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
Retail Bull 3X Direxion
(NY:
RETL
)
8.770
-0.300 (-3.31%)
Streaming Delayed Price
Updated: 3:07 PM EDT, May 23, 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 (%)
Apr 30, 2014
5.659
5.659
5.596
5.654
9,935
-0.03(-0.61%)
Apr 29, 2014
5.585
5.689
5.585
5.689
17,245
-0.01(-0.24%)
Apr 28, 2014
5.712
5.712
5.497
5.702
40,607
+0.12(+2.06%)
Apr 25, 2014
5.757
5.757
5.575
5.587
54,100
-0.29(-4.94%)
Apr 24, 2014
5.829
5.888
5.829
5.878
5,427
+0.09(+1.63%)
Apr 23, 2014
5.848
5.856
5.784
5.784
19,970
-0.15(-2.56%)
Apr 22, 2014
5.881
5.940
5.835
5.936
25,167
+0.19(+3.36%)
Apr 21, 2014
5.558
5.748
5.558
5.743
28,024
+0.09(+1.59%)
Apr 17, 2014
5.666
5.653
5.653
5.653
100,671
+0.07(+1.21%)
Apr 16, 2014
5.556
5.586
5.556
5.586
19,237
+0.26(+4.91%)
Apr 15, 2014
5.471
5.471
5.324
5.324
41,899
-0.09(-1.67%)
Apr 14, 2014
5.383
5.501
5.383
5.415
31,591
+0.06(+1.11%)
Apr 11, 2014
5.483
5.491
5.322
5.355
87,683
-0.23(-4.14%)
Apr 10, 2014
5.944
5.944
5.577
5.586
37,117
-0.42(-7.03%)
Apr 09, 2014
5.883
6.009
5.851
6.009
31,000
+0.12(+2.10%)
Apr 08, 2014
5.684
5.885
5.640
5.885
36,712
+0.16(+2.81%)
Apr 07, 2014
5.939
5.939
5.649
5.724
127,109
-0.30(-5.00%)
Apr 04, 2014
6.210
6.214
5.990
6.026
82,474
-0.14(-2.23%)
Apr 03, 2014
6.351
6.351
6.163
6.163
26,579
-0.19(-2.96%)
Apr 02, 2014
6.305
6.398
6.305
6.351
27,509
+0.10(+1.66%)
Apr 01, 2014
6.072
6.275
6.072
6.248
61,081
+0.18(+2.98%)
Mar 31, 2014
5.914
6.116
5.914
6.067
32,171
+0.05(+0.85%)
Mar 28, 2014
5.964
6.064
5.964
6.016
17,650
+0.08(+1.43%)
Mar 27, 2014
5.940
6.084
5.931
5.931
19,466
-0.12(-1.92%)
Mar 26, 2014
6.224
6.224
6.047
6.047
18,164
-0.12(-2.00%)
Mar 25, 2014
6.302
6.304
6.160
6.170
68,500
-0.07(-1.20%)
Mar 24, 2014
6.615
6.615
6.214
6.245
70,076
-0.32(-4.82%)
Mar 21, 2014
6.534
6.637
6.534
6.562
25,638
+0.12(+1.89%)
Mar 20, 2014
6.381
6.466
6.381
6.440
24,927
+0.02(+0.38%)
Mar 19, 2014
6.534
6.556
6.415
6.415
94,511
-0.12(-1.82%)
Mar 18, 2014
6.534
6.580
6.507
6.534
20,801
+0.02(+0.28%)
Mar 17, 2014
6.551
6.551
6.487
6.516
27,071
+0.10(+1.48%)
Mar 14, 2014
6.443
6.520
6.369
6.421
42,085
+0.06(+0.94%)
Mar 13, 2014
6.689
6.689
6.319
6.361
46,363
-0.20(-2.99%)
Mar 12, 2014
6.487
6.557
6.435
6.557
36,756
+0.01(+0.14%)
Mar 11, 2014
6.669
6.669
6.544
6.548
41,932
-0.00(-0.04%)
Mar 10, 2014
6.503
6.556
6.503
6.551
34,819
-0.02(-0.28%)
Mar 07, 2014
6.591
6.662
6.569
6.569
25,310
+0.01(+0.22%)
Mar 06, 2014
6.628
6.628
6.467
6.555
96,469
-0.06(-0.95%)
Mar 05, 2014
6.618
6.675
6.585
6.617
50,806
-0.00(-0.01%)
Mar 04, 2014
6.641
6.657
6.585
6.618
51,080
+0.21(+3.29%)
Mar 03, 2014
6.371
6.487
6.329
6.407
104,250
-0.16(-2.45%)
Feb 28, 2014
6.518
6.646
6.439
6.568
87,475
+0.09(+1.47%)
Feb 27, 2014
6.353
6.548
6.353
6.473
53,837
-0.00(-0.03%)
Feb 26, 2014
6.307
6.609
6.307
6.475
187,753
+0.33(+5.37%)
Feb 25, 2014
5.977
6.173
5.977
6.145
144,070
+0.20(+3.44%)
Feb 24, 2014
5.937
5.973
5.800
5.940
60,753
+0.14(+2.41%)
Feb 21, 2014
5.852
5.875
5.787
5.800
40,531
-0.04(-0.75%)
Feb 20, 2014
5.755
5.844
5.755
5.844
31,416
+0.01(+0.19%)
Feb 19, 2014
5.849
5.907
5.803
5.833
73,917
-0.12(-2.09%)
Feb 18, 2014
5.882
5.957
5.849
5.957
56,606
-0.05(-0.79%)
Feb 14, 2014
5.924
6.005
6.005
6.005
363,294
+0.05(+0.89%)
Feb 13, 2014
5.723
5.952
5.721
5.952
47,217
+0.13(+2.18%)
Feb 12, 2014
5.970
5.972
5.785
5.825
85,833
-0.12(-1.94%)
Feb 11, 2014
5.808
5.960
5.794
5.940
133,401
+0.18(+3.07%)
Feb 10, 2014
5.800
5.830
5.685
5.763
79,027
+0.01(+0.15%)
Feb 07, 2014
5.721
5.763
5.618
5.755
88,689
+0.14(+2.40%)
Feb 06, 2014
5.392
5.629
5.392
5.620
61,705
+0.32(+6.06%)
Feb 05, 2014
5.140
5.298
5.027
5.298
242,159
+0.10(+1.91%)
Feb 04, 2014
5.250
5.311
5.161
5.199
52,852
+0.05(+0.93%)
Feb 03, 2014
5.585
5.593
5.151
5.151
186,067
-0.46(-8.20%)
Jan 31, 2014
5.757
5.757
5.533
5.611
94,927
-0.42(-6.97%)
Jan 30, 2014
5.836
6.031
5.836
6.031
37,117
+0.27(+4.65%)
Jan 29, 2014
5.941
5.961
5.751
5.764
58,641
-0.30(-4.95%)
Jan 28, 2014
6.025
6.072
5.986
6.063
37,555
+0.12(+2.01%)
Jan 27, 2014
6.012
6.056
5.826
5.944
577,725
-0.07(-1.14%)
Jan 24, 2014
6.196
6.205
6.010
6.012
103,932
-0.26(-4.21%)
Jan 23, 2014
6.214
6.276
6.180
6.276
85,997
-0.05(-0.76%)
Jan 22, 2014
6.389
6.397
6.260
6.324
100,004
-0.05(-0.72%)
Jan 21, 2014
6.488
6.489
6.278
6.370
199,363
-0.06(-0.94%)
Jan 17, 2014
6.452
6.430
6.430
6.430
678,441
-0.08(-1.18%)
Jan 16, 2014
6.652
6.652
6.443
6.507
159,718
-0.22(-3.29%)
Jan 15, 2014
6.794
6.794
6.695
6.728
124,515
-0.07(-0.97%)
Jan 14, 2014
6.757
6.803
6.625
6.794
138,412
+0.11(+1.61%)
Jan 13, 2014
7.041
7.041
6.631
6.686
137,712
-0.39(-5.46%)
Jan 10, 2014
7.090
7.114
6.964
7.072
40,772
+0.01(+0.18%)
Jan 09, 2014
7.083
7.083
6.920
7.059
74,584
+0.01(+0.08%)
Jan 08, 2014
6.945
7.054
6.945
7.054
42,413
-0.02(-0.25%)
Jan 07, 2014
7.081
7.151
7.031
7.071
43,879
+0.04(+0.58%)
Jan 06, 2014
7.238
7.238
7.014
7.030
124,679
-0.18(-2.51%)
Jan 03, 2014
7.292
7.364
7.202
7.211
76,948
-0.02(-0.28%)
Jan 02, 2014
7.188
7.324
7.174
7.231
123,202
+0.05(+0.65%)
Dec 31, 2013
7.270
7.185
7.185
7.185
188,212
+0.01(+0.11%)
Dec 30, 2013
7.130
7.192
7.112
7.177
87,880
+0.03(+0.40%)
Dec 27, 2013
7.274
7.311
7.113
7.148
112,916
-0.13(-1.72%)
Dec 26, 2013
7.052
7.273
7.052
7.273
45,160
+0.17(+2.43%)
Dec 24, 2013
7.174
7.191
7.100
7.101
43,606
-0.02(-0.24%)
Dec 23, 2013
7.031
7.128
7.015
7.118
140,940
+0.10(+1.49%)
Dec 20, 2013
7.064
7.093
6.994
7.013
51,835
+0.04(+0.62%)
Dec 19, 2013
6.962
6.985
6.922
6.970
46,506
-0.05(-0.66%)
Dec 18, 2013
6.767
7.032
6.632
7.017
71,477
+0.29(+4.24%)
Dec 17, 2013
6.769
6.769
6.662
6.731
49,985
-0.04(-0.53%)
Dec 16, 2013
6.848
6.854
6.737
6.767
38,299
+0.02(+0.34%)
Dec 13, 2013
6.722
6.744
6.722
6.744
11,949
+0.05(+0.81%)
Dec 12, 2013
6.724
6.791
6.671
6.690
66,717
-0.07(-1.07%)
Dec 11, 2013
6.893
6.933
6.741
6.763
115,750
-0.12(-1.73%)
Dec 10, 2013
6.881
6.944
6.845
6.881
27,553
-0.01(-0.19%)
Dec 09, 2013
6.927
7.009
6.894
6.894
54,439
-0.04(-0.62%)
Dec 06, 2013
6.936
6.997
6.874
6.937
50,686
+0.11(+1.64%)
Dec 05, 2013
6.891
6.964
6.824
6.825
150,931
-0.09(-1.29%)
Dec 04, 2013
7.026
7.087
6.779
6.914
244,195
-0.10(-1.47%)
Dec 03, 2013
7.064
7.064
6.918
7.018
114,240
-0.15(-2.05%)
Dec 02, 2013
7.340
7.340
7.128
7.165
155,505
-0.15(-2.02%)
Nov 29, 2013
7.311
7.439
7.265
7.312
278,500
+0.05(+0.66%)
Nov 27, 2013
7.165
7.282
7.165
7.264
135,907
+0.10(+1.39%)
Nov 26, 2013
7.115
7.212
7.092
7.165
92,902
+0.11(+1.55%)
Nov 25, 2013
6.983
7.113
6.983
7.055
75,482
+0.07(+1.03%)
Nov 22, 2013
6.986
6.986
6.821
6.983
134,604
+0.02(+0.35%)
Nov 21, 2013
6.799
6.958
6.763
6.958
81,347
+0.16(+2.28%)
Nov 20, 2013
6.984
6.991
6.774
6.803
126,080
-0.16(-2.33%)
Nov 19, 2013
7.037
7.148
6.965
6.965
58,586
-0.04(-0.62%)
Nov 18, 2013
7.309
7.309
6.966
7.008
247,193
-0.18(-2.48%)
Nov 15, 2013
7.100
7.474
7.020
7.186
395,662
+0.08(+1.08%)
Nov 14, 2013
6.854
7.115
6.854
7.110
240,069
+0.56(+8.50%)
Nov 12, 2013
6.671
6.671
6.486
6.553
65,163
-0.08(-1.19%)
Nov 11, 2013
6.351
6.635
6.351
6.632
76,543
+0.27(+4.24%)
Nov 08, 2013
6.236
6.433
6.236
6.362
98,231
+0.14(+2.28%)
Nov 07, 2013
6.580
6.678
6.220
6.220
70,634
-0.32(-4.97%)
Nov 06, 2013
6.747
6.950
6.529
6.545
54,909
-0.07(-1.06%)
Nov 05, 2013
6.548
6.615
6.397
6.615
33,079
+0.07(+1.03%)
Nov 04, 2013
6.645
6.645
6.481
6.548
48,344
+0.07(+1.04%)
Nov 01, 2013
6.580
6.580
6.366
6.480
147,670
-0.08(-1.27%)
Oct 31, 2013
6.524
6.584
6.439
6.563
222,660
+0.00(+0.06%)
Oct 30, 2013
6.564
6.664
6.408
6.560
269,286
+0.03(+0.45%)
Oct 29, 2013
6.433
6.530
6.423
6.530
92,661
+0.22(+3.48%)
Oct 28, 2013
6.397
6.427
6.311
6.311
189,788
-0.02(-0.27%)
Oct 25, 2013
6.214
6.373
6.214
6.328
54,384
+0.17(+2.84%)
Oct 24, 2013
6.031
6.164
6.031
6.154
47,731
+0.16(+2.61%)
Oct 23, 2013
6.034
6.034
5.940
5.997
36,821
-0.06(-0.97%)
Oct 22, 2013
6.031
6.123
5.949
6.056
47,217
+0.18(+3.14%)
Oct 21, 2013
5.936
5.936
5.795
5.872
147,440
-0.01(-0.23%)
Oct 18, 2013
5.913
5.940
5.787
5.885
71,761
+0.06(+1.10%)
Oct 17, 2013
5.632
5.821
5.554
5.821
62,274
+0.17(+3.01%)
Oct 16, 2013
5.513
5.676
5.502
5.651
81,500
+0.16(+2.91%)
Oct 15, 2013
5.625
5.666
5.474
5.491
27,936
-0.11(-1.88%)
Oct 14, 2013
5.490
5.596
5.479
5.596
48,377
+0.06(+1.16%)
Oct 11, 2013
5.432
5.532
5.401
5.532
98,888
+0.09(+1.62%)
Oct 10, 2013
5.362
5.444
5.362
5.444
33,965
+0.25(+4.86%)
Oct 09, 2013
5.186
5.202
5.064
5.192
58,083
-0.01(-0.19%)
Oct 08, 2013
5.420
5.451
5.195
5.202
92,497
-0.23(-4.18%)
Oct 07, 2013
5.590
5.590
5.402
5.428
196,036
-0.23(-4.01%)
Oct 04, 2013
5.636
5.676
5.636
5.655
8,392
+0.05(+0.90%)
Oct 03, 2013
5.763
5.763
5.513
5.605
116,254
-0.16(-2.74%)
Oct 02, 2013
5.616
5.763
5.616
5.763
68,019
+0.11(+1.92%)
Oct 01, 2013
5.533
5.716
5.533
5.654
15,319
+0.01(+0.26%)
Sep 27, 2013
5.560
5.640
5.560
5.639
16,873
-0.02(-0.28%)
Sep 26, 2013
5.685
5.709
5.644
5.655
15,319
+0.08(+1.40%)
Sep 25, 2013
5.596
5.657
5.483
5.577
214,704
-0.11(-1.96%)
Sep 24, 2013
5.621
5.773
5.617
5.689
60,381
+0.04(+0.71%)
Sep 23, 2013
5.757
5.757
5.622
5.649
133,860
-0.11(-1.86%)
Sep 20, 2013
5.940
5.972
5.755
5.755
145,186
-0.14(-2.31%)
Sep 19, 2013
5.939
5.967
5.836
5.892
140,765
+0.02(+0.37%)
Sep 18, 2013
5.547
5.898
5.455
5.870
134,517
+0.22(+3.93%)
Sep 17, 2013
5.427
5.648
5.426
5.648
68,183
+0.21(+3.78%)
Sep 16, 2013
5.372
5.543
5.437
5.442
60,556
+0.07(+1.31%)
Sep 13, 2013
5.392
5.413
5.369
5.372
21,578
+0.01(+0.13%)
Sep 12, 2013
5.400
5.425
5.358
5.365
20,014
-0.04(-0.82%)
Sep 11, 2013
5.410
5.451
5.400
5.409
61,453
+0.10(+1.82%)
Sep 10, 2013
5.315
5.369
5.285
5.312
87,081
+0.06(+1.11%)
Sep 09, 2013
5.183
5.270
5.145
5.254
37,598
+0.15(+3.03%)
Sep 06, 2013
5.246
5.246
4.961
5.099
62,219
-0.01(-0.15%)
Sep 05, 2013
5.163
5.163
5.107
5.107
49,679
+0.03(+0.55%)
Sep 04, 2013
4.888
5.099
4.888
5.079
117,939
+0.15(+3.13%)
Sep 03, 2013
4.752
5.101
4.752
4.924
38,200
+0.03(+0.68%)
Aug 30, 2013
4.935
4.956
4.890
4.891
39,568
-0.12(-2.42%)
Aug 29, 2013
5.012
5.025
5.012
5.012
7,659
+0.03(+0.62%)
Aug 28, 2013
4.978
4.981
4.858
4.981
59,910
+0.10(+2.02%)
Aug 27, 2013
4.960
5.013
4.785
4.883
620,883
-0.27(-5.30%)
Aug 26, 2013
5.191
5.243
5.156
5.156
59,648
+0.06(+1.11%)
Aug 23, 2013
5.108
5.135
5.058
5.099
102,674
-0.02(-0.34%)
Aug 22, 2013
5.142
5.142
5.078
5.117
25,200
-0.01(-0.11%)
Aug 21, 2013
5.099
5.122
4.854
5.122
40,060
-0.04(-0.78%)
Aug 20, 2013
5.103
5.189
5.103
5.162
26,842
+0.16(+3.21%)
Aug 19, 2013
5.044
5.093
4.994
5.002
59,910
-0.03(-0.52%)
Aug 16, 2013
5.119
5.191
5.028
5.028
66,629
-0.07(-1.41%)
Aug 15, 2013
5.291
5.300
4.932
5.099
278,981
-0.35(-6.48%)
Aug 14, 2013
5.607
5.607
5.420
5.453
89,105
-0.21(-3.70%)
Aug 13, 2013
5.666
5.666
5.490
5.662
77,386
+0.01(+0.25%)
Aug 12, 2013
5.564
5.666
5.564
5.649
25,222
+0.02(+0.31%)
Aug 09, 2013
5.662
5.680
5.535
5.631
70,317
-0.04(-0.74%)
Aug 08, 2013
5.705
5.705
5.575
5.673
48,749
+0.08(+1.36%)
Aug 07, 2013
5.666
5.693
5.503
5.597
183,452
-0.14(-2.42%)
Aug 06, 2013
5.949
5.949
5.507
5.736
107,576
-0.21(-3.55%)
Aug 05, 2013
5.879
5.947
5.801
5.947
74,923
+0.01(+0.19%)
Aug 02, 2013
5.867
5.953
5.775
5.936
143,446
+0.10(+1.63%)
Aug 01, 2013
5.813
5.891
5.796
5.840
68,533
+0.14(+2.42%)
Jul 31, 2013
5.581
5.798
5.581
5.703
65,075
+0.10(+1.70%)
Jul 30, 2013
5.629
5.718
5.607
5.607
88,591
-0.02(-0.37%)
Jul 29, 2013
5.675
5.675
5.629
5.629
23,121
-0.04(-0.77%)
Jul 26, 2013
5.644
5.682
5.431
5.672
41,767
+0.05(+0.85%)
Jul 25, 2013
5.624
5.624
5.543
5.624
109,119
+0.05(+0.89%)
Jul 24, 2013
5.702
5.706
5.555
5.575
93,799
-0.13(-2.29%)
Jul 23, 2013
5.684
5.753
5.669
5.705
50,828
-0.03(-0.51%)
Jul 22, 2013
5.746
5.746
5.626
5.735
137,220
+0.06(+1.05%)
Jul 19, 2013
5.776
5.776
5.637
5.675
48,519
-0.02(-0.29%)
Jul 18, 2013
5.712
5.757
5.674
5.692
52,710
+0.03(+0.45%)
Jul 17, 2013
5.721
5.731
5.663
5.666
98,012
+0.04(+0.63%)
Jul 16, 2013
5.666
5.719
5.616
5.630
61,913
-0.06(-1.00%)
Jul 15, 2013
5.801
5.801
5.678
5.687
157,890
-0.04(-0.70%)
Jul 12, 2013
5.712
5.727
5.657
5.727
105,639
+0.07(+1.18%)
Jul 11, 2013
5.636
5.670
5.565
5.660
202,514
+0.19(+3.44%)
Jul 10, 2013
5.437
5.473
5.346
5.472
98,220
+0.04(+0.69%)
Jul 09, 2013
5.364
5.469
5.363
5.435
169,019
+0.07(+1.33%)
Jul 08, 2013
5.208
5.370
5.208
5.363
275,830
+0.27(+5.37%)
Jul 05, 2013
5.127
5.161
4.978
5.090
87,847
+0.07(+1.44%)
Jul 03, 2013
4.960
5.037
4.955
5.018
19,149
+0.01(+0.27%)
Jul 02, 2013
4.936
5.114
4.914
5.004
351,126
+0.07(+1.38%)
Jul 01, 2013
4.951
5.000
4.881
4.936
28,297
+0.10(+1.97%)
Jun 28, 2013
4.859
4.895
4.796
4.841
56,299
+0.11(+2.23%)
Jun 26, 2013
4.713
4.735
4.684
4.735
35,968
+0.13(+2.87%)
Jun 25, 2013
4.510
4.603
4.510
4.603
49,022
+0.13(+2.91%)
Jun 24, 2013
4.447
4.514
4.295
4.472
198,980
-0.10(-2.26%)
Jun 21, 2013
4.657
4.657
4.445
4.576
92,432
+0.05(+1.05%)
Jun 20, 2013
4.753
4.753
4.505
4.528
172,006
-0.35(-7.12%)
Jun 19, 2013
5.049
5.076
4.843
4.875
159,192
-0.18(-3.47%)
Jun 18, 2013
4.911
5.052
4.911
5.051
42,435
+0.16(+3.27%)
Jun 17, 2013
4.981
4.990
4.891
4.891
20,572
+0.04(+0.81%)
Jun 14, 2013
4.960
4.960
4.812
4.852
89,991
-0.04(-0.78%)
Jun 13, 2013
4.707
4.892
4.694
4.890
25,178
+0.19(+4.05%)
Jun 12, 2013
4.787
4.787
4.700
4.700
25,288
-0.16(-3.37%)
Jun 11, 2013
4.861
4.897
4.843
4.864
23,526
-0.07(-1.44%)
Jun 10, 2013
5.072
5.072
4.935
4.935
170,091
-0.01(-0.14%)
Jun 07, 2013
4.969
4.969
4.942
4.942
7,659
+0.20(+4.14%)
Jun 06, 2013
4.620
4.757
4.597
4.745
155,844
+0.10(+2.09%)
Jun 05, 2013
4.784
4.803
4.604
4.648
182,774
-0.15(-3.04%)
Jun 04, 2013
4.910
4.941
4.684
4.794
92,935
-0.08(-1.63%)
Jun 03, 2013
4.831
4.874
4.673
4.874
313,844
+0.04(+0.89%)
May 31, 2013
4.889
5.000
4.824
4.831
264,362
-0.10(-2.07%)
May 30, 2013
4.989
5.026
4.933
4.933
105,574
-0.01(-0.11%)
May 29, 2013
5.069
5.069
4.864
4.938
66,202
-0.12(-2.46%)
May 28, 2013
5.118
5.218
4.977
5.063
105,344
+0.09(+1.86%)
May 24, 2013
4.906
4.970
4.876
4.970
41,319
-0.00(-0.07%)
May 23, 2013
4.798
4.994
4.752
4.974
124,450
-0.02(-0.49%)
May 22, 2013
5.159
5.260
4.940
4.999
144,015
-0.15(-2.95%)
May 21, 2013
5.066
5.213
5.066
5.151
129,210
+0.14(+2.72%)
May 20, 2013
5.114
5.114
5.003
5.014
145,317
-0.08(-1.49%)
May 17, 2013
5.056
5.090
4.981
5.090
66,968
+0.10(+2.02%)
May 16, 2013
5.194
5.194
4.802
4.989
215,952
-0.13(-2.51%)
May 15, 2013
5.118
5.183
5.090
5.118
212,166
+0.20(+4.10%)
May 13, 2013
4.926
4.942
4.843
4.916
126,102
+0.02(+0.49%)
May 10, 2013
4.843
4.908
4.811
4.892
97,454
+0.14(+2.93%)
May 09, 2013
4.794
4.843
4.752
4.753
59,954
-0.01(-0.14%)
May 08, 2013
4.794
4.794
4.696
4.759
165,408
+0.03(+0.72%)
May 07, 2013
4.731
4.736
4.584
4.726
267,634
+0.09(+1.85%)
May 06, 2013
4.607
4.652
4.586
4.640
61,957
+0.03(+0.71%)
May 03, 2013
4.476
4.642
4.429
4.607
60,643
+0.18(+4.03%)
May 02, 2013
4.460
4.460
4.362
4.429
44,536
+0.10(+2.37%)
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.