Sign In
|
Register
|
About Livermore
|
Contact Us
Livermore, CA
September 01, 2020 1:25pm
7-Day Forecast
|
Traffic
Livermore News
Local News
Bay Area News
Business
Technology
Real Estate
Sports
High School Sports
Livermore Gas Prices
Ski And Snow Reports
Financial Markets
American
Bakery
Barbecue
Burgers
Chinese
Coffee Houses
Deli
Fast Food
Ice Cream/Frozen Yogurt
International
Italian
Japanese
Mexican
Pizza
Sandwiches
Sushi
Thai
Vietnamese
Wine
Bars and Lounges
Night Clubs
Attractions
Downtown
Museums
Family Fun
Arts & Culture
Parks
Wineries
Annual Events
Movies and Movie Times
Accommodations
Bed and Breakfast
Hotels & Resorts
Apartments
Apartment Finding & Rentals
Art & Culture
Galleries & Dealers
Museums
Performing Arts
Theatres
Associations, Foundations and Organizations
Business & Professional Clubs
Civic, Social and Fraternal
Labor Unions and Labor Organizations
Non-Profits
Professional & Trade Associations
Sales Organizations
Attractions & Entertainment
Activities
Amusement & Water Parks
Auditoriums, Halls & Facilities
Biking
Bowling, Billiards & Video Games
Casinos & Gaming
Events & Festivals
Fishing
General Attractions
Golfing
Group Adventures
Horseback Riding
Indoor Kart Racing
Movie Theatres
Museums
Parks & Preserves
Sightseeing
Target Shooting
Theatre
Tours
Wineries & Vineyards
ATV & Hummer Tours
Automotive
Auto Detail
Auto Rental
Car Washes
Dealers - Antique & Classic
Dealers - New
Dealers - Used
Mobile Detail
Mobile Home Dealers
Motorcycles
Parts & Supplies
Radio & Alarm Systems
Repair & Service
Road Service
RV Dealers
Smog Inspection
Tires
Towing
Window Tinting and Repair
Beauty & Fitness
Barbers
Beauty Salons
Cosmetics
Dance Clubs & Studios
Fitness Equipment & Apparel
Fitness Programs
Health Clubs & Gyms
Health Food Products & Vitamins
Health Services & Home Health
Manicures
Massage
Nutrition
Personal Trainers
Skin Treatment
Tanning Salons
Weight Loss
Yoga
Business & Professional Services
Appraisers
Benefit & Pensions Plans
Billing Services
Bookkeeping Service
Building Maintenance & Janitorial
Business & Labor Organizations
Business Legal Services
Communications Services
Computer & Audio Visual Services
Consultants
Copier & Fax Services, Equipment
Courier, Delivery & Messenger Service
Credit Check & Collection Agencies
Data Processing Service
Employment Services, Placement & Agencies
Engineer and Architect Services
Equipment & Supplies, Commercial & Industrial
Equipment Rentals
Funeral Services & Cemeteries
Graphic Design & Art
Human Resource Services
Industrial
Internet Services
Marketing & Advertising Services
Media Services
Notary Services
Office Furniture, Equipment & Supplies
Office Machines & Service
Office Supplies
Photography
Printing & Publishing
Public Relations & Publicity
Screen Printing
Security & Investigative Services
Shipping, Packaging & Postal Services
Signs & Banners
Staffing & Support Services
Translators & Interpreters
Video Production
Waste Management & Recycling
Commercial Contractors
Motor Freight Transport and Warehousing
Contractors
Air Conditioning
Architects
Building Contractors & Consultants
Concrete
Drywall, Plastering & Insulation
Electric
Fences and Gates
Floors & Ceilings
General Contractors
Heating, Cooling & AC
Inspectors & Surveyors
Landscaping
Painting & Wallcovering
Patio and Pool Enclosures
Plumbing
Pools, Spas & Saunas
Roofing
Special Trade Contractors
Domestic Services
Child Care Services
Housecleaning
Pet Sitting and Day Care
Education
Art Education
Colleges & Universities
Cont. Education
Elementary Schools
High Schools
Libraries
Middle Schools
Preschools & Childcare
Private & Parochial
Public
Tutoring
Employment
Employment Agencies
Network Marketing Business Opportunities
Temporary Help & Employment Contractors
Financial Services
Accountants & Tax
Appraisers
Banks & Credit Unions
Bookkeeping
Check Cashing & Money Orders
Collection Agencies
Financial Brokers and Dealers
Financial Consultants
Financial Planning and Services
Investments
Loans
Mortgage Lenders
Personal
Golf
Government
City & County Government
Federal Government
Post Offices
State Government
Hair Salons
Health and Medicine
Alternative Medicine / Acupuncture
Assisted Living & Elder Care Service
Chiropractors
Counseling
Dentistry
Drug Stores & Pharmacies
Emergency Services
Eye Care
Health Care Professionals
Home Health Care
Hospitals & Clinics
Medical Doctors
Medical Equipment & Supplies
Nutrition
Physical Therapist
Physicians & Surgeons
Public Health & Safety
Social Services
Specialists - Health Care Professionals
Home & Garden
Air Conditioning
Appliances
Bed & Bath
Building Materials & Hardware
Cabinets, Racks & Shelves
Carpets & Rugs
Cleaning Supplies & Services
Closets
Contractors
Domestic Services
Doors, Windows & Drapery
Electric
Floor Coverings
Furniture
Garages
Glass
Handyman
Heating, Cooling & AC
Home Improvement Centers
Interior Design & Decorating
Kitchen
Lamps & Lighting
Lawn & Garden
Locksmiths
Lumber
Nurseries & Garden Centers
Painting & Wallcoverings
Pest Control
Plumbing
Pools, Spas & Saunas
Roofing & Siding
Safety & Security
Sewage & Septic Systems
Tools
Insurance
Agents & Brokers
Auto
Health
Life
Laser Hair Removal
Legal
Attorneys
Legal Services
Manufacturing & Industrial
Agriculture
Audio & Visual
Building Materials
Computers, Electronics & Telecommunications
Electronic Equipment
Food & Beverage
Home & Garden
Import / Export and Wholesale
Industrial Supplies & Services
Machine Shops
Metal
Plastics
Textiles & Apparel
Media
Print Publications
Television Stations
Meeting & Event Planning
Audio & Visual
Catering
Event Facilities
Meeting Planners
Party Rentals & Entertainment
Recreational Services
Miscellaneous
Nightlife
Bars and Lounges
Events & Concerts
Live Music
Personal Service
Barbers, Beauty Salons & Spas
Car Wash
Dry Cleaning and Laundry
Tailors and Alterations
Tattoos & Body Piercing
Pets
Pet Boarding & Kennels
Pet Grooming
Pet Shops
Pet Supplies & Food - Retail
Veterinary Hospitals
Plastic Surgery
Plastic Surgeon
Real Estate
Appraisers
Commercial
Developers
Hotel and Motel Management
Property Management
Real Estate Agents and Brokers
Residential
Schools
Religion
Relocation
Local Utilities
Movers
Storage
Restaurants
American
Asian
Bakery
Barbecue
Breakfast
Brew Pubs
Burgers
Chinese
Coffee Houses
Continental
Deli
Downtown Restaurants
Fast Food
Fondue
Greek
Ice Cream / Frozen Yogurt
Indian
Italian
Japanese
Korean
Latin American
Mediterranean
Mexican
Pizza
Sandwiches
Seafood
Sports Bars
Steaks, Chops
Sushi
Tapas
Thai
Vegetarian
Vietnamese
Wine Bar / Tasting Rooms
Shopping
Accessories
Antiques
Auctions
Beer, Wine and Spirits
Books
Bridal Shops
Cellular & Wireless
Children's and Infants Clothing
Clothing
Computer and Computer Software
Convenience Stores
Department Stores
Electronics
Flowers
Furniture
Gas Stations
Gifts & Specialty Shops
Grocery Stores
Health Food Stores
Home Improvement
Jewelry
Men's Clothing Stores
Music & Musical Instruments
Office Supplies & Service
Pharmacies
Resale Shops
Shoe Stores
Shopping Centers & Malls
Smoke Shops
Sporting Goods
Thrift Stores
Toy Stores
Videos
Women's Clothing Stores
Spas
Beauty Salons
Day Spas
Resort Spas
Sports & Recreation
Arenas and Venues
Associations & Clubs
Aviation
Bicycles
Boat Dealers & Equipment
Boating
Bowling Alleys
Camping & Parks
Dance Clubs & Studios, Instruction
Equestrian
Fishing, Fishing Charters and Tours
Fitness Equipment & Apparel
Golf Courses
Gymnastics
Health Clubs
Hiking
Instruction
Martial Arts
Race Tracks
Recreation Facilities
Skateboarding
Skating Rinks
Sporting Goods
Tennis
Technology
Communications
Computer Maintenance and Repair
Computer Services & Consultants
E-commerce
Internet Advertising & Services
Semiconductor
Software
Web Design
Web Development
Travel & Transportation
Airlines & Airports
Attractions
Auto Rentals
Bus Lines & Charters
Hotels & Resorts
Taxi, Limousine & Shuttle
Tours & Excursions
Travel Agencies
Weddings
Cakes & Caterers
Ceremony & Reception Venues
Entertainment
Health & Beauty
Photographers & Videographers
Rentals
Your Business Here
Apartments
Classifieds
Cars
Shopping
Forums
Coupons
News Archives
Contests
Jobs
TV Times
Search Hotels in Livermore
CHECK-IN:
CHECK-OUT:
ROOMS:
1
2
3
4
Find A Business
or
Browse Listings
Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Israel Chemicals Ltd
(NY:
ICL
)
4.730
+0.020 (+0.42%)
Official Closing Price
Updated: 7:00 PM EDT, May 31, 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 29, 2016
1.091
1.096
1.076
1.093
213,651
+0.00(+0.20%)
Apr 28, 2016
1.096
1.100
1.082
1.091
139,100
-0.01(-1.01%)
Apr 27, 2016
1.111
1.111
1.091
1.102
172,480
-0.01(-0.80%)
Apr 26, 2016
1.118
1.118
1.100
1.111
179,005
-0.00(-0.20%)
Apr 25, 2016
1.096
1.113
1.082
1.113
578,933
+0.00(+0.40%)
Apr 22, 2016
1.109
1.118
1.102
1.109
403,547
+0.00(+0.40%)
Apr 21, 2016
1.093
1.107
1.091
1.104
525,062
+0.03(+2.90%)
Apr 20, 2016
1.073
1.078
1.062
1.073
1,519,884
+0.01(+1.05%)
Apr 19, 2016
1.047
1.062
1.042
1.062
599,532
+0.04(+3.47%)
Apr 18, 2016
1.015
1.040
1.011
1.027
333,967
+0.03(+3.13%)
Apr 15, 2016
0.9998
0.9998
0.9887
0.9954
98,639
+0.02(+1.59%)
Apr 14, 2016
0.9976
0.9976
0.9798
0.9798
271,775
-0.01(-1.35%)
Apr 13, 2016
0.9842
0.9954
0.9776
0.9932
218,932
+0.02(+2.53%)
Apr 12, 2016
0.9642
0.9709
0.9464
0.9687
290,254
+0.02(+1.64%)
Apr 11, 2016
0.9553
0.9575
0.9419
0.9531
174,654
+0.02(+2.15%)
Apr 08, 2016
0.9353
0.9419
0.9286
0.9330
237,708
+0.01(+0.96%)
Apr 07, 2016
0.9308
0.9308
0.9133
0.9241
259,592
-0.02(-1.66%)
Apr 06, 2016
0.9330
0.9464
0.9286
0.9397
487,034
-0.00(-0.24%)
Apr 05, 2016
0.9531
0.9575
0.9353
0.9419
345,868
-0.03(-3.42%)
Apr 04, 2016
0.9776
0.9976
0.9642
0.9753
1,902,760
+0.01(+0.92%)
Apr 01, 2016
0.9486
0.9664
0.9241
0.9664
483,258
+0.07(+7.46%)
Mar 31, 2016
0.9203
0.9224
0.8951
0.8993
463,724
-0.01(-1.61%)
Mar 30, 2016
0.9182
0.9255
0.9056
0.9140
362,261
+0.00(+0.23%)
Mar 29, 2016
0.8930
0.9161
0.8888
0.9119
565,826
+0.03(+2.84%)
Mar 28, 2016
0.8826
0.8951
0.8742
0.8867
304,431
+0.01(+1.44%)
Mar 24, 2016
0.8826
0.8742
0.8742
0.8742
262,363
-0.01(-0.71%)
Mar 23, 2016
0.8951
0.8951
0.8805
0.8805
331,431
-0.03(-3.23%)
Mar 22, 2016
0.9098
0.9098
0.8951
0.9098
250,313
+0.00(+0.00%)
Mar 21, 2016
0.9140
0.9140
0.9035
0.9098
193,705
-0.01(-1.59%)
Mar 18, 2016
0.9287
0.9371
0.9192
0.9245
308,720
-0.00(-0.45%)
Mar 17, 2016
0.9161
0.9339
0.9119
0.9287
378,804
+0.00(+0.23%)
Mar 16, 2016
0.9119
0.9266
0.8993
0.9266
205,354
+0.02(+1.84%)
Mar 15, 2016
0.9161
0.9182
0.9056
0.9098
397,308
+0.01(+0.93%)
Mar 14, 2016
0.9140
0.9245
0.8951
0.9014
486,321
-0.04(-3.80%)
Mar 11, 2016
0.9371
0.9433
0.9245
0.9371
382,096
+0.00(+0.22%)
Mar 10, 2016
0.9413
0.9454
0.9266
0.9350
907,395
-0.01(-1.33%)
Mar 09, 2016
0.9371
0.9475
0.9350
0.9475
290,483
+0.02(+2.03%)
Mar 08, 2016
0.9287
0.9308
0.9119
0.9287
458,644
-0.00(-0.23%)
Mar 07, 2016
0.9245
0.9475
0.9224
0.9308
1,463,233
+0.02(+2.30%)
Mar 04, 2016
0.9098
0.9098
0.9014
0.9098
570,730
-0.01(-0.69%)
Mar 03, 2016
0.9035
0.9224
0.9035
0.9161
358,598
+0.02(+2.10%)
Mar 02, 2016
0.8784
0.8972
0.8763
0.8972
882,527
+0.05(+5.94%)
Mar 01, 2016
0.8364
0.8616
0.8364
0.8469
4,172,161
+0.04(+4.66%)
Feb 29, 2016
0.8113
0.8260
0.8029
0.8092
862,020
-0.00(-0.26%)
Feb 26, 2016
0.8197
0.8260
0.8113
0.8113
2,119,942
+0.01(+1.31%)
Feb 25, 2016
0.8071
0.8071
0.7945
0.8008
1,438,203
-0.01(-0.78%)
Feb 24, 2016
0.8071
0.8197
0.7945
0.8071
4,206,426
-0.01(-1.53%)
Feb 23, 2016
0.8281
0.8281
0.8134
0.8197
584,402
-0.01(-1.01%)
Feb 22, 2016
0.8385
0.8427
0.8281
0.8281
751,298
-0.00(-0.50%)
Feb 19, 2016
0.8385
0.8406
0.8260
0.8322
233,422
-0.01(-1.49%)
Feb 18, 2016
0.8406
0.8490
0.8364
0.8448
667,184
-0.00(-0.25%)
Feb 17, 2016
0.8092
0.8543
0.8050
0.8469
1,949,349
+0.01(+1.51%)
Feb 16, 2016
0.8260
0.8385
0.8134
0.8343
681,567
+0.01(+0.76%)
Feb 12, 2016
0.8385
0.8281
0.8281
0.8281
628,717
-0.01(-1.25%)
Feb 11, 2016
0.8281
0.8385
0.8218
0.8385
827,832
-0.02(-2.44%)
Feb 10, 2016
0.8763
0.8763
0.8511
0.8595
784,485
-0.03(-3.07%)
Feb 09, 2016
0.8930
0.8972
0.8731
0.8867
1,640,061
+0.01(+0.71%)
Feb 08, 2016
0.8888
0.8951
0.8742
0.8805
1,403,853
-0.00(-0.24%)
Feb 05, 2016
0.8763
0.8888
0.8763
0.8826
575,052
+0.00(+0.24%)
Feb 04, 2016
0.8658
0.8888
0.8658
0.8805
1,485,271
+0.03(+2.94%)
Feb 03, 2016
0.8385
0.8553
0.8260
0.8553
1,491,930
+0.04(+4.88%)
Feb 02, 2016
0.8260
0.8322
0.8155
0.8155
471,977
-0.03(-3.71%)
Feb 01, 2016
0.8469
0.8511
0.8343
0.8469
702,217
-0.01(-1.70%)
Jan 29, 2016
0.8385
0.8742
0.8385
0.8616
1,459,626
+0.01(+1.48%)
Jan 28, 2016
0.8343
0.8595
0.8239
0.8490
1,085,296
+0.04(+4.92%)
Jan 27, 2016
0.8218
0.8301
0.8071
0.8092
564,028
-0.01(-1.03%)
Jan 26, 2016
0.8008
0.8343
0.7966
0.8176
668,282
+0.00(+0.00%)
Jan 25, 2016
0.8260
0.8385
0.8071
0.8176
714,271
-0.03(-3.47%)
Jan 22, 2016
0.8427
0.8595
0.8301
0.8469
1,508,435
+0.01(+1.00%)
Jan 21, 2016
0.8343
0.8490
0.8301
0.8385
802,468
+0.01(+1.01%)
Jan 20, 2016
0.8385
0.8406
0.7882
0.8301
1,482,900
+0.00(+0.25%)
Jan 19, 2016
0.8322
0.8469
0.8113
0.8281
1,834,758
+0.04(+5.33%)
Jan 15, 2016
0.7798
0.7861
0.7861
0.7861
1,221,658
-0.02(-2.34%)
Jan 14, 2016
0.7882
0.8102
0.7714
0.8050
1,431,177
+0.00(+0.26%)
Jan 13, 2016
0.8343
0.8343
0.8008
0.8029
1,019,619
-0.05(-5.66%)
Jan 12, 2016
0.8343
0.8511
0.8281
0.8511
634,007
+0.01(+1.50%)
Jan 11, 2016
0.8637
0.8658
0.8322
0.8385
1,244,407
-0.01(-1.23%)
Jan 08, 2016
0.8469
0.8511
0.8364
0.8490
648,886
+0.01(+0.75%)
Jan 07, 2016
0.8511
0.8532
0.8322
0.8427
687,401
-0.02(-2.19%)
Jan 06, 2016
0.8867
0.8993
0.8480
0.8616
3,194,381
-0.02(-1.91%)
Jan 05, 2016
0.8993
0.9014
0.8601
0.8784
1,653,904
+0.01(+1.45%)
Jan 04, 2016
0.8427
0.8658
0.8427
0.8658
1,556,629
+0.02(+1.98%)
Dec 31, 2015
0.8469
0.8490
0.8490
0.8490
1,614,249
-0.00(-0.25%)
Dec 30, 2015
0.8742
0.8826
0.8490
0.8511
1,555,642
-0.05(-5.58%)
Dec 29, 2015
0.9161
0.9161
0.8784
0.9014
913,419
-0.01(-0.92%)
Dec 28, 2015
0.9245
0.9308
0.9077
0.9098
627,291
-0.01(-0.91%)
Dec 24, 2015
0.9119
0.9182
0.9182
0.9182
1,627,605
+0.04(+4.78%)
Dec 23, 2015
0.8574
0.8878
0.8574
0.8763
1,522,493
+0.02(+1.95%)
Dec 22, 2015
0.8427
0.8595
0.8406
0.8595
1,919,115
-0.00(-0.24%)
Dec 21, 2015
0.8637
0.8721
0.8532
0.8616
932,844
+0.00(+0.00%)
Dec 18, 2015
0.8888
0.8888
0.8511
0.8616
3,376,371
-0.02(-2.61%)
Dec 17, 2015
0.9077
0.9077
0.8826
0.8847
1,232,749
-0.01(-1.17%)
Dec 16, 2015
0.8867
0.8972
0.8763
0.8951
933,788
-0.02(-2.51%)
Dec 15, 2015
0.9098
0.9308
0.8972
0.9182
1,436,467
-0.00(-0.45%)
Dec 14, 2015
0.9203
0.9224
0.8826
0.9224
1,820,066
+0.00(+0.00%)
Dec 11, 2015
0.9433
0.9433
0.9140
0.9224
518,181
-0.01(-1.57%)
Dec 10, 2015
0.9413
0.9643
0.9350
0.9371
949,788
-0.04(-3.66%)
Dec 09, 2015
0.9517
0.9727
0.9517
0.9727
1,158,114
+0.02(+1.75%)
Dec 08, 2015
0.9811
0.9853
0.9517
0.9559
633,177
-0.04(-3.59%)
Dec 07, 2015
1.013
1.013
0.9811
0.9916
557,560
-0.01(-1.25%)
Dec 04, 2015
1.004
1.035
0.9979
1.004
609,345
-0.00(-0.21%)
Dec 03, 2015
1.013
1.030
0.9981
1.006
561,309
-0.01(-1.03%)
Dec 02, 2015
1.040
1.042
1.011
1.017
757,752
-0.05(-4.71%)
Dec 01, 2015
1.069
1.096
1.065
1.067
3,776,666
+0.01(+0.59%)
Nov 30, 2015
1.021
1.069
1.021
1.061
907,189
+0.04(+3.90%)
Nov 27, 2015
1.029
1.029
1.017
1.021
461,291
+0.00(+0.21%)
Nov 25, 2015
1.017
1.019
1.019
1.019
598,188
-0.03(-2.41%)
Nov 24, 2015
1.029
1.044
1.019
1.044
509,294
+0.00(+0.40%)
Nov 23, 2015
1.038
1.050
1.027
1.040
794,240
-0.01(-0.60%)
Nov 20, 2015
1.065
1.065
1.036
1.046
587,650
-0.01(-1.38%)
Nov 19, 2015
1.061
1.073
1.054
1.061
257,034
-0.00(-0.39%)
Nov 18, 2015
1.065
1.067
1.050
1.065
645,103
-0.00(-0.39%)
Nov 17, 2015
1.088
1.098
1.067
1.069
1,032,375
-0.03(-2.49%)
Nov 16, 2015
1.088
1.143
1.084
1.096
559,143
+0.02(+1.95%)
Nov 13, 2015
1.084
1.090
1.067
1.075
602,691
-0.00(-0.19%)
Nov 12, 2015
1.080
1.088
1.067
1.078
496,772
-0.01(-0.58%)
Nov 11, 2015
1.101
1.103
1.080
1.084
355,797
-0.01(-0.96%)
Nov 10, 2015
1.111
1.111
1.082
1.094
328,516
-0.00(-0.19%)
Nov 09, 2015
1.094
1.101
1.071
1.096
758,105
-0.01(-1.13%)
Nov 06, 2015
1.149
1.166
1.109
1.109
508,455
-0.02(-1.85%)
Nov 05, 2015
1.134
1.197
1.128
1.130
1,604,756
-0.02(-1.46%)
Nov 04, 2015
1.178
1.180
1.143
1.147
594,500
-0.01(-1.26%)
Nov 03, 2015
1.130
1.170
1.130
1.161
2,075,584
+0.02(+1.65%)
Nov 02, 2015
1.109
1.143
1.098
1.143
1,279,364
-0.02(-1.62%)
Oct 30, 2015
1.170
1.184
1.136
1.161
385,134
-0.01(-0.89%)
Oct 29, 2015
1.166
1.192
1.151
1.172
1,229,515
+0.02(+1.45%)
Oct 28, 2015
1.170
1.180
1.143
1.155
458,482
-0.03(-2.30%)
Oct 27, 2015
1.180
1.199
1.174
1.182
1,224,139
-0.01(-0.88%)
Oct 26, 2015
1.210
1.228
1.191
1.193
606,707
-0.01(-1.22%)
Oct 23, 2015
1.180
1.207
1.166
1.207
243,563
+0.03(+2.67%)
Oct 22, 2015
1.161
1.176
1.155
1.176
178,144
+0.01(+1.26%)
Oct 21, 2015
1.166
1.174
1.138
1.161
426,564
+0.02(+1.47%)
Oct 20, 2015
1.145
1.155
1.130
1.145
333,859
-0.02(-1.62%)
Oct 19, 2015
1.149
1.163
1.143
1.163
313,175
-0.01(-1.25%)
Oct 16, 2015
1.184
1.191
1.176
1.178
411,962
-0.01(-0.53%)
Oct 15, 2015
1.178
1.201
1.174
1.184
578,854
+0.02(+1.99%)
Oct 14, 2015
1.161
1.170
1.130
1.161
953,065
+0.06(+5.73%)
Oct 13, 2015
1.092
1.107
1.090
1.098
311,787
-0.03(-2.24%)
Oct 12, 2015
1.109
1.124
1.101
1.124
774,481
-0.06(-4.80%)
Oct 09, 2015
1.180
1.189
1.172
1.180
346,510
+0.00(+0.00%)
Oct 08, 2015
1.191
1.195
1.166
1.180
262,687
-0.01(-1.05%)
Oct 07, 2015
1.168
1.193
1.163
1.193
696,798
+0.08(+7.36%)
Oct 06, 2015
1.119
1.143
1.109
1.111
782,080
+0.01(+0.95%)
Oct 05, 2015
1.071
1.119
1.071
1.101
562,678
+0.04(+3.75%)
Oct 02, 2015
1.050
1.075
1.038
1.061
748,484
+0.02(+1.61%)
Oct 01, 2015
1.069
1.078
1.029
1.044
308,295
-0.03(-2.73%)
Sep 30, 2015
1.065
1.074
1.062
1.073
932,033
+0.04(+3.85%)
Sep 29, 2015
1.013
1.065
1.013
1.033
926,590
+0.01(+1.44%)
Sep 28, 2015
1.057
1.057
1.008
1.019
605,114
-0.04(-3.38%)
Sep 25, 2015
1.063
1.084
1.052
1.054
384,300
-0.01(-0.99%)
Sep 24, 2015
1.103
1.103
1.063
1.065
497,712
-0.08(-6.79%)
Sep 23, 2015
1.140
1.150
1.128
1.143
3,098,495
-0.01(-0.91%)
Sep 22, 2015
1.136
1.163
1.122
1.153
540,697
-0.03(-2.31%)
Sep 21, 2015
1.187
1.195
1.174
1.180
228,656
-0.02(-1.75%)
Sep 18, 2015
1.222
1.222
1.197
1.201
489,398
-0.04(-3.37%)
Sep 17, 2015
1.241
1.245
1.226
1.243
117,142
-0.01(-1.00%)
Sep 16, 2015
1.243
1.279
1.243
1.256
234,667
+0.01(+0.50%)
Sep 15, 2015
1.241
1.260
1.228
1.249
466,415
+0.01(+1.02%)
Sep 14, 2015
1.237
1.243
1.226
1.237
357,725
-0.01(-1.01%)
Sep 11, 2015
1.247
1.249
1.218
1.249
500,216
+0.01(+0.51%)
Sep 10, 2015
1.262
1.262
1.231
1.243
346,729
-0.02(-1.33%)
Sep 09, 2015
1.277
1.281
1.254
1.260
404,292
-0.01(-0.99%)
Sep 08, 2015
1.283
1.283
1.249
1.272
626,113
+0.03(+2.02%)
Sep 04, 2015
1.247
1.247
1.247
1.247
369,216
-0.01(-0.83%)
Sep 03, 2015
1.241
1.266
1.237
1.258
269,017
+0.03(+2.56%)
Sep 02, 2015
1.226
1.228
1.205
1.226
465,174
+0.03(+2.45%)
Sep 01, 2015
1.182
1.212
1.178
1.197
827,536
+0.01(+0.88%)
Aug 31, 2015
1.187
1.195
1.176
1.187
415,182
-0.01(-0.70%)
Aug 28, 2015
1.199
1.203
1.184
1.195
327,391
-0.01(-0.87%)
Aug 27, 2015
1.176
1.228
1.176
1.205
874,642
+0.01(+0.70%)
Aug 26, 2015
1.191
1.197
1.170
1.197
1,124,693
+0.00(+0.00%)
Aug 25, 2015
1.252
1.256
1.195
1.197
634,981
-0.01(-0.82%)
Aug 24, 2015
1.158
1.207
1.140
1.207
2,473,228
-0.05(-4.18%)
Aug 21, 2015
1.278
1.278
1.247
1.260
589,077
-0.02(-1.89%)
Aug 20, 2015
1.276
1.290
1.276
1.284
197,519
-0.00(-0.31%)
Aug 19, 2015
1.290
1.294
1.280
1.288
333,984
-0.02(-1.24%)
Aug 18, 2015
1.306
1.314
1.298
1.304
650,334
-0.03(-2.28%)
Aug 17, 2015
1.326
1.337
1.322
1.335
227,138
-0.01(-0.90%)
Aug 14, 2015
1.347
1.353
1.335
1.347
143,195
+0.00(+0.30%)
Aug 13, 2015
1.337
1.355
1.335
1.343
261,645
+0.01(+0.76%)
Aug 12, 2015
1.308
1.339
1.308
1.332
592,914
+0.02(+1.54%)
Aug 11, 2015
1.320
1.326
1.302
1.312
503,400
-0.02(-1.52%)
Aug 10, 2015
1.332
1.335
1.322
1.332
520,990
+0.03(+2.17%)
Aug 07, 2015
1.312
1.318
1.286
1.304
355,934
+0.00(+0.16%)
Aug 06, 2015
1.298
1.312
1.298
1.302
607,249
+0.03(+2.39%)
Aug 05, 2015
1.278
1.286
1.258
1.272
739,936
-0.01(-0.79%)
Aug 04, 2015
1.302
1.302
1.272
1.282
826,679
-0.05(-3.95%)
Aug 03, 2015
1.332
1.339
1.322
1.335
686,550
-0.05(-3.80%)
Jul 31, 2015
1.387
1.399
1.379
1.387
414,821
+0.00(+0.29%)
Jul 30, 2015
1.387
1.393
1.377
1.383
663,375
+0.02(+1.79%)
Jul 29, 2015
1.369
1.371
1.353
1.359
423,141
-0.03(-1.90%)
Jul 28, 2015
1.371
1.387
1.365
1.385
391,784
+0.01(+1.03%)
Jul 27, 2015
1.373
1.391
1.363
1.371
256,885
+0.00(+0.30%)
Jul 24, 2015
1.385
1.385
1.365
1.367
2,669,340
-0.01(-0.59%)
Jul 23, 2015
1.389
1.389
1.371
1.375
246,243
-0.00(-0.15%)
Jul 22, 2015
1.375
1.389
1.371
1.377
160,537
-0.02(-1.16%)
Jul 21, 2015
1.397
1.411
1.385
1.393
271,951
-0.02(-1.71%)
Jul 20, 2015
1.411
1.418
1.399
1.418
411,176
-0.01(-0.57%)
Jul 17, 2015
1.426
1.428
1.413
1.426
176,616
-0.00(-0.14%)
Jul 16, 2015
1.428
1.434
1.418
1.428
182,260
+0.00(+0.28%)
Jul 15, 2015
1.436
1.438
1.424
1.424
240,584
-0.00(-0.28%)
Jul 14, 2015
1.426
1.438
1.420
1.428
394,090
+0.01(+0.43%)
Jul 13, 2015
1.411
1.426
1.407
1.422
492,843
+0.06(+4.15%)
Jul 10, 2015
1.361
1.371
1.353
1.365
960,477
+0.03(+2.12%)
Jul 09, 2015
1.369
1.369
1.337
1.337
1,429,696
+0.01(+0.46%)
Jul 08, 2015
1.361
1.361
1.316
1.330
1,696,320
-0.04(-2.95%)
Jul 07, 2015
1.373
1.377
1.351
1.371
571,685
-0.02(-1.60%)
Jul 06, 2015
1.393
1.405
1.385
1.393
364,101
-0.01(-0.58%)
Jul 02, 2015
1.409
1.401
1.401
1.401
2,016,724
+0.01(+0.44%)
Jul 01, 2015
1.413
1.413
1.385
1.395
480,339
-0.02(-1.29%)
Jun 30, 2015
1.409
1.416
1.403
1.413
819,252
+0.03(+2.20%)
Jun 29, 2015
1.383
1.399
1.377
1.383
556,678
-0.02(-1.59%)
Jun 26, 2015
1.424
1.428
1.399
1.405
280,173
-0.01(-1.00%)
Jun 25, 2015
1.426
1.440
1.401
1.420
1,370,459
-0.02(-1.27%)
Jun 24, 2015
1.430
1.438
1.428
1.438
422,875
+0.00(+0.14%)
Jun 23, 2015
1.442
1.446
1.424
1.436
332,882
+0.00(+0.14%)
Jun 22, 2015
1.418
1.444
1.418
1.434
1,428,802
+0.06(+4.12%)
Jun 19, 2015
1.432
1.444
1.377
1.377
2,822,955
-0.06(-3.96%)
Jun 18, 2015
1.405
1.456
1.405
1.434
1,119,933
+0.02(+1.58%)
Jun 17, 2015
1.399
1.413
1.395
1.411
1,077,515
-0.02(-1.55%)
Jun 16, 2015
1.426
1.434
1.418
1.434
319,866
-0.00(-0.14%)
Jun 15, 2015
1.428
1.438
1.420
1.436
852,678
-0.03(-1.94%)
Jun 12, 2015
1.466
1.472
1.440
1.464
413,428
+0.00(+0.14%)
Jun 11, 2015
1.458
1.464
1.446
1.462
336,566
-0.01(-0.82%)
Jun 10, 2015
1.476
1.486
1.464
1.474
363,193
-0.01(-0.55%)
Jun 09, 2015
1.458
1.486
1.452
1.482
697,019
+0.05(+3.24%)
Jun 08, 2015
1.448
1.464
1.432
1.436
1,993,130
-0.00(-0.28%)
Jun 05, 2015
1.470
1.470
1.434
1.440
1,462,564
-0.02(-1.52%)
Jun 04, 2015
1.476
1.476
1.450
1.462
373,365
+0.00(+0.00%)
Jun 03, 2015
1.462
1.464
1.453
1.462
268,944
+0.00(+0.00%)
Jun 02, 2015
1.444
1.464
1.442
1.462
460,286
+0.02(+1.55%)
Jun 01, 2015
1.460
1.460
1.436
1.440
1,897,740
-0.01(-0.70%)
May 29, 2015
1.466
1.466
1.434
1.450
507,899
-0.01(-0.42%)
May 28, 2015
1.458
1.458
1.444
1.456
428,865
-0.01(-0.96%)
May 27, 2015
1.452
1.482
1.452
1.470
357,247
+0.02(+1.11%)
May 26, 2015
1.458
1.476
1.440
1.454
783,539
-0.02(-1.24%)
May 22, 2015
1.480
1.472
1.472
1.472
1,358,474
+0.00(+0.28%)
May 21, 2015
1.464
1.480
1.464
1.468
546,925
+0.00(+0.00%)
May 20, 2015
1.476
1.480
1.460
1.468
829,291
+0.00(+0.00%)
May 19, 2015
1.476
1.490
1.468
1.468
1,448,654
-0.03(-2.16%)
May 18, 2015
1.499
1.507
1.488
1.501
1,168,337
+0.05(+3.64%)
May 15, 2015
1.444
1.450
1.432
1.448
570,035
+0.02(+1.42%)
May 14, 2015
1.432
1.436
1.426
1.428
607,229
+0.01(+0.43%)
May 13, 2015
1.430
1.434
1.420
1.422
1,050,099
+0.02(+1.74%)
May 12, 2015
1.405
1.405
1.397
1.397
542,673
-0.02(-1.57%)
May 11, 2015
1.420
1.422
1.405
1.420
955,642
+0.00(+0.00%)
May 08, 2015
1.430
1.438
1.416
1.420
830,116
+0.01(+0.43%)
May 07, 2015
1.418
1.418
1.407
1.413
978,718
-0.00(-0.29%)
May 06, 2015
1.418
1.426
1.399
1.418
1,019,186
+0.02(+1.16%)
May 05, 2015
1.413
1.416
1.397
1.401
812,151
-0.02(-1.56%)
May 04, 2015
1.432
1.436
1.422
1.424
428,070
+0.00(+0.14%)
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.