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
)
12.61
-0.04 (-0.36%)
Streaming Delayed Price
Updated: 11:08 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 (%)
Dec 31, 2018
8.528
8.587
8.447
8.541
14,824,174
+0.11(+1.31%)
Dec 28, 2018
8.451
8.522
8.366
8.431
21,276,424
+0.02(+0.23%)
Dec 27, 2018
8.224
8.412
8.192
8.412
28,802,784
-0.05(-0.61%)
Dec 26, 2018
8.211
8.464
8.127
8.464
25,614,770
+0.30(+3.73%)
Dec 24, 2018
8.302
8.438
8.153
8.159
17,332,834
-0.19(-2.33%)
Dec 21, 2018
8.477
8.567
8.308
8.353
33,595,644
-0.03(-0.31%)
Dec 20, 2018
8.502
8.580
8.269
8.379
43,871,024
+0.14(+1.65%)
Dec 19, 2018
8.658
8.742
8.172
8.243
49,442,536
-0.30(-3.49%)
Dec 18, 2018
8.541
8.648
8.470
8.541
30,894,300
+0.10(+1.23%)
Dec 17, 2018
8.496
8.677
8.386
8.438
34,044,312
+0.05(+0.54%)
Dec 14, 2018
8.269
8.496
8.253
8.392
36,362,968
-0.05(-0.61%)
Dec 13, 2018
8.502
8.522
8.357
8.444
26,579,832
+0.01(+0.15%)
Dec 12, 2018
8.567
8.606
8.412
8.431
27,928,710
+0.01(+0.08%)
Dec 11, 2018
8.535
8.561
8.276
8.425
42,120,440
+0.10(+1.17%)
Dec 10, 2018
8.373
8.444
8.230
8.328
34,255,104
-0.18(-2.13%)
Dec 07, 2018
8.781
8.891
8.457
8.509
38,569,880
-0.25(-2.88%)
Dec 06, 2018
8.444
8.781
8.386
8.761
55,246,428
-0.05(-0.51%)
Dec 04, 2018
9.085
9.182
8.771
8.807
40,988,044
-0.31(-3.41%)
Dec 03, 2018
9.208
9.247
9.027
9.118
33,029,920
+0.25(+2.77%)
Nov 30, 2018
8.736
8.978
8.671
8.872
36,219,196
+0.15(+1.71%)
Nov 29, 2018
8.765
8.800
8.564
8.723
44,495,756
-0.03(-0.37%)
Nov 28, 2018
8.528
8.787
8.373
8.755
37,667,084
+0.41(+4.89%)
Nov 27, 2018
8.205
8.379
8.127
8.347
41,384,788
+0.09(+1.10%)
Nov 26, 2018
8.256
8.515
8.192
8.256
48,249,864
-0.33(-3.85%)
Nov 23, 2018
8.846
8.852
8.502
8.587
47,105,960
-0.71(-7.60%)
Nov 21, 2018
9.292
9.292
9.292
0
+0.18(+1.99%)
Nov 20, 2018
9.338
9.338
8.923
9.111
30,560,930
-0.42(-4.42%)
Nov 19, 2018
9.584
9.597
9.396
9.532
22,330,066
-0.16(-1.67%)
Nov 16, 2018
9.597
9.736
9.513
9.694
25,432,042
+0.03(+0.27%)
Nov 15, 2018
9.403
9.707
9.396
9.668
22,801,554
+0.26(+2.75%)
Nov 14, 2018
9.435
9.545
9.215
9.409
35,894,700
-0.05(-0.48%)
Nov 13, 2018
9.292
9.545
9.202
9.454
36,838,744
+0.09(+0.97%)
Nov 12, 2018
9.506
9.519
9.325
9.364
28,785,068
-0.09(-0.96%)
Nov 09, 2018
9.733
9.739
9.312
9.454
54,699,112
-0.37(-3.76%)
Nov 08, 2018
10.00
10.12
9.765
9.823
21,371,438
-0.10(-0.98%)
Nov 07, 2018
9.940
9.985
9.810
9.921
17,369,766
+0.02(+0.20%)
Nov 06, 2018
9.934
9.998
9.791
9.901
19,585,662
-0.07(-0.71%)
Nov 05, 2018
10.04
10.12
9.898
9.972
20,834,424
-0.03(-0.32%)
Nov 02, 2018
10.12
10.31
9.849
10.00
30,286,440
-0.05(-0.45%)
Nov 01, 2018
9.882
10.19
9.668
10.05
31,484,220
+0.27(+2.78%)
Oct 31, 2018
9.558
9.827
9.539
9.778
40,466,748
+0.33(+3.50%)
Oct 30, 2018
9.279
9.513
9.211
9.448
44,745,668
+0.21(+2.24%)
Oct 29, 2018
9.940
9.979
9.131
9.241
60,695,332
-0.52(-5.31%)
Oct 26, 2018
9.390
9.849
9.377
9.759
60,303,404
+0.23(+2.38%)
Oct 25, 2018
9.675
9.694
9.312
9.532
45,557,736
+0.14(+1.52%)
Oct 24, 2018
10.07
10.08
9.351
9.390
45,657,612
-0.47(-4.79%)
Oct 23, 2018
9.946
9.972
9.700
9.862
45,692,628
-0.35(-3.42%)
Oct 22, 2018
10.10
10.22
10.00
10.21
35,399,416
+0.33(+3.34%)
Oct 19, 2018
9.927
10.07
9.798
9.882
28,917,756
+0.07(+0.73%)
Oct 18, 2018
10.26
10.26
9.765
9.810
43,793,128
-0.51(-4.90%)
Oct 17, 2018
10.21
10.37
10.04
10.32
42,524,716
+0.29(+2.91%)
Oct 16, 2018
10.28
10.29
9.934
10.02
34,295,420
+0.01(+0.13%)
Oct 15, 2018
9.972
10.16
9.817
10.01
31,459,754
+0.13(+1.31%)
Oct 12, 2018
9.908
10.03
9.746
9.882
27,200,226
+0.20(+2.07%)
Oct 11, 2018
9.713
9.901
9.610
9.681
31,599,608
+0.06(+0.67%)
Oct 10, 2018
10.02
10.06
9.616
9.616
36,037,524
-0.45(-4.44%)
Oct 09, 2018
9.934
10.13
9.804
10.06
32,750,476
+0.21(+2.17%)
Oct 08, 2018
9.739
9.946
9.655
9.849
44,740,692
+0.13(+1.33%)
Oct 05, 2018
9.629
9.765
9.590
9.720
35,838,844
-0.06(-0.60%)
Oct 04, 2018
10.04
10.05
9.700
9.778
33,174,196
-0.23(-2.27%)
Oct 03, 2018
10.22
10.45
9.901
10.00
62,566,804
-0.11(-1.09%)
Oct 02, 2018
9.940
10.23
9.901
10.11
53,037,060
+0.38(+3.93%)
Oct 01, 2018
9.590
9.794
9.519
9.733
20,529,346
+0.12(+1.28%)
Sep 28, 2018
9.564
9.798
9.558
9.610
27,044,718
+0.00(+0.00%)
Sep 27, 2018
9.713
9.726
9.519
9.610
26,149,596
-0.10(-1.00%)
Sep 26, 2018
9.882
9.901
9.597
9.707
46,955,512
-0.17(-1.70%)
Sep 25, 2018
9.506
9.882
9.506
9.875
35,786,996
+0.30(+3.11%)
Sep 24, 2018
9.694
9.836
9.551
9.577
26,366,062
-0.17(-1.79%)
Sep 21, 2018
9.487
9.778
9.474
9.752
42,815,836
+0.35(+3.72%)
Sep 20, 2018
9.383
9.425
9.254
9.403
29,034,726
+0.19(+2.11%)
Sep 19, 2018
9.111
9.325
9.098
9.208
33,650,232
+0.27(+2.97%)
Sep 18, 2018
8.781
9.040
8.774
8.943
30,635,362
+0.29(+3.37%)
Sep 17, 2018
8.587
8.703
8.580
8.651
19,855,268
+0.07(+0.83%)
Sep 14, 2018
8.515
8.613
8.470
8.580
25,354,056
+0.27(+3.19%)
Sep 13, 2018
8.451
8.483
8.282
8.315
22,257,890
-0.05(-0.62%)
Sep 12, 2018
8.315
8.444
8.185
8.366
28,182,742
+0.15(+1.81%)
Sep 11, 2018
8.211
8.263
8.114
8.217
20,654,326
-0.18(-2.16%)
Sep 10, 2018
8.515
8.541
8.366
8.399
13,954,109
-0.03(-0.31%)
Sep 07, 2018
8.405
8.515
8.308
8.425
23,580,004
+0.01(+0.15%)
Sep 06, 2018
8.269
8.447
8.250
8.412
32,145,056
+0.24(+2.93%)
Sep 05, 2018
8.127
8.256
8.052
8.172
30,285,566
+0.05(+0.56%)
Sep 04, 2018
8.302
8.302
8.107
8.127
21,568,672
-0.42(-4.92%)
Aug 31, 2018
8.548
8.548
8.548
0
+0.02(+0.23%)
Aug 30, 2018
8.651
8.684
8.444
8.528
44,454,380
-0.17(-2.01%)
Aug 29, 2018
8.742
8.800
8.677
8.703
20,622,432
+0.00(+0.00%)
Aug 28, 2018
8.852
8.894
8.635
8.703
28,540,734
-0.10(-1.10%)
Aug 27, 2018
8.632
8.839
8.625
8.800
21,439,568
+0.24(+2.80%)
Aug 24, 2018
8.606
8.613
8.489
8.561
18,459,220
+0.19(+2.24%)
Aug 23, 2018
8.451
8.470
8.321
8.373
19,770,882
-0.12(-1.45%)
Aug 22, 2018
8.315
8.515
8.308
8.496
19,085,526
+0.18(+2.18%)
Aug 21, 2018
8.341
8.464
8.282
8.315
26,836,872
-0.12(-1.46%)
Aug 20, 2018
8.457
8.502
8.389
8.438
24,886,572
+0.02(+0.23%)
Aug 17, 2018
8.140
8.457
8.140
8.418
32,403,782
+0.16(+1.96%)
Aug 16, 2018
8.502
8.522
8.237
8.256
43,811,172
-0.12(-1.47%)
Aug 15, 2018
8.587
8.606
8.353
8.379
42,916,860
-0.45(-5.13%)
Aug 14, 2018
8.710
8.852
8.625
8.833
36,200,512
+0.17(+2.02%)
Aug 13, 2018
8.638
8.771
8.538
8.658
27,082,064
-0.01(-0.15%)
Aug 10, 2018
8.613
8.726
8.515
8.671
45,576,980
-0.16(-1.76%)
Aug 09, 2018
9.040
9.053
8.800
8.826
22,892,886
-0.21(-2.29%)
Aug 08, 2018
9.156
9.202
8.982
9.033
24,327,802
-0.03(-0.29%)
Aug 07, 2018
9.299
9.351
9.053
9.059
35,492,940
-0.05(-0.57%)
Aug 06, 2018
9.124
9.205
9.092
9.111
20,994,460
-0.08(-0.85%)
Aug 03, 2018
8.884
9.237
8.884
9.189
27,837,080
+0.33(+3.71%)
Aug 02, 2018
8.645
8.885
8.570
8.860
35,131,708
-0.01(-0.14%)
Aug 01, 2018
9.030
9.075
8.860
8.873
41,964,216
-0.38(-4.09%)
Jul 31, 2018
9.220
9.261
9.094
9.251
35,183,324
+0.06(+0.69%)
Jul 30, 2018
9.194
9.207
9.087
9.188
31,853,172
+0.08(+0.83%)
Jul 27, 2018
9.062
9.150
9.030
9.112
34,757,528
+0.21(+2.34%)
Jul 26, 2018
8.993
9.024
8.892
8.904
51,577,244
+0.07(+0.79%)
Jul 25, 2018
8.690
8.835
8.645
8.835
37,855,288
+0.15(+1.67%)
Jul 24, 2018
8.772
8.803
8.658
8.690
43,419,028
+0.38(+4.56%)
Jul 23, 2018
8.178
8.377
8.090
8.311
33,239,334
+0.15(+1.86%)
Jul 20, 2018
8.223
8.305
8.153
8.160
28,003,674
+0.03(+0.39%)
Jul 19, 2018
8.267
8.286
8.046
8.128
35,440,992
-0.33(-3.95%)
Jul 18, 2018
8.456
8.513
8.343
8.462
23,039,892
+0.10(+1.21%)
Jul 17, 2018
8.229
8.393
8.201
8.361
24,834,730
+0.16(+2.00%)
Jul 16, 2018
8.279
8.298
8.122
8.197
16,492,515
-0.09(-1.14%)
Jul 13, 2018
8.311
8.330
8.128
8.292
24,310,728
+0.08(+0.92%)
Jul 12, 2018
8.090
8.279
8.021
8.216
33,052,682
+0.23(+2.92%)
Jul 11, 2018
8.052
8.109
7.926
7.983
27,288,604
-0.28(-3.36%)
Jul 10, 2018
8.311
8.349
8.172
8.261
21,397,652
-0.05(-0.61%)
Jul 09, 2018
8.330
8.349
8.156
8.311
19,355,540
+0.09(+1.07%)
Jul 06, 2018
7.951
8.261
7.926
8.223
25,819,498
+0.22(+2.76%)
Jul 05, 2018
7.838
8.043
7.838
8.002
21,526,810
+0.08(+1.04%)
Jul 03, 2018
7.920
7.920
7.920
0
+0.04(+0.48%)
Jul 02, 2018
7.907
7.977
7.869
7.882
22,104,196
-0.21(-2.57%)
Jun 29, 2018
8.153
8.210
8.033
8.090
20,689,556
+0.03(+0.31%)
Jun 28, 2018
7.838
8.134
7.831
8.065
31,842,710
+0.20(+2.57%)
Jun 27, 2018
8.027
8.147
7.850
7.863
32,441,336
-0.20(-2.43%)
Jun 26, 2018
8.002
8.090
7.809
8.059
40,201,900
+0.15(+1.83%)
Jun 25, 2018
7.977
8.027
7.746
7.913
42,805,036
-0.17(-2.11%)
Jun 22, 2018
8.115
8.141
7.989
8.084
41,567,924
+0.15(+1.83%)
Jun 21, 2018
8.153
8.178
7.923
7.939
35,656,944
-0.26(-3.16%)
Jun 20, 2018
8.311
8.324
8.122
8.197
32,450,294
+0.01(+0.15%)
Jun 19, 2018
7.951
8.264
7.907
8.185
42,944,472
-0.13(-1.52%)
Jun 18, 2018
8.147
8.355
8.122
8.311
30,014,022
+0.00(+0.00%)
Jun 15, 2018
8.620
8.242
8.311
39,057,732
-0.31(-3.59%)
Jun 14, 2018
8.772
8.797
8.595
8.620
45,573,152
-0.16(-1.80%)
Jun 13, 2018
8.822
8.854
8.633
8.778
27,548,020
-0.03(-0.36%)
Jun 12, 2018
8.721
8.929
8.709
8.810
31,863,302
+0.17(+1.97%)
Jun 11, 2018
8.753
8.885
8.614
8.639
29,270,194
-0.04(-0.44%)
Jun 08, 2018
8.854
8.898
8.592
8.677
45,796,968
-0.06(-0.65%)
Jun 07, 2018
9.138
9.138
8.475
8.734
68,745,264
-0.49(-5.34%)
Jun 06, 2018
9.295
9.226
40,072,924
+0.29(+3.25%)
Jun 05, 2018
8.917
9.049
8.873
8.936
39,499,444
+0.06(+0.71%)
Jun 04, 2018
8.942
8.967
8.727
8.873
39,142,892
+0.02(+0.21%)
Jun 01, 2018
8.702
8.904
8.538
8.854
46,872,112
+0.27(+3.16%)
May 31, 2018
8.639
8.709
8.563
8.582
25,633,008
+0.04(+0.44%)
May 30, 2018
8.475
8.696
8.431
8.544
40,920,452
+0.06(+0.74%)
May 29, 2018
8.664
8.835
8.456
8.481
50,631,788
-0.37(-4.21%)
May 25, 2018
8.854
8.854
8.854
0
-0.24(-2.64%)
May 24, 2018
9.169
9.194
8.939
9.094
35,658,376
+0.04(+0.49%)
May 23, 2018
8.936
9.097
8.879
9.049
35,132,000
-0.03(-0.35%)
May 22, 2018
9.018
9.169
8.999
9.081
40,442,856
-0.01(-0.14%)
May 21, 2018
9.346
9.371
9.075
9.094
33,105,964
-0.11(-1.17%)
May 18, 2018
9.283
9.384
9.024
9.201
38,247,460
-0.28(-2.99%)
May 17, 2018
9.441
9.523
9.390
9.485
38,948,596
-0.06(-0.66%)
May 16, 2018
9.535
9.617
9.497
9.548
37,241,556
+0.14(+1.48%)
May 15, 2018
9.201
9.422
9.131
9.409
36,484,104
-0.04(-0.40%)
May 14, 2018
9.359
9.466
9.302
9.447
39,337,856
+0.23(+2.46%)
May 11, 2018
9.207
9.434
9.138
9.220
36,226,440
+0.11(+1.18%)
May 10, 2018
8.942
9.135
8.936
9.112
32,317,024
+0.32(+3.66%)
May 09, 2018
8.696
8.825
8.645
8.791
28,047,892
+0.12(+1.38%)
May 08, 2018
8.658
8.784
8.633
8.671
38,648,360
-0.07(-0.79%)
May 07, 2018
8.810
8.854
8.724
8.740
22,638,078
-0.15(-1.63%)
May 04, 2018
8.772
8.942
8.753
8.885
30,559,420
+0.12(+1.37%)
May 03, 2018
8.702
8.822
8.595
8.765
31,260,748
+0.10(+1.17%)
May 02, 2018
8.702
8.784
8.627
8.664
27,804,280
+0.12(+1.40%)
May 01, 2018
8.778
8.778
8.456
8.544
25,021,938
-0.19(-2.17%)
Apr 30, 2018
8.765
8.854
8.724
8.734
20,761,520
-0.07(-0.79%)
Apr 27, 2018
8.898
8.904
8.686
8.803
32,725,128
-0.03(-0.36%)
Apr 26, 2018
8.658
8.879
8.576
8.835
34,270,232
+0.20(+2.34%)
Apr 25, 2018
8.614
8.753
8.532
8.633
41,551,396
-0.17(-1.94%)
Apr 24, 2018
8.727
8.847
8.696
8.803
47,704,316
+0.13(+1.53%)
Apr 23, 2018
8.671
8.803
8.614
8.671
24,425,244
-0.16(-1.86%)
Apr 20, 2018
8.803
8.866
8.740
8.835
25,114,362
-0.08(-0.85%)
Apr 19, 2018
8.847
8.936
8.784
8.910
30,965,264
+0.07(+0.79%)
Apr 18, 2018
8.727
8.951
8.721
8.841
49,671,856
+0.36(+4.24%)
Apr 17, 2018
8.279
8.504
8.261
8.481
34,106,860
+0.29(+3.54%)
Apr 16, 2018
8.273
8.279
8.128
8.191
17,855,490
-0.09(-1.07%)
Apr 13, 2018
8.324
8.349
8.197
8.279
17,675,998
+0.03(+0.31%)
Apr 12, 2018
8.298
8.346
8.216
8.254
17,291,706
-0.04(-0.46%)
Apr 11, 2018
8.267
8.324
8.185
8.292
32,896,644
+0.03(+0.31%)
Apr 10, 2018
8.109
8.276
8.049
8.267
37,971,832
+0.38(+4.80%)
Apr 09, 2018
7.958
8.014
7.831
7.888
27,691,320
-0.10(-1.26%)
Apr 06, 2018
8.008
8.103
7.869
7.989
23,719,940
-0.18(-2.24%)
Apr 05, 2018
8.197
8.279
8.090
8.172
29,185,038
+0.19(+2.37%)
Apr 04, 2018
7.850
8.027
7.790
7.983
27,839,034
-0.08(-1.02%)
Apr 03, 2018
8.248
8.270
8.027
8.065
24,046,946
-0.08(-1.01%)
Apr 02, 2018
8.096
8.248
8.065
8.147
42,039,324
+0.12(+1.49%)
Mar 29, 2018
8.027
8.027
8.027
0
+0.17(+2.17%)
Mar 28, 2018
7.636
7.882
7.528
7.857
58,738,736
+0.14(+1.80%)
Mar 27, 2018
8.014
8.014
7.680
7.718
31,517,334
-0.29(-3.62%)
Mar 26, 2018
8.052
8.065
7.920
8.008
24,382,630
+0.11(+1.44%)
Mar 23, 2018
7.894
8.052
7.831
7.894
36,076,444
-0.04(-0.56%)
Mar 22, 2018
7.970
8.071
7.926
7.939
46,322,792
-0.26(-3.16%)
Mar 21, 2018
7.920
8.204
7.920
8.197
49,588,380
+0.28(+3.51%)
Mar 20, 2018
7.869
8.002
7.794
7.920
23,454,072
+0.05(+0.64%)
Mar 19, 2018
7.869
7.907
7.781
7.869
38,432,792
-0.21(-2.58%)
Mar 16, 2018
8.071
8.153
8.062
8.078
26,186,216
-0.03(-0.39%)
Mar 15, 2018
8.172
8.178
8.055
8.109
23,004,912
-0.12(-1.46%)
Mar 14, 2018
8.317
8.374
8.191
8.229
23,203,944
+0.09(+1.09%)
Mar 13, 2018
8.229
8.289
8.100
8.141
39,626,916
-0.06(-0.77%)
Mar 12, 2018
8.166
8.223
8.084
8.204
23,037,010
+0.07(+0.85%)
Mar 09, 2018
8.021
8.178
8.021
8.134
30,464,164
+0.13(+1.66%)
Mar 08, 2018
8.160
8.160
7.951
8.002
37,106,800
-0.29(-3.50%)
Mar 07, 2018
8.178
8.292
35,883,352
-0.15(-1.79%)
Mar 06, 2018
8.630
8.643
8.406
8.443
30,627,886
+0.07(+0.82%)
Mar 05, 2018
8.225
8.393
8.169
8.375
30,427,640
+0.02(+0.22%)
Mar 02, 2018
8.312
8.375
8.141
8.356
40,306,788
-0.12(-1.40%)
Mar 01, 2018
8.643
8.712
8.368
8.474
48,957,020
-0.09(-1.09%)
Feb 28, 2018
8.974
8.996
8.556
8.568
57,161,076
-0.47(-5.24%)
Feb 27, 2018
9.092
9.123
8.932
9.042
43,957,068
-0.10(-1.09%)
Feb 26, 2018
9.049
9.155
8.961
9.142
42,322,420
+0.28(+3.17%)
Feb 23, 2018
8.861
8.874
8.749
8.861
44,012,068
+0.14(+1.57%)
Feb 22, 2018
8.724
27,709,834
+0.20(+2.34%)
Feb 21, 2018
8.762
8.796
8.512
8.524
50,898,480
-0.20(-2.29%)
Feb 20, 2018
8.774
8.918
8.630
8.724
39,442,440
-0.09(-0.99%)
Feb 16, 2018
8.811
8.811
8.811
0
-0.01(-0.07%)
Feb 15, 2018
8.755
8.849
8.730
8.818
45,709,604
+0.08(+0.93%)
Feb 14, 2018
8.175
8.737
8.162
8.737
69,491,920
+0.46(+5.50%)
Feb 13, 2018
8.119
8.312
8.100
8.281
32,925,792
+0.12(+1.53%)
Feb 12, 2018
8.106
8.219
8.072
8.156
39,300,900
+0.10(+1.24%)
Feb 09, 2018
7.950
8.069
7.713
8.056
76,452,760
+0.34(+4.45%)
Feb 08, 2018
7.957
8.031
7.701
7.713
67,526,096
-0.22(-2.75%)
Feb 07, 2018
8.113
8.197
7.913
7.932
68,759,584
-0.22(-2.68%)
Feb 06, 2018
7.694
8.175
7.663
8.150
60,228,152
+0.41(+5.32%)
Feb 05, 2018
7.888
8.069
7.582
7.738
57,672,832
-0.09(-1.12%)
Feb 02, 2018
8.031
8.069
7.819
7.825
51,994,604
-0.40(-4.86%)
Feb 01, 2018
8.169
8.331
8.162
8.225
40,544,492
+0.06(+0.69%)
Jan 31, 2018
8.368
8.375
8.066
8.169
42,644,428
+0.06(+0.77%)
Jan 30, 2018
8.150
8.169
8.044
8.106
35,052,304
-0.04(-0.46%)
Jan 29, 2018
8.244
8.262
8.094
8.144
24,051,308
-0.04(-0.46%)
Jan 26, 2018
8.131
8.231
8.044
8.181
46,186,268
+0.10(+1.24%)
Jan 25, 2018
8.281
8.286
8.056
8.081
42,648,572
-0.14(-1.75%)
Jan 24, 2018
8.106
8.303
8.013
8.225
58,118,204
+0.30(+3.78%)
Jan 23, 2018
7.981
8.003
7.850
7.925
78,885,760
-0.39(-4.65%)
Jan 22, 2018
8.287
8.312
8.206
8.312
31,670,726
-0.02(-0.30%)
Jan 19, 2018
8.362
8.381
8.253
8.337
42,005,464
+0.01(+0.07%)
Jan 18, 2018
8.375
8.418
8.262
8.331
42,076,368
+0.00(+0.00%)
Jan 17, 2018
8.250
8.337
8.237
8.331
47,092,528
+0.11(+1.37%)
Jan 16, 2018
8.287
8.306
8.159
8.219
65,415,160
-0.22(-2.66%)
Jan 12, 2018
8.443
8.443
8.443
0
+0.05(+0.59%)
Jan 11, 2018
8.244
8.400
8.237
8.393
24,054,224
+0.19(+2.28%)
Jan 10, 2018
8.206
26,045,390
-0.06(-0.68%)
Jan 09, 2018
8.362
8.375
8.225
8.262
50,004,484
-0.05(-0.60%)
Jan 08, 2018
8.275
8.312
8.225
8.312
28,054,432
+0.14(+1.76%)
Jan 05, 2018
7.988
8.169
7.944
8.169
32,118,324
+0.16(+2.03%)
Jan 04, 2018
8.131
8.169
8.000
8.006
35,302,884
-0.01(-0.16%)
Jan 03, 2018
7.988
8.031
7.913
8.019
32,768,680
+0.05(+0.63%)
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.