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
Bank of America
(NY:
BAC
)
39.67
-0.11 (-0.28%)
Official Closing Price
Updated: 4:10 PM EDT, Jun 10, 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, 2013
9.964
9.997
9.859
9.916
113,038,952
-0.04(-0.41%)
Mar 27, 2013
9.883
9.997
9.867
9.956
131,465,664
-0.04(-0.41%)
Mar 26, 2013
10.14
10.18
9.891
9.997
166,461,664
-0.10(-0.97%)
Mar 25, 2013
10.32
10.36
10.03
10.09
189,337,840
-0.13(-1.27%)
Mar 22, 2013
10.27
10.31
10.16
10.22
125,262,928
-0.01(-0.08%)
Mar 21, 2013
10.35
10.45
10.22
10.23
189,466,960
-0.17(-1.64%)
Mar 20, 2013
10.41
10.49
10.35
10.40
268,928,032
+0.06(+0.55%)
Mar 19, 2013
10.41
10.53
10.25
10.35
297,689,856
+0.12(+1.19%)
Mar 18, 2013
10.01
10.32
9.981
10.22
232,374,656
-0.01(-0.08%)
Mar 15, 2013
10.19
10.31
10.05
10.23
391,893,408
+0.37(+3.80%)
Mar 14, 2013
9.867
9.924
9.850
9.859
139,996,192
+0.04(+0.41%)
Mar 13, 2013
9.802
9.859
9.753
9.818
105,679,848
+0.04(+0.42%)
Mar 12, 2013
9.858
9.916
9.696
9.777
157,104,160
-0.11(-1.15%)
Mar 11, 2013
9.834
9.949
9.785
9.891
130,602,720
+0.07(+0.66%)
Mar 08, 2013
10.11
10.13
9.785
9.826
257,685,216
-0.15(-1.55%)
Mar 07, 2013
9.769
9.997
9.753
9.981
259,560,576
+0.28(+2.85%)
Mar 06, 2013
9.582
9.785
9.574
9.704
223,709,504
+0.30(+3.20%)
Mar 05, 2013
9.411
9.532
9.386
9.403
166,667,344
+0.11(+1.23%)
Mar 04, 2013
9.175
9.321
9.134
9.289
142,836,272
+0.06(+0.62%)
Mar 01, 2013
9.061
9.403
8.971
9.232
232,227,616
+0.09(+0.98%)
Feb 28, 2013
9.126
9.256
9.114
9.142
176,176,560
-0.06(-0.62%)
Feb 27, 2013
9.077
9.248
9.036
9.199
180,479,408
+0.15(+1.62%)
Feb 26, 2013
9.044
9.126
8.971
9.053
212,494,064
+0.08(+0.91%)
Feb 25, 2013
9.435
9.443
8.931
8.971
253,549,248
-0.33(-3.58%)
Feb 22, 2013
9.451
9.463
9.158
9.305
220,406,864
+0.02(+0.18%)
Feb 21, 2013
9.537
9.541
9.232
9.288
289,440,768
-0.31(-3.22%)
Feb 20, 2013
9.907
9.996
9.557
9.598
237,357,216
-0.32(-3.20%)
Feb 19, 2013
9.842
10.01
9.809
9.915
209,734,128
+0.13(+1.33%)
Feb 15, 2013
9.927
9.931
9.736
9.785
194,558,176
-0.08(-0.82%)
Feb 14, 2013
9.833
9.980
9.817
9.866
176,937,936
-0.03(-0.33%)
Feb 13, 2013
10.04
10.10
9.801
9.898
236,673,792
-0.06(-0.61%)
Feb 12, 2013
9.654
10.04
9.581
9.959
285,028,864
+0.31(+3.25%)
Feb 11, 2013
9.541
9.679
9.492
9.646
127,259,848
+0.08(+0.85%)
Feb 08, 2013
9.646
9.679
9.532
9.565
178,669,536
-0.07(-0.68%)
Feb 07, 2013
9.736
9.744
9.541
9.630
212,828,400
-0.07(-0.75%)
Feb 06, 2013
9.541
9.736
9.541
9.703
213,255,296
+0.37(+3.92%)
Feb 04, 2013
9.419
9.508
9.321
9.337
171,573,200
-0.19(-1.96%)
Feb 01, 2013
9.280
9.541
9.248
9.524
198,180,560
+0.32(+3.45%)
Jan 31, 2013
9.207
9.240
9.126
9.207
119,052,088
-0.05(-0.53%)
Jan 30, 2013
9.345
9.386
9.232
9.256
109,376,640
-0.09(-0.96%)
Jan 29, 2013
9.288
9.419
9.272
9.345
118,905,000
+0.01(+0.09%)
Jan 28, 2013
9.467
9.492
9.297
9.337
112,146,672
-0.11(-1.20%)
Jan 25, 2013
9.508
9.532
9.362
9.451
123,163,984
+0.07(+0.78%)
Jan 24, 2013
9.313
9.492
9.288
9.378
157,052,368
+0.09(+0.96%)
Jan 23, 2013
9.256
9.305
9.134
9.288
149,141,520
+0.06(+0.62%)
Jan 22, 2013
9.044
9.240
9.020
9.232
168,353,744
+0.17(+1.89%)
Jan 18, 2013
9.158
9.215
8.963
9.061
221,286,384
-0.11(-1.24%)
Jan 17, 2013
9.508
9.516
9.085
9.175
396,921,280
-0.41(-4.24%)
Jan 16, 2013
9.419
9.589
9.329
9.581
201,710,720
+0.19(+1.99%)
Jan 15, 2013
9.256
9.451
9.191
9.394
154,826,576
+0.07(+0.70%)
Jan 14, 2013
9.443
9.459
9.256
9.329
134,988,832
-0.13(-1.38%)
Jan 11, 2013
9.516
9.532
9.362
9.459
179,423,584
-0.12(-1.27%)
Jan 10, 2013
9.443
9.606
9.386
9.581
245,301,968
+0.28(+3.06%)
Jan 09, 2013
9.654
9.760
9.215
9.297
412,609,952
-0.45(-4.59%)
Jan 08, 2013
9.833
9.842
9.671
9.744
206,538,896
-0.09(-0.91%)
Jan 07, 2013
9.882
9.923
9.760
9.833
246,942,080
-0.02(-0.17%)
Jan 04, 2013
9.736
9.850
9.703
9.850
163,036,112
+0.12(+1.25%)
Jan 03, 2013
9.768
9.801
9.663
9.728
192,881,696
-0.06(-0.58%)
Jan 02, 2013
9.725
9.785
9.679
9.785
289,612,576
+0.34(+3.62%)
Dec 31, 2012
9.248
9.476
9.191
9.443
204,811,296
+0.20(+2.20%)
Dec 28, 2012
9.207
9.345
9.166
9.240
162,134,320
-0.09(-0.96%)
Dec 27, 2012
9.484
9.508
9.134
9.329
258,277,072
-0.06(-0.61%)
Dec 26, 2012
9.183
9.459
9.166
9.386
179,325,904
+0.24(+2.58%)
Dec 24, 2012
9.166
9.183
9.118
9.150
62,281,924
-0.03(-0.35%)
Dec 21, 2012
9.110
9.232
9.044
9.183
301,098,432
-0.19(-2.00%)
Dec 20, 2012
9.028
9.370
9.012
9.370
225,925,936
+0.27(+2.95%)
Dec 19, 2012
9.272
9.345
9.085
9.101
236,767,184
-0.14(-1.50%)
Dec 18, 2012
9.142
9.240
8.988
9.240
313,565,984
+0.29(+3.27%)
Dec 17, 2012
8.658
8.947
8.654
8.947
208,936,816
+0.34(+3.97%)
Dec 14, 2012
8.577
8.622
8.556
8.605
112,752,200
+0.03(+0.38%)
Dec 13, 2012
8.613
8.670
8.548
8.573
130,351,784
-0.06(-0.66%)
Dec 12, 2012
8.613
8.703
8.548
8.630
204,779,120
+0.08(+0.95%)
Dec 11, 2012
8.654
8.711
8.540
8.548
195,370,256
-0.05(-0.57%)
Dec 10, 2012
8.622
8.646
8.508
8.597
181,663,600
-0.05(-0.61%)
Dec 07, 2012
8.589
8.687
8.524
8.650
236,128,048
+0.15(+1.72%)
Dec 06, 2012
8.548
8.605
8.369
8.504
216,686,096
-0.00(-0.05%)
Dec 05, 2012
8.109
8.589
8.093
8.508
568,876,608
+0.46(+5.66%)
Dec 04, 2012
7.955
8.052
7.938
8.052
177,368,656
+0.04(+0.51%)
Nov 30, 2012
7.947
8.020
7.926
8.012
133,835,216
+0.02(+0.31%)
Nov 29, 2012
7.995
8.028
7.930
7.987
154,509,600
+0.06(+0.72%)
Nov 28, 2012
7.768
7.930
7.622
7.930
187,951,984
+0.08(+1.04%)
Nov 27, 2012
8.036
8.085
7.849
7.849
183,765,760
-0.14(-1.78%)
Nov 26, 2012
7.979
8.020
7.922
7.991
122,514,880
-0.05(-0.66%)
Nov 23, 2012
7.991
8.044
7.963
8.044
72,671,664
+0.11(+1.33%)
Nov 21, 2012
7.857
7.947
7.825
7.938
163,069,920
+0.11(+1.45%)
Nov 20, 2012
7.691
7.865
7.654
7.825
185,163,840
+0.11(+1.48%)
Nov 19, 2012
7.605
7.745
7.573
7.711
179,715,536
+0.30(+4.06%)
Nov 16, 2012
7.410
7.483
7.248
7.410
220,293,456
+0.02(+0.33%)
Nov 15, 2012
7.337
7.475
7.329
7.386
177,679,744
+0.08(+1.11%)
Nov 14, 2012
7.622
7.654
7.272
7.305
242,932,432
-0.28(-3.64%)
Nov 13, 2012
7.565
7.760
7.540
7.581
147,105,456
-0.05(-0.64%)
Nov 12, 2012
7.719
7.735
7.622
7.630
84,275,264
-0.03(-0.42%)
Nov 09, 2012
7.552
7.792
7.532
7.662
173,646,496
+0.03(+0.43%)
Nov 08, 2012
7.711
7.800
7.622
7.630
275,564,608
+0.13(+1.73%)
Nov 07, 2012
7.825
7.857
7.492
7.500
351,797,792
-0.58(-7.14%)
Nov 06, 2012
7.963
8.101
7.922
8.077
162,732,800
+0.15(+1.95%)
Nov 05, 2012
7.987
8.064
7.817
7.922
148,698,656
-0.08(-1.02%)
Nov 02, 2012
8.020
8.101
7.938
8.003
271,981,760
+0.09(+1.13%)
Nov 01, 2012
7.589
7.922
7.534
7.914
254,797,040
+0.34(+4.51%)
Oct 31, 2012
7.475
7.597
7.435
7.573
116,820,176
+0.16(+2.19%)
Oct 26, 2012
7.451
7.410
7.410
7.410
153,455,392
-0.10(-1.30%)
Oct 25, 2012
7.609
7.650
7.451
7.508
149,488,112
-0.06(-0.75%)
Oct 24, 2012
7.678
7.711
7.557
7.565
148,748,384
-0.04(-0.53%)
Oct 23, 2012
7.670
7.695
7.540
7.605
197,503,536
-0.06(-0.85%)
Oct 19, 2012
7.654
7.760
7.630
7.670
208,547,984
-0.02(-0.32%)
Oct 18, 2012
7.622
7.776
7.613
7.695
184,116,288
+0.02(+0.32%)
Oct 17, 2012
7.654
7.800
7.557
7.670
282,432,928
-0.02(-0.21%)
Oct 16, 2012
7.743
7.800
7.622
7.687
211,927,712
+0.02(+0.21%)
Oct 15, 2012
7.504
7.670
7.443
7.670
189,636,560
+0.26(+3.51%)
Oct 12, 2012
7.443
7.540
7.353
7.410
195,154,416
-0.18(-2.36%)
Oct 11, 2012
7.630
7.654
7.557
7.589
150,757,904
+0.11(+1.41%)
Oct 10, 2012
7.467
7.532
7.362
7.483
135,987,904
+0.00(+0.00%)
Oct 09, 2012
7.577
7.622
7.345
7.483
188,086,592
-0.06(-0.75%)
Oct 08, 2012
7.443
7.622
7.418
7.540
100,575,040
-0.03(-0.43%)
Oct 05, 2012
7.768
7.841
7.500
7.573
251,104,096
-0.07(-0.96%)
Oct 04, 2012
7.475
7.654
7.435
7.646
197,093,936
+0.24(+3.29%)
Oct 03, 2012
7.292
7.410
7.240
7.402
142,091,856
+0.15(+2.02%)
Oct 02, 2012
7.394
7.398
7.215
7.256
133,440,048
-0.02(-0.33%)
Oct 01, 2012
7.207
7.418
7.191
7.280
163,772,048
+0.11(+1.47%)
Sep 28, 2012
7.288
7.256
7.142
7.175
146,504,560
-0.11(-1.56%)
Sep 27, 2012
7.260
7.370
7.231
7.288
146,294,656
+0.13(+1.76%)
Sep 26, 2012
7.195
7.240
7.069
7.162
195,066,592
-0.09(-1.23%)
Sep 25, 2012
7.447
7.483
7.240
7.252
180,201,312
-0.14(-1.92%)
Sep 24, 2012
7.305
7.475
7.272
7.394
139,297,440
-0.01(-0.11%)
Sep 21, 2012
7.597
7.597
7.378
7.402
191,867,680
-0.07(-0.87%)
Sep 20, 2012
7.427
7.516
7.378
7.467
136,615,600
-0.08(-1.08%)
Sep 19, 2012
7.581
7.687
7.524
7.548
155,121,664
+0.05(+0.65%)
Sep 18, 2012
7.443
7.548
7.386
7.500
185,220,848
-0.06(-0.75%)
Sep 17, 2012
7.630
7.711
7.532
7.557
173,770,528
-0.20(-2.62%)
Sep 14, 2012
7.800
7.955
7.678
7.760
405,696,608
+0.12(+1.60%)
Sep 13, 2012
7.223
7.703
7.158
7.638
407,053,600
+0.35(+4.79%)
Sep 12, 2012
7.435
7.467
7.207
7.288
250,985,600
-0.05(-0.66%)
Sep 11, 2012
7.012
7.353
6.972
7.337
247,692,064
+0.37(+5.24%)
Sep 10, 2012
7.179
7.248
6.931
6.972
233,572,640
-0.18(-2.50%)
Sep 07, 2012
6.878
7.150
6.866
7.150
286,565,152
+0.37(+5.39%)
Sep 06, 2012
6.529
6.785
6.525
6.785
246,224,080
+0.33(+5.03%)
Sep 05, 2012
6.492
6.516
6.443
6.460
67,269,216
-0.03(-0.50%)
Sep 04, 2012
6.492
6.581
6.452
6.492
100,305,288
+0.01(+0.13%)
Aug 31, 2012
6.492
6.508
6.395
6.484
113,091,704
+0.06(+1.01%)
Aug 30, 2012
6.452
6.452
6.354
6.419
112,979,816
-0.07(-1.13%)
Aug 29, 2012
6.476
6.573
6.476
6.492
131,586,280
-0.06(-0.87%)
Aug 27, 2012
6.654
6.654
6.533
6.549
118,456,416
-0.07(-1.10%)
Aug 24, 2012
6.590
6.663
6.516
6.622
109,452,312
+0.01(+0.12%)
Aug 23, 2012
6.671
6.711
6.590
6.614
121,602,760
-0.06(-0.85%)
Aug 22, 2012
6.606
6.752
6.590
6.671
172,699,872
+0.02(+0.37%)
Aug 21, 2012
6.695
6.817
6.622
6.646
234,816,240
+0.03(+0.49%)
Aug 20, 2012
6.476
6.646
6.476
6.614
123,565,696
+0.12(+1.88%)
Aug 17, 2012
6.468
6.590
6.443
6.492
170,431,488
+0.06(+0.88%)
Aug 16, 2012
6.403
6.460
6.354
6.435
96,176,664
+0.05(+0.76%)
Aug 15, 2012
6.289
6.387
6.273
6.387
90,315,592
+0.07(+1.16%)
Aug 14, 2012
6.314
6.411
6.281
6.314
128,758,040
+0.05(+0.78%)
Aug 13, 2012
6.265
6.354
6.232
6.265
71,715,536
-0.02(-0.26%)
Aug 10, 2012
6.216
6.297
6.192
6.281
62,159,932
+0.02(+0.26%)
Aug 09, 2012
6.232
6.297
6.224
6.265
73,269,568
+0.04(+0.65%)
Aug 08, 2012
6.151
6.305
6.143
6.224
90,249,200
+0.00(+0.00%)
Aug 07, 2012
6.257
6.370
6.216
6.224
146,945,392
+0.02(+0.39%)
Aug 06, 2012
6.046
6.232
6.038
6.200
138,601,360
+0.17(+2.83%)
Aug 03, 2012
5.924
6.078
5.900
6.030
160,503,216
+0.20(+3.48%)
Aug 02, 2012
5.778
5.892
5.762
5.827
138,961,232
-0.03(-0.55%)
Aug 01, 2012
5.965
5.973
5.851
5.859
119,453,800
-0.10(-1.63%)
Jul 31, 2012
5.908
5.957
5.851
5.957
105,660,200
+0.05(+0.82%)
Jul 30, 2012
5.908
5.989
5.892
5.908
92,027,424
-0.02(-0.41%)
Jul 27, 2012
5.843
6.005
5.794
5.932
180,172,336
+0.11(+1.95%)
Jul 26, 2012
5.859
5.875
5.770
5.819
149,183,248
+0.08(+1.41%)
Jul 25, 2012
5.770
5.811
5.689
5.737
144,093,840
+0.02(+0.43%)
Jul 24, 2012
5.810
5.827
5.656
5.713
169,972,544
-0.04(-0.71%)
Jul 23, 2012
5.632
5.802
5.599
5.754
207,430,976
+0.02(+0.28%)
Jul 20, 2012
5.847
5.851
5.729
5.737
197,799,520
-0.15(-2.62%)
Jul 19, 2012
6.135
6.208
5.778
5.892
320,956,544
-0.22(-3.59%)
Jul 18, 2012
6.395
6.435
6.086
6.111
312,642,816
-0.32(-4.92%)
Jul 17, 2012
6.427
6.435
6.289
6.427
155,705,408
+0.09(+1.41%)
Jul 16, 2012
6.431
6.460
6.305
6.338
134,674,336
-0.01(-0.13%)
Jul 13, 2012
6.135
6.354
6.127
6.346
217,804,576
+0.28(+4.55%)
Jul 12, 2012
6.111
6.127
6.030
6.070
131,936,816
-0.12(-1.97%)
Jul 11, 2012
6.078
6.241
6.046
6.192
158,287,904
+0.12(+2.01%)
Jul 10, 2012
6.208
6.224
6.005
6.070
125,002,352
-0.06(-1.06%)
Jul 09, 2012
6.192
6.249
6.111
6.135
107,049,728
-0.08(-1.31%)
Jul 06, 2012
6.241
6.330
6.208
6.216
143,675,968
-0.13(-2.05%)
Jul 05, 2012
6.516
6.541
6.346
6.346
147,779,248
-0.19(-2.98%)
Jul 03, 2012
6.541
6.590
6.500
6.541
71,046,584
+0.01(+0.12%)
Jul 02, 2012
6.638
6.663
6.387
6.533
187,897,776
-0.11(-1.59%)
Jun 29, 2012
6.492
6.654
6.452
6.638
318,232,256
+0.36(+5.68%)
Jun 28, 2012
6.184
6.289
6.111
6.281
163,629,120
-0.02(-0.39%)
Jun 27, 2012
6.232
6.346
6.176
6.305
136,823,920
+0.13(+2.04%)
Jun 26, 2012
6.208
6.232
6.070
6.180
159,738,944
+0.01(+0.20%)
Jun 25, 2012
6.277
6.281
6.135
6.168
186,483,792
-0.28(-4.28%)
Jun 22, 2012
6.464
6.500
6.322
6.443
175,595,456
+0.10(+1.53%)
Jun 21, 2012
6.581
6.630
6.330
6.346
278,788,032
-0.26(-3.93%)
Jun 20, 2012
6.622
6.671
6.508
6.606
262,982,400
+0.02(+0.37%)
Jun 19, 2012
6.395
6.660
6.379
6.581
306,181,184
+0.28(+4.51%)
Jun 18, 2012
6.305
6.419
6.273
6.297
172,463,232
-0.11(-1.77%)
Jun 15, 2012
6.265
6.411
6.127
6.411
260,934,368
+0.19(+3.13%)
Jun 14, 2012
6.103
6.241
6.042
6.216
193,657,632
+0.13(+2.13%)
Jun 13, 2012
6.005
6.176
5.965
6.086
199,455,792
+0.01(+0.13%)
Jun 12, 2012
5.940
6.086
5.859
6.078
182,302,496
+0.17(+2.88%)
Jun 11, 2012
6.265
6.305
5.908
5.908
251,637,440
-0.23(-3.70%)
Jun 08, 2012
5.965
6.151
5.843
6.135
289,036,768
+0.11(+1.89%)
Jun 07, 2012
6.338
6.411
5.989
6.021
340,275,200
-0.18(-2.88%)
Jun 06, 2012
5.875
6.305
5.827
6.200
438,899,488
+0.44(+7.61%)
Jun 05, 2012
5.608
5.794
5.599
5.762
181,018,960
+0.16(+2.90%)
Jun 04, 2012
5.762
5.762
5.559
5.599
201,258,096
-0.10(-1.71%)
Jun 01, 2012
5.778
5.835
5.632
5.697
296,244,864
-0.27(-4.49%)
May 31, 2012
5.851
5.981
5.713
5.965
250,170,176
+0.12(+2.08%)
May 30, 2012
5.948
6.013
5.762
5.843
254,216,160
-0.19(-3.10%)
May 29, 2012
5.900
6.038
5.851
6.030
196,481,232
+0.24(+4.06%)
May 25, 2012
5.730
5.876
5.730
5.795
134,079,352
+0.01(+0.14%)
May 24, 2012
5.884
5.940
5.681
5.786
254,000,432
-0.02(-0.42%)
May 23, 2012
5.592
5.811
5.551
5.811
237,679,824
+0.15(+2.72%)
May 22, 2012
5.608
5.795
5.560
5.657
272,919,232
+0.12(+2.20%)
May 21, 2012
5.697
5.762
5.446
5.535
283,504,992
-0.15(-2.71%)
May 18, 2012
5.681
5.697
5.584
5.689
276,675,040
+0.03(+0.57%)
May 17, 2012
5.754
5.876
5.616
5.657
297,245,152
-0.11(-1.83%)
May 16, 2012
5.997
6.054
5.738
5.762
266,033,056
-0.15(-2.60%)
May 15, 2012
5.973
6.119
5.876
5.916
247,918,976
-0.04(-0.68%)
May 14, 2012
5.973
6.094
5.957
5.957
209,961,552
-0.16(-2.65%)
May 11, 2012
6.062
6.297
6.005
6.119
302,969,120
-0.12(-1.95%)
May 10, 2012
6.410
6.435
6.216
6.240
193,224,304
-0.02(-0.39%)
May 09, 2012
6.216
6.338
6.200
6.265
215,216,288
-0.05(-0.77%)
May 08, 2012
6.378
6.402
6.232
6.313
222,350,192
-0.14(-2.14%)
May 07, 2012
6.248
6.483
6.208
6.451
206,542,080
+0.18(+2.84%)
May 04, 2012
6.402
6.419
6.240
6.273
240,438,464
-0.21(-3.25%)
May 03, 2012
6.625
6.629
6.410
6.483
252,113,392
-0.13(-1.96%)
May 02, 2012
6.654
6.670
6.581
6.613
167,722,016
-0.12(-1.81%)
May 01, 2012
6.573
6.808
6.548
6.735
219,264,208
+0.16(+2.47%)
Apr 30, 2012
6.662
6.678
6.516
6.573
169,356,160
-0.11(-1.70%)
Apr 27, 2012
6.759
6.759
6.637
6.686
132,715,856
-0.02(-0.24%)
Apr 26, 2012
6.637
6.808
6.621
6.702
161,099,168
+0.01(+0.12%)
Apr 25, 2012
6.727
6.767
6.621
6.694
203,180,960
+0.04(+0.61%)
Apr 24, 2012
6.686
6.702
6.564
6.654
235,811,104
+0.02(+0.37%)
Apr 23, 2012
6.500
6.727
6.443
6.629
315,211,200
-0.15(-2.15%)
Apr 20, 2012
7.116
7.116
6.751
6.775
342,987,360
-0.33(-4.67%)
Apr 19, 2012
7.423
7.432
7.026
7.107
429,985,408
-0.12(-1.68%)
Apr 18, 2012
7.197
7.294
7.164
7.229
196,817,104
+0.00(+0.00%)
Apr 17, 2012
7.265
7.294
7.188
7.229
237,913,648
+0.11(+1.48%)
Apr 16, 2012
7.188
7.237
6.986
7.124
267,610,032
+0.09(+1.27%)
Apr 13, 2012
7.359
7.359
7.034
7.034
348,403,328
-0.40(-5.34%)
Apr 12, 2012
7.237
7.440
7.221
7.432
275,551,616
+0.25(+3.50%)
Apr 11, 2012
7.116
7.221
7.067
7.180
309,611,424
+0.26(+3.75%)
Apr 10, 2012
7.270
7.367
6.889
6.921
464,110,240
-0.32(-4.37%)
Apr 09, 2012
7.326
7.326
7.156
7.237
260,237,008
-0.24(-3.25%)
Apr 05, 2012
7.407
7.618
7.383
7.480
222,723,104
+0.02(+0.33%)
Apr 04, 2012
7.577
7.586
7.415
7.456
280,986,880
-0.24(-3.06%)
Apr 03, 2012
7.837
7.837
7.626
7.691
234,331,184
-0.15(-1.96%)
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.