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
)
4.350
-0.160 (-3.55%)
Official Closing Price
Updated: 7:00 PM EDT, Jun 17, 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 (%)
Mar 31, 2017
1.109
1.109
1.084
1.099
298,384
-0.01(-0.70%)
Mar 30, 2017
1.097
1.109
1.097
1.107
731,236
-0.01(-0.46%)
Mar 29, 2017
1.104
1.117
1.102
1.112
1,039,460
-0.01(-0.92%)
Mar 28, 2017
1.122
1.133
1.117
1.122
1,088,851
-0.01(-0.46%)
Mar 27, 2017
1.120
1.143
1.112
1.128
1,393,351
+0.01(+0.46%)
Mar 24, 2017
1.112
1.125
1.107
1.122
261,724
-0.01(-0.68%)
Mar 23, 2017
1.102
1.133
1.102
1.130
1,047,433
+0.02(+1.62%)
Mar 22, 2017
1.117
1.122
1.104
1.112
238,308
+0.00(+0.00%)
Mar 21, 2017
1.130
1.138
1.109
1.112
540,257
-0.02(-1.82%)
Mar 20, 2017
1.115
1.138
1.115
1.133
559,403
+0.05(+4.25%)
Mar 17, 2017
1.089
1.096
1.084
1.087
340,085
+0.00(+0.23%)
Mar 16, 2017
1.096
1.096
1.079
1.084
3,380,218
-0.00(-0.23%)
Mar 15, 2017
1.072
1.089
1.064
1.087
972,995
+0.01(+0.69%)
Mar 14, 2017
1.087
1.087
1.069
1.079
680,670
-0.02(-1.81%)
Mar 13, 2017
1.101
1.104
1.084
1.099
814,574
-0.00(-0.23%)
Mar 10, 2017
1.104
1.104
1.089
1.101
1,067,057
+0.01(+0.68%)
Mar 09, 2017
1.084
1.141
1.084
1.094
1,951,690
+0.03(+3.29%)
Mar 08, 2017
1.052
1.062
1.052
1.059
705,582
+0.00(+0.47%)
Mar 07, 2017
1.054
1.062
1.049
1.054
782,414
+0.00(+0.24%)
Mar 06, 2017
1.064
1.064
1.052
1.052
768,047
-0.01(-0.94%)
Mar 03, 2017
1.052
1.067
1.034
1.062
548,106
+0.00(+0.00%)
Mar 02, 2017
1.072
1.072
1.058
1.062
1,708,252
-0.01(-0.70%)
Mar 01, 2017
1.072
1.077
1.068
1.069
1,290,067
+0.01(+0.94%)
Feb 28, 2017
1.069
1.074
1.054
1.059
2,173,964
+0.00(+0.23%)
Feb 27, 2017
1.059
1.069
1.054
1.057
1,209,728
-0.02(-1.62%)
Feb 24, 2017
1.079
1.079
1.069
1.074
229,904
-0.00(-0.23%)
Feb 23, 2017
1.079
1.084
1.074
1.077
1,055,566
-0.01(-0.69%)
Feb 22, 2017
1.072
1.089
1.069
1.084
1,544,686
-0.02(-1.58%)
Feb 21, 2017
1.111
1.111
1.099
1.101
1,686,960
-0.04(-3.27%)
Feb 17, 2017
1.139
1.139
1.139
0
-0.01(-0.87%)
Feb 16, 2017
1.141
1.151
1.141
1.149
491,018
-0.00(-0.22%)
Feb 15, 2017
1.141
1.159
1.136
1.151
2,582,874
-0.00(-0.43%)
Feb 14, 2017
1.169
1.169
1.154
1.156
1,442,202
-0.02(-1.69%)
Feb 13, 2017
1.149
1.183
1.149
1.176
1,021,842
+0.02(+1.50%)
Feb 10, 2017
1.136
1.162
1.136
1.159
311,385
+0.02(+1.97%)
Feb 09, 2017
1.131
1.144
1.131
1.136
852,239
+0.00(+0.44%)
Feb 08, 2017
1.126
1.144
1.126
1.131
1,622,725
-0.01(-1.09%)
Feb 07, 2017
1.136
1.151
1.134
1.144
3,664,065
-0.01(-0.65%)
Feb 06, 2017
1.131
1.154
1.131
1.151
665,210
+0.02(+2.21%)
Feb 03, 2017
1.124
1.132
1.121
1.126
162,129
-0.00(-0.44%)
Feb 02, 2017
1.131
1.136
1.119
1.131
704,862
-0.00(-0.22%)
Feb 01, 2017
1.139
1.149
1.124
1.134
1,030,232
-0.01(-0.87%)
Jan 31, 2017
1.139
1.154
1.129
1.144
823,032
-0.00(-0.22%)
Jan 30, 2017
1.139
1.152
1.128
1.146
1,300,134
-0.01(-0.65%)
Jan 27, 2017
1.146
1.161
1.146
1.154
317,755
-0.00(-0.22%)
Jan 26, 2017
1.161
1.206
1.149
1.156
1,527,492
-0.04(-3.12%)
Jan 25, 2017
1.181
1.193
1.176
1.193
957,004
+0.01(+1.05%)
Jan 24, 2017
1.131
1.186
1.131
1.181
1,472,653
+0.05(+4.86%)
Jan 23, 2017
1.124
1.131
1.119
1.126
1,040,818
+0.01(+0.89%)
Jan 20, 2017
1.091
1.126
1.091
1.116
711,909
+0.02(+1.81%)
Jan 19, 2017
1.096
1.108
1.089
1.096
1,790,698
-0.01(-0.68%)
Jan 18, 2017
1.121
1.121
1.099
1.104
772,818
-0.02(-2.20%)
Jan 17, 2017
1.124
1.131
1.119
1.129
726,521
-0.00(-0.44%)
Jan 13, 2017
1.134
1.134
1.134
0
+0.00(+0.00%)
Jan 12, 2017
1.136
1.139
1.124
1.134
979,088
-0.01(-0.87%)
Jan 11, 2017
1.121
1.146
1.109
1.144
812,728
+0.03(+2.68%)
Jan 10, 2017
1.114
1.129
1.099
1.114
1,704,693
-0.02(-1.54%)
Jan 09, 2017
1.111
1.136
1.111
1.131
1,382,372
+0.03(+2.94%)
Jan 06, 2017
1.096
1.104
1.083
1.099
499,842
+0.01(+1.14%)
Jan 05, 2017
1.099
1.106
1.082
1.087
5,128,051
+0.03(+3.07%)
Jan 04, 2017
1.017
1.062
1.017
1.054
2,241,915
+0.04(+3.67%)
Jan 03, 2017
1.022
1.027
1.004
1.017
470,578
-0.00(-0.49%)
Dec 30, 2016
1.022
1.022
1.022
0
+0.00(+0.49%)
Dec 29, 2016
1.012
1.027
1.012
1.017
304,443
+0.01(+0.99%)
Dec 28, 2016
1.014
1.024
1.002
1.007
293,338
+0.00(+0.50%)
Dec 27, 2016
0.9945
1.017
0.9821
1.002
515,870
+0.00(+0.50%)
Dec 23, 2016
0.9970
0.9970
0.9970
0
+0.00(+0.25%)
Dec 22, 2016
0.9921
1.002
0.9896
0.9945
166,718
+0.02(+2.04%)
Dec 21, 2016
0.9771
0.9821
0.9697
0.9746
308,304
-0.01(-1.01%)
Dec 20, 2016
0.9722
0.9970
0.9722
0.9846
315,648
+0.00(+0.00%)
Dec 19, 2016
0.9896
0.9908
0.9796
0.9846
370,013
-0.00(-0.50%)
Dec 16, 2016
0.9970
0.9995
0.9841
0.9896
585,671
+0.04(+4.70%)
Dec 15, 2016
0.9428
0.9498
0.9334
0.9451
389,534
-0.02(-1.71%)
Dec 14, 2016
0.9732
0.9803
0.9615
0.9615
560,486
-0.02(-1.68%)
Dec 13, 2016
0.9732
0.9850
0.9639
0.9779
520,762
+0.01(+0.97%)
Dec 12, 2016
0.9943
0.9967
0.9662
0.9686
579,346
-0.03(-2.59%)
Dec 09, 2016
0.9967
1.001
0.9920
0.9943
502,413
+0.00(+0.00%)
Dec 08, 2016
0.9756
0.9967
0.9732
0.9943
600,696
+0.02(+1.68%)
Dec 07, 2016
0.9732
0.9788
0.9662
0.9779
228,820
+0.01(+0.97%)
Dec 06, 2016
0.9568
0.9779
0.9545
0.9686
665,878
+0.02(+2.48%)
Dec 05, 2016
0.9334
0.9474
0.9334
0.9451
733,788
+0.02(+2.54%)
Dec 02, 2016
0.9263
0.9275
0.9146
0.9216
442,153
+0.00(+0.00%)
Dec 01, 2016
0.9193
0.9310
0.9193
0.9216
541,165
+0.01(+0.77%)
Nov 30, 2016
0.8935
0.9216
0.8935
0.9146
1,447,377
+0.04(+4.00%)
Nov 29, 2016
0.8794
0.8865
0.8747
0.8794
440,456
+0.01(+0.81%)
Nov 28, 2016
0.8701
0.8818
0.8677
0.8724
461,657
+0.00(+0.54%)
Nov 25, 2016
0.8841
0.8841
0.8677
0.8677
162,334
-0.02(-2.63%)
Nov 23, 2016
0.8912
0.8912
0.8912
0
-0.02(-2.56%)
Nov 22, 2016
0.9146
0.9193
0.9076
0.9146
614,124
+0.01(+1.04%)
Nov 21, 2016
0.8818
0.9052
0.8818
0.9052
552,150
+0.01(+1.31%)
Nov 18, 2016
0.8865
0.8982
0.8771
0.8935
268,148
+0.01(+1.33%)
Nov 17, 2016
0.8747
0.8982
0.8747
0.8818
218,206
+0.00(+0.27%)
Nov 16, 2016
0.8747
0.8841
0.8701
0.8794
406,270
-0.02(-1.83%)
Nov 15, 2016
0.8818
0.8959
0.8747
0.8959
539,357
+0.01(+1.33%)
Nov 14, 2016
0.8959
0.8959
0.8810
0.8841
251,739
-0.00(-0.53%)
Nov 11, 2016
0.8888
0.8912
0.8841
0.8888
351,690
-0.00(-0.53%)
Nov 10, 2016
0.8912
0.8959
0.8794
0.8935
1,038,083
+0.00(+0.26%)
Nov 09, 2016
0.8794
0.9005
0.8771
0.8912
570,264
-0.00(-0.26%)
Nov 08, 2016
0.8959
0.8701
0.8935
577,065
+0.02(+2.70%)
Nov 07, 2016
0.8677
0.8747
0.8630
0.8701
1,223,639
+0.03(+3.06%)
Nov 04, 2016
0.8396
0.8466
0.8396
0.8443
980,180
+0.00(+0.00%)
Nov 03, 2016
0.8443
0.8513
0.8419
0.8443
1,055,143
+0.01(+1.69%)
Nov 02, 2016
0.8278
0.8325
0.8255
0.8302
1,135,466
+0.00(+0.28%)
Nov 01, 2016
0.8325
0.8443
0.8255
0.8278
3,530,007
+0.00(+0.00%)
Oct 31, 2016
0.8349
0.8419
0.8278
0.8278
1,224,398
-0.02(-1.94%)
Oct 28, 2016
0.8513
0.8513
0.8396
0.8443
512,485
-0.01(-0.83%)
Oct 27, 2016
0.8607
0.8607
0.8513
0.8513
657,865
-0.01(-1.36%)
Oct 26, 2016
0.8630
0.8701
0.8607
0.8630
410,564
-0.00(-0.27%)
Oct 25, 2016
0.8701
0.8724
0.8654
0.8654
585,499
-0.00(-0.27%)
Oct 24, 2016
0.8677
0.8724
0.8654
0.8677
693,735
-0.00(-0.54%)
Oct 21, 2016
0.8724
0.8724
0.8630
0.8724
263,960
+0.00(+0.00%)
Oct 20, 2016
0.8701
0.8724
0.8654
0.8724
370,605
-0.01(-1.06%)
Oct 19, 2016
0.8747
0.8841
0.8739
0.8818
238,862
-0.00(-0.53%)
Oct 18, 2016
0.8724
0.8959
0.8724
0.8865
1,003,876
+0.01(+0.80%)
Oct 17, 2016
0.8841
0.8912
0.8701
0.8794
339,750
+0.00(+0.00%)
Oct 14, 2016
0.8888
0.8912
0.8794
0.8794
113,860
-0.01(-1.32%)
Oct 13, 2016
0.8912
0.8912
0.8771
0.8912
251,935
-0.00(-0.26%)
Oct 12, 2016
0.8982
0.9005
0.8888
0.8935
224,812
+0.00(+0.26%)
Oct 11, 2016
0.9029
0.9216
0.8888
0.8912
452,975
-0.02(-1.81%)
Oct 10, 2016
0.9052
0.9099
0.9017
0.9076
220,748
+0.01(+1.31%)
Oct 07, 2016
0.9029
0.9029
0.8912
0.8959
91,460
-0.01(-0.78%)
Oct 06, 2016
0.8982
0.9099
0.8935
0.9029
280,612
+0.00(+0.52%)
Oct 05, 2016
0.9005
0.9029
0.8865
0.8982
769,977
-0.01(-1.03%)
Oct 04, 2016
0.9005
0.9099
0.8982
0.9076
648,037
+0.00(+0.00%)
Oct 03, 2016
0.9099
0.9099
0.9005
0.9076
116,682
-0.01(-0.77%)
Sep 30, 2016
0.9076
0.9146
0.8982
0.9146
204,135
+0.01(+0.78%)
Sep 29, 2016
0.9099
0.9170
0.9052
0.9076
444,869
-0.02(-2.03%)
Sep 28, 2016
0.9216
0.9310
0.9170
0.9263
376,315
-0.01(-0.75%)
Sep 27, 2016
0.9193
0.9334
0.9193
0.9334
270,587
-0.00(-0.25%)
Sep 26, 2016
0.9404
0.9404
0.9310
0.9357
321,666
-0.02(-1.72%)
Sep 23, 2016
0.9498
0.9522
0.9474
0.9521
189,901
-0.01(-0.73%)
Sep 22, 2016
0.9568
0.9592
0.9474
0.9592
396,595
-0.00(-0.49%)
Sep 21, 2016
0.9357
0.9639
0.9357
0.9639
318,247
+0.01(+1.48%)
Sep 20, 2016
0.9451
0.9545
0.9428
0.9498
358,423
+0.02(+2.53%)
Sep 19, 2016
0.9381
0.9381
0.9263
0.9263
79,457
-0.01(-0.75%)
Sep 16, 2016
0.9357
0.9404
0.9171
0.9334
614,256
-0.00(-0.50%)
Sep 15, 2016
0.9287
0.9381
0.9216
0.9381
158,650
+0.01(+1.01%)
Sep 14, 2016
0.9357
0.9392
0.9240
0.9287
204,941
+0.00(+0.25%)
Sep 13, 2016
0.9474
0.9521
0.9228
0.9263
636,647
-0.03(-3.42%)
Sep 12, 2016
0.9428
0.9615
0.9404
0.9592
221,507
+0.01(+0.99%)
Sep 09, 2016
0.9709
0.9709
0.9451
0.9498
703,943
+0.02(+1.86%)
Sep 08, 2016
0.9346
0.9368
0.9280
0.9324
163,634
+0.00(+0.48%)
Sep 07, 2016
0.9368
0.9457
0.9280
0.9280
322,566
-0.01(-1.42%)
Sep 06, 2016
0.9435
0.9524
0.9368
0.9413
200,873
-0.01(-1.17%)
Sep 02, 2016
0.9435
0.9524
0.9524
0.9524
256,305
+0.02(+1.90%)
Sep 01, 2016
0.9413
0.9457
0.9324
0.9346
157,012
-0.02(-1.64%)
Aug 31, 2016
0.9346
0.9524
0.9302
0.9502
718,569
+0.01(+1.18%)
Aug 30, 2016
0.9058
0.9546
0.8991
0.9391
1,792,556
+0.05(+5.22%)
Aug 29, 2016
0.8969
0.9080
0.8902
0.8924
749,880
-0.02(-2.19%)
Aug 26, 2016
0.9191
0.9302
0.9080
0.9124
169,161
-0.00(-0.48%)
Aug 25, 2016
0.9302
0.9302
0.9169
0.9169
204,828
-0.01(-0.96%)
Aug 24, 2016
0.9302
0.9324
0.9257
0.9257
243,183
-0.00(-0.48%)
Aug 23, 2016
0.9235
0.9346
0.9235
0.9302
280,872
+0.01(+1.21%)
Aug 22, 2016
0.9169
0.9213
0.9102
0.9191
279,449
+0.01(+1.47%)
Aug 19, 2016
0.9013
0.9080
0.8969
0.9058
187,940
-0.00(-0.49%)
Aug 18, 2016
0.9169
0.9169
0.8969
0.9102
181,720
-0.01(-1.44%)
Aug 17, 2016
0.9169
0.9235
0.9080
0.9235
128,918
-0.00(-0.48%)
Aug 16, 2016
0.9324
0.9324
0.9227
0.9280
67,022
+0.00(+0.00%)
Aug 15, 2016
0.9080
0.9291
0.9035
0.9280
317,976
+0.02(+2.20%)
Aug 12, 2016
0.9124
0.9257
0.9058
0.9080
90,688
-0.02(-1.68%)
Aug 11, 2016
0.9191
0.9235
0.9146
0.9235
330,012
+0.00(+0.24%)
Aug 10, 2016
0.9124
0.9235
0.9102
0.9213
694,943
+0.03(+3.75%)
Aug 09, 2016
0.8858
0.8880
0.8832
0.8880
185,566
+0.00(+0.00%)
Aug 08, 2016
0.8791
0.8902
0.8791
0.8880
351,904
+0.01(+1.27%)
Aug 05, 2016
0.8769
0.8858
0.8747
0.8769
551,025
+0.01(+1.02%)
Aug 04, 2016
0.8791
0.8791
0.8680
0.8680
129,697
+0.00(+0.00%)
Aug 03, 2016
0.8836
0.8902
0.8680
0.8680
1,140,770
-0.03(-3.46%)
Aug 02, 2016
0.8769
0.8991
0.8747
0.8991
769,267
+0.01(+1.25%)
Aug 01, 2016
0.8947
0.8947
0.8836
0.8880
297,836
-0.01(-0.74%)
Jul 29, 2016
0.8902
0.8947
0.8769
0.8947
201,174
+0.01(+0.75%)
Jul 28, 2016
0.9080
0.9080
0.8791
0.8880
380,597
-0.04(-4.08%)
Jul 27, 2016
0.9235
0.9324
0.9124
0.9257
257,782
-0.01(-0.71%)
Jul 26, 2016
0.9235
0.9324
0.9191
0.9324
359,886
+0.03(+3.19%)
Jul 25, 2016
0.9146
0.9146
0.9035
0.9035
65,355
-0.01(-1.21%)
Jul 22, 2016
0.9146
0.9169
0.9060
0.9146
794,100
-0.00(-0.48%)
Jul 21, 2016
0.9302
0.9302
0.9146
0.9191
152,585
-0.02(-1.66%)
Jul 20, 2016
0.9191
0.9346
0.9169
0.9346
249,557
+0.01(+0.96%)
Jul 19, 2016
0.9302
0.9302
0.9124
0.9257
209,246
-0.01(-1.18%)
Jul 18, 2016
0.9169
0.9368
0.9169
0.9368
221,909
+0.02(+2.43%)
Jul 15, 2016
0.9058
0.9169
0.9058
0.9146
85,179
-0.00(-0.48%)
Jul 14, 2016
0.9102
0.9257
0.9102
0.9191
389,872
+0.04(+4.02%)
Jul 13, 2016
0.8702
0.8858
0.8614
0.8836
483,421
+0.00(+0.51%)
Jul 12, 2016
0.8769
0.8836
0.8725
0.8791
387,597
+0.02(+2.06%)
Jul 11, 2016
0.8702
0.8747
0.8614
0.8614
278,773
+0.00(+0.00%)
Jul 08, 2016
0.8547
0.8658
0.8446
0.8614
240,197
+0.02(+2.11%)
Jul 07, 2016
0.8503
0.8569
0.8436
0.8436
251,454
+0.01(+1.60%)
Jul 06, 2016
0.8325
0.8347
0.8214
0.8303
411,448
-0.02(-2.09%)
Jul 05, 2016
0.8503
0.8503
0.8414
0.8480
326,012
-0.02(-2.55%)
Jul 01, 2016
0.8614
0.8702
0.8702
0.8702
268,917
+0.00(+0.51%)
Jun 30, 2016
0.8658
0.8880
0.8480
0.8658
328,106
-0.01(-0.76%)
Jun 29, 2016
0.8702
0.8747
0.8503
0.8725
500,119
+0.01(+0.77%)
Jun 28, 2016
0.8791
0.8791
0.8591
0.8658
384,534
+0.02(+2.63%)
Jun 27, 2016
0.8614
0.8658
0.8347
0.8436
580,344
-0.07(-7.77%)
Jun 24, 2016
0.9058
0.9146
0.8969
0.9146
1,261,445
-0.04(-4.19%)
Jun 23, 2016
0.9435
0.9546
0.9346
0.9546
873,176
+0.07(+7.50%)
Jun 22, 2016
0.9013
0.9058
0.8880
0.8880
265,381
-0.00(-0.25%)
Jun 21, 2016
0.9058
0.9058
0.8880
0.8902
351,440
-0.00(-0.25%)
Jun 20, 2016
0.8969
0.9058
0.8880
0.8924
387,142
+0.03(+3.08%)
Jun 17, 2016
0.8658
0.8680
0.8569
0.8658
314,953
+0.01(+0.78%)
Jun 16, 2016
0.8591
0.8636
0.8569
0.8591
204,805
-0.02(-2.52%)
Jun 15, 2016
0.8813
0.8880
0.8769
0.8813
291,836
-0.00(-0.25%)
Jun 14, 2016
0.8969
0.9035
0.8725
0.8836
906,023
-0.01(-1.00%)
Jun 13, 2016
0.8902
0.9058
0.8902
0.8924
638,114
-0.00(-0.25%)
Jun 10, 2016
0.8924
0.9035
0.8902
0.8947
260,805
-0.01(-0.98%)
Jun 09, 2016
0.9302
0.9302
0.9035
0.9035
299,989
-0.03(-3.33%)
Jun 08, 2016
0.9457
0.9546
0.9324
0.9346
367,241
-0.01(-0.94%)
Jun 07, 2016
0.9546
0.9546
0.9413
0.9435
410,516
-0.01(-0.93%)
Jun 06, 2016
0.9324
0.9590
0.9257
0.9524
728,375
+0.02(+2.63%)
Jun 03, 2016
0.9102
0.9280
0.9080
0.9280
502,115
+0.02(+2.77%)
Jun 02, 2016
0.8944
0.9073
0.8879
0.9030
468,915
+0.01(+0.96%)
Jun 01, 2016
0.8879
0.8987
0.8815
0.8944
276,410
+0.01(+0.73%)
May 31, 2016
0.8793
0.8944
0.8772
0.8879
758,358
+0.02(+1.98%)
May 27, 2016
0.8772
0.8707
0.8707
0.8707
385,595
-0.01(-1.22%)
May 26, 2016
0.8836
0.8879
0.8707
0.8815
195,788
-0.00(-0.24%)
May 25, 2016
0.8815
0.8879
0.8772
0.8836
340,854
-0.02(-1.91%)
May 24, 2016
0.8987
0.9030
0.8901
0.9008
573,500
+0.01(+1.21%)
May 23, 2016
0.8729
0.9008
0.8707
0.8901
712,664
+0.05(+5.61%)
May 20, 2016
0.8600
0.8600
0.8406
0.8428
295,346
-0.01(-0.76%)
May 19, 2016
0.8449
0.8557
0.8299
0.8492
555,155
+0.00(+0.51%)
May 18, 2016
0.8535
0.8600
0.8288
0.8449
1,292,918
-0.08(-8.18%)
May 17, 2016
0.9137
0.9245
0.9073
0.9202
472,101
-0.01(-1.15%)
May 16, 2016
0.9116
0.9309
0.9094
0.9309
532,192
-0.01(-1.14%)
May 13, 2016
0.9374
0.9546
0.9309
0.9417
806,509
-0.01(-0.90%)
May 12, 2016
0.9524
0.9610
0.9352
0.9503
307,202
+0.00(+0.00%)
May 11, 2016
0.9546
0.9546
0.9406
0.9503
113,381
-0.00(-0.23%)
May 10, 2016
0.9374
0.9610
0.9245
0.9524
437,109
+0.01(+1.37%)
May 09, 2016
0.9481
0.9503
0.9288
0.9395
288,796
-0.02(-1.80%)
May 06, 2016
0.9503
0.9567
0.9460
0.9567
509,977
-0.01(-0.67%)
May 05, 2016
0.9696
0.9696
0.9417
0.9632
1,131,242
+0.01(+0.67%)
May 04, 2016
0.9632
0.9653
0.9481
0.9567
283,782
-0.01(-0.67%)
May 03, 2016
0.9804
0.9847
0.9524
0.9632
446,095
-0.03(-3.45%)
May 02, 2016
1.004
1.004
0.9868
0.9976
543,322
-0.06(-5.50%)
Apr 29, 2016
1.053
1.058
1.038
1.056
221,292
+0.00(+0.20%)
Apr 28, 2016
1.058
1.062
1.045
1.053
144,075
-0.01(-1.01%)
Apr 27, 2016
1.073
1.073
1.053
1.064
178,648
-0.01(-0.80%)
Apr 26, 2016
1.079
1.079
1.062
1.073
185,406
-0.00(-0.20%)
Apr 25, 2016
1.058
1.075
1.045
1.075
599,636
+0.00(+0.40%)
Apr 22, 2016
1.071
1.079
1.064
1.071
417,978
+0.00(+0.40%)
Apr 21, 2016
1.056
1.069
1.053
1.066
543,839
+0.03(+2.90%)
Apr 20, 2016
1.036
1.041
1.026
1.036
1,574,236
+0.01(+1.05%)
Apr 19, 2016
1.010
1.026
1.006
1.026
620,972
+0.03(+3.47%)
Apr 18, 2016
0.9804
1.004
0.9761
0.9911
345,910
+0.03(+3.13%)
Apr 15, 2016
0.9653
0.9653
0.9546
0.9610
102,166
+0.02(+1.59%)
Apr 14, 2016
0.9632
0.9632
0.9460
0.9460
281,494
-0.01(-1.35%)
Apr 13, 2016
0.9503
0.9610
0.9438
0.9589
226,762
+0.02(+2.53%)
Apr 12, 2016
0.9309
0.9374
0.9137
0.9352
300,634
+0.02(+1.64%)
Apr 11, 2016
0.9223
0.9245
0.9094
0.9202
180,899
+0.02(+2.15%)
Apr 08, 2016
0.9030
0.9094
0.8965
0.9008
246,209
+0.01(+0.96%)
Apr 07, 2016
0.8987
0.8987
0.8818
0.8922
268,875
-0.02(-1.66%)
Apr 06, 2016
0.9008
0.9137
0.8965
0.9073
504,451
-0.00(-0.24%)
Apr 05, 2016
0.9202
0.9245
0.9030
0.9094
358,236
-0.03(-3.42%)
Apr 04, 2016
0.9438
0.9632
0.9309
0.9417
1,970,804
+0.01(+0.92%)
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.