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
Smallcap Bear -3X Direxion
(NY:
TZA
)
18.01
-0.41 (-2.23%)
Official Closing Price
Updated: 8:00 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 (%)
Feb 28, 2017
659.84
681.82
658.14
679.96
253,844
+27.94(+4.29%)
Feb 27, 2017
674.37
676.60
651.27
652.01
197,986
-18.26(-2.72%)
Feb 24, 2017
687.41
689.64
670.27
670.27
219,812
+0.75(+0.11%)
Feb 23, 2017
652.01
683.68
651.29
669.52
247,017
+12.29(+1.87%)
Feb 22, 2017
651.64
661.95
651.27
657.23
157,243
+8.20(+1.26%)
Feb 21, 2017
660.21
660.21
647.17
649.03
209,893
-14.53(-2.19%)
Feb 17, 2017
663.56
663.56
663.56
0
-0.37(-0.06%)
Feb 16, 2017
659.47
676.98
654.25
663.94
298,067
+5.96(+0.91%)
Feb 15, 2017
678.47
679.96
654.99
657.98
250,956
-11.92(-1.78%)
Feb 14, 2017
682.19
686.66
667.29
669.90
200,534
-7.08(-1.05%)
Feb 13, 2017
670.27
679.96
663.19
676.98
196,822
-4.47(-0.66%)
Feb 10, 2017
684.80
693.37
675.52
681.45
242,769
-16.77(-2.40%)
Feb 09, 2017
723.92
724.29
692.62
698.21
328,788
-30.18(-4.14%)
Feb 08, 2017
733.98
745.90
724.67
728.39
264,505
+3.73(+0.51%)
Feb 07, 2017
714.61
732.12
705.66
724.67
228,252
+8.57(+1.20%)
Feb 06, 2017
707.15
721.50
701.19
716.10
223,077
+16.02(+2.29%)
Feb 03, 2017
714.23
721.69
698.59
700.08
276,737
-33.90(-4.62%)
Feb 02, 2017
725.41
738.08
719.13
733.98
179,434
+7.45(+1.03%)
Feb 01, 2017
710.14
734.76
700.45
726.53
251,454
-0.37(-0.05%)
Jan 31, 2017
748.51
755.22
720.94
726.90
265,401
-13.78(-1.86%)
Jan 30, 2017
727.65
757.45
727.27
740.69
313,574
+28.69(+4.03%)
Jan 27, 2017
703.06
720.54
699.33
712.00
186,064
+8.20(+1.16%)
Jan 26, 2017
695.61
708.65
693.00
703.80
210,272
+7.82(+1.12%)
Jan 25, 2017
700.45
701.19
691.68
695.98
292,396
-22.36(-3.11%)
Jan 24, 2017
743.29
745.90
711.25
718.33
254,316
-33.53(-4.46%)
Jan 23, 2017
749.26
764.16
738.45
751.87
218,136
+8.94(+1.20%)
Jan 20, 2017
745.53
752.24
734.73
742.92
221,795
-11.55(-1.53%)
Jan 19, 2017
731.37
763.04
726.16
754.47
230,061
+18.26(+2.48%)
Jan 18, 2017
737.71
750.75
734.43
736.22
170,584
-7.45(-1.00%)
Jan 17, 2017
725.04
747.48
723.55
743.67
251,755
+29.43(+4.12%)
Jan 13, 2017
714.23
714.23
714.23
0
-16.77(-2.29%)
Jan 12, 2017
716.84
756.71
716.03
731.00
301,591
+16.77(+2.35%)
Jan 11, 2017
716.10
728.39
706.82
714.23
266,024
-2.61(-0.36%)
Jan 10, 2017
735.10
739.57
713.12
716.84
223,885
-21.98(-2.98%)
Jan 09, 2017
726.53
743.67
723.92
738.82
215,723
+13.78(+1.90%)
Jan 06, 2017
713.49
725.04
709.02
725.04
209,066
+7.45(+1.04%)
Jan 05, 2017
697.84
727.27
693.37
717.59
274,529
+25.34(+3.66%)
Jan 04, 2017
720.94
721.31
690.76
692.25
301,924
-36.88(-5.06%)
Jan 03, 2017
713.49
746.28
707.90
729.14
234,549
-10.43(-1.41%)
Dec 30, 2016
739.57
739.57
739.57
0
+7.08(+0.97%)
Dec 29, 2016
733.24
743.62
717.59
732.49
213,493
-2.24(-0.30%)
Dec 28, 2016
709.39
741.06
707.53
734.73
174,938
+22.36(+3.14%)
Dec 27, 2016
719.45
719.45
702.31
712.37
117,071
-9.32(-1.29%)
Dec 23, 2016
721.69
721.69
721.69
0
-12.29(-1.68%)
Dec 22, 2016
714.98
741.25
711.63
733.98
198,695
+18.63(+2.60%)
Dec 21, 2016
703.80
715.35
698.96
715.35
188,710
+12.67(+1.80%)
Dec 20, 2016
714.23
717.59
698.59
702.68
213,508
-17.14(-2.38%)
Dec 19, 2016
732.12
734.35
714.23
719.82
238,055
-14.90(-2.03%)
Dec 16, 2016
727.65
738.82
709.02
734.73
271,183
+4.84(+0.66%)
Dec 15, 2016
744.04
750.61
714.61
729.88
294,995
-17.88(-2.39%)
Dec 14, 2016
727.65
752.61
713.15
747.77
451,988
+26.82(+3.72%)
Dec 13, 2016
710.51
731.00
702.31
720.94
278,369
+0.00(+0.00%)
Dec 12, 2016
704.92
726.53
695.61
720.94
284,183
+21.24(+3.04%)
Dec 09, 2016
697.47
707.90
691.51
699.70
242,397
-3.73(-0.53%)
Dec 08, 2016
732.86
740.32
700.82
703.43
370,424
-35.02(-4.74%)
Dec 07, 2016
760.81
767.70
733.61
738.45
247,458
-21.61(-2.84%)
Dec 06, 2016
780.18
792.85
755.57
760.06
229,597
-24.59(-3.13%)
Dec 05, 2016
808.50
809.62
782.42
784.65
231,754
-44.71(-5.39%)
Dec 02, 2016
828.24
836.07
817.81
829.36
177,457
+0.75(+0.09%)
Dec 01, 2016
804.40
839.79
799.15
828.62
253,246
+12.29(+1.51%)
Nov 30, 2016
791.36
818.18
788.75
816.32
220,452
+12.67(+1.58%)
Nov 29, 2016
799.55
807.38
788.97
803.65
195,869
+1.49(+0.19%)
Nov 28, 2016
775.71
806.26
774.22
802.16
223,549
+29.06(+3.76%)
Nov 25, 2016
778.69
782.04
773.10
773.10
80,499
-7.82(-1.00%)
Nov 23, 2016
780.93
780.93
780.93
0
-14.16(-1.78%)
Nov 22, 2016
808.87
817.07
793.97
795.08
246,871
-23.10(-2.82%)
Nov 21, 2016
824.52
837.18
810.98
818.18
215,143
-12.30(-1.48%)
Nov 18, 2016
835.70
842.59
827.87
830.48
181,163
-11.92(-1.42%)
Nov 17, 2016
850.60
854.14
832.71
842.40
316,254
-15.28(-1.78%)
Nov 16, 2016
864.01
869.23
849.48
857.68
241,713
-1.12(-0.13%)
Nov 15, 2016
872.21
883.75
851.34
858.79
270,858
-7.08(-0.82%)
Nov 14, 2016
870.72
882.97
843.15
865.87
457,598
-37.63(-4.16%)
Nov 11, 2016
960.51
971.09
896.80
903.50
392,275
-68.93(-7.09%)
Nov 10, 2016
978.02
1019
950.45
972.43
486,398
-48.81(-4.78%)
Nov 09, 2016
1153
1153
1013
1021
424,496
-103.95(-9.24%)
Nov 08, 2016
1142
1158
1108
1125
160,695
-8.94(-0.79%)
Nov 07, 2016
1151
1161
1126
1134
197,496
-89.42(-7.31%)
Nov 04, 2016
1239
1245
1186
1224
229,618
-24.59(-1.97%)
Nov 03, 2016
1218
1251
1208
1248
198,698
+20.49(+1.67%)
Nov 02, 2016
1191
1235
1186
1228
239,868
+43.22(+3.65%)
Nov 01, 2016
1137
1207
1137
1184
242,503
+42.10(+3.69%)
Oct 31, 2016
1152
1164
1138
1142
153,850
-13.41(-1.16%)
Oct 28, 2016
1148
1164
1127
1156
344,548
+8.57(+0.75%)
Oct 27, 2016
1098
1154
1098
1147
261,196
+39.86(+3.60%)
Oct 26, 2016
1099
1116
1075
1107
210,336
+29.81(+2.77%)
Oct 25, 2016
1054
1085
1050
1078
144,771
+25.34(+2.41%)
Oct 24, 2016
1049
1064
1034
1052
191,934
-22.73(-2.11%)
Oct 21, 2016
1095
1099
1066
1075
160,031
+2.98(+0.28%)
Oct 20, 2016
1072
1091
1060
1072
190,110
+8.94(+0.84%)
Oct 19, 2016
1071
1089
1051
1063
158,820
-14.53(-1.35%)
Oct 18, 2016
1061
1085
1060
1078
143,521
-17.88(-1.63%)
Oct 17, 2016
1088
1099
1080
1095
143,508
+4.47(+0.41%)
Oct 14, 2016
1067
1092
1054
1091
179,131
+12.29(+1.14%)
Oct 13, 2016
1076
1100
1066
1079
242,809
+26.08(+2.48%)
Oct 12, 2016
1049
1063
1036
1053
182,389
+2.61(+0.25%)
Oct 11, 2016
1003
1067
1001
1050
262,736
+52.16(+5.23%)
Oct 10, 2016
1014
1014
985.10
997.77
180,160
-34.65(-3.36%)
Oct 07, 2016
1004
1047
996.65
1032
200,779
+23.85(+2.36%)
Oct 06, 2016
1009
1032
1004
1009
158,467
+3.35(+0.33%)
Oct 05, 2016
1014
1014
987.71
1005
214,014
-19.37(-1.89%)
Oct 04, 2016
1003
1037
997.39
1025
234,474
+16.02(+1.59%)
Oct 03, 2016
1009
1025
1003
1009
145,783
+7.45(+0.74%)
Sep 30, 2016
1020
1034
986.22
1001
187,417
-31.67(-3.07%)
Sep 29, 2016
992.55
1038
992.55
1033
239,398
+40.61(+4.09%)
Sep 28, 2016
1010
1030
989.57
992.18
183,699
-21.24(-2.10%)
Sep 27, 2016
1029
1037
1010
1013
166,273
-13.41(-1.31%)
Sep 26, 2016
1013
1030
1004
1027
181,010
+30.55(+3.07%)
Sep 23, 2016
980.26
997.13
972.85
996.28
150,950
+19.37(+1.98%)
Sep 22, 2016
1002
1003
975.04
976.90
223,550
-45.46(-4.45%)
Sep 21, 2016
1056
1069
1020
1022
247,028
-43.59(-4.09%)
Sep 20, 2016
1041
1067
1040
1066
125,085
+11.92(+1.13%)
Sep 19, 2016
1063
1072
1031
1054
190,150
-21.61(-2.01%)
Sep 16, 2016
1085
1095
1072
1076
174,485
+5.97(+0.56%)
Sep 15, 2016
1110
1113
1067
1070
219,918
-42.11(-3.79%)
Sep 14, 2016
1106
1119
1087
1112
244,825
+1.49(+0.13%)
Sep 13, 2016
1074
1129
1070
1110
348,038
+57.75(+5.49%)
Sep 12, 2016
1111
1116
1051
1053
314,561
-44.33(-4.04%)
Sep 09, 2016
1027
1097
1026
1097
391,370
+94.26(+9.40%)
Sep 08, 2016
1000
1012
997.39
1003
159,055
+4.47(+0.45%)
Sep 07, 2016
1019
1020
997.02
998.14
200,070
-17.51(-1.72%)
Sep 06, 2016
1009
1032
1008
1016
132,144
-3.73(-0.37%)
Sep 02, 2016
1032
1019
1019
1019
220,753
-30.55(-2.91%)
Sep 01, 2016
1050
1083
1042
1050
245,975
-2.23(-0.21%)
Aug 31, 2016
1039
1069
1036
1052
238,514
+17.51(+1.69%)
Aug 30, 2016
1037
1049
1029
1035
173,683
-6.71(-0.64%)
Aug 29, 2016
1053
1053
1029
1041
146,877
-15.65(-1.48%)
Aug 26, 2016
1049
1076
1023
1057
308,046
+5.22(+0.50%)
Aug 25, 2016
1069
1069
1042
1052
232,462
-5.59(-0.53%)
Aug 24, 2016
1037
1065
1029
1057
227,395
+24.96(+2.42%)
Aug 23, 2016
1045
1045
1024
1032
163,806
-23.84(-2.26%)
Aug 22, 2016
1070
1078
1052
1056
150,428
-6.34(-0.60%)
Aug 19, 2016
1067
1080
1059
1063
145,205
+0.75(+0.07%)
Aug 18, 2016
1085
1086
1061
1062
150,666
-24.25(-2.23%)
Aug 17, 2016
1077
1105
1074
1086
179,671
+9.35(+0.87%)
Aug 16, 2016
1060
1080
1059
1077
141,138
+25.70(+2.45%)
Aug 15, 2016
1077
1077
1044
1051
143,129
-33.53(-3.09%)
Aug 12, 2016
1093
1099
1077
1085
135,139
-2.61(-0.24%)
Aug 11, 2016
1089
1101
1079
1087
115,035
-15.27(-1.39%)
Aug 10, 2016
1080
1112
1074
1102
165,855
+21.98(+2.03%)
Aug 09, 2016
1084
1086
1073
1080
87,020
-3.73(-0.34%)
Aug 08, 2016
1080
1089
1067
1084
93,612
+1.87(+0.17%)
Aug 05, 2016
1109
1119
1075
1082
188,777
-48.81(-4.32%)
Aug 04, 2016
1134
1139
1114
1131
187,716
-3.73(-0.33%)
Aug 03, 2016
1166
1174
1133
1135
148,358
-27.94(-2.40%)
Aug 02, 2016
1118
1173
1115
1163
244,404
+46.20(+4.14%)
Aug 01, 2016
1116
1136
1102
1117
207,068
-2.24(-0.20%)
Jul 29, 2016
1129
1148
1101
1119
231,373
-8.19(-0.73%)
Jul 28, 2016
1126
1134
1115
1127
112,635
+9.69(+0.87%)
Jul 27, 2016
1121
1140
1109
1117
169,641
-10.44(-0.93%)
Jul 26, 2016
1144
1152
1123
1128
158,666
-17.88(-1.56%)
Jul 25, 2016
1146
1157
1137
1146
129,153
+6.33(+0.56%)
Jul 22, 2016
1162
1169
1132
1139
138,430
-24.21(-2.08%)
Jul 21, 2016
1151
1172
1134
1164
147,383
+16.02(+1.40%)
Jul 20, 2016
1163
1182
1139
1148
145,512
-26.46(-2.25%)
Jul 19, 2016
1159
1182
1152
1174
178,819
+17.51(+1.51%)
Jul 18, 2016
1167
1171
1142
1156
113,200
-4.84(-0.42%)
Jul 15, 2016
1156
1173
1151
1161
125,734
-10.06(-0.86%)
Jul 14, 2016
1145
1172
1142
1171
140,689
-2.23(-0.19%)
Jul 13, 2016
1143
1183
1142
1174
194,801
+13.04(+1.12%)
Jul 12, 2016
1184
1188
1140
1161
205,663
-49.18(-4.07%)
Jul 11, 2016
1228
1231
1200
1210
155,167
-43.22(-3.45%)
Jul 08, 2016
1308
1347
1244
1253
248,693
-94.27(-7.00%)
Jul 07, 2016
1343
1373
1317
1347
159,227
-7.82(-0.58%)
Jul 06, 2016
1406
1415
1352
1355
196,767
-30.55(-2.20%)
Jul 05, 2016
1340
1407
1333
1386
198,759
+58.87(+4.44%)
Jul 01, 2016
1341
1327
1327
1327
164,899
-14.91(-1.11%)
Jun 30, 2016
1414
1434
1342
1342
259,771
-79.36(-5.58%)
Jun 29, 2016
1470
1478
1417
1421
198,280
-100.59(-6.61%)
Jun 28, 2016
1556
1560
1504
1522
190,181
-77.50(-4.85%)
Jun 27, 2016
1509
1619
1506
1599
348,241
+142.70(+9.80%)
Jun 24, 2016
1472
1484
1400
1456
318,614
+149.03(+11.40%)
Jun 23, 2016
1345
1348
1306
1307
163,973
-80.48(-5.80%)
Jun 22, 2016
1366
1393
1344
1388
170,357
+15.65(+1.14%)
Jun 21, 2016
1361
1398
1361
1372
96,064
+8.57(+0.63%)
Jun 20, 2016
1347
1364
1323
1364
141,890
-44.71(-3.17%)
Jun 17, 2016
1397
1424
1379
1408
134,180
+16.39(+1.18%)
Jun 16, 2016
1424
1453
1392
1392
186,216
+0.38(+0.03%)
Jun 15, 2016
1382
1396
1356
1392
120,052
-4.10(-0.29%)
Jun 14, 2016
1398
1425
1373
1396
141,434
+11.92(+0.86%)
Jun 13, 2016
1356
1391
1337
1384
136,891
+42.85(+3.20%)
Jun 10, 2016
1325
1353
1314
1341
148,929
+52.90(+4.11%)
Jun 09, 2016
1282
1301
1281
1288
106,770
+24.59(+1.95%)
Jun 08, 2016
1290
1291
1258
1263
103,194
-29.80(-2.30%)
Jun 07, 2016
1302
1314
1280
1293
100,937
-10.43(-0.80%)
Jun 06, 2016
1344
1346
1293
1304
108,499
-44.34(-3.29%)
Jun 03, 2016
1335
1381
1333
1348
153,067
+22.73(+1.72%)
Jun 02, 2016
1367
1370
1325
1325
86,292
-30.18(-2.23%)
Jun 01, 2016
1402
1405
1351
1355
95,458
-29.44(-2.13%)
May 31, 2016
1390
1403
1365
1385
115,341
-14.15(-1.01%)
May 27, 2016
1442
1399
1399
1399
85,976
-45.09(-3.12%)
May 26, 2016
1430
1452
1423
1444
77,891
+4.85(+0.34%)
May 25, 2016
1449
1458
1427
1439
99,391
-23.48(-1.61%)
May 24, 2016
1536
1536
1453
1463
155,761
-97.61(-6.26%)
May 23, 2016
1557
1567
1530
1560
83,339
+4.84(+0.31%)
May 20, 2016
1627
1627
1556
1556
146,040
-82.34(-5.03%)
May 19, 2016
1635
1679
1602
1638
148,855
+38.01(+2.38%)
May 18, 2016
1645
1647
1563
1600
171,781
-23.85(-1.47%)
May 17, 2016
1560
1644
1535
1624
163,483
+73.03(+4.71%)
May 16, 2016
1602
1602
1530
1551
110,679
-62.23(-3.86%)
May 13, 2016
1594
1623
1556
1613
122,739
+31.30(+1.98%)
May 12, 2016
1544
1617
1534
1582
125,198
+24.22(+1.56%)
May 11, 2016
1510
1559
1504
1557
101,317
+54.77(+3.64%)
May 10, 2016
1529
1554
1500
1503
99,538
-44.34(-2.87%)
May 09, 2016
1562
1573
1520
1547
95,810
-13.04(-0.84%)
May 06, 2016
1610
1620
1560
1560
114,089
-30.18(-1.90%)
May 05, 2016
1552
1596
1544
1590
109,879
+19.38(+1.23%)
May 04, 2016
1558
1584
1518
1571
139,867
+38.00(+2.48%)
May 03, 2016
1498
1560
1497
1533
143,326
+70.42(+4.82%)
May 02, 2016
1488
1513
1462
1462
100,797
-40.99(-2.73%)
Apr 29, 2016
1482
1531
1464
1503
127,695
+39.87(+2.72%)
Apr 28, 2016
1435
1474
1408
1463
129,393
+49.92(+3.53%)
Apr 27, 2016
1431
1449
1406
1414
98,773
-14.90(-1.04%)
Apr 26, 2016
1460
1478
1425
1428
98,212
-45.83(-3.11%)
Apr 25, 2016
1456
1492
1450
1474
86,408
+32.42(+2.25%)
Apr 22, 2016
1487
1488
1440
1442
122,764
-47.69(-3.20%)
Apr 21, 2016
1468
1500
1452
1490
101,847
+26.45(+1.81%)
Apr 20, 2016
1474
1488
1441
1463
84,825
-8.94(-0.61%)
Apr 19, 2016
1467
1492
1444
1472
120,423
-4.84(-0.33%)
Apr 18, 2016
1530
1534
1472
1477
90,958
-33.54(-2.22%)
Apr 15, 2016
1534
1535
1504
1510
91,813
-11.92(-0.78%)
Apr 14, 2016
1518
1534
1501
1522
98,396
+5.96(+0.39%)
Apr 13, 2016
1591
1596
1512
1516
151,101
-103.20(-6.37%)
Apr 12, 2016
1674
1691
1611
1620
112,586
-54.77(-3.27%)
Apr 11, 2016
1633
1676
1595
1674
123,411
+14.90(+0.90%)
Apr 08, 2016
1639
1682
1616
1659
115,527
-19.37(-1.15%)
Apr 07, 2016
1649
1704
1627
1679
121,824
+63.34(+3.92%)
Apr 06, 2016
1674
1687
1610
1616
134,393
-55.52(-3.32%)
Apr 05, 2016
1654
1676
1632
1671
141,460
+54.40(+3.37%)
Apr 04, 2016
1587
1622
1569
1617
93,898
+35.77(+2.26%)
Apr 01, 2016
1642
1648
1575
1581
160,259
-19.00(-1.19%)
Mar 31, 2016
1605
1612
1576
1600
143,744
-14.91(-0.92%)
Mar 30, 2016
1590
1625
1578
1615
146,294
-1.12(-0.07%)
Mar 29, 2016
1779
1788
1613
1616
155,674
-146.42(-8.31%)
Mar 28, 2016
1754
1798
1739
1762
86,489
-5.22(-0.30%)
Mar 24, 2016
1814
1768
1768
1768
120,591
-15.64(-0.88%)
Mar 23, 2016
1709
1786
1705
1783
142,065
+95.00(+5.63%)
Mar 22, 2016
1712
1725
1670
1688
101,298
+4.85(+0.29%)
Mar 21, 2016
1681
1698
1658
1683
106,704
+13.78(+0.83%)
Mar 18, 2016
1712
1716
1658
1670
133,924
-52.90(-3.07%)
Mar 17, 2016
1816
1836
1697
1722
127,729
-82.72(-4.58%)
Mar 16, 2016
1867
1867
1785
1805
92,715
-34.27(-1.86%)
Mar 15, 2016
1796
1852
1792
1839
98,816
+77.87(+4.42%)
Mar 14, 2016
1765
1786
1742
1762
97,625
+12.29(+0.70%)
Mar 11, 2016
1820
1829
1741
1749
112,413
-118.11(-6.32%)
Mar 10, 2016
1810
1925
1788
1867
137,960
+43.97(+2.41%)
Mar 09, 2016
1833
1861
1814
1823
101,104
-27.95(-1.51%)
Mar 08, 2016
1757
1857
1757
1851
144,371
+122.96(+7.11%)
Mar 07, 2016
1810
1812
1724
1728
126,462
-58.13(-3.25%)
Mar 04, 2016
1820
1839
1757
1787
123,607
-31.29(-1.72%)
Mar 03, 2016
1876
1881
1817
1818
127,567
-57.38(-3.06%)
Mar 02, 2016
1945
1955
1873
1875
72,508
-64.46(-3.32%)
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.