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
Israel Chemicals Ltd
(NY:
ICL
)
4.510
-0.100 (-2.17%)
Official Closing Price
Updated: 7:00 PM EDT, Jun 7, 2024
Add to My Watchlist
Quote
Overview
Detailed Quote
Charting
Historical Prices
News
All News
News Headlines
Press Releases
Research
Quarterly Reports
Insider Filings
Other Filings
Historical Prices
Month:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Dec 31, 2018
2.207
2.231
2.203
2.215
353,645
+0.00(+0.18%)
Dec 28, 2018
2.254
2.254
2.203
2.211
587,705
-0.03(-1.22%)
Dec 27, 2018
2.164
2.250
2.156
2.239
1,137,757
+0.06(+2.88%)
Dec 26, 2018
2.149
2.180
2.121
2.176
611,617
+0.15(+7.34%)
Dec 24, 2018
2.031
2.070
2.008
2.027
454,833
-0.04(-1.71%)
Dec 21, 2018
2.074
2.100
2.059
2.062
596,393
-0.01(-0.38%)
Dec 20, 2018
2.066
2.094
2.055
2.070
1,057,430
-0.00(-0.19%)
Dec 19, 2018
2.090
2.121
2.045
2.074
884,504
-0.02(-1.12%)
Dec 18, 2018
2.074
2.111
2.074
2.098
242,211
+0.02(+1.13%)
Dec 17, 2018
2.105
2.117
2.070
2.074
676,175
-0.09(-3.99%)
Dec 14, 2018
2.156
2.184
2.156
2.160
246,580
-0.03(-1.25%)
Dec 13, 2018
2.199
2.201
2.176
2.188
288,504
-0.01(-0.36%)
Dec 12, 2018
2.231
2.231
2.188
2.195
307,738
-0.02(-0.71%)
Dec 11, 2018
2.227
2.232
2.192
2.211
264,061
-0.01(-0.35%)
Dec 10, 2018
2.227
2.231
2.180
2.219
701,833
+0.02(+1.07%)
Dec 07, 2018
2.219
2.258
2.192
2.195
284,142
-0.03(-1.41%)
Dec 06, 2018
2.215
2.231
2.164
2.227
370,568
+0.05(+2.15%)
Dec 04, 2018
2.246
2.254
2.180
2.180
584,894
-0.13(-5.59%)
Dec 03, 2018
2.301
2.325
2.276
2.309
865,401
+0.09(+4.05%)
Nov 30, 2018
2.234
2.238
2.210
2.219
379,467
-0.01(-0.51%)
Nov 29, 2018
2.242
2.253
2.215
2.230
508,272
-0.07(-3.12%)
Nov 28, 2018
2.291
2.310
2.242
2.302
417,263
+0.02(+0.66%)
Nov 27, 2018
2.302
2.306
2.276
2.287
272,476
+0.02(+1.00%)
Nov 26, 2018
2.223
2.268
2.204
2.265
885,705
+0.09(+4.18%)
Nov 23, 2018
2.212
2.212
2.162
2.174
252,714
-0.08(-3.53%)
Nov 21, 2018
2.253
2.253
2.253
0
+0.02(+1.02%)
Nov 20, 2018
2.246
2.265
2.215
2.230
635,553
-0.08(-3.60%)
Nov 19, 2018
2.344
2.344
2.295
2.314
552,215
-0.07(-3.02%)
Nov 16, 2018
2.359
2.391
2.352
2.386
169,268
+0.03(+1.12%)
Nov 15, 2018
2.348
2.386
2.344
2.359
261,124
+0.01(+0.48%)
Nov 14, 2018
2.390
2.397
2.344
2.348
333,627
-0.05(-2.21%)
Nov 13, 2018
2.401
2.416
2.382
2.401
391,360
+0.01(+0.32%)
Nov 12, 2018
2.424
2.439
2.393
2.393
391,321
-0.05(-1.86%)
Nov 09, 2018
2.427
2.454
2.420
2.439
593,098
-0.02(-0.62%)
Nov 08, 2018
2.458
2.475
2.439
2.454
880,379
+0.05(+2.21%)
Nov 07, 2018
2.371
2.431
2.363
2.401
1,481,152
+0.06(+2.76%)
Nov 06, 2018
2.314
2.340
2.283
2.337
879,178
+0.07(+3.18%)
Nov 05, 2018
2.257
2.287
2.248
2.265
301,479
+0.00(+0.00%)
Nov 02, 2018
2.340
2.340
2.246
2.265
314,242
-0.05(-2.13%)
Nov 01, 2018
2.242
2.318
2.223
2.314
682,948
+0.14(+6.45%)
Oct 31, 2018
2.174
2.200
2.166
2.174
209,647
+0.00(+0.00%)
Oct 30, 2018
2.136
2.174
2.136
2.174
296,557
+0.04(+1.77%)
Oct 29, 2018
2.177
2.185
2.123
2.136
436,181
+0.00(+0.00%)
Oct 26, 2018
2.121
2.151
2.052
2.136
644,592
-0.02(-0.70%)
Oct 25, 2018
2.143
2.177
2.132
2.151
747,579
-0.03(-1.56%)
Oct 24, 2018
2.242
2.249
2.177
2.185
474,447
-0.08(-3.35%)
Oct 23, 2018
2.227
2.265
2.200
2.261
1,081,848
-0.06(-2.61%)
Oct 22, 2018
2.348
2.355
2.299
2.321
646,533
-0.02(-0.97%)
Oct 19, 2018
2.302
2.346
2.302
2.344
409,835
+0.04(+1.81%)
Oct 18, 2018
2.348
2.348
2.293
2.302
451,542
-0.06(-2.41%)
Oct 17, 2018
2.367
2.371
2.344
2.359
606,077
-0.01(-0.32%)
Oct 16, 2018
2.355
2.367
2.337
2.367
575,783
+0.05(+2.29%)
Oct 15, 2018
2.329
2.339
2.302
2.314
432,584
+0.01(+0.33%)
Oct 12, 2018
2.287
2.314
2.263
2.306
722,228
+0.03(+1.50%)
Oct 11, 2018
2.299
2.344
2.268
2.272
477,243
-0.02(-0.99%)
Oct 10, 2018
2.348
2.352
2.291
2.295
588,514
-0.09(-3.96%)
Oct 09, 2018
2.408
2.408
2.371
2.390
461,988
+0.06(+2.60%)
Oct 08, 2018
2.310
2.342
2.291
2.329
568,556
-0.03(-1.13%)
Oct 05, 2018
2.424
2.424
2.337
2.355
291,268
-0.00(-0.16%)
Oct 04, 2018
2.374
2.613
2.329
2.359
1,001,584
-0.05(-2.04%)
Oct 03, 2018
2.416
2.424
2.401
2.408
262,685
+0.00(+0.16%)
Oct 02, 2018
2.359
2.408
2.348
2.405
566,470
+0.11(+4.61%)
Oct 01, 2018
2.299
2.310
2.287
2.299
218,583
+0.02(+0.66%)
Sep 28, 2018
2.283
2.310
2.280
2.283
190,129
-0.04(-1.63%)
Sep 27, 2018
2.272
2.321
2.200
2.321
654,252
-0.02(-0.81%)
Sep 26, 2018
2.344
2.355
2.329
2.340
469,966
-0.01(-0.48%)
Sep 25, 2018
2.348
2.386
2.333
2.352
575,538
+0.01(+0.49%)
Sep 24, 2018
2.355
2.359
2.333
2.340
641,175
-0.02(-0.64%)
Sep 21, 2018
2.329
2.363
2.321
2.355
515,198
+0.02(+0.65%)
Sep 20, 2018
2.321
2.340
2.318
2.340
508,382
+0.02(+0.82%)
Sep 19, 2018
2.283
2.331
2.283
2.321
762,779
+0.02(+0.99%)
Sep 18, 2018
2.257
2.310
2.253
2.299
632,149
+0.05(+2.02%)
Sep 17, 2018
2.276
2.280
2.246
2.253
1,772,710
+0.08(+3.48%)
Sep 14, 2018
2.170
2.193
2.170
2.177
310,809
-0.01(-0.35%)
Sep 13, 2018
2.185
2.196
2.174
2.185
492,813
+0.01(+0.52%)
Sep 12, 2018
2.166
2.177
2.155
2.174
875,251
+0.05(+2.32%)
Sep 11, 2018
2.083
2.124
2.083
2.124
740,122
+0.03(+1.26%)
Sep 10, 2018
2.102
2.104
2.034
2.098
443,791
-0.00(-0.18%)
Sep 07, 2018
2.109
2.113
2.087
2.102
246,112
-0.02(-0.72%)
Sep 06, 2018
2.106
2.124
2.083
2.117
294,909
-0.02(-1.06%)
Sep 05, 2018
2.140
2.151
2.124
2.140
443,068
+0.00(+0.18%)
Sep 04, 2018
2.143
2.149
2.124
2.136
534,961
-0.09(-3.92%)
Aug 31, 2018
2.223
2.223
2.223
0
+0.01(+0.51%)
Aug 30, 2018
2.227
2.234
2.185
2.212
650,029
-0.01(-0.34%)
Aug 29, 2018
2.181
2.227
2.181
2.219
1,112,937
+0.06(+2.81%)
Aug 28, 2018
2.170
2.177
2.151
2.159
334,512
+0.01(+0.53%)
Aug 27, 2018
2.121
2.147
2.109
2.147
711,227
+0.09(+4.42%)
Aug 24, 2018
2.026
2.058
2.024
2.056
1,162,431
+0.03(+1.69%)
Aug 23, 2018
2.026
2.041
2.011
2.022
736,145
-0.00(-0.19%)
Aug 22, 2018
2.030
2.032
2.011
2.026
708,225
+0.00(+0.00%)
Aug 21, 2018
2.015
2.034
2.007
2.026
636,002
+0.03(+1.71%)
Aug 20, 2018
1.992
1.992
1.973
1.992
317,223
+0.08(+4.31%)
Aug 17, 2018
1.899
1.913
1.884
1.910
174,826
+0.02(+1.17%)
Aug 16, 2018
1.906
1.913
1.882
1.888
287,714
-0.01(-0.58%)
Aug 15, 2018
1.902
1.924
1.877
1.899
841,492
-0.02(-1.15%)
Aug 14, 2018
1.939
1.939
1.917
1.921
329,760
+0.00(+0.00%)
Aug 13, 2018
1.917
1.937
1.895
1.921
1,954,991
+0.04(+1.95%)
Aug 10, 2018
1.858
1.906
1.836
1.884
376,884
-0.03(-1.35%)
Aug 09, 2018
1.910
1.928
1.877
1.910
932,529
+0.00(+0.00%)
Aug 08, 2018
1.928
1.939
1.899
1.910
1,566,245
-0.02(-0.95%)
Aug 07, 2018
1.917
1.939
1.917
1.928
471,941
+0.01(+0.38%)
Aug 06, 2018
1.928
1.928
1.906
1.921
676,215
-0.02(-0.95%)
Aug 03, 2018
1.954
1.954
1.921
1.939
573,768
-0.01(-0.57%)
Aug 02, 2018
1.895
1.954
1.895
1.950
624,135
+0.09(+4.73%)
Aug 01, 2018
1.825
1.875
1.821
1.862
1,046,711
+0.11(+6.07%)
Jul 31, 2018
1.763
1.770
1.741
1.755
800,573
+0.00(+0.21%)
Jul 30, 2018
1.781
1.785
1.726
1.752
2,220,561
-0.01(-0.42%)
Jul 27, 2018
1.763
1.774
1.744
1.759
260,333
-0.01(-0.62%)
Jul 26, 2018
1.763
1.774
1.761
1.770
808,277
-0.00(-0.21%)
Jul 25, 2018
1.755
1.777
1.748
1.774
336,036
+0.04(+2.33%)
Jul 24, 2018
1.737
1.752
1.719
1.733
829,128
+0.03(+1.72%)
Jul 23, 2018
1.722
1.729
1.686
1.704
1,406,434
-0.01(-0.85%)
Jul 20, 2018
1.715
1.730
1.711
1.719
171,359
+0.00(+0.21%)
Jul 19, 2018
1.722
1.726
1.711
1.715
129,654
-0.01(-0.85%)
Jul 18, 2018
1.752
1.752
1.719
1.730
134,115
-0.04(-2.08%)
Jul 17, 2018
1.752
1.785
1.737
1.766
505,027
+0.02(+1.05%)
Jul 16, 2018
1.722
1.748
1.722
1.748
914,605
+0.03(+1.49%)
Jul 13, 2018
1.708
1.722
1.700
1.722
150,775
+0.00(+0.21%)
Jul 12, 2018
1.708
1.719
1.704
1.719
152,256
+0.03(+1.74%)
Jul 11, 2018
1.689
1.704
1.682
1.689
137,756
-0.01(-0.65%)
Jul 10, 2018
1.700
1.706
1.693
1.700
1,160,310
-0.00(-0.22%)
Jul 09, 2018
1.708
1.726
1.689
1.704
373,311
+0.01(+0.43%)
Jul 06, 2018
1.726
1.726
1.671
1.697
259,336
+0.01(+0.87%)
Jul 05, 2018
1.653
1.689
1.653
1.682
185,264
+0.03(+2.00%)
Jul 03, 2018
1.649
1.649
1.649
0
-0.02(-1.10%)
Jul 02, 2018
1.656
1.675
1.645
1.667
208,381
-0.02(-1.30%)
Jun 29, 2018
1.697
1.709
1.671
1.689
156,837
-0.00(-0.22%)
Jun 28, 2018
1.697
1.700
1.678
1.693
190,585
-0.00(-0.22%)
Jun 27, 2018
1.726
1.726
1.693
1.697
216,929
-0.04(-2.33%)
Jun 26, 2018
1.741
1.755
1.733
1.737
118,517
-0.01(-0.42%)
Jun 25, 2018
1.759
1.759
1.741
1.744
201,336
-0.00(-0.21%)
Jun 22, 2018
1.726
1.752
1.726
1.748
147,771
+0.02(+1.06%)
Jun 21, 2018
1.741
1.741
1.726
1.730
136,293
-0.01(-0.63%)
Jun 20, 2018
1.733
1.748
1.733
1.741
299,590
+0.01(+0.42%)
Jun 19, 2018
1.733
1.737
1.711
1.733
499,864
-0.02(-1.26%)
Jun 18, 2018
1.770
1.774
1.755
1.755
350,450
-0.05(-2.65%)
Jun 15, 2018
1.818
1.818
1.803
2,702,281
-0.01(-0.81%)
Jun 14, 2018
1.803
1.831
1.796
1.818
983,278
+0.00(+0.20%)
Jun 13, 2018
1.799
1.829
1.799
1.814
661,581
+0.05(+2.70%)
Jun 12, 2018
1.752
1.781
1.752
1.766
776,484
+0.02(+1.05%)
Jun 11, 2018
1.733
1.759
1.719
1.748
1,307,663
+0.01(+0.63%)
Jun 08, 2018
1.722
1.744
1.722
1.737
770,818
+0.00(+0.00%)
Jun 07, 2018
1.744
1.748
1.724
1.737
922,070
-0.00(-0.21%)
Jun 06, 2018
1.744
1.715
1.741
1,216,421
+0.02(+1.07%)
Jun 05, 2018
1.704
1.726
1.697
1.722
525,225
+0.07(+4.06%)
Jun 04, 2018
1.655
1.666
1.644
1.655
389,665
+0.00(+0.00%)
Jun 01, 2018
1.641
1.655
1.641
1.655
463,629
+0.01(+0.87%)
May 31, 2018
1.641
1.648
1.627
1.641
551,366
-0.01(-0.65%)
May 30, 2018
1.648
1.652
1.635
1.652
505,452
+0.05(+3.11%)
May 29, 2018
1.616
1.627
1.595
1.602
499,479
-0.05(-3.23%)
May 25, 2018
1.655
1.655
1.655
0
-0.00(-0.21%)
May 24, 2018
1.659
1.669
1.652
1.659
512,041
+0.00(+0.00%)
May 23, 2018
1.673
1.676
1.652
1.659
648,638
-0.03(-1.69%)
May 22, 2018
1.687
1.694
1.676
1.687
910,045
+0.00(+0.21%)
May 21, 2018
1.676
1.687
1.669
1.684
452,950
+0.05(+3.05%)
May 18, 2018
1.652
1.655
1.634
1.634
303,709
-0.02(-1.08%)
May 17, 2018
1.644
1.655
1.641
1.652
356,296
+0.00(+0.22%)
May 16, 2018
1.637
1.652
1.637
1.648
373,513
+0.02(+1.31%)
May 15, 2018
1.627
1.634
1.612
1.627
239,980
+0.01(+0.66%)
May 14, 2018
1.623
1.630
1.605
1.616
697,120
-0.02(-1.52%)
May 11, 2018
1.602
1.648
1.573
1.641
462,980
+0.00(+0.22%)
May 10, 2018
1.641
1.659
1.612
1.637
1,165,736
+0.02(+1.10%)
May 09, 2018
1.605
1.619
1.602
1.619
695,420
+0.03(+1.79%)
May 08, 2018
1.609
1.616
1.584
1.591
350,744
-0.04(-2.19%)
May 07, 2018
1.623
1.637
1.612
1.627
339,927
-0.00(-0.22%)
May 04, 2018
1.602
1.637
1.602
1.630
365,598
+0.01(+0.44%)
May 03, 2018
1.619
1.634
1.609
1.623
259,074
-0.01(-0.44%)
May 02, 2018
1.623
1.644
1.623
1.630
450,759
+0.04(+2.23%)
May 01, 2018
1.577
1.595
1.573
1.595
209,013
+0.01(+0.45%)
Apr 30, 2018
1.602
1.602
1.587
1.587
281,994
-0.04(-2.19%)
Apr 27, 2018
1.637
1.637
1.612
1.623
267,626
-0.01(-0.65%)
Apr 26, 2018
1.627
1.641
1.619
1.634
489,870
+0.04(+2.23%)
Apr 25, 2018
1.577
1.602
1.577
1.598
177,667
+0.02(+1.35%)
Apr 24, 2018
1.584
1.598
1.555
1.577
824,983
-0.01(-0.45%)
Apr 23, 2018
1.577
1.584
1.570
1.584
157,562
+0.00(+0.00%)
Apr 20, 2018
1.602
1.609
1.573
1.584
308,295
-0.01(-0.45%)
Apr 19, 2018
1.573
1.602
1.573
1.591
186,110
-0.01(-0.89%)
Apr 18, 2018
1.591
1.605
1.584
1.605
212,933
+0.01(+0.67%)
Apr 17, 2018
1.580
1.595
1.577
1.595
170,405
+0.02(+1.59%)
Apr 16, 2018
1.566
1.573
1.555
1.570
349,750
+0.02(+1.15%)
Apr 13, 2018
1.577
1.577
1.548
1.552
219,445
-0.01(-0.68%)
Apr 12, 2018
1.563
1.566
1.555
1.563
237,120
+0.02(+1.15%)
Apr 11, 2018
1.541
1.552
1.530
1.545
171,944
-0.04(-2.25%)
Apr 10, 2018
1.595
1.598
1.573
1.580
463,199
+0.04(+2.54%)
Apr 09, 2018
1.520
1.550
1.520
1.541
382,349
+0.05(+3.10%)
Apr 06, 2018
1.506
1.506
1.484
1.495
557,117
-0.01(-0.71%)
Apr 05, 2018
1.498
1.520
1.495
1.506
406,101
+0.01(+0.48%)
Apr 04, 2018
1.484
1.516
1.474
1.498
608,698
-0.03(-2.09%)
Apr 03, 2018
1.509
1.530
1.502
1.530
304,920
+0.04(+2.63%)
Apr 02, 2018
1.520
1.527
1.482
1.491
333,179
-0.02(-1.18%)
Mar 29, 2018
1.509
1.509
1.509
0
+0.03(+1.92%)
Mar 28, 2018
1.477
1.488
1.466
1.481
616,814
-0.01(-0.95%)
Mar 27, 2018
1.530
1.538
1.484
1.495
607,911
-0.02(-1.18%)
Mar 26, 2018
1.516
1.527
1.491
1.513
415,954
+0.02(+1.43%)
Mar 23, 2018
1.506
1.513
1.488
1.491
479,512
-0.01(-0.71%)
Mar 22, 2018
1.534
1.541
1.502
1.502
529,853
-0.06(-4.09%)
Mar 21, 2018
1.563
1.577
1.555
1.566
732,784
+0.02(+1.62%)
Mar 20, 2018
1.559
1.559
1.520
1.541
995,829
-0.02(-1.14%)
Mar 19, 2018
1.584
1.595
1.552
1.559
867,011
-0.06(-3.95%)
Mar 16, 2018
1.630
1.634
1.619
1.623
795,151
-0.00(-0.22%)
Mar 15, 2018
1.634
1.637
1.616
1.627
1,444,405
+0.00(+0.00%)
Mar 14, 2018
1.616
1.637
1.609
1.627
1,394,226
+0.00(+0.22%)
Mar 13, 2018
1.598
1.744
1.577
1.623
6,928,987
+0.02(+1.56%)
Mar 12, 2018
1.616
1.619
1.598
1.598
381,905
-0.03(-1.96%)
Mar 09, 2018
1.609
1.636
1.605
1.630
557,005
+0.02(+1.33%)
Mar 08, 2018
1.630
1.630
1.577
1.609
691,456
+0.01(+0.67%)
Mar 07, 2018
1.598
1.573
1.598
503,820
+0.01(+0.45%)
Mar 06, 2018
1.584
1.621
1.584
1.591
461,522
+0.02(+1.36%)
Mar 05, 2018
1.538
1.577
1.530
1.570
285,051
+0.05(+3.04%)
Mar 02, 2018
1.513
1.523
1.491
1.523
249,682
+0.01(+0.71%)
Mar 01, 2018
1.502
1.541
1.481
1.513
510,242
+0.01(+0.47%)
Feb 28, 2018
1.538
1.545
1.502
1.506
345,128
-0.06(-3.86%)
Feb 27, 2018
1.570
1.579
1.555
1.566
647,700
+0.06(+3.72%)
Feb 26, 2018
1.507
1.517
1.483
1.510
451,615
+0.00(+0.00%)
Feb 23, 2018
1.489
1.517
1.486
1.510
407,125
+0.03(+1.84%)
Feb 22, 2018
1.483
424,353
-0.01(-0.91%)
Feb 21, 2018
1.462
1.520
1.462
1.496
961,941
+0.04(+3.05%)
Feb 20, 2018
1.432
1.459
1.432
1.452
596,185
+0.06(+4.41%)
Feb 16, 2018
1.391
1.391
1.391
0
-0.01(-0.73%)
Feb 15, 2018
1.414
1.418
1.391
1.401
321,383
-0.01(-0.72%)
Feb 14, 2018
1.370
1.420
1.370
1.411
766,274
+0.06(+4.55%)
Feb 13, 2018
1.346
1.353
1.336
1.350
390,947
+0.00(+0.00%)
Feb 12, 2018
1.336
1.360
1.333
1.350
586,054
+0.02(+1.28%)
Feb 09, 2018
1.363
1.363
1.312
1.333
538,175
-0.02(-1.26%)
Feb 08, 2018
1.418
1.353
1.350
1,550,648
-0.02(-1.74%)
Feb 07, 2018
1.374
1.394
1.367
1.374
1,067,630
-0.02(-1.71%)
Feb 06, 2018
1.357
1.408
1.353
1.397
2,491,650
+0.03(+2.14%)
Feb 05, 2018
1.397
1.409
1.367
1.368
1,241,126
-0.03(-2.10%)
Feb 02, 2018
1.418
1.421
1.391
1.397
559,698
-0.02(-1.20%)
Feb 01, 2018
1.432
1.449
1.414
1.414
345,037
-0.03(-1.89%)
Jan 31, 2018
1.452
1.452
1.438
1.442
815,995
-0.01(-0.70%)
Jan 30, 2018
1.483
1.483
1.449
1.452
738,933
-0.03(-2.07%)
Jan 29, 2018
1.496
1.503
1.483
1.483
875,821
-0.05(-3.33%)
Jan 26, 2018
1.527
1.534
1.520
1.534
280,064
+0.01(+0.67%)
Jan 25, 2018
1.517
1.534
1.515
1.524
766,764
+0.02(+1.13%)
Jan 24, 2018
1.500
1.517
1.496
1.507
888,326
+0.02(+1.61%)
Jan 23, 2018
1.493
1.503
1.476
1.483
1,105,428
-0.01(-0.46%)
Jan 22, 2018
1.496
1.496
1.479
1.489
1,239,254
+0.00(+0.00%)
Jan 19, 2018
1.500
1.500
1.486
1.489
782,425
+0.01(+0.46%)
Jan 18, 2018
1.493
1.496
1.483
1.483
383,679
-0.01(-0.46%)
Jan 17, 2018
1.493
1.500
1.486
1.489
604,018
-0.01(-0.91%)
Jan 16, 2018
1.517
1.534
1.491
1.503
2,676,646
+0.01(+0.46%)
Jan 12, 2018
1.496
1.496
1.496
0
+0.02(+1.39%)
Jan 11, 2018
1.421
1.486
1.415
1.476
1,255,470
+0.07(+5.35%)
Jan 10, 2018
1.397
1.411
1.387
1.401
422,179
+0.01(+0.98%)
Jan 09, 2018
1.387
1.408
1.384
1.387
1,287,667
-0.00(-0.25%)
Jan 08, 2018
1.387
1.397
1.380
1.391
871,629
-0.01(-0.73%)
Jan 05, 2018
1.394
1.411
1.391
1.401
461,939
+0.01(+0.74%)
Jan 04, 2018
1.380
1.411
1.374
1.391
715,646
+0.00(+0.00%)
Jan 03, 2018
1.380
1.391
1.374
1.391
878,133
+0.00(+0.25%)
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.