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
Brookfield Renewable
(NY:
BEP
)
27.87
+0.69 (+2.54%)
Official Closing Price
Updated: 7:00 PM EDT, May 31, 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, 2014
5.502
5.532
5.532
5.532
172,755
+0.05(+0.91%)
Dec 30, 2014
5.482
5.522
5.473
5.482
71,579
-0.02(-0.36%)
Dec 29, 2014
5.366
5.513
5.366
5.502
108,556
+0.13(+2.47%)
Dec 26, 2014
5.402
5.495
5.361
5.370
48,114
-0.04(-0.66%)
Dec 24, 2014
5.395
5.405
5.405
5.405
202,386
+0.04(+0.77%)
Dec 23, 2014
5.321
5.398
5.282
5.364
107,343
+0.03(+0.57%)
Dec 22, 2014
5.436
5.455
5.306
5.334
131,048
-0.15(-2.80%)
Dec 19, 2014
5.309
5.516
5.232
5.488
194,358
+0.17(+3.20%)
Dec 18, 2014
5.266
5.378
5.259
5.318
278,656
+0.09(+1.75%)
Dec 17, 2014
5.103
5.226
5.065
5.226
181,069
+0.14(+2.71%)
Dec 16, 2014
5.092
5.207
5.074
5.089
173,879
-0.03(-0.49%)
Dec 15, 2014
5.266
5.298
5.098
5.114
338,796
-0.08(-1.48%)
Dec 12, 2014
5.142
5.216
5.142
5.191
130,170
+0.01(+0.17%)
Dec 11, 2014
5.176
5.248
5.138
5.182
208,335
-0.01(-0.10%)
Dec 10, 2014
5.412
5.463
5.171
5.187
668,961
-0.26(-4.70%)
Dec 09, 2014
5.309
5.443
5.300
5.443
222,100
+0.12(+2.22%)
Dec 08, 2014
5.414
5.418
5.260
5.325
329,314
-0.14(-2.65%)
Dec 05, 2014
5.590
5.609
5.443
5.470
177,267
-0.14(-2.55%)
Dec 04, 2014
5.647
5.659
5.566
5.613
139,222
-0.03(-0.48%)
Dec 03, 2014
5.572
5.643
5.545
5.640
76,169
+0.08(+1.35%)
Dec 02, 2014
5.500
5.564
5.448
5.564
195,253
+0.04(+0.78%)
Dec 01, 2014
5.586
5.586
5.500
5.522
371,480
+0.01(+0.23%)
Nov 28, 2014
5.672
5.672
5.497
5.509
426,617
-0.19(-3.36%)
Nov 26, 2014
5.801
5.700
5.700
5.700
180,023
-0.09(-1.51%)
Nov 25, 2014
5.742
5.788
5.672
5.788
433,924
+0.08(+1.34%)
Nov 24, 2014
5.731
5.749
5.678
5.712
274,263
+0.01(+0.25%)
Nov 21, 2014
5.782
5.782
5.664
5.697
256,449
-0.01(-0.09%)
Nov 20, 2014
5.655
5.703
5.595
5.703
649,736
+0.09(+1.67%)
Nov 19, 2014
5.581
5.655
5.581
5.609
243,338
+0.02(+0.44%)
Nov 18, 2014
5.457
5.586
5.450
5.584
221,343
+0.13(+2.46%)
Nov 17, 2014
5.445
5.457
5.414
5.450
380,447
+0.01(+0.13%)
Nov 14, 2014
5.416
5.482
5.395
5.443
189,236
+0.06(+1.18%)
Nov 13, 2014
5.457
5.471
5.379
5.379
270,466
-0.07(-1.26%)
Nov 12, 2014
5.443
5.470
5.392
5.448
255,057
+0.02(+0.39%)
Nov 11, 2014
5.392
5.427
5.337
5.427
201,487
+0.06(+1.19%)
Nov 10, 2014
5.408
5.408
5.284
5.363
352,590
-0.00(-0.07%)
Nov 07, 2014
5.339
5.390
5.328
5.367
204,910
+0.05(+1.03%)
Nov 06, 2014
5.323
5.323
5.203
5.312
267,365
+0.01(+0.20%)
Nov 05, 2014
5.277
5.378
5.268
5.302
376,763
-0.01(-0.23%)
Nov 04, 2014
5.422
5.422
5.201
5.314
1,052,920
-0.27(-4.78%)
Nov 03, 2014
5.593
5.606
5.567
5.581
206,568
-0.01(-0.16%)
Oct 31, 2014
5.558
5.591
5.504
5.590
142,416
+0.05(+0.93%)
Oct 30, 2014
5.568
5.568
5.492
5.538
167,829
-0.00(-0.06%)
Oct 29, 2014
5.666
5.679
5.537
5.542
123,239
-0.11(-1.94%)
Oct 28, 2014
5.464
5.652
5.464
5.652
320,352
+0.18(+3.29%)
Oct 27, 2014
5.540
5.540
5.470
5.471
242,359
-0.07(-1.24%)
Oct 24, 2014
5.538
5.554
5.466
5.540
103,734
+0.04(+0.64%)
Oct 23, 2014
5.609
5.631
5.501
5.505
126,538
-0.07(-1.21%)
Oct 22, 2014
5.473
5.611
5.434
5.572
240,611
+0.12(+2.17%)
Oct 21, 2014
5.365
5.505
5.365
5.454
123,516
+0.09(+1.65%)
Oct 20, 2014
5.325
5.365
5.266
5.365
192,750
+0.02(+0.36%)
Oct 17, 2014
5.265
5.379
5.252
5.346
236,480
+0.16(+3.07%)
Oct 16, 2014
5.058
5.222
4.958
5.187
327,556
+0.02(+0.31%)
Oct 15, 2014
5.259
5.282
5.121
5.171
613,182
-0.15(-2.79%)
Oct 14, 2014
5.287
5.319
5.215
5.319
444,050
+0.00(+0.07%)
Oct 13, 2014
5.312
5.351
5.266
5.316
66,098
+0.03(+0.50%)
Oct 10, 2014
5.399
5.409
5.279
5.289
166,109
-0.12(-2.19%)
Oct 09, 2014
5.501
5.521
5.408
5.408
169,946
-0.09(-1.64%)
Oct 08, 2014
5.452
5.514
5.379
5.498
525,722
+0.07(+1.30%)
Oct 07, 2014
5.383
5.500
5.371
5.427
311,083
+0.02(+0.33%)
Oct 06, 2014
5.369
5.411
5.330
5.409
211,650
+0.09(+1.63%)
Oct 03, 2014
5.351
5.388
5.307
5.323
276,764
-0.06(-1.18%)
Oct 02, 2014
5.293
5.386
5.293
5.386
197,628
+0.06(+1.16%)
Oct 01, 2014
5.385
5.386
5.320
5.325
236,978
-0.06(-1.12%)
Sep 30, 2014
5.415
5.454
5.385
5.385
305,662
-0.01(-0.26%)
Sep 29, 2014
5.385
5.401
5.344
5.399
86,005
+0.01(+0.13%)
Sep 26, 2014
5.287
5.401
5.278
5.392
125,763
+0.10(+1.87%)
Sep 25, 2014
5.330
5.348
5.217
5.293
355,832
-0.06(-1.06%)
Sep 24, 2014
5.383
5.392
5.326
5.349
188,031
-0.05(-0.88%)
Sep 23, 2014
5.427
5.462
5.397
5.397
126,051
-0.06(-1.10%)
Sep 22, 2014
5.591
5.591
5.374
5.457
232,270
-0.15(-2.65%)
Sep 19, 2014
5.416
5.637
5.416
5.606
273,448
+0.18(+3.39%)
Sep 18, 2014
5.314
5.430
5.303
5.422
299,806
+0.15(+2.78%)
Sep 17, 2014
5.302
5.326
5.272
5.275
245,851
-0.02(-0.33%)
Sep 16, 2014
5.203
5.295
5.173
5.293
210,716
+0.11(+2.22%)
Sep 15, 2014
5.038
5.192
5.038
5.178
433,321
+0.16(+3.28%)
Sep 12, 2014
5.037
5.047
4.992
5.014
247,916
-0.04(-0.87%)
Sep 11, 2014
5.037
5.097
5.037
5.058
202,302
-0.03(-0.66%)
Sep 10, 2014
5.068
5.097
5.038
5.091
103,751
+0.01(+0.17%)
Sep 09, 2014
5.111
5.265
5.054
5.082
223,935
-0.02(-0.32%)
Sep 08, 2014
5.136
5.139
5.070
5.099
175,378
-0.04(-0.82%)
Sep 05, 2014
5.167
5.192
5.137
5.141
128,768
-0.02(-0.38%)
Sep 04, 2014
5.213
5.220
5.144
5.160
221,869
+0.01(+0.24%)
Sep 03, 2014
5.212
5.212
5.137
5.148
186,248
-0.04(-0.79%)
Sep 02, 2014
5.249
5.249
5.181
5.189
143,225
-0.06(-1.07%)
Aug 29, 2014
5.257
5.245
5.245
5.245
145,993
-0.01(-0.24%)
Aug 28, 2014
5.263
5.270
5.234
5.257
140,470
-0.01(-0.10%)
Aug 27, 2014
5.189
5.265
5.171
5.263
132,451
+0.11(+2.12%)
Aug 26, 2014
5.154
5.162
5.131
5.153
218,206
+0.02(+0.33%)
Aug 25, 2014
5.180
5.180
5.126
5.136
185,529
+0.00(+0.00%)
Aug 22, 2014
5.110
5.159
5.110
5.136
68,725
+0.03(+0.68%)
Aug 21, 2014
5.119
5.155
5.093
5.101
188,786
-0.01(-0.17%)
Aug 20, 2014
5.134
5.152
5.112
5.110
214,124
-0.03(-0.58%)
Aug 19, 2014
5.157
5.172
5.136
5.140
220,494
-0.03(-0.61%)
Aug 18, 2014
5.166
5.173
5.127
5.171
243,974
+0.01(+0.24%)
Aug 15, 2014
5.138
5.163
5.119
5.159
87,171
+0.04(+0.82%)
Aug 14, 2014
5.086
5.129
5.086
5.117
90,101
+0.04(+0.86%)
Aug 13, 2014
5.103
5.107
5.066
5.073
104,172
-0.01(-0.14%)
Aug 12, 2014
5.107
5.107
5.033
5.080
102,779
-0.02(-0.41%)
Aug 11, 2014
5.058
5.110
5.058
5.101
144,102
+0.04(+0.72%)
Aug 08, 2014
5.072
5.082
5.059
5.065
96,179
-0.03(-0.62%)
Aug 07, 2014
5.052
5.107
5.052
5.096
106,420
+0.03(+0.62%)
Aug 06, 2014
4.937
5.066
4.925
5.065
231,836
+0.09(+1.72%)
Aug 05, 2014
4.984
4.990
4.929
4.979
244,611
-0.04(-0.83%)
Aug 04, 2014
4.997
5.051
4.997
5.021
129,097
+0.02(+0.45%)
Aug 01, 2014
4.970
5.012
4.964
4.998
150,633
+0.04(+0.84%)
Jul 31, 2014
4.988
5.023
4.955
4.957
232,564
-0.06(-1.25%)
Jul 30, 2014
5.073
5.110
5.014
5.019
309,833
-0.07(-1.47%)
Jul 29, 2014
5.100
5.124
5.079
5.094
725,863
-0.02(-0.34%)
Jul 28, 2014
5.065
5.120
5.058
5.112
67,986
+0.06(+1.14%)
Jul 25, 2014
5.131
5.131
5.047
5.054
148,357
-0.06(-1.19%)
Jul 24, 2014
5.141
5.145
5.108
5.115
58,886
-0.01(-0.27%)
Jul 23, 2014
5.040
5.141
5.026
5.129
145,003
+0.10(+1.94%)
Jul 22, 2014
5.079
5.089
5.018
5.032
247,369
-0.04(-0.83%)
Jul 21, 2014
5.066
5.082
5.051
5.073
193,178
+0.03(+0.52%)
Jul 18, 2014
5.065
5.079
5.042
5.047
141,665
-0.02(-0.31%)
Jul 17, 2014
5.073
5.075
5.051
5.063
91,448
-0.00(-0.07%)
Jul 16, 2014
5.086
5.086
5.054
5.066
198,602
+0.01(+0.21%)
Jul 15, 2014
5.082
5.093
5.045
5.056
155,696
-0.04(-0.72%)
Jul 14, 2014
5.127
5.169
5.093
5.093
439,722
-0.02(-0.34%)
Jul 11, 2014
5.145
5.145
5.100
5.110
135,289
-0.04(-0.78%)
Jul 10, 2014
5.157
5.162
5.122
5.150
188,545
+0.01(+0.14%)
Jul 09, 2014
5.143
5.152
5.117
5.143
216,962
+0.02(+0.34%)
Jul 08, 2014
5.161
5.161
5.115
5.126
114,183
-0.02(-0.44%)
Jul 07, 2014
5.192
5.192
5.127
5.148
177,215
-0.04(-0.84%)
Jul 03, 2014
5.161
5.192
5.192
5.192
86,007
+0.03(+0.54%)
Jul 02, 2014
5.180
5.230
5.156
5.164
271,193
+0.01(+0.14%)
Jul 01, 2014
5.199
5.199
5.133
5.157
62,774
-0.01(-0.20%)
Jun 30, 2014
5.143
5.169
5.140
5.168
104,510
+0.02(+0.47%)
Jun 27, 2014
5.141
5.155
5.119
5.143
99,625
-0.01(-0.20%)
Jun 26, 2014
5.124
5.154
5.124
5.154
37,734
+0.01(+0.24%)
Jun 25, 2014
5.126
5.145
5.101
5.141
174,027
+0.03(+0.65%)
Jun 24, 2014
5.134
5.134
5.101
5.108
149,297
-0.03(-0.51%)
Jun 23, 2014
5.138
5.168
5.120
5.134
171,739
+0.01(+0.20%)
Jun 20, 2014
5.058
5.126
5.058
5.124
129,057
+0.07(+1.35%)
Jun 19, 2014
5.072
5.085
5.026
5.056
157,124
-0.01(-0.14%)
Jun 18, 2014
5.040
5.072
5.019
5.063
116,305
+0.02(+0.45%)
Jun 17, 2014
5.044
5.075
5.039
5.040
272,655
-0.03(-0.52%)
Jun 16, 2014
4.998
5.070
4.998
5.066
105,365
+0.07(+1.36%)
Jun 13, 2014
4.991
5.005
4.979
4.998
78,112
+0.01(+0.10%)
Jun 12, 2014
5.000
5.002
4.970
4.993
146,447
+0.01(+0.24%)
Jun 11, 2014
5.005
5.012
4.949
4.981
231,950
+0.01(+0.18%)
Jun 10, 2014
5.014
5.016
4.967
4.972
320,779
-0.02(-0.45%)
Jun 06, 2014
5.011
5.019
4.979
4.995
171,264
-0.01(-0.21%)
Jun 05, 2014
4.958
5.012
4.940
5.005
354,626
+0.06(+1.16%)
Jun 04, 2014
4.987
4.995
4.948
4.948
279,782
-0.05(-0.94%)
Jun 03, 2014
4.995
4.998
4.970
4.995
297,110
+0.00(+0.00%)
Jun 02, 2014
4.991
5.015
4.984
4.995
290,889
-0.02(-0.42%)
May 30, 2014
5.051
5.061
4.997
5.016
2,199,179
-0.22(-4.13%)
May 29, 2014
5.145
5.265
5.136
5.232
190,868
+0.07(+1.42%)
May 28, 2014
5.180
5.180
5.117
5.159
167,645
+0.01(+0.26%)
May 27, 2014
5.126
5.161
5.121
5.145
218,807
+0.05(+0.98%)
May 23, 2014
5.089
5.095
5.095
5.095
113,859
-0.01(-0.24%)
May 22, 2014
5.094
5.113
5.063
5.108
72,016
+0.03(+0.68%)
May 21, 2014
5.059
5.095
5.059
5.073
99,824
-0.03(-0.61%)
May 20, 2014
5.116
5.116
5.059
5.104
100,974
-0.04(-0.77%)
May 19, 2014
5.125
5.163
5.125
5.144
51,062
+0.04(+0.78%)
May 16, 2014
5.080
5.114
5.070
5.104
37,811
+0.05(+0.95%)
May 15, 2014
5.069
5.069
5.018
5.056
72,974
-0.02(-0.44%)
May 14, 2014
5.039
5.078
5.039
5.078
41,558
+0.03(+0.65%)
May 13, 2014
5.075
5.097
5.040
5.045
108,439
-0.04(-0.74%)
May 12, 2014
5.061
5.087
5.039
5.083
77,528
+0.02(+0.47%)
May 09, 2014
5.101
5.111
5.049
5.059
116,212
-0.08(-1.57%)
May 08, 2014
5.099
5.147
5.095
5.140
101,671
+0.02(+0.37%)
May 07, 2014
5.083
5.121
5.064
5.121
178,276
+0.07(+1.33%)
May 06, 2014
5.097
5.097
5.028
5.054
100,480
-0.04(-0.74%)
May 05, 2014
5.113
5.113
5.064
5.092
115,375
+0.01(+0.20%)
May 02, 2014
5.058
5.121
5.058
5.082
148,243
+0.05(+0.99%)
May 01, 2014
5.009
5.037
5.001
5.032
186,061
+0.02(+0.41%)
Apr 30, 2014
4.994
5.047
4.994
5.011
59,166
+0.02(+0.45%)
Apr 29, 2014
5.025
5.044
4.989
4.989
49,366
-0.00(-0.03%)
Apr 28, 2014
4.992
4.997
4.949
4.990
43,841
+0.01(+0.10%)
Apr 25, 2014
4.973
5.004
4.956
4.985
88,252
+0.03(+0.52%)
Apr 24, 2014
4.896
4.984
4.854
4.959
119,116
+0.07(+1.34%)
Apr 23, 2014
4.901
4.909
4.872
4.894
92,475
-0.02(-0.46%)
Apr 22, 2014
4.949
4.949
4.901
4.916
68,292
-0.03(-0.66%)
Apr 21, 2014
4.966
4.989
4.939
4.949
101,288
-0.05(-1.07%)
Apr 17, 2014
5.040
5.002
5.002
5.002
60,415
-0.02(-0.41%)
Apr 16, 2014
4.953
5.025
4.942
5.023
69,971
+0.06(+1.11%)
Apr 15, 2014
4.922
4.975
4.906
4.968
109,310
+0.01(+0.11%)
Apr 14, 2014
5.020
5.020
4.927
4.963
182,070
-0.09(-1.74%)
Apr 11, 2014
5.009
5.058
4.992
5.051
129,625
-0.04(-0.74%)
Apr 10, 2014
5.092
5.106
5.054
5.089
147,122
-0.01(-0.27%)
Apr 09, 2014
5.056
5.117
5.037
5.102
205,719
+0.06(+1.23%)
Apr 08, 2014
4.999
5.051
4.996
5.040
120,847
+0.07(+1.42%)
Apr 07, 2014
5.033
5.033
4.906
4.970
171,073
-0.04(-0.86%)
Apr 04, 2014
5.047
5.056
4.970
5.013
243,170
+0.02(+0.31%)
Apr 03, 2014
4.990
5.007
4.970
4.997
248,863
-0.01(-0.17%)
Apr 02, 2014
4.939
5.008
4.882
5.006
150,398
+0.05(+1.01%)
Apr 01, 2014
5.028
5.030
4.923
4.956
112,017
-0.06(-1.20%)
Mar 31, 2014
5.001
5.027
4.992
5.016
195,535
+0.03(+0.55%)
Mar 28, 2014
4.992
5.004
4.934
4.989
191,783
-0.00(-0.03%)
Mar 27, 2014
4.872
4.996
4.861
4.990
57,115
+0.09(+1.90%)
Mar 26, 2014
4.801
4.897
4.789
4.897
145,838
+0.10(+2.04%)
Mar 25, 2014
4.842
4.842
4.792
4.799
90,140
-0.07(-1.48%)
Mar 24, 2014
4.846
4.882
4.796
4.872
310,272
-0.04(-0.91%)
Mar 21, 2014
4.860
4.927
4.853
4.916
222,757
+0.06(+1.20%)
Mar 20, 2014
4.935
4.942
4.856
4.858
165,636
-0.08(-1.57%)
Mar 19, 2014
4.927
5.033
4.927
4.935
83,948
-0.02(-0.42%)
Mar 18, 2014
5.004
5.028
4.937
4.956
52,346
-0.05(-1.00%)
Mar 17, 2014
5.006
5.044
4.973
5.006
121,759
+0.05(+0.94%)
Mar 14, 2014
4.934
5.013
4.925
4.959
164,701
+0.00(+0.07%)
Mar 13, 2014
4.927
4.975
4.920
4.956
95,403
+0.03(+0.59%)
Mar 12, 2014
4.934
4.958
4.882
4.927
265,594
-0.19(-3.80%)
Mar 11, 2014
4.860
5.121
4.860
5.121
238,279
+0.23(+4.72%)
Mar 10, 2014
4.951
4.951
4.880
4.891
139,564
-0.04(-0.91%)
Mar 07, 2014
4.930
4.951
4.911
4.935
81,653
-0.01(-0.14%)
Mar 06, 2014
4.894
4.958
4.894
4.942
60,647
+0.01(+0.24%)
Mar 05, 2014
4.868
4.930
4.868
4.930
72,556
+0.06(+1.20%)
Mar 04, 2014
4.906
4.906
4.858
4.872
122,561
-0.03(-0.70%)
Mar 03, 2014
4.872
4.920
4.841
4.906
179,096
+0.01(+0.25%)
Feb 28, 2014
4.913
4.937
4.837
4.894
130,798
-0.01(-0.21%)
Feb 27, 2014
4.782
4.910
4.782
4.904
276,422
+0.13(+2.70%)
Feb 26, 2014
4.772
4.791
4.751
4.775
268,144
+0.02(+0.50%)
Feb 25, 2014
4.739
4.770
4.725
4.751
327,013
+0.02(+0.40%)
Feb 24, 2014
4.710
4.750
4.709
4.733
107,577
+0.04(+0.91%)
Feb 21, 2014
4.714
4.716
4.680
4.690
96,847
-0.02(-0.47%)
Feb 20, 2014
4.724
4.768
4.702
4.712
139,522
-0.03(-0.68%)
Feb 19, 2014
4.745
4.791
4.736
4.745
211,866
-0.09(-1.94%)
Feb 18, 2014
4.874
4.874
4.818
4.838
143,826
-0.02(-0.32%)
Feb 14, 2014
4.845
4.854
4.854
4.854
128,410
+0.01(+0.18%)
Feb 13, 2014
4.801
4.847
4.775
4.845
139,346
+0.05(+1.03%)
Feb 12, 2014
4.750
4.808
4.750
4.796
216,732
+0.03(+0.68%)
Feb 11, 2014
4.758
4.782
4.714
4.763
138,947
+0.01(+0.25%)
Feb 10, 2014
4.770
4.770
4.711
4.751
198,597
-0.01(-0.14%)
Feb 07, 2014
4.671
4.849
4.671
4.758
169,379
+0.10(+2.24%)
Feb 06, 2014
4.494
4.664
4.494
4.654
241,494
+0.18(+3.92%)
Feb 05, 2014
4.364
4.479
4.349
4.479
52,472
+0.11(+2.42%)
Feb 04, 2014
4.400
4.427
4.369
4.373
139,862
-0.02(-0.43%)
Feb 03, 2014
4.523
4.542
4.381
4.392
300,370
-0.10(-2.31%)
Jan 31, 2014
4.402
4.528
4.380
4.496
93,581
+0.07(+1.58%)
Jan 30, 2014
4.395
4.451
4.385
4.426
150,346
+0.05(+1.26%)
Jan 29, 2014
4.429
4.461
4.368
4.371
125,537
-0.07(-1.47%)
Jan 28, 2014
4.455
4.455
4.398
4.436
115,986
-0.01(-0.19%)
Jan 27, 2014
4.393
4.502
4.373
4.444
218,972
+0.08(+1.76%)
Jan 24, 2014
4.368
4.455
4.277
4.368
210,939
+0.06(+1.34%)
Jan 23, 2014
4.402
4.402
4.310
4.310
291,739
-0.06(-1.36%)
Jan 22, 2014
4.431
4.436
4.366
4.369
119,779
-0.06(-1.31%)
Jan 21, 2014
4.443
4.460
4.402
4.427
157,353
+0.07(+1.60%)
Jan 17, 2014
4.400
4.357
4.357
4.357
168,282
-0.03(-0.62%)
Jan 16, 2014
4.363
4.429
4.352
4.385
171,408
+0.04(+0.82%)
Jan 15, 2014
4.383
4.410
4.349
4.349
231,608
-0.03(-0.78%)
Jan 14, 2014
4.441
4.441
4.383
4.383
189,215
-0.06(-1.42%)
Jan 13, 2014
4.475
4.479
4.436
4.446
203,663
-0.01(-0.12%)
Jan 10, 2014
4.472
4.472
4.434
4.451
387,841
-0.02(-0.34%)
Jan 09, 2014
4.456
4.479
4.456
4.467
150,346
-0.01(-0.30%)
Jan 08, 2014
4.504
4.509
4.468
4.480
429,373
-0.02(-0.53%)
Jan 07, 2014
4.554
4.554
4.494
4.504
178,801
-0.04(-0.94%)
Jan 06, 2014
4.571
4.577
4.545
4.547
136,379
-0.01(-0.30%)
Jan 03, 2014
4.502
4.579
4.502
4.560
178,602
+0.06(+1.33%)
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.