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
HP Inc
(NY:
HPQ
)
36.30
UNCHANGED
Streaming Delayed Price
Updated: 7:00 PM EDT, Jun 12, 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, 2015
9.023
9.031
9.031
9.031
13,611,962
+0.00(+0.00%)
Dec 30, 2015
9.085
9.123
9.008
9.031
10,998,585
-0.02(-0.17%)
Dec 29, 2015
8.901
9.100
8.901
9.046
12,672,533
+0.18(+1.98%)
Dec 28, 2015
8.924
8.940
8.833
8.871
10,556,596
-0.08(-0.85%)
Dec 24, 2015
8.962
8.947
8.947
8.947
6,065,581
-0.02(-0.17%)
Dec 23, 2015
8.962
8.993
8.894
8.962
15,669,523
+0.07(+0.77%)
Dec 22, 2015
8.695
8.966
8.619
8.894
25,798,480
+0.18(+2.01%)
Dec 21, 2015
8.848
8.871
8.627
8.718
24,037,168
-0.06(-0.70%)
Dec 18, 2015
9.023
9.085
8.734
8.779
50,425,136
-0.30(-3.28%)
Dec 17, 2015
9.367
9.420
9.069
9.077
33,749,888
-0.27(-2.94%)
Dec 16, 2015
9.359
9.454
9.290
9.351
23,887,596
+0.04(+0.41%)
Dec 15, 2015
9.321
9.508
9.306
9.313
24,606,036
+0.04(+0.41%)
Dec 14, 2015
9.382
9.512
9.161
9.275
25,414,290
-0.04(-0.41%)
Dec 11, 2015
9.260
9.367
9.184
9.313
27,386,660
-0.11(-1.21%)
Dec 10, 2015
9.245
9.443
9.245
9.428
19,926,422
+0.19(+2.06%)
Dec 09, 2015
9.214
9.496
9.187
9.237
30,943,508
-0.06(-0.66%)
Dec 08, 2015
9.092
9.428
9.069
9.298
27,000,010
+0.03(+0.33%)
Dec 07, 2015
9.313
9.504
9.207
9.268
28,339,550
-0.04(-0.38%)
Dec 04, 2015
9.174
9.484
9.152
9.303
28,891,190
+0.13(+1.40%)
Dec 03, 2015
9.038
9.340
8.955
9.174
62,704,248
+0.15(+1.67%)
Dec 02, 2015
9.522
9.522
8.986
9.023
69,222,752
-0.60(-6.20%)
Dec 01, 2015
9.537
9.642
9.454
9.620
23,575,848
+0.15(+1.59%)
Nov 30, 2015
9.499
9.582
9.356
9.469
38,199,656
-0.05(-0.56%)
Nov 27, 2015
9.469
9.726
9.446
9.522
22,797,742
-0.02(-0.24%)
Nov 25, 2015
9.944
9.544
9.544
9.544
95,232,352
-1.51(-13.66%)
Nov 24, 2015
10.62
11.19
10.59
11.05
38,163,380
+0.31(+2.88%)
Nov 23, 2015
10.81
10.82
10.56
10.74
19,226,920
+0.13(+1.21%)
Nov 20, 2015
10.45
10.64
10.43
10.62
26,634,562
+0.20(+1.96%)
Nov 19, 2015
10.32
10.45
10.28
10.41
20,333,998
+0.11(+1.10%)
Nov 18, 2015
10.14
10.34
10.10
10.30
16,987,570
+0.27(+2.71%)
Nov 17, 2015
10.13
10.31
10.01
10.03
19,564,656
-0.05(-0.52%)
Nov 16, 2015
9.929
10.14
9.899
10.08
16,825,804
+0.18(+1.83%)
Nov 13, 2015
10.09
10.16
9.839
9.899
23,167,836
-0.15(-1.50%)
Nov 12, 2015
10.41
10.42
10.04
10.05
27,056,718
-0.46(-4.38%)
Nov 11, 2015
10.67
10.73
10.50
10.51
12,923,034
-0.15(-1.42%)
Nov 10, 2015
10.47
10.68
10.44
10.66
20,845,660
+0.19(+1.80%)
Nov 09, 2015
10.76
10.84
10.45
10.47
25,998,804
-0.11(-1.00%)
Nov 06, 2015
10.54
10.62
10.44
10.58
28,755,314
-0.03(-0.28%)
Nov 05, 2015
10.73
10.76
10.54
10.61
22,052,324
-0.07(-0.64%)
Nov 04, 2015
10.76
10.90
10.50
10.68
46,229,856
-0.11(-1.05%)
Nov 03, 2015
10.37
10.95
10.23
10.79
52,414,236
+0.35(+3.33%)
Nov 02, 2015
9.242
10.57
9.371
10.44
68,357,136
+5.82(+125.92%)
Oct 30, 2015
9.300
4.622
4.622
4.622
169,519,264
-0.07(-1.50%)
Oct 29, 2015
4.737
4.761
4.676
4.693
58,276,988
-0.10(-2.18%)
Oct 28, 2015
4.718
4.801
4.697
4.797
48,627,896
+0.09(+1.93%)
Oct 27, 2015
4.787
4.807
4.688
4.706
88,530,552
-0.11(-2.21%)
Oct 26, 2015
4.962
4.976
4.804
4.813
58,400,700
-0.16(-3.31%)
Oct 23, 2015
4.969
5.015
4.926
4.977
48,552,232
+0.04(+0.90%)
Oct 22, 2015
4.862
4.958
4.862
4.933
46,460,832
+0.09(+1.91%)
Oct 21, 2015
4.902
4.934
4.837
4.840
48,349,104
-0.06(-1.16%)
Oct 20, 2015
4.941
4.964
4.880
4.897
48,146,496
-0.07(-1.45%)
Oct 19, 2015
4.904
4.982
4.888
4.969
72,860,496
+0.02(+0.42%)
Oct 16, 2015
4.952
4.965
4.890
4.948
70,267,832
+0.02(+0.31%)
Oct 15, 2015
4.979
5.017
4.926
4.933
68,962,528
-0.11(-2.21%)
Oct 14, 2015
4.994
5.052
4.962
5.044
50,200,740
+0.03(+0.65%)
Oct 13, 2015
4.976
5.075
4.960
5.012
51,328,112
-0.01(-0.24%)
Oct 12, 2015
5.008
5.034
4.940
5.024
49,602,132
+0.00(+0.00%)
Oct 09, 2015
4.996
5.104
4.981
5.024
138,876,704
+0.02(+0.41%)
Oct 08, 2015
4.799
5.006
4.784
5.003
117,036,592
+0.20(+4.18%)
Oct 07, 2015
4.820
4.845
4.758
4.802
100,171,552
+0.00(+0.04%)
Oct 06, 2015
4.655
4.821
4.648
4.801
122,865,632
+0.14(+3.02%)
Oct 05, 2015
4.518
4.670
4.499
4.660
92,691,488
+0.19(+4.26%)
Oct 02, 2015
4.288
4.470
4.286
4.470
90,843,920
+0.12(+2.84%)
Oct 01, 2015
4.376
4.408
4.299
4.346
72,909,968
-0.04(-1.02%)
Sep 30, 2015
4.298
4.408
4.276
4.391
112,581,976
+0.16(+3.89%)
Sep 29, 2015
4.197
4.278
4.166
4.226
99,165,640
+0.01(+0.33%)
Sep 28, 2015
4.199
4.269
4.183
4.213
87,861,120
-0.08(-1.76%)
Sep 25, 2015
4.357
4.364
4.245
4.288
74,036,048
-0.04(-0.99%)
Sep 24, 2015
4.317
4.343
4.276
4.331
80,882,472
-0.04(-0.90%)
Sep 23, 2015
4.398
4.417
4.336
4.370
65,037,568
-0.03(-0.62%)
Sep 22, 2015
4.439
4.508
4.352
4.398
186,259,392
-0.14(-2.99%)
Sep 21, 2015
4.489
4.578
4.489
4.533
93,379,672
-0.02(-0.38%)
Sep 18, 2015
4.715
4.720
4.535
4.550
171,939,568
-0.18(-3.74%)
Sep 17, 2015
4.763
4.846
4.717
4.727
99,555,512
-0.15(-3.16%)
Sep 16, 2015
4.758
4.894
4.720
4.881
188,158,736
+0.25(+5.29%)
Sep 15, 2015
4.662
4.717
4.622
4.636
0
+0.00(+0.00%)
Sep 14, 2015
4.662
4.717
4.622
4.636
75,723,336
-0.02(-0.41%)
Sep 11, 2015
4.660
4.682
4.616
4.655
66,841,416
-0.03(-0.66%)
Sep 10, 2015
4.662
4.715
4.604
4.686
60,253,480
+0.01(+0.26%)
Sep 09, 2015
4.782
4.802
4.665
4.674
68,262,960
-0.06(-1.20%)
Sep 08, 2015
4.703
4.736
4.669
4.730
59,963,508
+0.10(+2.22%)
Sep 04, 2015
9.403
4.628
4.628
4.628
95,502,864
-0.20(-4.05%)
Sep 03, 2015
4.806
4.921
4.790
4.823
63,526,580
+0.02(+0.46%)
Sep 02, 2015
4.826
4.828
4.700
4.801
65,947,996
+0.03(+0.68%)
Sep 01, 2015
4.696
4.826
4.689
4.768
104,789,672
-0.04(-0.89%)
Aug 31, 2015
4.768
4.821
4.751
4.811
86,557,200
+0.01(+0.11%)
Aug 28, 2015
4.749
4.823
4.742
4.806
86,845,416
+0.04(+0.86%)
Aug 27, 2015
4.696
4.777
4.660
4.765
103,316,712
+0.12(+2.55%)
Aug 26, 2015
4.520
4.652
4.453
4.646
133,181,136
+0.24(+5.49%)
Aug 25, 2015
4.660
4.694
4.398
4.405
137,508,944
-0.16(-3.42%)
Aug 24, 2015
4.391
4.760
4.261
4.561
205,816,544
-0.15(-3.17%)
Aug 21, 2015
4.621
5.046
4.619
4.710
218,034,256
+0.02(+0.44%)
Aug 20, 2015
4.717
4.777
4.665
4.689
96,827,752
-0.07(-1.41%)
Aug 19, 2015
4.833
4.864
4.734
4.756
94,778,696
-0.11(-2.29%)
Aug 18, 2015
4.861
4.899
4.837
4.868
62,741,116
-0.04(-0.77%)
Aug 17, 2015
4.886
4.938
4.849
4.905
47,970,824
-0.02(-0.35%)
Aug 14, 2015
4.878
4.943
4.871
4.922
44,300,616
+0.04(+0.91%)
Aug 13, 2015
4.972
5.042
4.876
4.878
49,688,220
-0.11(-2.23%)
Aug 12, 2015
4.988
4.994
4.866
4.989
77,572,584
-0.04(-0.75%)
Aug 11, 2015
5.133
5.138
5.024
5.027
54,655,612
-0.16(-3.04%)
Aug 10, 2015
5.053
5.193
5.051
5.185
57,681,504
+0.14(+2.82%)
Aug 07, 2015
5.147
5.180
5.041
5.042
60,531,428
-0.13(-2.42%)
Aug 06, 2015
5.212
5.277
5.162
5.168
61,980,496
-0.03(-0.53%)
Aug 05, 2015
5.147
5.209
5.138
5.195
60,473,512
+0.09(+1.81%)
Aug 04, 2015
5.152
5.176
5.061
5.102
73,762,344
-0.04(-0.87%)
Aug 03, 2015
5.245
5.257
5.114
5.147
67,303,368
-0.09(-1.64%)
Jul 31, 2015
5.265
5.284
5.226
5.233
69,555,216
-0.02(-0.33%)
Jul 30, 2015
5.181
5.259
5.157
5.250
41,165,384
+0.05(+1.06%)
Jul 29, 2015
5.181
5.221
5.159
5.195
49,990,944
+0.01(+0.10%)
Jul 28, 2015
5.231
5.235
5.145
5.190
46,849,724
+0.00(+0.07%)
Jul 27, 2015
5.228
5.228
5.157
5.186
58,163,772
-0.10(-1.82%)
Jul 24, 2015
5.346
5.385
5.236
5.283
135,980,016
-0.07(-1.35%)
Jul 23, 2015
5.319
5.394
5.281
5.355
88,808,832
+0.08(+1.49%)
Jul 22, 2015
5.216
5.279
5.204
5.276
71,231,560
+0.02(+0.36%)
Jul 21, 2015
5.169
5.262
5.159
5.257
99,411,176
+0.04(+0.69%)
Jul 20, 2015
5.212
5.236
5.160
5.221
69,777,032
+0.02(+0.30%)
Jul 17, 2015
5.202
5.221
5.135
5.205
71,934,472
+0.00(+0.03%)
Jul 16, 2015
5.252
5.272
5.202
5.204
62,477,588
-0.03(-0.49%)
Jul 15, 2015
5.238
5.262
5.212
5.229
69,310,320
-0.00(-0.03%)
Jul 14, 2015
5.259
5.269
5.223
5.231
50,761,300
-0.04(-0.75%)
Jul 13, 2015
5.305
5.312
5.232
5.271
39,245,108
+0.02(+0.29%)
Jul 10, 2015
5.281
5.295
5.202
5.255
54,112,748
+0.04(+0.86%)
Jul 09, 2015
5.269
5.288
5.202
5.210
75,994,504
-0.01(-0.20%)
Jul 08, 2015
5.228
5.260
5.199
5.221
90,202,120
-0.06(-1.14%)
Jul 07, 2015
5.233
5.332
5.180
5.281
105,745,496
+0.04(+0.75%)
Jul 06, 2015
5.209
5.252
5.096
5.241
67,546,368
-0.02(-0.39%)
Jul 02, 2015
10.53
5.262
5.262
5.262
100,822,344
+0.03(+0.56%)
Jul 01, 2015
5.200
5.238
5.135
5.233
107,030,976
+0.09(+1.70%)
Jun 30, 2015
5.156
5.180
5.061
5.145
112,872,000
+0.01(+0.13%)
Jun 29, 2015
5.200
5.214
5.126
5.138
96,283,424
-0.10(-1.83%)
Jun 26, 2015
5.243
5.351
5.229
5.235
118,606,312
-0.12(-2.18%)
Jun 25, 2015
5.437
5.437
5.327
5.351
55,632,312
-0.06(-1.05%)
Jun 24, 2015
5.409
5.447
5.404
5.408
59,744,144
-0.02(-0.28%)
Jun 23, 2015
10.94
5.435
5.407
5.423
69,391,816
-0.01(-0.22%)
Jun 22, 2015
5.480
5.487
5.433
5.435
66,422,716
-0.02(-0.31%)
Jun 19, 2015
5.480
5.504
5.452
5.452
87,283,592
-0.05(-0.87%)
Jun 18, 2015
5.529
5.583
5.490
5.500
89,049,840
-0.02(-0.40%)
Jun 17, 2015
10.87
5.540
5.427
5.523
64,131,784
+0.10(+1.77%)
Jun 16, 2015
5.439
5.445
5.397
5.427
75,889,408
-0.01(-0.19%)
Jun 15, 2015
5.533
5.533
5.427
5.437
71,171,848
-0.12(-2.16%)
Jun 12, 2015
5.569
5.603
5.521
5.557
30,476,626
-0.02(-0.34%)
Jun 11, 2015
5.648
5.675
5.567
5.576
51,889,540
-0.07(-1.19%)
Jun 10, 2015
5.600
5.684
5.600
5.643
38,821,712
+0.06(+1.01%)
Jun 09, 2015
5.600
5.632
5.537
5.586
47,844,696
-0.02(-0.34%)
Jun 08, 2015
5.619
5.646
5.555
5.605
55,345,256
-0.04(-0.70%)
Jun 05, 2015
5.715
5.733
5.626
5.644
70,762,416
-0.07(-1.14%)
Jun 04, 2015
5.751
5.800
5.689
5.709
75,153,704
-0.11(-1.94%)
Jun 03, 2015
5.831
5.874
5.804
5.823
61,611,052
+0.01(+0.24%)
Jun 02, 2015
5.771
5.877
5.715
5.809
57,457,220
+0.02(+0.36%)
Jun 01, 2015
5.728
5.828
5.711
5.788
53,962,604
+0.06(+1.08%)
May 29, 2015
5.764
5.778
5.703
5.727
72,307,080
-0.04(-0.74%)
May 28, 2015
5.780
5.814
5.739
5.769
40,011,836
-0.02(-0.38%)
May 27, 2015
5.766
5.799
5.696
5.792
80,579,248
+0.07(+1.20%)
May 26, 2015
5.910
5.936
5.703
5.723
99,365,928
-0.24(-3.97%)
May 22, 2015
11.75
5.960
5.960
5.960
183,690,368
+0.16(+2.75%)
May 21, 2015
5.675
5.819
5.661
5.800
78,161,224
+0.13(+2.30%)
May 20, 2015
5.728
5.735
5.619
5.670
69,992,496
-0.06(-0.99%)
May 19, 2015
5.699
5.743
5.693
5.727
44,756,520
+0.03(+0.45%)
May 18, 2015
5.742
5.747
5.660
5.701
51,126,216
-0.06(-1.04%)
May 15, 2015
5.761
5.783
5.708
5.761
56,723,884
-0.02(-0.30%)
May 14, 2015
5.745
5.783
5.727
5.778
35,647,528
+0.07(+1.20%)
May 13, 2015
5.660
5.740
5.653
5.709
36,487,444
+0.07(+1.15%)
May 12, 2015
5.713
5.721
5.641
5.644
52,661,620
-0.13(-2.31%)
May 11, 2015
5.727
5.799
5.720
5.778
58,151,696
+0.05(+0.87%)
May 08, 2015
5.689
5.744
5.651
5.728
44,077,336
+0.10(+1.80%)
May 07, 2015
5.564
5.657
5.533
5.627
45,228,860
+0.05(+0.98%)
May 06, 2015
5.691
5.723
5.529
5.572
49,345,660
-0.11(-1.99%)
May 05, 2015
5.733
5.773
5.646
5.685
50,891,236
-0.08(-1.46%)
May 04, 2015
5.795
5.811
5.757
5.769
29,559,524
-0.03(-0.44%)
May 01, 2015
5.692
5.817
5.692
5.795
67,592,720
+0.14(+2.52%)
Apr 30, 2015
5.711
5.737
5.630
5.653
61,353,880
-0.06(-1.05%)
Apr 29, 2015
5.682
5.754
5.639
5.713
50,396,616
+0.01(+0.24%)
Apr 28, 2015
5.691
5.699
5.612
5.699
52,117,540
+0.03(+0.51%)
Apr 27, 2015
5.725
5.725
5.658
5.670
49,058,244
-0.03(-0.57%)
Apr 24, 2015
5.787
5.787
5.684
5.703
44,449,768
-0.02(-0.36%)
Apr 23, 2015
5.692
5.778
5.680
5.723
50,233,816
-0.02(-0.39%)
Apr 22, 2015
5.709
5.769
5.663
5.745
52,890,588
+0.05(+0.90%)
Apr 21, 2015
5.742
5.764
5.644
5.694
54,614,924
-0.03(-0.60%)
Apr 20, 2015
5.595
5.735
5.593
5.728
62,395,708
+0.15(+2.71%)
Apr 17, 2015
5.583
5.622
5.543
5.577
62,195,488
-0.05(-0.85%)
Apr 16, 2015
5.649
5.687
5.624
5.625
44,091,884
-0.04(-0.70%)
Apr 15, 2015
5.612
5.704
5.595
5.665
65,334,716
+0.09(+1.60%)
Apr 14, 2015
5.605
5.607
5.492
5.576
66,054,248
-0.03(-0.55%)
Apr 13, 2015
5.505
5.632
5.469
5.607
114,916,768
+0.10(+1.84%)
Apr 10, 2015
5.428
5.523
5.370
5.505
90,518,440
+0.10(+1.78%)
Apr 09, 2015
5.409
5.446
5.378
5.409
44,001,544
+0.01(+0.10%)
Apr 08, 2015
5.401
5.481
5.336
5.404
68,033,712
+0.02(+0.32%)
Apr 07, 2015
5.440
5.453
5.387
5.387
49,253,916
-0.07(-1.29%)
Apr 06, 2015
5.327
5.466
5.315
5.457
53,839,760
+0.07(+1.37%)
Apr 02, 2015
10.73
5.384
5.384
5.384
54,760,868
+0.02(+0.35%)
Apr 01, 2015
5.461
5.463
5.353
5.365
90,558,528
+0.02(+0.42%)
Mar 31, 2015
5.365
5.392
5.322
5.343
80,033,408
-0.07(-1.30%)
Mar 30, 2015
5.466
5.483
5.397
5.413
64,846,692
+0.01(+0.25%)
Mar 27, 2015
5.523
5.543
5.320
5.399
114,584,656
-0.09(-1.62%)
Mar 26, 2015
5.471
5.586
5.413
5.488
79,951,968
-0.03(-0.59%)
Mar 25, 2015
5.730
5.744
5.521
5.521
65,982,488
-0.19(-3.33%)
Mar 24, 2015
5.730
5.744
5.677
5.711
64,774,016
-0.02(-0.42%)
Mar 23, 2015
5.709
5.785
5.699
5.735
74,211,480
+0.03(+0.51%)
Mar 20, 2015
5.634
5.758
5.634
5.706
146,631,536
+0.08(+1.34%)
Mar 19, 2015
5.648
5.665
5.595
5.631
68,711,760
-0.03(-0.58%)
Mar 18, 2015
5.548
5.685
5.514
5.663
81,008,464
+0.10(+1.85%)
Mar 17, 2015
5.535
5.567
5.521
5.560
60,705,080
+0.01(+0.15%)
Mar 16, 2015
5.555
5.608
5.519
5.552
72,899,480
-0.01(-0.15%)
Mar 13, 2015
5.588
5.588
5.487
5.560
86,585,624
-0.05(-0.89%)
Mar 12, 2015
5.423
5.624
5.403
5.610
153,118,080
+0.02(+0.34%)
Mar 11, 2015
5.655
5.655
5.557
5.591
80,269,744
-0.01(-0.18%)
Mar 10, 2015
5.694
5.694
5.571
5.601
97,002,112
-0.05(-0.85%)
Mar 09, 2015
5.663
5.673
5.593
5.649
82,456,824
-0.04(-0.69%)
Mar 06, 2015
5.795
5.821
5.677
5.689
101,560,256
-0.14(-2.41%)
Mar 05, 2015
5.877
5.886
5.802
5.829
106,294,664
-0.03(-0.56%)
Mar 04, 2015
11.81
5.927
5.831
5.862
90,355,584
-0.07(-1.10%)
Mar 03, 2015
11.97
12.02
5.915
5.927
79,824,360
-0.06(-1.00%)
Mar 02, 2015
5.973
6.023
5.915
5.987
91,682,488
+0.01(+0.23%)
Feb 27, 2015
5.826
5.999
5.816
5.973
172,285,936
+0.14(+2.44%)
Feb 26, 2015
11.83
11.88
5.776
5.831
189,568,832
-0.11(-1.90%)
Feb 25, 2015
12.13
12.24
5.901
5.944
367,275,904
-0.65(-9.92%)
Feb 24, 2015
6.556
6.636
6.517
6.599
94,274,800
+0.05(+0.79%)
Feb 23, 2015
6.598
6.601
6.502
6.548
58,019,952
-0.03(-0.52%)
Feb 20, 2015
6.574
6.599
6.486
6.582
43,852,596
+0.00(+0.03%)
Feb 19, 2015
6.541
6.585
6.489
6.580
33,433,052
+0.04(+0.60%)
Feb 18, 2015
6.615
6.615
6.500
6.541
48,095,936
-0.07(-0.99%)
Feb 17, 2015
6.610
6.663
6.567
6.606
44,151,204
-0.01(-0.08%)
Feb 13, 2015
13.13
6.611
6.611
6.611
42,578,048
+0.03(+0.50%)
Feb 12, 2015
6.591
6.661
6.555
6.579
53,566,760
+0.03(+0.50%)
Feb 11, 2015
6.496
6.591
6.495
6.546
46,388,324
+0.05(+0.77%)
Feb 10, 2015
6.496
6.568
6.457
6.496
45,384,908
+0.04(+0.66%)
Feb 09, 2015
6.486
6.487
6.397
6.454
46,474,300
-0.05(-0.82%)
Feb 06, 2015
6.505
6.627
6.486
6.507
48,885,480
+0.00(+0.00%)
Feb 05, 2015
6.510
6.546
6.481
6.507
36,769,180
+0.01(+0.13%)
Feb 04, 2015
6.448
6.565
6.448
6.498
61,122,420
+0.02(+0.34%)
Feb 03, 2015
6.292
6.481
6.292
6.476
85,213,832
+0.22(+3.56%)
Feb 02, 2015
6.217
6.268
6.076
6.253
90,166,008
+0.06(+0.94%)
Jan 30, 2015
6.416
6.426
6.183
6.195
102,050,272
-0.28(-4.27%)
Jan 29, 2015
6.395
6.496
6.301
6.471
59,209,688
+0.10(+1.56%)
Jan 28, 2015
6.486
6.534
6.363
6.371
62,152,092
-0.03(-0.54%)
Jan 27, 2015
6.423
6.490
6.296
6.406
100,328,160
-0.25(-3.81%)
Jan 26, 2015
6.814
6.814
6.633
6.659
65,702,772
-0.21(-3.09%)
Jan 23, 2015
6.851
6.901
6.817
6.872
41,655,260
+0.00(+0.05%)
Jan 22, 2015
6.673
6.874
6.615
6.868
68,130,760
+0.26(+3.86%)
Jan 21, 2015
13.17
6.682
13.13
6.613
48,942,884
-0.01(-0.13%)
Jan 20, 2015
6.591
6.670
6.534
6.622
59,725,608
+0.05(+0.73%)
Jan 16, 2015
12.99
6.574
6.574
6.574
83,334,624
+0.03(+0.39%)
Jan 15, 2015
13.53
13.59
6.544
6.548
80,296,952
-0.22(-3.22%)
Jan 14, 2015
6.771
6.778
6.651
6.766
60,521,112
-0.06(-0.88%)
Jan 13, 2015
13.70
13.95
13.53
6.826
67,301,032
-0.02(-0.28%)
Jan 12, 2015
6.975
6.995
6.819
6.844
52,118,292
-0.13(-1.84%)
Jan 09, 2015
7.002
7.047
6.895
6.973
56,600,492
-0.00(-0.02%)
Jan 08, 2015
6.879
7.011
6.872
6.975
57,223,836
+0.16(+2.39%)
Jan 07, 2015
6.779
6.815
6.726
6.812
61,286,856
+0.08(+1.17%)
Jan 06, 2015
6.836
6.896
6.673
6.733
69,919,744
-0.05(-0.76%)
Jan 05, 2015
6.824
6.874
6.733
6.784
63,182,652
-0.11(-1.66%)
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.