2.969
3.017
58,855,304
+0.03(+1.02%)
Jul 16, 2014
3.012
3.012
2.969
2.986
56,518,100
+0.03(+1.18%)
Jul 15, 2014
2.960
2.978
2.934
2.951
44,398,864
-0.01(-0.44%)
Jul 14, 2014
2.969
2.978
2.951
2.964
25,045,140
+0.01(+0.44%)
Jul 11, 2014
2.943
2.969
2.934
2.951
21,805,486
+0.00(+0.00%)
Jul 10, 2014
2.873
2.960
2.864
2.951
45,889,000
+0.03(+0.90%)
Jul 09, 2014
2.934
2.960
2.916
2.925
64,610,564
-0.01(-0.45%)
Jul 08, 2014
2.978
2.986
2.899
2.938
71,961,128
-0.06(-1.90%)
Jul 07, 2014
3.004
3.012
2.969
2.995
45,459,840
-0.03(-0.87%)
Jul 03, 2014
3.012
3.021
3.021
3.021
11,553,542
+0.01(+0.44%)
Jul 02, 2014
3.004
3.047
2.995
3.008
44,269,976
+0.01(+0.29%)
Jul 01, 2014
3.030
3.047
2.978
2.999
63,267,476
-0.02(-0.72%)
Jun 30, 2014
3.004
3.039
2.995
3.021
50,858,816
+0.03(+0.87%)
Jun 27, 2014
3.012
3.030
2.986
2.995
105,211,992
-0.02(-0.72%)
Jun 26, 2014
2.995
3.021
2.969
3.017
43,728,772
+0.02(+0.73%)
Jun 25, 2014
2.951
2.995
2.951
2.995
65,200,548
+0.03(+0.88%)
Jun 24, 2014
2.986
3.012
2.951
2.969
41,038,924
-0.02(-0.73%)
Jun 23, 2014
2.960
2.995
2.951
2.991
31,122,180
+0.03(+1.03%)
Jun 20, 2014
3.030
3.039
2.951
2.960
82,031,432
-0.06(-2.02%)
Jun 19, 2014
2.995
3.047
2.978
3.021
75,751,080
+0.01(+0.29%)
Jun 18, 2014
2.943
3.030
2.943
3.012
98,101,888
+0.07(+2.37%)
Jun 17, 2014
2.899
2.951
2.899
2.943
62,302,512
+0.03(+1.20%)
Jun 16, 2014
2.890
2.934
2.890
2.908
36,604,560
-0.00(-0.15%)
Jun 13, 2014
2.916
2.925
2.899
2.912
21,584,614
-0.00(-0.15%)
Jun 12, 2014
2.916
2.960
2.890
2.916
40,301,156
-0.01(-0.30%)
Jun 11, 2014
2.899
2.934
2.890
2.925
50,632,352
+0.00(+0.15%)
Jun 10, 2014
2.916
2.943
2.916
2.921
75,166,464
-0.01(-0.45%)
Jun 06, 2014
2.908
2.934
2.899
2.934
36,368,352
+0.03(+1.20%)
Jun 05, 2014
2.916
2.925
2.890
2.899
39,298,432
-0.02(-0.60%)
Jun 04, 2014
2.873
2.925
2.873
2.916
42,008,416
+0.03(+1.21%)
Jun 03, 2014
2.864
2.899
2.855
2.882
62,291,712
+0.02(+0.61%)
Jun 02, 2014
2.864
2.899
2.855
2.864
36,710,484
+0.00(+0.00%)
May 30, 2014
2.908
2.908
2.812
2.864
107,699,408
-0.03(-1.20%)
May 29, 2014
2.890
2.934
2.882
2.899
114,886,936
+0.02(+0.76%)
May 28, 2014
2.882
2.908
2.873
2.877
34,686,952
-0.02(-0.75%)
May 27, 2014
2.855
2.908
2.847
2.899
54,171,100
+0.04(+1.53%)
May 23, 2014
2.864
2.855
2.855
2.855
58,669,464
+0.00(+0.00%)
May 22, 2014
2.768
2.864
2.768
2.855
60,808,460
+0.09(+3.15%)
May 21, 2014
2.777
2.820
2.759
2.768
58,568,576
+0.00(+0.00%)
May 20, 2014
2.751
2.803
2.751
2.768
48,948,104
+0.01(+0.48%)
May 19, 2014
2.707
2.768
2.707
2.755
52,230,028
+0.03(+1.28%)
May 16, 2014
2.751
2.755
2.698
2.720
77,891,792
-0.03(-1.11%)
May 15, 2014
2.794
2.794
2.698
2.751
70,865,312
-0.06(-2.08%)
May 14, 2014
2.847
2.862
2.794
2.809
51,689,996
-0.05(-1.62%)
May 13, 2014
2.794
2.873
2.794
2.855
78,801,816
+0.06(+2.19%)
May 12, 2014
2.759
2.812
2.751
2.794
34,731,824
+0.03(+1.27%)
May 09, 2014
2.751
2.759
2.724
2.759
35,686,768
+0.01(+0.32%)
May 08, 2014
2.742
2.794
2.742
2.751
40,743,232
+0.00(+0.00%)
May 07, 2014
2.794
2.803
2.724
2.751
49,175,824
-0.03(-1.25%)
May 06, 2014
2.794
2.820
2.777
2.785
30,807,206
-0.03(-1.24%)
May 05, 2014
2.812
2.829
2.768
2.820
27,925,302
-0.00(-0.15%)
May 02, 2014
2.803
2.847
2.803
2.825
62,169,388
+0.02(+0.62%)
May 01, 2014
2.768
2.820
2.768
2.807
71,720,648
+0.02(+0.79%)
Apr 30, 2014
2.663
2.785
2.663
2.785
67,143,408
+0.10(+3.91%)
Apr 29, 2014
2.672
2.716
2.620
2.681
66,854,768
+0.00(+0.00%)
Apr 28, 2014
2.716
2.729
2.602
2.681
96,474,792
-0.04(-1.60%)
Apr 25, 2014
2.777
2.777
2.689
2.724
74,619,448
-0.07(-2.35%)
Apr 24, 2014
2.785
2.838
2.724
2.790
119,437,656
+0.02(+0.79%)
Apr 23, 2014
2.812
2.829
2.759
2.768
44,699,164
-0.04(-1.55%)
Apr 22, 2014
2.794
2.829
2.785
2.812
46,732,912
+0.03(+0.94%)
Apr 21, 2014
2.742
2.803
2.742
2.785
38,994,208
+0.04(+1.59%)
Apr 17, 2014
2.768
2.742
2.742
2.742
39,479,640
-0.03(-0.95%)
Apr 16, 2014
2.698
2.768
2.698
2.768
57,257,892
+0.07(+2.59%)
Apr 15, 2014
2.733
2.742
2.620
2.698
108,299,032
-0.03(-1.12%)
Apr 14, 2014
2.785
2.794
2.707
2.729
57,337,180
-0.03(-1.11%)
Apr 11, 2014
2.733
2.829
2.707
2.759
103,017,680
+0.05(+1.94%)
Apr 10, 2014
2.733
2.777
2.663
2.707
140,741,744
-0.03(-1.27%)
Apr 09, 2014
2.689
2.759
2.689
2.742
168,941,728
+0.07(+2.45%)
Apr 08, 2014
2.742
2.751
2.672
2.676
157,386,528
-0.05(-1.76%)
Apr 07, 2014
2.794
2.803
2.716
2.724
92,530,680
-0.07(-2.50%)
Apr 04, 2014
2.899
2.916
2.794
2.794
71,871,448
-0.07(-2.44%)
Apr 03, 2014
2.934
2.969
2.847
2.864
87,489,224
-0.05(-1.80%)
Apr 02, 2014
2.855
2.934
2.847
2.916
191,721,424
+0.09(+3.09%)
Apr 01, 2014
2.794
2.829
2.785
2.829
74,352,688
+0.03(+1.25%)
Mar 31, 2014
2.777
2.803
2.751
2.794
76,621,296
+0.04(+1.43%)
Mar 28, 2014
2.759
2.803
2.751
2.755
60,479,324
+0.03(+0.96%)
Mar 27, 2014
2.751
2.790
2.698
2.729
89,690,704
-0.03(-0.95%)
Mar 26, 2014
2.812
2.838
2.751
2.755
111,136,048
-0.01(-0.47%)
Mar 25, 2014
2.855
2.882
2.698
2.768
208,609,904
-0.08(-2.76%)
Mar 24, 2014
2.934
2.934
2.812
2.847
155,730,624
-0.08(-2.69%)
Mar 21, 2014
2.951
2.964
2.925
2.925
75,869,040
-0.01(-0.30%)
Mar 20, 2014
2.969
2.969
2.934
2.934
51,435,760
-0.03(-1.03%)
Mar 19, 2014
2.960
3.004
2.951
2.964
67,453,104
+0.00(+0.15%)
Mar 18, 2014
2.995
3.004
2.947
2.960
62,885,432
-0.03(-0.88%)
Mar 17, 2014
3.047
3.047
2.960
2.986
57,222,360
-0.02(-0.58%)
Mar 14, 2014
2.934
3.074
2.925
3.004
343,513,600
+0.06(+2.08%)
Mar 13, 2014
2.978
2.995
2.934
2.943
49,957,544
-0.02(-0.59%)
Mar 12, 2014
2.991
3.012
2.943
2.960
96,750,360
-0.03(-1.17%)
Mar 11, 2014
3.047
3.056
2.995
2.995
44,513,544
-0.03(-1.15%)
Mar 10, 2014
3.065
3.082
3.012
3.030
70,340,448
-0.03(-1.14%)
Mar 07, 2014
3.135
3.143
3.065
3.065
30,356,654
-0.04(-1.27%)
Mar 06, 2014
3.100
3.126
3.065
3.104
53,175,172
+0.00(+0.14%)
Mar 05, 2014
3.152
3.170
3.100
3.100
101,919,592
-0.03(-1.11%)
Mar 04, 2014
3.135
3.170
3.117
3.135
53,597,232
+0.02(+0.56%)
Mar 03, 2014
3.135
3.152
3.109
3.117
26,131,150
-0.03(-1.11%)
Feb 28, 2014
3.161
3.170
3.143
3.152
36,545,392
+0.00(+0.00%)
Feb 27, 2014
3.109
3.161
3.109
3.152
39,236,296
+0.03(+1.12%)
Feb 26, 2014
3.135
3.135
3.109
3.117
32,386,730
-0.01(-0.28%)
Feb 25, 2014
3.135
3.152
3.109
3.126
32,898,556
-0.01(-0.28%)
Feb 24, 2014
3.144
3.161
3.117
3.135
55,427,096
-0.02(-0.55%)
Feb 21, 2014
3.152
3.152
3.117
3.152
33,588,708
+0.01(+0.28%)
Feb 20, 2014
3.109
3.152
3.100
3.143
47,135,684
+0.03(+0.84%)
Feb 19, 2014
3.109
3.126
3.100
3.117
44,948,792
-0.00(-0.14%)
Feb 18, 2014
3.109
3.126
3.100
3.122
21,453,178
+0.02(+0.56%)
Feb 14, 2014
3.056
3.104
3.104
3.104
56,417,256
+0.04(+1.28%)
Feb 13, 2014
2.986
3.090
2.986
3.065
164,061,248
-0.04(-1.40%)
Feb 12, 2014
3.135
3.152
3.074
3.109
33,466,072
-0.01(-0.28%)
Feb 11, 2014
3.056
3.126
3.047
3.117
59,453,488
+0.07(+2.29%)
Feb 10, 2014
3.039
3.065
3.030
3.047
44,041,092
+0.00(+0.14%)
Feb 07, 2014
3.021
3.056
3.004
3.043
48,730,488
+0.03(+1.01%)
Feb 06, 2014
2.986
3.039
2.986
3.012
57,811,152
+0.02(+0.58%)
Feb 05, 2014
3.039
3.056
2.925
2.995
136,020,400
-0.08(-2.56%)
Feb 04, 2014
3.056
3.095
3.021
3.074
73,991,312
-0.03(-0.84%)
Feb 03, 2014
3.135
3.161
3.030
3.100
88,726,448
-0.03(-0.84%)
Jan 31, 2014
3.100
3.143
3.074
3.126
37,550,652
-0.01(-0.42%)
Jan 30, 2014
3.143
3.170
3.126
3.139
48,505,432
+0.00(+0.14%)
Jan 29, 2014
3.135
3.196
3.117
3.135
78,133,280
-0.03(-1.10%)
Jan 28, 2014
3.187
3.205
3.143
3.170
77,883,368
-0.03(-0.82%)
Jan 27, 2014
3.187
3.196
3.126
3.196
62,912,240
+0.02(+0.55%)
Jan 24, 2014
3.231
3.231
3.161
3.178
69,906,080
-0.07(-2.15%)
Jan 23, 2014
3.240
3.248
3.222
3.248
35,146,436
-0.02(-0.53%)
Jan 22, 2014
3.248
3.266
3.222
3.266
37,842,764
+0.03(+0.81%)
Jan 21, 2014
3.274
3.274
3.222
3.240
41,156,600
-0.00(-0.13%)
Jan 17, 2014
3.205
3.244
3.244
3.244
63,591,552
+0.04(+1.23%)
Jan 16, 2014
3.213
3.248
3.205
3.205
54,514,828
-0.02(-0.54%)
Jan 15, 2014
3.205
3.226
3.192
3.222
70,086,744
+0.02(+0.54%)
Jan 14, 2014
3.213
3.231
3.178
3.205
119,984,256
+0.00(+0.00%)
Jan 13, 2014
3.283
3.283
3.187
3.205
126,915,080
-0.03(-0.81%)
Jan 10, 2014
3.336
3.336
3.222
3.231
231,005,568
-0.08(-2.37%)
Jan 09, 2014
3.283
3.344
3.266
3.309
115,004,792
+0.02(+0.53%)
Jan 08, 2014
3.370
3.397
3.283
3.292
174,036,608
-0.08(-2.33%)
Jan 07, 2014
3.370
3.379
3.327
3.370
222,552,272
+0.03(+0.78%)
Jan 06, 2014
3.353
3.366
3.274
3.344
464,323,584
+0.23(+7.28%)
Jan 03, 2014
3.135
3.178
3.091
3.117
69,154,576
+0.06(+2.00%)
Jan 02, 2014
3.021
3.074
3.012
3.056
39,773,376
+0.01(+0.29%)
Dec 31, 2013
3.047
3.047
3.047
3.047
48,080,664
-0.02(-0.57%)
Dec 30, 2013
3.065
3.082
3.030
3.065
32,130,780
-0.00(-0.14%)
Dec 27, 2013
3.143
3.161
3.056
3.069
37,657,136
-0.07(-2.09%)
Dec 26, 2013
3.161
3.170
3.100
3.135
29,834,666
-0.01(-0.28%)
Dec 24, 2013
3.087
3.152
3.056
3.143
24,678,074
+0.07(+2.27%)
Dec 23, 2013
3.100
3.161
3.074
3.074
46,832,752
+0.00(+0.00%)
Dec 20, 2013
2.978
3.135
2.969
3.074
92,513,880
+0.08(+2.62%)
Dec 19, 2013
3.047
3.082
2.951
2.995
80,731,088
-0.04(-1.18%)
Dec 18, 2013
2.943
3.117
2.899
3.031
158,162,432
+0.05(+1.64%)
Dec 17, 2013
3.074
3.082
2.978
2.982
109,435,408
-0.09(-2.84%)
Dec 16, 2013
3.100
3.135
3.056
3.069
61,395,616
-0.01(-0.43%)
Dec 13, 2013
3.052
3.100
3.030
3.082
40,308,272
+0.05(+1.73%)
Dec 12, 2013
3.074
3.082
2.951
3.030
96,596,984
-0.02(-0.72%)
Dec 11, 2013
3.165
3.178
3.039
3.052
53,269,016
-0.09(-2.92%)
Dec 10, 2013
3.205
3.213
3.143
3.143
48,897,212
-0.07(-2.04%)
Dec 09, 2013
3.231
3.240
3.170
3.209
48,426,372
-0.01(-0.41%)
Dec 06, 2013
3.248
3.274
3.213
3.222
0
+0.00(+0.00%)
Dec 05, 2013
3.231
3.266
3.213
3.222
21,455,950
-0.03(-0.81%)
Dec 04, 2013
3.248
3.292
3.222
3.248
52,472,908
-0.02(-0.53%)
Dec 03, 2013
3.292
3.336
3.240
3.266
0
-0.03(-0.80%)
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.