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
DJ Global Select Dividend ETF FT
(NY:
FGD
)
22.40
-0.25 (-1.10%)
Official Closing Price
Updated: 8:00 PM EDT, Jun 14, 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, 2009
10.63
10.53
10.53
10.53
59,627
+0.00(+0.04%)
Dec 30, 2009
10.55
10.55
10.50
10.53
14,892
-0.04(-0.36%)
Dec 29, 2009
10.57
10.63
10.50
10.57
29,524
+0.15(+1.42%)
Dec 28, 2009
10.56
10.56
10.33
10.42
36,420
-0.05(-0.46%)
Dec 24, 2009
10.47
10.47
10.23
10.47
53,208
+0.09(+0.83%)
Dec 23, 2009
10.35
10.49
10.30
10.38
173,737
+0.14(+1.37%)
Dec 22, 2009
10.41
10.41
10.22
10.24
21,888
-0.34(-3.22%)
Dec 21, 2009
10.40
10.64
10.37
10.58
55,610
+0.28(+2.71%)
Dec 18, 2009
10.38
10.41
10.16
10.30
63,738
-0.09(-0.90%)
Dec 17, 2009
10.48
10.52
10.35
10.40
26,616
-0.16(-1.52%)
Dec 16, 2009
10.59
10.60
10.56
10.56
7,935
+0.03(+0.25%)
Dec 15, 2009
10.53
10.53
10.49
10.53
9,226
-0.06(-0.54%)
Dec 14, 2009
10.48
10.63
10.48
10.59
67,489
+0.00(+0.05%)
Dec 11, 2009
10.56
10.63
10.54
10.58
20,518
-0.04(-0.41%)
Dec 10, 2009
10.67
10.67
10.48
10.63
30,759
+0.10(+0.91%)
Dec 09, 2009
10.51
10.53
10.42
10.53
49,639
+0.06(+0.59%)
Dec 08, 2009
10.56
10.57
10.42
10.47
41,421
-0.25(-2.36%)
Dec 07, 2009
10.58
10.75
10.58
10.72
172,226
+0.04(+0.34%)
Dec 04, 2009
10.89
10.89
10.65
10.68
42,668
-0.12(-1.13%)
Dec 03, 2009
10.90
10.92
10.77
10.81
29,524
-0.06(-0.57%)
Dec 02, 2009
10.82
10.90
10.78
10.87
58,941
+0.09(+0.79%)
Dec 01, 2009
10.67
10.81
10.67
10.78
15,390
+0.22(+2.13%)
Nov 30, 2009
10.53
10.56
10.38
10.56
40,759
+0.04(+0.41%)
Nov 27, 2009
10.38
10.52
10.37
10.52
50,310
-0.34(-3.13%)
Nov 25, 2009
10.76
10.85
10.73
10.85
26,541
+0.22(+2.06%)
Nov 24, 2009
10.74
10.74
10.52
10.64
11,672
-0.09(-0.88%)
Nov 23, 2009
10.72
10.78
10.70
10.73
37,856
+0.20(+1.91%)
Nov 20, 2009
10.48
10.53
10.42
10.53
27,702
-0.04(-0.34%)
Nov 19, 2009
10.66
10.66
10.44
10.57
23,091
-0.24(-2.23%)
Nov 18, 2009
10.71
10.85
10.71
10.81
21,767
-0.03(-0.26%)
Nov 17, 2009
10.82
10.84
10.72
10.84
18,505
-0.10(-0.94%)
Nov 16, 2009
10.86
10.98
10.85
10.94
62,640
+0.17(+1.62%)
Nov 13, 2009
10.67
10.76
10.58
10.76
23,710
+0.08(+0.71%)
Nov 12, 2009
10.79
11.45
10.66
10.69
175,802
-0.08(-0.75%)
Nov 11, 2009
10.82
10.82
10.73
10.77
51,737
+0.08(+0.76%)
Nov 10, 2009
10.75
10.75
10.62
10.69
26,721
+0.02(+0.19%)
Nov 09, 2009
10.54
10.68
10.54
10.67
40,374
+0.37(+3.56%)
Nov 06, 2009
10.35
10.35
10.23
10.30
18,540
+0.00(+0.05%)
Nov 05, 2009
10.19
10.30
10.15
10.30
38,523
+0.12(+1.17%)
Nov 04, 2009
10.20
10.20
10.05
10.18
52,015
+0.22(+2.21%)
Nov 03, 2009
9.927
9.956
9.746
9.956
368,304
-0.08(-0.76%)
Nov 02, 2009
9.908
10.14
9.908
10.03
39,337
+0.15(+1.56%)
Oct 30, 2009
10.30
10.31
9.865
9.878
30,282
-0.44(-4.23%)
Oct 29, 2009
10.06
10.32
10.06
10.31
94,807
+0.33(+3.35%)
Oct 28, 2009
10.29
10.36
9.937
9.980
30,340
-0.48(-4.57%)
Oct 27, 2009
10.53
10.53
10.32
10.46
34,820
-0.05(-0.50%)
Oct 26, 2009
10.71
10.78
10.40
10.51
32,186
-0.15(-1.43%)
Oct 23, 2009
10.70
10.70
10.60
10.66
35,742
-0.11(-0.98%)
Oct 22, 2009
10.83
10.83
10.66
10.77
28,535
-0.02(-0.22%)
Oct 21, 2009
10.87
10.92
10.79
10.79
28,583
-0.05(-0.49%)
Oct 20, 2009
10.81
10.86
10.79
10.85
50,425
-0.04(-0.36%)
Oct 19, 2009
10.79
10.91
10.74
10.88
13,946
+0.13(+1.21%)
Oct 16, 2009
10.76
10.78
10.63
10.75
25,491
-0.02(-0.22%)
Oct 15, 2009
10.77
10.78
10.73
10.78
164,052
+0.05(+0.45%)
Oct 14, 2009
10.71
10.75
10.67
10.73
118,982
+0.17(+1.58%)
Oct 13, 2009
10.63
11.01
10.50
10.56
105,414
-0.02(-0.23%)
Oct 12, 2009
10.57
10.63
10.57
10.59
25,934
+0.16(+1.56%)
Oct 09, 2009
10.46
10.49
10.42
10.42
26,704
-0.16(-1.49%)
Oct 08, 2009
10.41
10.58
10.40
10.58
18,340
+0.27(+2.64%)
Oct 07, 2009
10.32
10.32
10.24
10.31
29,683
+0.08(+0.79%)
Oct 06, 2009
10.20
10.26
10.19
10.23
42,594
+0.20(+2.00%)
Oct 05, 2009
10.04
10.05
9.914
10.03
55,518
+0.12(+1.21%)
Oct 02, 2009
9.626
9.937
9.602
9.908
160,861
-0.06(-0.58%)
Oct 01, 2009
10.24
10.27
9.951
9.966
157,426
-0.29(-2.84%)
Sep 30, 2009
10.19
10.32
10.07
10.26
68,173
-0.05(-0.51%)
Sep 29, 2009
10.28
10.31
10.19
10.31
64,192
-0.01(-0.14%)
Sep 28, 2009
10.20
10.41
9.961
10.32
97,945
+0.20(+1.93%)
Sep 25, 2009
10.14
10.23
9.961
10.13
34,106
-0.07(-0.65%)
Sep 24, 2009
10.28
10.34
10.02
10.19
25,593
-0.22(-2.12%)
Sep 23, 2009
10.41
10.47
10.33
10.41
51,074
+0.06(+0.55%)
Sep 22, 2009
10.28
10.37
10.24
10.36
48,086
+0.09(+0.90%)
Sep 21, 2009
10.28
10.28
10.26
10.27
18,019
-0.11(-1.03%)
Sep 18, 2009
10.43
10.43
10.25
10.37
22,373
-0.03(-0.32%)
Sep 17, 2009
10.39
10.46
10.34
10.41
93,865
+0.15(+1.49%)
Sep 16, 2009
10.27
10.34
10.14
10.25
48,308
+0.15(+1.44%)
Sep 15, 2009
10.05
10.11
9.951
10.11
35,046
+0.09(+0.89%)
Sep 14, 2009
9.980
10.02
9.889
10.02
45,691
+0.00(+0.02%)
Sep 11, 2009
9.961
10.11
9.961
10.02
42,132
+0.03(+0.29%)
Sep 10, 2009
10.01
10.02
9.894
9.987
159,083
+0.00(+0.05%)
Sep 09, 2009
10.22
10.22
9.870
9.982
169,142
+0.10(+0.99%)
Sep 08, 2009
9.875
9.894
9.849
9.884
54,392
+0.27(+2.78%)
Sep 04, 2009
9.507
9.636
9.416
9.617
103,462
+0.19(+2.03%)
Sep 03, 2009
9.383
9.497
9.340
9.426
198,979
+0.08(+0.88%)
Sep 02, 2009
9.210
9.378
9.210
9.344
135,341
+0.01(+0.09%)
Sep 01, 2009
9.564
9.564
9.201
9.335
55,124
-0.21(-2.20%)
Aug 31, 2009
9.454
9.559
9.416
9.545
10,165
-0.07(-0.68%)
Aug 28, 2009
9.637
9.655
9.607
9.610
10,714
+0.02(+0.23%)
Aug 27, 2009
9.497
9.588
9.464
9.588
12,584
+0.03(+0.30%)
Aug 26, 2009
9.593
9.593
9.478
9.559
14,170
-0.05(-0.50%)
Aug 25, 2009
9.559
9.642
9.540
9.607
61,290
+0.05(+0.55%)
Aug 24, 2009
9.596
9.596
9.555
9.555
126,150
+0.11(+1.16%)
Aug 21, 2009
9.368
9.461
9.320
9.445
106,460
+0.05(+0.59%)
Aug 20, 2009
9.316
9.426
9.210
9.390
313,413
+0.10(+1.11%)
Aug 19, 2009
9.187
9.507
8.890
9.287
642,200
+0.07(+0.78%)
Aug 18, 2009
9.003
9.215
9.003
9.215
4,730
+0.23(+2.55%)
Aug 17, 2009
9.206
9.206
8.861
8.986
309,034
-0.33(-3.49%)
Aug 14, 2009
9.430
9.430
9.249
9.311
10,555
-0.08(-0.87%)
Aug 13, 2009
9.359
9.531
9.359
9.392
16,281
+0.13(+1.40%)
Aug 12, 2009
9.081
9.262
9.081
9.262
15,781
+0.13(+1.46%)
Aug 11, 2009
9.101
9.148
9.010
9.129
4,602
+0.17(+1.87%)
Aug 10, 2009
9.177
9.177
8.931
8.962
3,299
-0.27(-2.95%)
Aug 07, 2009
9.612
9.612
9.173
9.234
10,440
-0.01(-0.16%)
Aug 06, 2009
9.570
9.570
8.962
9.249
13,703
-0.02(-0.21%)
Aug 05, 2009
9.177
9.268
9.081
9.268
6,163
-0.11(-1.12%)
Aug 04, 2009
9.593
9.593
9.287
9.373
6,182
+0.04(+0.41%)
Aug 03, 2009
9.014
9.335
9.014
9.335
6,151
+0.25(+2.74%)
Jul 31, 2009
9.034
9.158
9.034
9.086
5,314
+0.18(+2.07%)
Jul 30, 2009
8.971
8.971
8.871
8.902
8,149
+0.16(+1.78%)
Jul 29, 2009
8.742
8.756
8.689
8.746
3,263
-0.06(-0.66%)
Jul 28, 2009
8.804
8.809
8.737
8.804
2,527
+0.00(+0.00%)
Jul 27, 2009
8.823
8.871
8.728
8.804
163,755
-0.07(-0.81%)
Jul 24, 2009
8.909
9.014
8.728
8.876
2,347
+0.14(+1.64%)
Jul 23, 2009
8.494
8.962
8.494
8.733
2,803
+0.33(+3.98%)
Jul 22, 2009
8.288
8.967
8.288
8.398
66,671
-0.24(-2.82%)
Jul 21, 2009
8.728
8.728
8.479
8.642
7,954
+0.04(+0.50%)
Jul 20, 2009
8.594
8.618
8.436
8.599
17,294
+0.06(+0.65%)
Jul 17, 2009
8.111
8.603
8.111
8.543
178,143
+0.28(+3.44%)
Jul 16, 2009
8.087
8.259
8.087
8.259
6,067
-0.10(-1.20%)
Jul 15, 2009
8.102
8.412
8.054
8.360
26,507
+0.34(+4.23%)
Jul 14, 2009
7.867
8.728
7.700
8.020
18,411
+0.52(+6.95%)
Jul 13, 2009
7.499
7.499
7.499
7.499
209
-0.06(-0.76%)
Jul 10, 2009
7.538
7.652
7.538
7.557
1,046
+0.00(+0.06%)
Jul 09, 2009
7.547
7.552
7.547
7.552
2,092
+0.07(+0.96%)
Jul 08, 2009
7.456
7.643
7.456
7.480
8,165
-0.37(-4.65%)
Jul 07, 2009
7.671
7.848
7.667
7.845
10,668
+0.26(+3.47%)
Jul 06, 2009
7.600
7.600
7.582
7.582
1,255
-0.43(-5.35%)
Jul 02, 2009
7.863
8.011
7.863
8.011
1,420
-0.28(-3.40%)
Jul 01, 2009
8.082
8.303
8.011
8.293
10,011
+0.40(+5.09%)
Jun 30, 2009
7.949
8.066
7.884
7.891
4,617
-0.14(-1.78%)
Jun 29, 2009
7.915
8.125
7.915
8.035
4,623
+0.12(+1.49%)
Jun 26, 2009
7.896
8.016
7.896
7.916
3,531
+0.11(+1.46%)
Jun 25, 2009
7.719
7.817
7.686
7.802
9,707
+0.26(+3.38%)
Jun 24, 2009
7.695
7.695
7.547
7.547
732
+0.06(+0.80%)
Jun 23, 2009
7.471
7.504
7.074
7.488
9,048
-0.11(-1.41%)
Jun 22, 2009
7.767
7.767
7.595
7.595
2,159
-0.08(-1.00%)
Jun 19, 2009
7.724
7.724
7.671
7.671
585
+0.03(+0.38%)
Jun 18, 2009
7.772
7.772
7.612
7.643
5,439
-0.30(-3.73%)
Jun 16, 2009
7.939
7.939
7.939
7.939
0
-0.07(-0.91%)
Jun 15, 2009
8.125
8.125
7.996
8.012
5,565
-0.24(-2.86%)
Jun 12, 2009
8.312
8.312
8.248
8.248
1,464
+0.02(+0.22%)
Jun 10, 2009
8.255
8.231
8.231
8.231
2,719
+0.24(+3.05%)
Jun 09, 2009
7.820
7.987
7.820
7.987
3,701
-0.02(-0.24%)
Jun 08, 2009
8.020
8.092
7.609
8.006
34,336
-0.13(-1.63%)
Jun 05, 2009
8.106
8.138
8.106
8.138
2,740
+0.01(+0.16%)
Jun 04, 2009
8.149
8.149
8.125
8.125
3,765
-0.13(-1.56%)
Jun 03, 2009
8.315
8.317
8.255
8.255
5,544
-0.10(-1.14%)
Jun 01, 2009
8.331
8.350
8.279
8.350
4,456
+0.21(+2.58%)
May 29, 2009
7.992
8.140
7.992
8.140
4,063
+0.36(+4.61%)
May 28, 2009
7.886
7.886
7.781
7.781
2,719
-0.13(-1.63%)
May 27, 2009
7.843
8.102
7.843
7.910
3,473
-0.01(-0.16%)
May 26, 2009
7.923
7.923
7.923
7.923
380
+0.06(+0.70%)
May 22, 2009
8.350
7.867
7.867
7.867
0
+0.09(+1.12%)
May 21, 2009
7.413
7.780
7.413
7.780
1,046
-0.03(-0.44%)
May 20, 2009
8.068
8.068
7.552
7.815
12,168
+0.04(+0.49%)
May 19, 2009
7.246
8.149
7.246
7.777
16,536
+0.29(+3.83%)
May 18, 2009
7.284
7.490
7.284
7.490
1,046
+0.12(+1.62%)
May 15, 2009
7.442
7.442
7.370
7.370
105,236
+0.05(+0.72%)
May 14, 2009
7.318
7.318
7.318
7.318
418
+0.06(+0.81%)
May 13, 2009
7.356
7.356
7.256
7.259
6,697
-0.37(-4.90%)
May 12, 2009
9.430
10.83
7.478
7.633
7,086
+0.03(+0.44%)
May 11, 2009
7.404
7.743
7.404
7.600
6,266
-0.14(-1.85%)
May 08, 2009
7.786
8.517
7.743
7.743
23,817
-0.02(-0.31%)
May 07, 2009
7.710
8.379
7.652
7.767
10,544
+0.16(+2.07%)
May 06, 2009
7.609
7.609
7.609
7.609
209
-0.05(-0.62%)
May 05, 2009
7.504
7.657
7.504
7.657
627
+0.10(+1.36%)
May 04, 2009
7.791
7.791
7.179
7.555
3,023
+0.48(+6.80%)
May 01, 2009
7.122
7.158
6.916
7.074
4,596
-0.22(-2.98%)
Apr 30, 2009
7.409
7.409
6.964
7.291
6,703
-0.05(-0.62%)
Apr 29, 2009
6.758
7.403
6.629
7.337
14,925
+0.67(+10.04%)
Apr 28, 2009
6.591
6.668
6.591
6.668
418
-0.02(-0.36%)
Apr 27, 2009
6.715
6.692
6.668
6.692
4,129
-0.02(-0.36%)
Apr 24, 2009
6.692
6.715
6.692
6.715
4,184
+0.05(+0.72%)
Apr 23, 2009
6.644
6.668
6.481
6.668
5,284
+0.12(+1.85%)
Apr 22, 2009
6.481
6.668
6.481
6.546
3,019
-0.12(-1.82%)
Apr 21, 2009
6.572
6.668
6.357
6.668
3,765
+0.14(+2.20%)
Apr 20, 2009
6.658
6.921
6.524
6.524
32,215
-0.52(-7.39%)
Apr 17, 2009
6.610
7.045
6.610
7.045
56,507
+0.44(+6.66%)
Apr 16, 2009
6.840
6.840
6.606
6.606
1,338
-0.01(-0.22%)
Apr 15, 2009
7.007
7.007
6.519
6.620
45,942
-0.11(-1.63%)
Apr 14, 2009
6.500
6.730
6.438
6.730
47,532
+0.33(+5.23%)
Apr 13, 2009
6.395
6.395
6.391
6.395
2,929
+0.00(+0.00%)
Apr 09, 2009
6.644
6.644
6.357
6.395
68,414
+0.09(+1.44%)
Apr 08, 2009
6.639
6.639
6.204
6.304
3,353
+0.01(+0.23%)
Apr 07, 2009
6.548
6.548
6.290
6.290
836
-0.21(-3.24%)
Apr 06, 2009
5.898
6.552
5.898
6.500
5,941
+0.04(+0.57%)
Apr 03, 2009
6.266
6.954
6.199
6.464
7,387
+0.10(+1.60%)
Apr 02, 2009
6.209
6.988
6.115
6.362
51,775
+0.53(+9.10%)
Apr 01, 2009
5.932
5.932
5.831
5.831
3,935
+0.10(+1.67%)
Mar 31, 2009
5.922
5.927
5.736
5.736
2,686
-0.04(-0.76%)
Mar 30, 2009
5.497
5.780
5.210
5.780
2,510
-0.09(-1.61%)
Mar 26, 2009
5.946
5.946
5.874
5.874
1,882
-0.10(-1.68%)
Mar 25, 2009
5.982
5.999
5.975
5.975
3,318
+0.09(+1.61%)
Mar 24, 2009
5.999
5.999
5.879
5.880
3,347
-0.09(-1.58%)
Mar 23, 2009
5.999
5.999
5.948
5.975
5,017
+0.01(+0.16%)
Mar 19, 2009
5.736
5.965
5.630
5.965
6,092
+0.26(+4.61%)
Mar 18, 2009
5.401
5.702
5.372
5.702
6,046
+0.34(+6.33%)
Mar 16, 2009
5.521
5.363
5.363
5.363
1,673
-0.13(-2.43%)
Mar 13, 2009
5.191
5.506
5.191
5.497
0
+0.14(+2.68%)
Mar 12, 2009
5.353
5.353
5.353
5.353
0
+0.00(+0.00%)
Mar 11, 2009
4.923
5.458
4.923
5.353
6,705
+0.67(+14.40%)
Mar 10, 2009
4.679
4.679
4.679
4.679
0
+0.00(+0.00%)
Mar 09, 2009
4.761
4.761
4.377
4.679
15,203
-0.36(-7.12%)
Mar 06, 2009
4.942
5.038
4.804
5.038
0
-0.04(-0.75%)
Mar 05, 2009
5.086
5.516
5.076
5.076
5,868
-0.03(-0.65%)
Mar 04, 2009
5.339
5.339
5.109
5.109
1,483
-0.08(-1.61%)
Mar 02, 2009
4.765
5.193
4.765
5.193
5,125
-0.11(-2.12%)
Feb 27, 2009
5.027
5.769
5.027
5.305
0
+0.04(+0.73%)
Feb 26, 2009
5.272
5.272
5.267
5.267
26,152
+0.08(+1.47%)
Feb 25, 2009
5.191
5.191
5.191
5.191
627
-0.09(-1.63%)
Feb 24, 2009
5.215
5.277
5.062
5.277
19,875
+0.21(+4.15%)
Feb 23, 2009
5.339
5.387
5.031
5.066
5,858
+0.04(+0.86%)
Feb 20, 2009
4.971
5.425
4.813
5.023
11,611
-0.50(-9.00%)
Feb 19, 2009
5.521
5.521
5.521
5.521
418
-0.07(-1.20%)
Feb 18, 2009
5.587
5.587
5.587
5.587
0
+0.00(+0.00%)
Feb 17, 2009
5.501
5.587
5.439
5.587
41,270
-0.39(-6.55%)
Feb 13, 2009
5.847
5.979
5.774
5.979
1,726
+0.18(+3.13%)
Feb 12, 2009
5.774
5.798
5.697
5.798
22,072
-0.16(-2.73%)
Feb 11, 2009
5.970
5.970
5.961
5.961
1,255
-0.00(-0.07%)
Feb 10, 2009
6.175
6.175
5.965
5.965
2,849
-0.18(-2.95%)
Feb 09, 2009
5.688
6.151
5.688
6.147
2,600
+0.31(+5.32%)
Feb 06, 2009
6.008
6.008
5.836
5.836
1,882
+0.06(+0.95%)
Feb 04, 2009
5.783
5.781
5.781
5.781
0
+0.00(+0.00%)
Feb 03, 2009
5.640
5.793
5.640
5.781
3,770
+0.20(+3.55%)
Feb 02, 2009
5.511
5.583
5.320
5.583
7,531
-0.15(-2.67%)
Jan 30, 2009
5.955
5.955
5.736
5.736
0
-0.28(-4.69%)
Jan 29, 2009
5.903
6.018
5.893
6.018
2,259
+0.02(+0.32%)
Jan 28, 2009
5.917
5.999
5.917
5.999
868
+0.30(+5.20%)
Jan 27, 2009
5.822
5.822
5.702
5.702
3,242
-0.18(-3.09%)
Jan 26, 2009
5.903
5.903
5.673
5.884
2,092
+0.23(+4.15%)
Jan 23, 2009
5.683
5.688
5.525
5.650
3,297
-0.11(-1.99%)
Jan 22, 2009
5.702
5.764
5.540
5.764
836
-0.02(-0.29%)
Jan 21, 2009
5.549
5.793
5.475
5.781
4,016
+0.16(+2.85%)
Jan 20, 2009
5.740
5.912
5.621
5.621
11,034
-0.51(-8.27%)
Jan 16, 2009
6.128
6.128
6.128
6.128
209
+0.22(+3.64%)
Jan 15, 2009
5.975
5.975
5.879
5.913
6,276
-0.11(-1.75%)
Jan 14, 2009
6.097
6.097
6.018
6.018
418
-0.24(-3.89%)
Jan 13, 2009
6.429
6.429
6.261
6.261
2,108
-0.11(-1.73%)
Jan 12, 2009
6.529
6.529
6.276
6.371
18,229
-0.29(-4.34%)
Jan 09, 2009
6.854
6.854
6.424
6.660
9,477
-0.06(-0.89%)
Jan 08, 2009
6.768
6.768
6.470
6.720
6,153
-0.26(-3.76%)
Jan 07, 2009
7.275
7.275
6.964
6.983
18,603
-0.22(-3.12%)
Jan 06, 2009
7.064
7.208
6.926
7.208
23,957
+0.15(+2.10%)
Jan 05, 2009
7.380
7.380
6.811
7.060
21,570
+0.13(+1.93%)
Jan 02, 2009
7.251
7.265
6.868
6.926
0
+0.08(+1.19%)
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.