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
Fair Isaac and Company
(NY:
FICO
)
1,390.59
+11.58 (+0.84%)
Official Closing Price
Updated: 7:00 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 (%)
Mar 28, 2024
1259
1259
1249
1250
151,704
-8.90(-0.71%)
Mar 27, 2024
1292
1308
1255
1259
144,685
-23.96(-1.87%)
Mar 26, 2024
1277
1290
1271
1282
137,068
+15.86(+1.25%)
Mar 25, 2024
1277
1277
1260
1267
115,916
-10.13(-0.79%)
Mar 22, 2024
1280
1286
1264
1277
205,626
-3.28(-0.26%)
Mar 21, 2024
1259
1287
1241
1280
135,124
+34.62(+2.78%)
Mar 20, 2024
1243
1247
1228
1245
101,852
+9.77(+0.79%)
Mar 19, 2024
1217
1240
1210
1236
155,265
+12.89(+1.05%)
Mar 18, 2024
1218
1255
1216
1223
176,340
+10.93(+0.90%)
Mar 15, 2024
1188
1214
1181
1212
333,057
+9.81(+0.82%)
Mar 14, 2024
1252
1259
1193
1202
364,315
-43.82(-3.52%)
Mar 13, 2024
1324
1328
1221
1246
366,043
-82.77(-6.23%)
Mar 12, 2024
1289
1332
1283
1329
150,415
+45.91(+3.58%)
Mar 11, 2024
1288
1295
1263
1283
153,054
-17.77(-1.37%)
Mar 08, 2024
1336
1350
1296
1300
135,929
-34.54(-2.59%)
Mar 07, 2024
1300
1335
1295
1335
183,056
+46.88(+3.64%)
Mar 06, 2024
1278
1290
1269
1288
112,702
+24.46(+1.94%)
Mar 05, 2024
1297
1297
1248
1264
181,544
-37.60(-2.89%)
Mar 04, 2024
1295
1316
1293
1301
87,267
+6.05(+0.47%)
Mar 01, 2024
1266
1298
1264
1295
148,503
+25.29(+1.99%)
Feb 29, 2024
1279
1284
1265
1270
163,254
-4.72(-0.37%)
Feb 28, 2024
1274
1287
1274
1275
193,391
-1.40(-0.11%)
Feb 27, 2024
1281
1289
1271
1276
102,227
-12.22(-0.95%)
Feb 26, 2024
1293
1306
1288
1288
180,404
+5.92(+0.46%)
Feb 23, 2024
1292
1296
1268
1282
123,454
-5.93(-0.46%)
Feb 22, 2024
1278
1291
1267
1288
146,159
+41.70(+3.35%)
Feb 21, 2024
1249
1259
1224
1247
151,191
-12.64(-1.00%)
Feb 20, 2024
1279
1279
1253
1259
153,379
-22.86(-1.78%)
Feb 16, 2024
1296
1304
1281
1282
115,327
-20.64(-1.58%)
Feb 15, 2024
1300
1307
1283
1303
143,550
+8.86(+0.68%)
Feb 14, 2024
1284
1298
1279
1294
154,982
+24.36(+1.92%)
Feb 13, 2024
1270
1290
1258
1269
272,955
-28.87(-2.22%)
Feb 12, 2024
1334
1334
1295
1298
159,062
-25.46(-1.92%)
Feb 09, 2024
1328
1336
1317
1324
118,953
+2.37(+0.18%)
Feb 08, 2024
1283
1325
1283
1321
202,495
+40.99(+3.20%)
Feb 07, 2024
1264
1287
1262
1280
168,590
+20.64(+1.64%)
Feb 06, 2024
1260
1264
1230
1260
208,991
+3.68(+0.29%)
Feb 05, 2024
1256
1259
1234
1256
100,642
+0.83(+0.07%)
Feb 02, 2024
1243
1258
1240
1255
121,410
+12.13(+0.98%)
Feb 01, 2024
1199
1244
1199
1243
159,704
+44.34(+3.70%)
Jan 31, 2024
1197
1219
1188
1199
206,103
+1.77(+0.15%)
Jan 30, 2024
1217
1223
1197
1197
195,173
-25.32(-2.07%)
Jan 29, 2024
1200
1228
1199
1222
198,385
+26.02(+2.17%)
Jan 26, 2024
1236
1276
1195
1196
407,235
-87.91(-6.85%)
Jan 25, 2024
1287
1292
1274
1284
219,877
+8.72(+0.68%)
Jan 24, 2024
1307
1307
1275
1276
181,990
-5.96(-0.47%)
Jan 23, 2024
1280
1291
1263
1282
260,607
-6.81(-0.53%)
Jan 22, 2024
1272
1297
1265
1288
248,363
+28.11(+2.23%)
Jan 19, 2024
1260
1267
1248
1260
176,049
+9.79(+0.78%)
Jan 18, 2024
1237
1253
1232
1250
130,857
+20.26(+1.65%)
Jan 17, 2024
1220
1231
1205
1230
162,756
+5.77(+0.47%)
Jan 16, 2024
1230
1254
1212
1224
214,679
-6.60(-0.54%)
Jan 12, 2024
1221
1232
1216
1231
117,315
+16.15(+1.33%)
Jan 11, 2024
1204
1216
1191
1215
105,106
+14.61(+1.22%)
Jan 10, 2024
1168
1200
1166
1200
141,274
+40.57(+3.50%)
Jan 09, 2024
1145
1164
1140
1160
109,962
+7.23(+0.63%)
Jan 08, 2024
1121
1155
1116
1152
134,287
+36.97(+3.31%)
Jan 05, 2024
1116
1132
1113
1115
164,641
-2.00(-0.18%)
Jan 04, 2024
1124
1133
1115
1117
127,731
-4.91(-0.44%)
Jan 03, 2024
1131
1135
1116
1122
158,588
-8.79(-0.78%)
Jan 02, 2024
1152
1158
1120
1131
193,959
-32.85(-2.82%)
Dec 29, 2023
1168
1176
1155
1164
97,009
-5.33(-0.46%)
Dec 28, 2023
1172
1174
1167
1169
62,817
-1.27(-0.11%)
Dec 27, 2023
1164
1175
1162
1171
115,154
+5.99(+0.51%)
Dec 26, 2023
1175
1175
1161
1165
111,447
-4.26(-0.36%)
Dec 22, 2023
1176
1176
1160
1169
67,053
+3.42(+0.29%)
Dec 21, 2023
1162
1172
1155
1165
135,167
+10.31(+0.89%)
Dec 20, 2023
1153
1181
1150
1155
130,052
+2.64(+0.23%)
Dec 19, 2023
1150
1156
1149
1153
322,344
+3.74(+0.33%)
Dec 18, 2023
1135
1153
1131
1149
359,591
+18.99(+1.68%)
Dec 15, 2023
1127
1137
1122
1130
467,128
+0.19(+0.02%)
Dec 14, 2023
1182
1185
1124
1130
423,604
-37.19(-3.19%)
Dec 13, 2023
1163
1184
1158
1167
236,100
+7.56(+0.65%)
Dec 12, 2023
1140
1160
1133
1159
160,561
+13.40(+1.17%)
Dec 11, 2023
1132
1148
1124
1146
133,109
+11.43(+1.01%)
Dec 08, 2023
1114
1141
1113
1134
130,079
+16.33(+1.46%)
Dec 07, 2023
1110
1120
1100
1118
138,422
+6.45(+0.58%)
Dec 06, 2023
1134
1141
1108
1112
161,951
-19.43(-1.72%)
Dec 05, 2023
1115
1132
1111
1131
156,111
+8.61(+0.77%)
Dec 04, 2023
1120
1151
1117
1122
191,052
-5.28(-0.47%)
Dec 01, 2023
1085
1130
1084
1128
299,849
+40.11(+3.69%)
Nov 30, 2023
1075
1092
1070
1088
370,491
+12.50(+1.16%)
Nov 29, 2023
1085
1106
1072
1075
219,897
+1.79(+0.17%)
Nov 28, 2023
1078
1090
1067
1073
161,248
-8.65(-0.80%)
Nov 27, 2023
1073
1084
1072
1082
142,635
+12.42(+1.16%)
Nov 24, 2023
1062
1071
1062
1070
36,011
+4.37(+0.41%)
Nov 22, 2023
1063
1077
1058
1065
100,831
+10.27(+0.97%)
Nov 21, 2023
1054
1064
1049
1055
110,743
+3.45(+0.33%)
Nov 20, 2023
1046
1060
1038
1051
108,983
+9.18(+0.88%)
Nov 17, 2023
1038
1043
1029
1042
101,614
+8.21(+0.79%)
Nov 16, 2023
1021
1046
1021
1034
142,613
+13.10(+1.28%)
Nov 15, 2023
1028
1036
1015
1021
210,984
-6.19(-0.60%)
Nov 14, 2023
1021
1032
1007
1027
214,470
+14.88(+1.47%)
Nov 13, 2023
998.08
1014
991.04
1012
165,582
+15.57(+1.56%)
Nov 10, 2023
962.47
1003
962.47
996.70
188,286
+34.00(+3.53%)
Nov 09, 2023
901.26
987.02
900.01
962.70
342,913
+22.27(+2.37%)
Nov 08, 2023
940.00
954.23
930.07
940.43
284,216
+2.03(+0.22%)
Nov 07, 2023
934.94
940.61
925.13
938.40
152,049
+10.64(+1.15%)
Nov 06, 2023
930.41
930.41
907.64
927.76
219,575
-2.65(-0.28%)
Nov 03, 2023
910.84
932.25
910.84
930.41
171,360
+29.72(+3.30%)
Nov 02, 2023
879.69
907.47
879.69
900.69
191,738
+29.70(+3.41%)
Nov 01, 2023
849.23
872.68
838.43
870.99
193,949
+25.12(+2.97%)
Oct 31, 2023
853.02
853.02
831.55
845.87
161,543
-5.42(-0.64%)
Oct 30, 2023
851.02
859.23
838.72
851.29
151,344
+3.19(+0.38%)
Oct 27, 2023
830.99
849.00
823.49
848.10
235,815
+18.38(+2.22%)
Oct 26, 2023
832.29
838.81
811.99
829.72
313,868
+4.62(+0.56%)
Oct 25, 2023
845.12
859.30
824.64
825.10
446,043
-37.02(-4.29%)
Oct 24, 2023
927.19
929.58
845.48
862.12
553,989
-65.07(-7.02%)
Oct 23, 2023
909.07
940.10
903.03
927.19
204,087
+15.19(+1.67%)
Oct 20, 2023
924.79
927.85
899.00
912.00
223,402
-7.26(-0.79%)
Oct 19, 2023
907.85
931.99
901.84
919.26
294,801
+4.56(+0.50%)
Oct 18, 2023
915.33
922.23
908.08
914.70
256,420
-3.59(-0.39%)
Oct 17, 2023
881.76
919.72
881.56
918.29
249,810
+31.69(+3.57%)
Oct 16, 2023
903.18
909.61
885.85
886.60
128,006
-8.74(-0.98%)
Oct 13, 2023
889.11
895.98
883.59
895.34
154,347
+3.00(+0.34%)
Oct 12, 2023
906.67
906.67
889.13
892.34
149,803
-12.34(-1.36%)
Oct 11, 2023
893.69
906.74
884.21
904.68
162,138
+15.53(+1.75%)
Oct 10, 2023
895.54
896.00
882.79
889.15
126,895
-0.24(-0.03%)
Oct 09, 2023
865.73
889.41
862.23
889.39
128,397
+15.87(+1.82%)
Oct 06, 2023
861.49
880.67
858.88
873.52
99,977
+10.99(+1.27%)
Oct 05, 2023
857.34
866.53
851.79
862.53
109,527
+1.68(+0.20%)
Oct 04, 2023
840.34
862.30
840.34
860.85
131,857
+24.31(+2.91%)
Oct 03, 2023
861.43
871.64
829.98
836.54
220,548
-27.05(-3.13%)
Oct 02, 2023
865.00
878.36
858.63
863.59
140,379
-4.94(-0.57%)
Sep 29, 2023
878.78
891.66
868.03
868.53
197,369
-18.31(-2.06%)
Sep 28, 2023
880.72
896.14
870.74
886.84
117,219
+1.23(+0.14%)
Sep 27, 2023
870.42
892.25
870.42
885.61
164,345
+14.39(+1.65%)
Sep 26, 2023
884.80
886.11
865.31
871.22
169,170
-18.76(-2.11%)
Sep 25, 2023
883.58
894.75
887.72
889.98
137,178
+0.47(+0.05%)
Sep 22, 2023
892.58
899.92
880.32
889.51
175,667
-0.33(-0.04%)
Sep 21, 2023
900.00
902.05
889.33
889.84
214,225
-14.03(-1.55%)
Sep 20, 2023
913.39
915.00
903.01
903.87
145,405
-6.10(-0.67%)
Sep 19, 2023
903.00
911.91
898.06
909.97
213,675
+6.85(+0.76%)
Sep 18, 2023
889.12
908.11
884.95
903.12
207,340
+11.72(+1.31%)
Sep 15, 2023
903.22
903.22
874.17
891.40
426,853
-15.12(-1.67%)
Sep 14, 2023
900.00
907.92
889.61
906.52
224,257
+9.06(+1.01%)
Sep 13, 2023
886.18
906.19
886.18
897.46
231,436
+7.11(+0.80%)
Sep 12, 2023
897.63
903.99
887.51
890.35
139,010
-14.58(-1.61%)
Sep 11, 2023
903.35
910.81
899.72
904.93
100,058
+5.21(+0.58%)
Sep 08, 2023
904.23
911.41
895.00
899.72
110,705
-4.50(-0.50%)
Sep 07, 2023
905.47
906.96
894.83
904.22
192,311
-3.66(-0.40%)
Sep 06, 2023
889.70
916.41
889.70
907.88
155,689
+15.17(+1.70%)
Sep 05, 2023
889.48
898.27
868.16
892.71
147,115
-3.85(-0.43%)
Sep 01, 2023
909.87
914.72
891.02
896.56
176,696
-8.03(-0.89%)
Aug 31, 2023
898.80
915.48
898.80
904.59
205,426
+5.90(+0.66%)
Aug 30, 2023
890.00
902.98
888.67
898.69
160,087
+10.35(+1.17%)
Aug 29, 2023
861.19
890.00
861.19
888.34
123,334
+23.34(+2.70%)
Aug 28, 2023
851.34
869.49
851.34
865.00
165,715
+13.11(+1.54%)
Aug 25, 2023
850.13
861.27
846.02
851.89
73,846
+4.98(+0.59%)
Aug 24, 2023
866.80
866.80
846.68
846.91
97,815
-13.00(-1.51%)
Aug 23, 2023
848.78
864.64
845.50
859.91
125,548
+16.40(+1.94%)
Aug 22, 2023
849.34
857.40
843.46
843.51
89,750
-1.89(-0.22%)
Aug 21, 2023
848.75
860.22
845.06
845.40
135,931
-0.73(-0.09%)
Aug 18, 2023
830.86
852.33
830.86
846.13
136,703
+2.65(+0.31%)
Aug 17, 2023
844.35
851.25
839.73
843.48
165,983
-5.32(-0.63%)
Aug 16, 2023
870.46
875.09
848.40
848.80
90,962
-22.29(-2.56%)
Aug 15, 2023
874.03
877.54
867.57
871.09
105,428
-4.57(-0.52%)
Aug 14, 2023
868.34
877.57
864.23
875.66
133,238
+15.55(+1.81%)
Aug 11, 2023
855.98
864.71
855.98
860.11
75,258
+1.02(+0.12%)
Aug 10, 2023
864.05
870.27
854.90
859.09
122,192
+4.32(+0.51%)
Aug 09, 2023
860.00
862.21
846.41
854.77
99,623
-1.39(-0.16%)
Aug 08, 2023
858.05
870.29
841.29
856.16
193,672
-5.11(-0.59%)
Aug 07, 2023
847.68
862.82
845.01
861.27
161,550
+20.25(+2.41%)
Aug 04, 2023
856.97
859.25
825.47
841.02
173,416
-14.16(-1.66%)
Aug 03, 2023
850.00
892.03
837.52
855.18
343,322
+32.99(+4.01%)
Aug 02, 2023
821.21
826.53
810.26
822.19
215,091
-7.50(-0.90%)
Aug 01, 2023
835.43
837.53
826.70
829.69
155,073
-8.28(-0.99%)
Jul 31, 2023
830.00
838.01
825.19
837.97
111,233
+13.00(+1.58%)
Jul 28, 2023
829.19
835.40
819.53
824.97
146,697
+4.65(+0.57%)
Jul 27, 2023
843.12
849.11
815.63
820.32
338,445
-14.43(-1.73%)
Jul 26, 2023
850.56
854.23
829.24
834.75
244,092
-17.74(-2.08%)
Jul 25, 2023
830.18
858.74
830.00
852.49
302,175
+17.71(+2.12%)
Jul 24, 2023
850.46
859.51
826.62
834.78
160,229
-9.72(-1.15%)
Jul 21, 2023
858.85
860.00
838.99
844.50
132,615
-7.66(-0.90%)
Jul 20, 2023
842.36
856.47
828.94
852.16
261,426
+7.31(+0.87%)
Jul 19, 2023
847.06
849.37
825.75
844.85
150,799
+1.18(+0.14%)
Jul 18, 2023
836.33
847.56
828.85
843.67
134,422
+6.43(+0.77%)
Jul 17, 2023
825.79
840.71
825.61
837.24
139,990
+12.79(+1.55%)
Jul 14, 2023
811.30
824.94
810.48
824.45
128,334
+13.65(+1.68%)
Jul 13, 2023
814.89
817.38
808.49
810.80
104,653
-0.17(-0.02%)
Jul 12, 2023
815.54
815.54
804.28
810.97
148,194
+2.56(+0.32%)
Jul 11, 2023
802.73
810.44
799.18
808.41
153,133
+6.03(+0.75%)
Jul 10, 2023
792.47
810.64
792.47
802.38
151,615
+8.59(+1.08%)
Jul 07, 2023
781.68
798.13
781.68
793.79
145,460
+11.39(+1.46%)
Jul 06, 2023
787.75
787.75
776.63
782.40
174,988
-9.57(-1.21%)
Jul 05, 2023
790.08
798.67
788.89
791.97
109,911
-3.03(-0.38%)
Jul 03, 2023
805.90
811.10
790.51
795.00
69,556
-14.21(-1.76%)
Jun 30, 2023
805.44
815.18
805.44
809.21
164,309
+12.67(+1.59%)
Jun 29, 2023
789.69
797.57
786.51
796.54
104,408
+8.70(+1.10%)
Jun 28, 2023
774.58
799.61
773.50
787.84
153,801
+12.30(+1.59%)
Jun 27, 2023
768.48
778.30
764.49
775.54
228,815
+7.06(+0.92%)
Jun 26, 2023
772.59
780.98
768.16
768.48
125,651
-7.57(-0.98%)
Jun 23, 2023
779.79
783.26
770.58
776.05
326,104
-10.80(-1.37%)
Jun 22, 2023
786.84
795.24
778.65
786.85
130,075
-3.65(-0.46%)
Jun 21, 2023
794.15
796.76
782.43
790.50
187,186
-5.04(-0.63%)
Jun 20, 2023
797.27
806.67
788.92
795.54
220,065
-4.42(-0.55%)
Jun 16, 2023
809.69
815.64
795.50
799.96
262,951
-2.15(-0.27%)
Jun 15, 2023
791.68
807.41
791.68
802.11
175,295
+65.70(+8.92%)
May 08, 2023
729.54
736.78
729.54
736.41
194,955
+4.43(+0.61%)
May 05, 2023
739.92
743.37
730.33
731.98
148,264
-4.67(-0.63%)
May 04, 2023
748.67
760.15
736.00
736.65
208,148
-15.74(-2.09%)
May 03, 2023
740.47
756.02
732.10
752.39
273,139
+12.68(+1.71%)
May 02, 2023
749.44
749.44
725.29
739.71
251,551
-6.28(-0.84%)
May 01, 2023
726.72
751.58
714.63
745.99
238,770
+18.04(+2.48%)
Apr 28, 2023
719.22
758.00
718.22
727.95
412,358
-6.73(-0.92%)
Apr 27, 2023
724.16
736.37
719.17
734.68
251,190
+20.32(+2.84%)
Apr 26, 2023
710.96
723.89
708.00
714.36
309,612
+4.84(+0.68%)
Apr 25, 2023
711.35
715.37
708.25
709.52
219,849
-4.04(-0.57%)
Apr 24, 2023
722.51
726.56
712.65
713.56
232,383
-5.67(-0.79%)
Apr 21, 2023
707.62
728.85
707.06
719.23
305,427
+15.79(+2.24%)
Apr 20, 2023
693.65
704.15
692.87
703.44
216,987
+8.13(+1.17%)
Apr 19, 2023
692.16
695.32
686.08
695.31
192,049
-2.06(-0.30%)
Apr 18, 2023
700.00
702.29
693.19
697.37
136,083
+0.90(+0.13%)
Apr 17, 2023
700.68
703.46
686.90
696.47
115,291
-1.59(-0.23%)
Apr 14, 2023
695.22
702.26
695.22
698.06
133,272
-0.72(-0.10%)
Apr 13, 2023
687.05
699.22
687.05
698.78
126,523
+14.35(+2.10%)
Apr 12, 2023
682.33
690.89
682.33
684.43
103,639
+5.47(+0.81%)
Apr 11, 2023
678.54
688.38
675.37
678.96
167,650
-0.61(-0.09%)
Apr 10, 2023
668.12
680.19
664.41
679.57
129,836
+7.15(+1.06%)
Apr 06, 2023
671.30
677.00
668.98
672.42
127,596
-4.20(-0.62%)
Apr 05, 2023
687.53
693.41
676.60
676.62
102,507
-12.67(-1.84%)
Apr 04, 2023
689.08
691.50
682.59
689.29
290,461
-0.55(-0.08%)
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.