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
Chegg Inc
(NY:
CHGG
)
3.830
+0.060 (+1.59%)
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
6.900
6.910
6.910
6.910
288,800
+0.03(+0.44%)
Dec 30, 2014
6.990
7.010
6.870
6.880
142,095
-0.11(-1.57%)
Dec 29, 2014
7.020
7.050
6.860
6.990
190,679
-0.02(-0.29%)
Dec 26, 2014
6.900
7.050
6.870
7.010
166,312
+0.10(+1.45%)
Dec 24, 2014
7.000
6.910
6.910
6.910
116,500
-0.08(-1.14%)
Dec 23, 2014
6.950
7.040
6.910
6.990
388,685
+0.08(+1.16%)
Dec 22, 2014
6.630
6.910
6.571
6.910
455,153
+0.30(+4.54%)
Dec 19, 2014
6.560
6.610
6.550
6.610
701,562
+0.01(+0.15%)
Dec 18, 2014
6.700
6.745
6.590
6.600
235,294
+0.00(+0.00%)
Dec 17, 2014
6.350
6.600
6.340
6.600
574,777
+0.24(+3.77%)
Dec 16, 2014
6.450
6.530
6.360
6.360
204,988
-0.08(-1.24%)
Dec 15, 2014
6.420
6.510
6.397
6.440
237,330
+0.03(+0.47%)
Dec 12, 2014
6.370
6.490
6.340
6.410
179,187
-0.06(-0.93%)
Dec 11, 2014
6.500
6.600
6.450
6.470
193,788
-0.01(-0.15%)
Dec 10, 2014
6.480
6.590
6.440
6.480
223,370
-0.02(-0.31%)
Dec 09, 2014
6.140
6.500
6.140
6.500
325,640
+0.28(+4.50%)
Dec 08, 2014
6.350
6.470
6.195
6.220
296,867
-0.19(-2.96%)
Dec 05, 2014
6.450
6.630
6.390
6.410
385,062
-0.04(-0.62%)
Dec 04, 2014
6.370
6.460
6.310
6.450
163,894
+0.10(+1.57%)
Dec 03, 2014
6.480
6.570
6.310
6.350
388,005
-0.14(-2.16%)
Dec 02, 2014
6.400
6.510
6.310
6.490
428,167
+0.11(+1.72%)
Dec 01, 2014
6.750
6.820
6.370
6.380
362,229
-0.38(-5.62%)
Nov 28, 2014
6.940
6.940
6.760
6.760
175,498
-0.14(-2.03%)
Nov 26, 2014
6.760
6.900
6.900
6.900
184,600
+0.10(+1.47%)
Nov 25, 2014
6.800
6.840
6.700
6.800
342,913
-0.01(-0.15%)
Nov 24, 2014
6.770
6.850
6.650
6.810
224,141
+0.05(+0.74%)
Nov 21, 2014
6.700
6.780
6.620
6.760
291,954
+0.20(+3.05%)
Nov 20, 2014
6.400
6.630
6.370
6.560
187,607
+0.12(+1.86%)
Nov 19, 2014
6.640
6.720
6.410
6.440
247,867
-0.24(-3.59%)
Nov 18, 2014
6.580
6.720
6.540
6.680
214,391
+0.10(+1.52%)
Nov 17, 2014
6.900
7.000
6.535
6.580
302,502
-0.32(-4.64%)
Nov 14, 2014
6.900
6.940
6.750
6.900
168,931
+0.04(+0.58%)
Nov 13, 2014
6.960
6.990
6.735
6.860
264,014
-0.07(-1.01%)
Nov 12, 2014
6.960
6.989
6.780
6.930
575,139
-0.06(-0.86%)
Nov 11, 2014
6.920
7.000
6.830
6.990
258,243
+0.06(+0.87%)
Nov 10, 2014
6.710
7.080
6.680
6.930
868,114
+0.21(+3.12%)
Nov 07, 2014
6.750
6.810
6.640
6.720
403,303
-0.03(-0.44%)
Nov 06, 2014
6.600
6.790
6.570
6.750
566,354
+0.09(+1.35%)
Nov 05, 2014
6.340
6.690
6.270
6.660
592,520
+0.34(+5.38%)
Nov 04, 2014
6.350
6.370
6.000
6.320
942,438
-0.25(-3.81%)
Nov 03, 2014
6.690
6.690
6.500
6.570
408,792
-0.08(-1.20%)
Oct 31, 2014
6.440
6.700
6.320
6.650
545,574
+0.35(+5.56%)
Oct 30, 2014
6.090
6.320
6.030
6.300
627,089
+0.18(+2.94%)
Oct 29, 2014
6.270
6.280
6.060
6.120
241,435
-0.14(-2.24%)
Oct 28, 2014
6.110
6.340
6.000
6.260
417,925
+0.19(+3.13%)
Oct 27, 2014
6.140
6.150
6.150
6.070
267,526
-0.08(-1.30%)
Oct 24, 2014
5.840
6.230
5.840
6.150
517,223
+0.32(+5.49%)
Oct 23, 2014
5.960
6.050
5.800
5.830
297,614
-0.06(-1.02%)
Oct 22, 2014
6.000
6.110
5.880
5.890
246,060
-0.12(-2.00%)
Oct 21, 2014
6.150
6.150
5.940
6.010
329,764
-0.10(-1.64%)
Oct 20, 2014
6.010
6.188
6.010
6.110
156,997
+0.06(+0.99%)
Oct 17, 2014
6.460
6.460
6.040
6.050
252,137
-0.32(-5.02%)
Oct 16, 2014
6.330
6.500
6.270
6.370
517,366
-0.06(-0.93%)
Oct 15, 2014
5.860
6.430
5.800
6.430
508,407
+0.45(+7.53%)
Oct 14, 2014
5.810
6.030
5.760
5.980
448,993
+0.22(+3.82%)
Oct 13, 2014
5.770
5.880
5.530
5.760
555,660
+0.00(+0.00%)
Oct 10, 2014
5.920
6.020
5.700
5.760
610,550
-0.23(-3.84%)
Oct 09, 2014
6.140
6.200
5.920
5.990
933,214
-0.15(-2.44%)
Oct 08, 2014
6.090
6.210
6.090
6.140
705,990
+0.04(+0.66%)
Oct 07, 2014
6.230
6.250
6.095
6.100
683,394
-0.18(-2.87%)
Oct 06, 2014
6.420
6.500
6.250
6.280
589,075
-0.12(-1.88%)
Oct 03, 2014
6.320
6.450
6.278
6.400
464,986
+0.15(+2.40%)
Oct 02, 2014
6.180
6.350
6.180
6.250
525,538
+0.08(+1.30%)
Oct 01, 2014
6.240
6.260
6.130
6.170
436,513
-0.07(-1.12%)
Sep 30, 2014
6.310
6.350
6.120
6.240
545,641
-0.09(-1.42%)
Sep 29, 2014
6.100
6.340
6.100
6.330
430,298
+0.18(+2.93%)
Sep 26, 2014
6.150
6.175
6.100
6.150
177,048
+0.01(+0.16%)
Sep 25, 2014
6.240
6.240
6.080
6.140
331,420
-0.11(-1.76%)
Sep 24, 2014
6.110
6.330
6.070
6.250
280,330
+0.16(+2.63%)
Sep 23, 2014
6.130
6.235
6.050
6.090
554,410
-0.06(-0.98%)
Sep 22, 2014
6.450
6.450
6.040
6.150
542,749
-0.33(-5.09%)
Sep 19, 2014
6.580
6.700
6.450
6.480
960,667
-0.10(-1.52%)
Sep 18, 2014
6.590
6.630
6.460
6.580
332,128
+0.00(+0.00%)
Sep 17, 2014
6.500
6.670
6.490
6.580
256,627
+0.09(+1.39%)
Sep 16, 2014
6.400
6.680
6.400
6.490
339,684
+0.09(+1.41%)
Sep 15, 2014
6.560
6.580
6.363
6.400
546,979
-0.18(-2.74%)
Sep 12, 2014
6.770
6.790
6.535
6.580
272,471
-0.18(-2.66%)
Sep 11, 2014
6.570
6.828
6.570
6.760
243,232
+0.14(+2.11%)
Sep 10, 2014
6.610
6.720
6.580
6.620
366,750
+0.01(+0.15%)
Sep 09, 2014
6.850
6.880
6.590
6.610
275,744
-0.26(-3.78%)
Sep 08, 2014
6.770
6.910
6.670
6.870
287,490
+0.09(+1.33%)
Sep 05, 2014
6.610
6.800
6.510
6.780
199,962
+0.13(+1.95%)
Sep 04, 2014
6.520
6.710
6.520
6.650
284,734
+0.16(+2.47%)
Sep 03, 2014
6.750
6.840
6.290
6.490
695,049
-0.25(-3.71%)
Sep 02, 2014
6.940
6.980
6.560
6.740
693,250
-0.17(-2.46%)
Aug 29, 2014
6.840
6.910
6.910
6.910
325,700
+0.11(+1.62%)
Aug 28, 2014
6.840
6.915
6.750
6.800
327,094
-0.04(-0.58%)
Aug 27, 2014
6.900
6.935
6.720
6.840
293,934
-0.03(-0.44%)
Aug 26, 2014
6.990
6.980
6.761
6.870
374,399
-0.11(-1.58%)
Aug 25, 2014
6.890
7.070
6.857
6.980
270,443
+0.13(+1.90%)
Aug 22, 2014
6.950
6.988
6.780
6.850
478,467
-0.12(-1.72%)
Aug 21, 2014
6.950
7.040
6.820
6.970
279,144
-0.01(-0.14%)
Aug 20, 2014
7.320
7.320
6.840
6.980
586,377
-0.38(-5.16%)
Aug 19, 2014
7.320
7.390
7.230
7.360
338,378
+0.03(+0.41%)
Aug 18, 2014
7.240
7.400
7.110
7.330
691,725
+0.15(+2.09%)
Aug 15, 2014
7.010
7.310
7.000
7.180
606,485
+0.25(+3.61%)
Aug 14, 2014
7.020
7.050
6.910
6.930
188,346
-0.10(-1.42%)
Aug 13, 2014
6.900
7.230
6.880
7.030
379,106
+0.19(+2.78%)
Aug 12, 2014
7.100
7.130
6.820
6.840
318,572
-0.28(-3.93%)
Aug 11, 2014
7.010
7.270
7.010
7.120
496,938
+0.09(+1.28%)
Aug 08, 2014
7.090
7.170
7.000
7.030
301,235
-0.12(-1.68%)
Aug 07, 2014
7.340
7.350
7.062
7.150
584,139
-0.20(-2.72%)
Aug 06, 2014
7.020
7.490
6.900
7.350
1,527,666
+0.25(+3.52%)
Aug 05, 2014
6.730
7.460
6.560
7.100
3,709,879
+1.21(+20.54%)
Aug 04, 2014
6.430
6.490
5.830
5.890
1,434,855
-0.55(-8.54%)
Aug 01, 2014
6.480
6.530
6.210
6.440
720,415
+0.01(+0.16%)
Jul 31, 2014
6.290
6.480
6.240
6.430
622,091
+0.06(+0.94%)
Jul 30, 2014
6.400
6.460
6.290
6.370
591,785
+0.03(+0.47%)
Jul 29, 2014
6.300
6.440
6.230
6.340
407,948
+0.03(+0.48%)
Jul 28, 2014
6.080
6.330
6.010
6.310
658,088
+0.26(+4.30%)
Jul 25, 2014
6.000
6.200
5.920
6.050
636,935
+0.07(+1.17%)
Jul 24, 2014
5.950
6.010
5.860
5.980
331,531
+0.06(+1.01%)
Jul 23, 2014
6.060
6.170
5.905
5.920
153,131
-0.14(-2.31%)
Jul 22, 2014
6.080
6.240
6.050
6.060
226,166
-0.02(-0.33%)
Jul 21, 2014
5.980
6.120
5.900
6.080
341,186
+0.06(+1.00%)
Jul 18, 2014
5.810
6.030
5.800
6.020
417,544
+0.20(+3.44%)
Jul 17, 2014
6.120
6.120
5.760
5.820
584,131
-0.31(-5.06%)
Jul 16, 2014
6.400
6.450
5.970
6.130
647,577
-0.22(-3.46%)
Jul 15, 2014
6.500
6.540
6.315
6.350
255,501
-0.17(-2.61%)
Jul 14, 2014
6.560
6.680
6.490
6.520
234,347
+0.02(+0.31%)
Jul 11, 2014
6.500
6.580
6.450
6.500
284,424
+0.00(+0.00%)
Jul 10, 2014
6.450
6.540
6.385
6.500
433,155
-0.06(-0.91%)
Jul 09, 2014
6.550
6.690
6.530
6.560
387,729
+0.01(+0.15%)
Jul 08, 2014
6.720
6.740
6.500
6.550
556,062
-0.21(-3.11%)
Jul 07, 2014
6.820
6.820
6.700
6.760
400,104
-0.08(-1.17%)
Jul 03, 2014
6.830
6.840
6.840
6.840
237,600
+0.02(+0.29%)
Jul 02, 2014
6.780
6.950
6.760
6.820
492,797
+0.05(+0.74%)
Jul 01, 2014
7.080
7.080
6.760
6.770
550,009
-0.27(-3.84%)
Jun 30, 2014
7.290
7.290
6.650
7.040
1,194,350
-0.25(-3.43%)
Jun 27, 2014
7.210
7.330
7.000
7.290
5,144,631
+0.03(+0.41%)
Jun 26, 2014
7.780
7.950
6.580
7.260
2,574,768
-0.55(-7.04%)
Jun 25, 2014
7.720
8.110
7.620
7.810
1,872,414
+0.00(+0.00%)
Jun 24, 2014
7.710
7.980
7.600
7.810
878,788
+0.09(+1.17%)
Jun 23, 2014
7.700
7.780
7.460
7.720
884,285
+0.00(+0.00%)
Jun 20, 2014
7.600
7.770
7.490
7.720
1,223,751
+0.12(+1.58%)
Jun 19, 2014
7.630
7.810
7.400
7.600
718,838
-0.02(-0.26%)
Jun 18, 2014
7.340
7.950
7.240
7.620
1,158,673
+0.24(+3.25%)
Jun 17, 2014
7.310
7.400
6.990
7.380
807,263
+0.08(+1.10%)
Jun 16, 2014
6.400
7.320
6.400
7.300
1,564,569
+0.93(+14.60%)
Jun 13, 2014
6.410
6.480
6.150
6.370
486,703
-0.01(-0.16%)
Jun 12, 2014
6.740
6.795
6.290
6.380
1,050,089
-0.47(-6.86%)
Jun 11, 2014
6.550
6.940
6.340
6.850
436,155
+0.22(+3.32%)
Jun 10, 2014
6.770
7.000
6.590
6.630
1,276,591
+0.35(+5.57%)
Jun 06, 2014
6.000
6.300
5.950
6.280
675,027
+0.28(+4.67%)
Jun 05, 2014
5.890
6.000
5.820
6.000
447,620
+0.11(+1.87%)
Jun 04, 2014
5.820
5.980
5.630
5.890
508,669
+0.08(+1.38%)
Jun 03, 2014
5.500
5.820
5.455
5.810
1,104,156
+0.40(+7.39%)
Jun 02, 2014
5.600
5.600
5.400
5.410
297,032
-0.16(-2.87%)
May 30, 2014
5.610
5.650
5.510
5.570
454,003
-0.04(-0.71%)
May 29, 2014
5.570
5.648
5.450
5.610
365,662
+0.03(+0.54%)
May 28, 2014
5.670
5.670
5.520
5.580
182,973
-0.10(-1.76%)
May 27, 2014
5.550
5.750
5.535
5.680
364,395
+0.17(+3.09%)
May 23, 2014
5.530
5.510
5.510
5.510
400,900
-0.01(-0.18%)
May 22, 2014
5.310
5.560
5.310
5.520
274,586
+0.04(+0.73%)
May 21, 2014
5.340
5.580
5.320
5.480
665,250
+0.14(+2.62%)
May 20, 2014
5.290
5.350
5.170
5.340
675,847
+0.07(+1.33%)
May 19, 2014
5.180
5.310
5.180
5.270
390,422
+0.00(+0.00%)
May 16, 2014
5.030
5.300
5.000
5.270
444,728
+0.03(+0.57%)
May 15, 2014
5.320
5.380
5.168
5.240
184,686
-0.10(-1.87%)
May 14, 2014
5.450
5.490
5.300
5.340
356,483
-0.10(-1.84%)
May 13, 2014
5.300
5.450
5.230
5.440
497,713
+0.13(+2.45%)
May 12, 2014
5.000
5.350
4.820
5.310
1,739,843
+0.10(+1.92%)
May 09, 2014
5.370
5.470
5.160
5.210
584,786
-0.19(-3.52%)
May 08, 2014
5.410
5.640
5.370
5.400
399,995
-0.07(-1.28%)
May 07, 2014
5.880
5.880
5.450
5.470
662,076
-0.43(-7.29%)
May 06, 2014
5.850
5.999
5.812
5.900
436,351
+0.04(+0.68%)
May 05, 2014
5.770
5.980
5.550
5.860
326,367
+0.04(+0.69%)
May 02, 2014
5.600
6.140
5.550
5.820
1,128,483
+0.35(+6.40%)
May 01, 2014
5.310
5.570
5.280
5.470
838,754
+0.20(+3.80%)
Apr 30, 2014
5.390
5.410
5.230
5.270
374,249
-0.13(-2.41%)
Apr 29, 2014
5.500
5.650
5.320
5.400
750,520
+0.15(+2.86%)
Apr 28, 2014
5.350
5.390
5.170
5.250
239,964
-0.06(-1.13%)
Apr 25, 2014
5.210
5.350
5.210
5.310
233,022
+0.07(+1.34%)
Apr 24, 2014
5.320
5.330
5.210
5.240
204,090
+0.01(+0.19%)
Apr 23, 2014
5.270
5.310
5.160
5.230
416,150
-0.04(-0.76%)
Apr 22, 2014
5.240
5.380
5.240
5.270
340,761
+0.02(+0.38%)
Apr 21, 2014
5.500
5.540
5.230
5.250
361,491
-0.25(-4.55%)
Apr 17, 2014
5.380
5.500
5.500
5.500
324,500
+0.14(+2.61%)
Apr 16, 2014
5.290
5.440
5.235
5.360
173,263
+0.14(+2.68%)
Apr 15, 2014
5.680
5.690
4.980
5.220
858,855
-0.41(-7.28%)
Apr 14, 2014
5.730
5.870
5.620
5.630
258,984
-0.09(-1.57%)
Apr 11, 2014
6.070
6.070
5.490
5.720
765,110
-0.43(-6.99%)
Apr 10, 2014
6.550
6.550
6.020
6.150
588,470
-0.39(-5.96%)
Apr 09, 2014
6.600
6.719
6.470
6.540
320,882
+0.00(+0.00%)
Apr 08, 2014
6.490
6.770
6.480
6.540
311,800
+0.02(+0.31%)
Apr 07, 2014
6.800
6.800
6.400
6.520
329,660
-0.29(-4.26%)
Apr 04, 2014
7.120
7.120
6.630
6.810
712,200
-0.28(-3.95%)
Apr 03, 2014
7.200
7.230
7.050
7.090
311,938
-0.16(-2.21%)
Apr 02, 2014
7.310
7.340
7.190
7.250
255,103
-0.02(-0.28%)
Apr 01, 2014
6.980
7.270
6.980
7.270
260,179
+0.27(+3.86%)
Mar 31, 2014
6.950
7.120
6.910
7.000
280,294
+0.07(+1.01%)
Mar 28, 2014
6.920
7.110
6.800
6.930
222,680
-0.01(-0.14%)
Mar 27, 2014
7.080
7.208
6.830
6.940
313,460
-0.17(-2.39%)
Mar 26, 2014
7.250
7.340
7.090
7.110
209,294
-0.13(-1.80%)
Mar 25, 2014
7.230
7.440
7.070
7.240
679,581
+0.08(+1.12%)
Mar 24, 2014
7.150
7.250
6.860
7.160
1,010,335
-0.03(-0.42%)
Mar 21, 2014
7.090
7.190
6.955
7.190
627,667
+0.11(+1.55%)
Mar 20, 2014
7.000
7.080
6.900
7.080
293,171
+0.04(+0.57%)
Mar 19, 2014
6.930
7.160
6.900
7.040
563,773
+0.12(+1.73%)
Mar 18, 2014
6.850
6.970
6.750
6.920
450,353
+0.04(+0.58%)
Mar 17, 2014
6.530
6.880
6.530
6.880
387,950
+0.35(+5.36%)
Mar 14, 2014
6.510
6.640
6.480
6.530
172,990
-0.03(-0.46%)
Mar 13, 2014
6.570
6.780
6.520
6.560
720,146
+0.14(+2.18%)
Mar 12, 2014
6.400
6.460
6.250
6.420
275,851
+0.05(+0.78%)
Mar 11, 2014
6.400
6.480
6.300
6.370
248,648
+0.00(+0.00%)
Mar 10, 2014
6.390
6.428
6.260
6.370
216,103
-0.01(-0.16%)
Mar 07, 2014
6.300
6.390
6.230
6.380
493,068
+0.09(+1.43%)
Mar 06, 2014
6.330
6.400
6.230
6.290
331,514
-0.06(-0.94%)
Mar 05, 2014
6.370
6.410
6.320
6.350
208,382
-0.04(-0.63%)
Mar 04, 2014
6.400
6.450
6.310
6.390
259,700
+0.04(+0.63%)
Mar 03, 2014
6.270
6.450
6.250
6.350
256,218
+0.05(+0.79%)
Feb 28, 2014
6.420
6.540
6.280
6.300
918,827
-0.07(-1.10%)
Feb 27, 2014
6.370
6.460
6.350
6.370
435,342
+0.01(+0.16%)
Feb 26, 2014
6.470
6.570
6.350
6.360
650,095
-0.07(-1.09%)
Feb 25, 2014
6.580
6.580
6.385
6.430
330,088
-0.13(-1.98%)
Feb 24, 2014
6.600
6.600
6.450
6.560
474,290
+0.16(+2.50%)
Feb 21, 2014
6.640
6.640
6.340
6.400
343,197
-0.16(-2.44%)
Feb 20, 2014
6.510
6.640
6.400
6.560
363,424
+0.09(+1.39%)
Feb 19, 2014
6.500
6.710
6.381
6.470
658,060
+0.02(+0.31%)
Feb 18, 2014
6.230
6.540
6.090
6.450
2,116,543
+0.28(+4.54%)
Feb 14, 2014
6.970
6.170
6.170
6.170
4,283,400
-1.77(-22.29%)
Feb 13, 2014
7.650
7.990
7.460
7.940
1,903,504
+0.47(+6.29%)
Feb 12, 2014
7.450
7.500
7.150
7.470
641,916
+0.09(+1.22%)
Feb 11, 2014
7.220
7.430
7.140
7.380
517,985
+0.16(+2.22%)
Feb 10, 2014
7.170
7.250
7.020
7.220
481,519
+0.10(+1.40%)
Feb 07, 2014
6.970
7.150
6.920
7.120
582,983
+0.20(+2.89%)
Feb 06, 2014
6.920
6.920
6.760
6.920
297,515
+0.06(+0.87%)
Feb 05, 2014
6.880
7.050
6.680
6.860
470,481
-0.01(-0.15%)
Feb 04, 2014
6.970
7.130
6.840
6.870
721,981
-0.03(-0.43%)
Feb 03, 2014
6.640
6.910
6.320
6.900
1,222,117
+0.23(+3.45%)
Jan 31, 2014
6.710
6.780
6.650
6.670
458,533
-0.08(-1.19%)
Jan 30, 2014
6.800
6.950
6.710
6.750
345,343
+0.01(+0.15%)
Jan 29, 2014
7.000
7.010
6.640
6.740
707,861
-0.24(-3.44%)
Jan 28, 2014
6.900
7.000
6.768
6.980
702,364
+0.08(+1.16%)
Jan 27, 2014
7.200
7.290
6.860
6.900
687,951
-0.31(-4.30%)
Jan 24, 2014
7.190
7.250
7.110
7.210
331,502
-0.02(-0.28%)
Jan 23, 2014
7.250
7.290
7.160
7.230
352,359
-0.02(-0.28%)
Jan 22, 2014
7.280
7.290
7.110
7.250
446,037
+0.00(+0.00%)
Jan 21, 2014
7.340
7.390
7.210
7.250
571,050
+0.00(+0.00%)
Jan 17, 2014
7.230
7.250
7.250
7.250
580,200
+0.02(+0.28%)
Jan 16, 2014
7.150
7.270
7.050
7.230
738,925
+0.05(+0.70%)
Jan 15, 2014
7.210
7.300
7.100
7.180
747,498
-0.03(-0.42%)
Jan 14, 2014
7.250
7.290
7.160
7.210
513,359
+0.03(+0.42%)
Jan 13, 2014
7.610
7.650
7.100
7.180
1,164,376
-0.43(-5.65%)
Jan 10, 2014
7.860
7.880
7.570
7.610
482,502
-0.19(-2.44%)
Jan 09, 2014
7.900
8.000
7.630
7.800
467,831
+0.02(+0.26%)
Jan 08, 2014
8.290
8.290
7.750
7.780
1,296,323
-0.44(-5.35%)
Jan 07, 2014
8.270
8.490
8.180
8.220
871,981
-0.04(-0.48%)
Jan 06, 2014
8.240
8.500
8.180
8.260
671,271
+0.05(+0.61%)
Jan 03, 2014
8.320
8.500
8.128
8.210
418,966
-0.10(-1.20%)
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.