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
AutoZone
(NY:
AZO
)
2,800.70
UNCHANGED
Streaming Delayed 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 (%)
Mar 31, 2014
528.43
538.05
524.51
537.10
423,358
+9.66(+1.83%)
Mar 28, 2014
525.71
529.69
525.35
527.44
296,140
+1.73(+0.33%)
Mar 27, 2014
522.31
527.16
519.60
525.71
199,535
+2.96(+0.57%)
Mar 26, 2014
528.80
530.93
522.21
522.75
213,251
-6.15(-1.16%)
Mar 25, 2014
534.39
537.00
527.01
528.90
289,772
-1.49(-0.28%)
Mar 24, 2014
536.58
539.47
527.51
530.39
158,839
-6.47(-1.21%)
Mar 21, 2014
540.00
540.99
533.99
536.86
256,289
+3.86(+0.72%)
Mar 20, 2014
532.52
534.75
528.00
533.00
234,697
-0.36(-0.07%)
Mar 19, 2014
537.06
539.12
529.66
533.36
237,208
-4.99(-0.93%)
Mar 18, 2014
538.62
541.89
536.61
538.35
211,568
-1.10(-0.20%)
Mar 17, 2014
536.86
540.54
534.80
539.45
174,927
+6.20(+1.16%)
Mar 14, 2014
529.41
535.63
526.60
533.25
319,259
+4.51(+0.85%)
Mar 13, 2014
543.19
544.70
528.38
528.74
391,551
-12.17(-2.25%)
Mar 12, 2014
539.64
541.39
536.46
540.91
210,258
+0.93(+0.17%)
Mar 11, 2014
540.64
545.65
538.42
539.98
267,373
-1.65(-0.30%)
Mar 10, 2014
541.96
544.13
539.52
541.63
232,955
-0.36(-0.07%)
Mar 07, 2014
544.60
544.60
538.85
541.99
348,633
+0.49(+0.09%)
Mar 06, 2014
545.00
546.03
540.60
541.50
390,240
-2.34(-0.43%)
Mar 05, 2014
539.71
546.77
539.04
543.84
604,930
+5.28(+0.98%)
Mar 04, 2014
546.97
546.97
525.01
538.56
720,436
-2.67(-0.49%)
Mar 03, 2014
536.54
543.68
536.00
541.23
383,056
+2.79(+0.52%)
Feb 28, 2014
537.80
541.74
534.68
538.44
350,029
-0.02(-0.00%)
Feb 27, 2014
534.78
538.92
531.07
538.46
260,146
+3.42(+0.64%)
Feb 26, 2014
540.04
545.43
532.40
535.04
409,864
-4.26(-0.79%)
Feb 25, 2014
549.85
549.85
538.15
539.30
263,473
-2.91(-0.54%)
Feb 24, 2014
540.83
543.92
540.83
542.21
220,830
+3.25(+0.60%)
Feb 21, 2014
534.06
540.75
533.42
538.96
365,440
+0.37(+0.07%)
Feb 20, 2014
538.22
539.50
535.16
538.59
280,589
+2.25(+0.42%)
Feb 19, 2014
539.51
543.83
535.75
536.34
259,584
-5.66(-1.04%)
Feb 18, 2014
540.88
544.58
538.55
542.00
370,000
+2.92(+0.54%)
Feb 14, 2014
544.38
539.08
539.08
539.08
342,900
-1.72(-0.32%)
Feb 13, 2014
540.00
544.00
536.00
540.80
325,557
-1.27(-0.23%)
Feb 12, 2014
561.62
561.62
536.33
542.07
390,792
+5.95(+1.11%)
Feb 11, 2014
530.50
539.20
526.12
536.12
303,055
+9.69(+1.84%)
Feb 10, 2014
531.45
534.61
523.13
526.43
548,290
-7.97(-1.49%)
Feb 07, 2014
517.41
537.47
517.17
534.40
718,455
+17.24(+3.33%)
Feb 06, 2014
493.01
518.81
493.01
517.16
606,760
+29.84(+6.12%)
Feb 05, 2014
482.02
488.26
481.53
487.32
234,452
+1.13(+0.23%)
Feb 04, 2014
484.39
488.07
481.30
486.19
375,952
+3.13(+0.65%)
Feb 03, 2014
496.94
498.04
481.74
483.06
402,019
-12.00(-2.42%)
Jan 31, 2014
494.72
497.89
494.11
495.06
347,082
-3.86(-0.77%)
Jan 30, 2014
492.86
500.48
492.86
498.92
317,119
+5.98(+1.21%)
Jan 29, 2014
498.95
501.42
492.32
492.94
307,720
-8.09(-1.61%)
Jan 28, 2014
503.80
507.79
499.45
501.03
331,973
-2.57(-0.51%)
Jan 27, 2014
508.99
508.99
496.72
503.60
521,641
+4.35(+0.87%)
Jan 24, 2014
499.00
506.46
498.20
499.25
447,509
-0.04(-0.01%)
Jan 23, 2014
503.26
504.17
497.44
499.29
182,434
-4.09(-0.81%)
Jan 22, 2014
503.00
506.10
501.34
503.38
392,262
+1.14(+0.23%)
Jan 21, 2014
498.86
507.72
498.86
502.24
390,177
-3.62(-0.72%)
Jan 17, 2014
500.00
505.86
505.86
505.86
486,800
+10.39(+2.10%)
Jan 16, 2014
495.03
497.25
491.05
495.47
222,331
+0.39(+0.08%)
Jan 15, 2014
497.00
498.02
492.30
495.08
193,967
-0.70(-0.14%)
Jan 14, 2014
498.24
498.24
487.30
495.78
350,829
+9.40(+1.93%)
Jan 13, 2014
490.19
495.00
485.53
486.38
419,304
-3.62(-0.74%)
Jan 10, 2014
492.99
493.11
488.82
490.00
393,054
-2.45(-0.50%)
Jan 09, 2014
489.26
493.22
486.87
492.45
354,290
+3.38(+0.69%)
Jan 08, 2014
483.59
489.07
481.94
489.07
312,390
+5.48(+1.13%)
Jan 07, 2014
479.22
486.40
478.51
483.59
417,279
+4.82(+1.01%)
Jan 06, 2014
478.51
483.30
476.81
478.77
356,033
+3.27(+0.69%)
Jan 03, 2014
474.28
478.58
472.78
475.50
193,458
+1.39(+0.29%)
Jan 02, 2014
477.67
479.70
472.51
474.11
151,736
-3.83(-0.80%)
Dec 31, 2013
483.74
477.94
477.94
477.94
174,800
-1.39(-0.29%)
Dec 30, 2013
476.83
479.66
474.53
479.33
195,114
+2.50(+0.52%)
Dec 27, 2013
475.38
479.00
474.08
476.83
180,640
-0.02(-0.00%)
Dec 26, 2013
479.95
479.95
474.45
476.85
125,041
+1.28(+0.27%)
Dec 24, 2013
479.95
479.95
471.36
475.57
86,901
+3.25(+0.69%)
Dec 23, 2013
465.34
474.99
465.34
472.32
268,987
-0.87(-0.18%)
Dec 20, 2013
472.39
473.93
470.95
473.19
446,924
+2.35(+0.50%)
Dec 19, 2013
471.64
473.33
467.40
470.84
287,278
+0.28(+0.06%)
Dec 18, 2013
464.75
471.20
461.60
470.56
317,271
+8.80(+1.91%)
Dec 17, 2013
465.15
467.34
461.14
461.76
274,328
-2.24(-0.48%)
Dec 16, 2013
466.68
469.07
463.70
464.00
280,483
-1.18(-0.25%)
Dec 13, 2013
466.29
470.77
463.85
465.18
217,202
-0.72(-0.15%)
Dec 12, 2013
469.41
469.41
463.50
465.90
264,169
-1.89(-0.40%)
Dec 11, 2013
471.70
473.68
466.24
467.79
448,751
-4.07(-0.86%)
Dec 10, 2013
462.30
484.16
461.61
471.86
965,342
+14.52(+3.17%)
Dec 09, 2013
456.88
462.73
456.03
457.34
567,077
-2.26(-0.49%)
Dec 06, 2013
462.63
464.10
458.87
459.60
228,180
-0.40(-0.09%)
Dec 05, 2013
459.99
463.19
457.36
460.00
226,194
+3.98(+0.87%)
Dec 04, 2013
460.21
462.80
454.88
456.02
232,855
-4.49(-0.98%)
Dec 03, 2013
457.61
461.64
455.41
460.51
197,094
+0.89(+0.19%)
Dec 02, 2013
460.52
463.53
459.00
459.62
172,801
-1.98(-0.43%)
Nov 29, 2013
459.11
463.71
458.28
461.60
163,325
+2.80(+0.61%)
Nov 27, 2013
458.86
462.33
456.88
458.80
256,133
+1.52(+0.33%)
Nov 26, 2013
461.20
463.36
457.00
457.28
375,573
-8.42(-1.81%)
Nov 25, 2013
466.77
470.47
465.01
465.70
145,804
-1.99(-0.43%)
Nov 22, 2013
467.45
469.42
466.42
467.69
197,590
-1.65(-0.35%)
Nov 21, 2013
463.71
469.61
460.71
469.34
139,891
+8.04(+1.74%)
Nov 20, 2013
464.56
467.87
459.95
461.30
110,331
-2.54(-0.55%)
Nov 19, 2013
458.55
465.50
457.43
463.84
191,422
+4.28(+0.93%)
Nov 18, 2013
465.00
465.14
458.46
459.56
200,892
-4.52(-0.97%)
Nov 15, 2013
455.93
465.70
455.93
464.08
201,777
+5.74(+1.25%)
Nov 14, 2013
457.50
458.96
455.95
458.34
167,648
+1.46(+0.32%)
Nov 13, 2013
450.57
456.94
450.57
456.88
172,725
+5.33(+1.18%)
Nov 12, 2013
448.13
451.55
444.87
451.55
275,197
+3.76(+0.84%)
Nov 11, 2013
443.61
449.80
440.50
447.79
169,069
-0.76(-0.17%)
Nov 08, 2013
443.58
449.12
440.24
448.55
243,687
+5.06(+1.14%)
Nov 07, 2013
447.00
448.30
443.23
443.49
253,235
-3.93(-0.88%)
Nov 06, 2013
444.31
447.80
441.11
447.42
234,790
+5.36(+1.21%)
Nov 05, 2013
438.19
442.98
432.55
442.06
245,199
+5.55(+1.27%)
Nov 04, 2013
434.96
439.64
433.57
436.51
180,885
+1.68(+0.39%)
Nov 01, 2013
436.01
437.94
430.00
434.83
156,025
+0.14(+0.03%)
Oct 31, 2013
430.86
435.05
428.63
434.69
238,858
+4.75(+1.10%)
Oct 30, 2013
431.30
434.24
428.92
429.94
214,631
+0.11(+0.03%)
Oct 29, 2013
431.06
432.80
428.13
429.83
225,786
-0.01(-0.00%)
Oct 28, 2013
430.68
432.74
428.49
429.84
209,083
+0.37(+0.09%)
Oct 25, 2013
427.64
429.47
424.98
429.47
298,572
+2.29(+0.54%)
Oct 24, 2013
424.45
432.28
422.12
427.18
354,647
-5.41(-1.25%)
Oct 23, 2013
437.49
437.50
430.47
432.59
190,414
-3.01(-0.69%)
Oct 22, 2013
436.01
437.45
434.20
435.60
188,017
+0.87(+0.20%)
Oct 21, 2013
431.02
435.20
430.21
434.73
250,059
+2.62(+0.61%)
Oct 18, 2013
431.07
433.42
427.00
432.11
308,648
+2.98(+0.69%)
Oct 17, 2013
422.57
429.72
421.62
429.13
238,559
+4.50(+1.06%)
Oct 16, 2013
426.23
432.00
422.50
424.63
394,271
+4.40(+1.05%)
Oct 15, 2013
425.00
427.39
419.40
420.23
307,998
-5.81(-1.36%)
Oct 14, 2013
422.32
427.42
421.78
426.04
149,927
+1.43(+0.34%)
Oct 11, 2013
420.45
425.46
418.96
424.61
174,354
+3.84(+0.91%)
Oct 10, 2013
419.30
421.19
417.42
420.77
233,162
+5.50(+1.32%)
Oct 09, 2013
415.75
417.62
413.32
415.27
267,765
-0.44(-0.11%)
Oct 08, 2013
420.77
420.77
414.02
415.71
304,717
-4.12(-0.98%)
Oct 07, 2013
419.14
423.39
417.90
419.83
181,488
-2.06(-0.49%)
Oct 04, 2013
419.28
423.86
417.01
421.89
226,814
+3.63(+0.87%)
Oct 03, 2013
422.38
426.31
417.96
418.26
333,733
-4.74(-1.12%)
Oct 02, 2013
423.00
425.63
419.76
423.00
193,004
-2.11(-0.50%)
Oct 01, 2013
421.86
426.07
421.77
425.11
251,944
+2.38(+0.56%)
Sep 30, 2013
418.89
424.41
417.42
422.73
306,564
+0.16(+0.04%)
Sep 27, 2013
419.90
423.34
417.91
422.57
325,521
+0.89(+0.21%)
Sep 26, 2013
424.88
425.99
420.10
421.68
399,122
-3.39(-0.80%)
Sep 25, 2013
416.56
428.05
410.00
425.07
825,080
+10.76(+2.60%)
Sep 24, 2013
416.64
418.64
408.90
414.31
529,163
-3.50(-0.84%)
Sep 23, 2013
418.92
421.70
415.89
417.81
206,895
-2.19(-0.52%)
Sep 20, 2013
422.98
423.50
412.00
420.00
751,034
-2.79(-0.66%)
Sep 19, 2013
421.99
423.42
417.90
422.79
250,448
+2.17(+0.52%)
Sep 18, 2013
419.66
423.50
416.79
420.62
370,477
+2.11(+0.50%)
Sep 17, 2013
411.29
418.51
409.36
418.51
408,334
+6.62(+1.61%)
Sep 16, 2013
418.12
420.97
411.27
411.89
483,483
-3.81(-0.92%)
Sep 13, 2013
417.99
418.08
413.58
415.70
273,135
-1.36(-0.33%)
Sep 12, 2013
420.60
422.21
415.60
417.06
155,452
-3.77(-0.90%)
Sep 11, 2013
421.21
425.18
419.22
420.83
212,437
+0.91(+0.22%)
Sep 10, 2013
417.54
423.36
415.18
419.92
186,116
+3.42(+0.82%)
Sep 09, 2013
417.99
421.90
416.44
416.50
156,155
-1.03(-0.25%)
Sep 06, 2013
420.36
424.27
416.00
417.53
111,253
-2.57(-0.61%)
Sep 05, 2013
423.38
423.42
418.00
420.10
182,024
-2.71(-0.64%)
Sep 04, 2013
419.97
424.16
419.01
422.81
138,738
+3.05(+0.73%)
Sep 03, 2013
421.45
423.89
419.00
419.76
161,395
-0.18(-0.04%)
Aug 30, 2013
419.45
420.82
416.05
419.94
223,616
-1.58(-0.37%)
Aug 29, 2013
418.01
422.93
417.84
421.52
104,041
+1.50(+0.36%)
Aug 28, 2013
418.19
421.85
416.05
420.02
148,692
+0.90(+0.21%)
Aug 27, 2013
418.79
420.44
418.04
419.12
232,131
-2.30(-0.55%)
Aug 26, 2013
422.77
424.21
417.02
421.42
200,607
-0.93(-0.22%)
Aug 23, 2013
423.34
423.50
418.80
422.35
131,347
+1.24(+0.29%)
Aug 22, 2013
420.47
423.94
419.18
421.11
111,695
+1.15(+0.27%)
Aug 21, 2013
422.83
423.75
419.41
419.96
181,336
-4.87(-1.15%)
Aug 20, 2013
420.76
426.88
419.59
424.83
229,741
+4.43(+1.05%)
Aug 19, 2013
417.22
424.75
415.53
420.40
240,489
+3.88(+0.93%)
Aug 16, 2013
420.00
421.82
416.27
416.52
304,352
-3.54(-0.84%)
Aug 15, 2013
427.01
427.99
419.30
420.06
207,270
-8.49(-1.98%)
Aug 14, 2013
432.23
436.31
428.05
428.55
252,513
-5.25(-1.21%)
Aug 13, 2013
426.41
436.00
425.40
433.80
295,185
+8.20(+1.93%)
Aug 12, 2013
428.22
429.87
424.45
425.60
303,866
-3.99(-0.93%)
Aug 09, 2013
428.94
432.04
424.77
429.59
229,639
+0.57(+0.13%)
Aug 08, 2013
436.23
437.11
424.43
429.02
407,596
-6.02(-1.38%)
Aug 07, 2013
435.18
437.83
432.08
435.04
329,024
-9.97(-2.24%)
Aug 06, 2013
447.15
449.22
439.34
445.01
263,076
-3.24(-0.72%)
Aug 05, 2013
446.99
449.29
446.01
448.25
178,867
+0.21(+0.05%)
Aug 02, 2013
447.80
450.03
446.01
448.04
292,716
+0.05(+0.01%)
Aug 01, 2013
447.58
452.15
445.95
447.99
290,607
-0.59(-0.13%)
Jul 31, 2013
444.04
452.19
443.25
448.58
364,178
+3.89(+0.87%)
Jul 30, 2013
441.50
446.43
438.88
444.69
196,190
+3.96(+0.90%)
Jul 29, 2013
437.59
441.48
435.28
440.73
126,039
+1.07(+0.24%)
Jul 26, 2013
437.11
440.75
435.05
439.66
192,960
+1.64(+0.37%)
Jul 25, 2013
439.10
440.50
434.27
438.02
318,071
+1.67(+0.38%)
Jul 24, 2013
438.42
440.00
434.29
436.35
170,007
-2.10(-0.48%)
Jul 23, 2013
438.27
439.99
437.18
438.45
131,812
+0.73(+0.17%)
Jul 22, 2013
436.67
439.54
435.97
437.72
111,629
+1.75(+0.40%)
Jul 19, 2013
436.83
441.20
434.11
435.97
160,076
+0.65(+0.15%)
Jul 18, 2013
431.61
436.69
429.58
435.32
260,164
+5.26(+1.22%)
Jul 17, 2013
435.49
437.56
429.26
430.06
196,634
-3.65(-0.84%)
Jul 16, 2013
437.53
440.02
430.91
433.71
187,744
-4.29(-0.98%)
Jul 15, 2013
438.68
439.92
434.40
438.00
138,772
-1.30(-0.30%)
Jul 12, 2013
441.50
441.50
436.42
439.30
101,696
-1.70(-0.39%)
Jul 11, 2013
436.84
441.18
435.95
441.00
294,406
+7.52(+1.73%)
Jul 10, 2013
433.83
433.98
428.88
433.48
128,685
-1.08(-0.25%)
Jul 09, 2013
436.52
437.21
431.43
434.56
217,013
-0.35(-0.08%)
Jul 08, 2013
429.09
437.23
429.09
434.91
283,308
+6.39(+1.49%)
Jul 05, 2013
427.15
430.15
422.71
428.52
123,509
+4.64(+1.09%)
Jul 03, 2013
421.75
426.96
421.48
423.88
102,946
-0.32(-0.08%)
Jul 02, 2013
424.45
427.59
422.08
424.20
211,096
-1.07(-0.25%)
Jul 01, 2013
424.44
428.84
423.32
425.27
125,030
+1.58(+0.37%)
Jun 28, 2013
423.54
427.67
418.37
423.69
365,489
+0.82(+0.19%)
Jun 27, 2013
415.65
424.41
415.65
422.87
221,871
+8.88(+2.14%)
Jun 26, 2013
420.75
421.29
412.84
413.99
482,180
-7.49(-1.78%)
Jun 25, 2013
417.56
422.93
417.17
421.48
234,567
+6.49(+1.56%)
Jun 24, 2013
408.18
419.28
405.71
414.99
243,776
+3.01(+0.73%)
Jun 21, 2013
415.28
415.28
408.60
411.98
365,650
-0.67(-0.16%)
Jun 20, 2013
417.63
421.16
412.29
412.65
304,098
-8.10(-1.93%)
Jun 19, 2013
424.88
426.64
420.34
420.75
137,816
-4.58(-1.08%)
Jun 18, 2013
424.93
425.33
420.78
425.33
144,815
+0.50(+0.12%)
Jun 17, 2013
429.81
429.81
420.48
424.83
350,665
+1.49(+0.35%)
Jun 14, 2013
419.46
424.99
418.72
423.34
210,650
+3.84(+0.92%)
Jun 13, 2013
416.87
419.91
415.07
419.50
238,112
+3.50(+0.84%)
Jun 12, 2013
416.61
417.20
415.20
416.00
255,938
+1.00(+0.24%)
Jun 11, 2013
417.50
417.75
414.19
415.00
232,653
-3.75(-0.90%)
Jun 10, 2013
417.82
418.79
414.04
418.75
170,237
+2.07(+0.50%)
Jun 07, 2013
417.77
419.33
413.42
416.68
171,737
+1.29(+0.31%)
Jun 06, 2013
406.11
415.56
406.11
415.39
193,558
+10.08(+2.49%)
Jun 05, 2013
408.31
410.66
404.87
405.31
178,514
-2.49(-0.61%)
Jun 04, 2013
411.02
414.58
406.11
407.80
198,485
-3.41(-0.83%)
Jun 03, 2013
408.35
412.12
407.20
411.21
220,252
+2.38(+0.58%)
May 31, 2013
417.01
419.23
408.65
408.83
388,431
-9.11(-2.18%)
May 30, 2013
416.95
421.79
416.95
417.94
177,664
+1.19(+0.29%)
May 29, 2013
416.11
418.30
412.17
416.75
130,806
-2.20(-0.53%)
May 28, 2013
418.74
420.55
415.40
418.95
137,847
+3.14(+0.76%)
May 24, 2013
416.00
418.66
413.47
415.81
134,920
-3.09(-0.74%)
May 23, 2013
417.08
420.36
415.01
418.90
330,130
+1.18(+0.28%)
May 22, 2013
426.76
426.76
416.72
417.72
339,230
-10.12(-2.37%)
May 21, 2013
413.16
435.36
413.16
427.84
740,548
+18.79(+4.59%)
May 20, 2013
410.37
414.00
401.93
409.05
327,138
-2.24(-0.54%)
May 17, 2013
413.94
415.39
410.14
411.29
247,016
-2.21(-0.53%)
May 16, 2013
416.97
418.23
412.72
413.50
184,036
-4.78(-1.14%)
May 15, 2013
417.81
419.57
416.70
418.28
191,333
+2.52(+0.61%)
May 13, 2013
408.21
416.39
408.00
415.76
335,618
-5.19(-1.23%)
May 10, 2013
416.62
423.46
416.59
420.95
313,751
+5.62(+1.35%)
May 09, 2013
418.99
419.80
414.29
415.33
121,276
-3.94(-0.94%)
May 08, 2013
418.01
419.82
416.60
419.27
189,374
+0.32(+0.08%)
May 07, 2013
413.44
419.01
411.50
418.95
170,883
+5.46(+1.32%)
May 06, 2013
410.93
413.50
410.03
413.49
189,488
+2.38(+0.58%)
May 03, 2013
409.55
412.50
407.58
411.11
167,101
+3.53(+0.87%)
May 02, 2013
409.29
410.86
405.26
407.58
210,847
-2.70(-0.66%)
May 01, 2013
409.19
413.28
408.27
410.28
199,399
+1.19(+0.29%)
Apr 30, 2013
404.05
409.25
400.74
409.09
290,020
+5.22(+1.29%)
Apr 29, 2013
406.56
408.50
402.30
403.87
183,188
-2.86(-0.70%)
Apr 26, 2013
398.81
408.50
398.26
406.73
362,962
+8.47(+2.13%)
Apr 25, 2013
393.00
402.10
390.00
398.26
421,925
+14.31(+3.73%)
Apr 24, 2013
384.65
386.00
381.84
383.95
211,230
+0.33(+0.09%)
Apr 23, 2013
379.82
384.57
378.85
383.62
300,125
+4.86(+1.28%)
Apr 22, 2013
379.85
380.68
375.57
378.76
326,842
+0.33(+0.09%)
Apr 19, 2013
379.49
382.05
375.12
378.43
325,006
-0.58(-0.15%)
Apr 18, 2013
383.10
383.65
375.94
379.01
438,789
-2.92(-0.76%)
Apr 17, 2013
382.29
384.08
378.65
381.93
322,759
-2.66(-0.69%)
Apr 16, 2013
386.00
387.48
379.79
384.59
387,336
-0.28(-0.07%)
Apr 15, 2013
391.74
393.74
384.64
384.87
328,657
-8.70(-2.21%)
Apr 12, 2013
390.24
395.13
390.24
393.57
173,301
+0.74(+0.19%)
Apr 11, 2013
390.45
396.89
388.05
392.83
182,799
+2.85(+0.73%)
Apr 10, 2013
385.30
394.09
385.30
389.98
356,674
+5.95(+1.55%)
Apr 09, 2013
392.00
392.99
382.98
384.03
577,738
-11.33(-2.87%)
Apr 08, 2013
397.00
399.53
392.74
395.36
220,207
-1.84(-0.46%)
Apr 05, 2013
397.82
399.45
394.59
397.20
246,692
-4.63(-1.15%)
Apr 04, 2013
395.11
402.09
394.00
401.83
211,737
+7.85(+1.99%)
Apr 03, 2013
401.30
401.30
393.61
393.98
513,637
-7.01(-1.75%)
Apr 02, 2013
394.26
402.07
394.26
400.99
368,198
+7.80(+1.98%)
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.