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
Energy Bull 2X ETF Direxion
(NY:
ERX
)
66.53
UNCHANGED
Streaming Delayed Price
Updated: 8:00 PM EDT, May 22, 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, 2015
580.79
583.10
559.23
569.07
353,519
-5.48(-0.95%)
Apr 29, 2015
556.83
576.77
550.07
574.54
274,465
+13.09(+2.33%)
Apr 28, 2015
552.55
564.05
547.50
561.45
196,264
+8.90(+1.61%)
Apr 27, 2015
562.13
567.01
550.32
552.55
168,708
-1.80(-0.32%)
Apr 24, 2015
558.88
561.11
547.07
554.35
265,400
-9.93(-1.76%)
Apr 23, 2015
557.17
575.14
555.29
564.27
235,527
+11.13(+2.01%)
Apr 22, 2015
547.07
559.31
535.91
553.15
167,335
+10.53(+1.94%)
Apr 21, 2015
564.87
565.30
535.86
542.62
228,892
-17.55(-3.13%)
Apr 20, 2015
556.32
578.59
555.49
560.17
208,705
+6.68(+1.21%)
Apr 17, 2015
558.28
560.76
540.87
553.49
209,606
-13.52(-2.38%)
Apr 16, 2015
565.30
581.56
552.89
567.01
311,430
-2.74(-0.48%)
Apr 15, 2015
541.34
573.95
538.68
569.75
317,580
+37.74(+7.09%)
Apr 14, 2015
513.69
535.79
513.69
532.01
218,773
+26.36(+5.21%)
Apr 13, 2015
526.53
529.44
502.65
505.65
183,796
-14.64(-2.81%)
Apr 10, 2015
518.31
523.19
511.47
520.28
127,303
+6.42(+1.25%)
Apr 09, 2015
494.35
517.20
493.32
513.86
176,495
+23.11(+4.71%)
Apr 08, 2015
509.24
512.66
489.84
490.75
169,433
-12.50(-2.48%)
Apr 07, 2015
500.60
512.84
496.06
503.25
159,409
+2.65(+0.53%)
Apr 06, 2015
483.74
509.31
477.66
500.60
245,875
+24.56(+5.16%)
Apr 02, 2015
467.39
476.03
476.03
476.03
157,056
+3.08(+0.65%)
Apr 01, 2015
478.17
485.45
470.13
472.95
138,219
+3.68(+0.78%)
Mar 31, 2015
469.44
481.08
463.02
469.27
98,253
-11.72(-2.44%)
Mar 30, 2015
466.79
484.42
465.68
481.00
241,866
+27.13(+5.98%)
Mar 27, 2015
460.20
461.74
450.19
453.87
109,346
-10.36(-2.23%)
Mar 26, 2015
482.37
486.13
459.35
464.22
157,458
-1.71(-0.37%)
Mar 25, 2015
457.46
476.46
456.09
465.94
202,545
+17.89(+3.99%)
Mar 24, 2015
461.66
463.11
447.70
448.05
148,830
-10.10(-2.20%)
Mar 23, 2015
464.99
474.84
457.72
458.15
151,934
-5.22(-1.13%)
Mar 20, 2015
456.52
470.56
452.75
463.37
218,512
+20.11(+4.54%)
Mar 19, 2015
449.07
454.47
439.32
443.25
236,000
-22.51(-4.83%)
Mar 18, 2015
419.38
472.52
418.09
465.76
371,082
+38.17(+8.93%)
Mar 17, 2015
425.88
433.11
419.03
427.59
159,040
-5.65(-1.30%)
Mar 16, 2015
410.05
434.27
405.94
433.24
158,073
+16.95(+4.07%)
Mar 13, 2015
412.96
418.01
402.77
416.30
262,130
-5.05(-1.20%)
Mar 12, 2015
432.90
437.52
420.83
421.34
137,792
-8.30(-1.93%)
Mar 11, 2015
428.62
434.78
420.57
429.65
256,501
+4.19(+0.99%)
Mar 10, 2015
432.90
441.20
425.37
425.45
276,156
-19.17(-4.31%)
Mar 09, 2015
451.90
467.56
444.62
444.62
254,910
-9.93(-2.18%)
Mar 06, 2015
469.70
477.32
450.96
454.55
386,807
-25.76(-5.36%)
Mar 05, 2015
485.02
486.99
478.00
480.31
102,606
-8.64(-1.77%)
Mar 04, 2015
490.24
490.75
472.95
488.96
182,132
-1.80(-0.37%)
Mar 03, 2015
486.13
499.74
480.14
490.75
195,259
+4.88(+1.00%)
Mar 02, 2015
493.41
494.69
471.58
485.88
328,970
-10.01(-2.02%)
Feb 27, 2015
507.44
509.67
494.86
495.89
161,917
-6.76(-1.35%)
Feb 26, 2015
522.85
522.85
494.78
502.65
458,138
-28.93(-5.44%)
Feb 25, 2015
523.79
534.92
517.72
531.58
276,705
+7.28(+1.39%)
Feb 24, 2015
528.59
530.64
514.29
524.30
253,713
+3.59(+0.69%)
Feb 23, 2015
510.53
532.69
506.85
520.71
367,177
-5.73(-1.09%)
Feb 20, 2015
529.70
538.26
513.52
526.45
613,982
-7.27(-1.36%)
Feb 19, 2015
508.21
543.23
500.94
533.72
422,077
-8.30(-1.53%)
Feb 18, 2015
547.76
554.95
537.23
542.02
421,444
-19.26(-3.43%)
Feb 17, 2015
550.92
564.69
539.20
561.28
488,275
+4.37(+0.78%)
Feb 13, 2015
539.20
556.91
556.91
556.91
500,719
+33.55(+6.41%)
Feb 12, 2015
524.13
530.47
513.26
523.36
422,316
+18.83(+3.73%)
Feb 11, 2015
494.26
510.44
487.50
504.54
447,301
-10.18(-1.98%)
Feb 10, 2015
518.23
518.31
486.82
514.72
453,278
-1.28(-0.25%)
Feb 09, 2015
519.94
533.12
511.81
516.00
311,436
+3.08(+0.60%)
Feb 06, 2015
525.93
528.46
506.33
512.92
377,640
-0.86(-0.17%)
Feb 05, 2015
510.18
521.99
500.94
513.78
403,455
+20.97(+4.25%)
Feb 04, 2015
497.43
506.50
479.37
492.81
605,650
-25.16(-4.86%)
Feb 03, 2015
495.46
525.59
494.69
517.97
763,267
+39.03(+8.15%)
Feb 02, 2015
454.12
478.94
445.74
478.94
500,542
+40.74(+9.30%)
Jan 30, 2015
418.26
453.27
409.53
438.20
776,074
+10.70(+2.50%)
Jan 29, 2015
433.24
435.55
399.52
427.51
462,825
+2.82(+0.66%)
Jan 28, 2015
476.12
476.12
421.09
424.68
699,409
-55.92(-11.64%)
Jan 27, 2015
469.44
487.25
466.45
480.61
350,702
-0.65(-0.14%)
Jan 26, 2015
465.68
484.41
453.61
481.25
263,215
+20.03(+4.34%)
Jan 23, 2015
464.14
481.34
459.17
461.23
315,668
-9.84(-2.09%)
Jan 22, 2015
474.24
475.61
445.78
471.07
406,765
+7.10(+1.53%)
Jan 21, 2015
446.25
465.21
441.37
463.97
434,673
+25.50(+5.82%)
Jan 20, 2015
428.45
438.89
414.08
438.46
553,979
+1.88(+0.43%)
Jan 16, 2015
404.57
438.12
404.31
436.58
579,972
+39.11(+9.84%)
Jan 15, 2015
428.11
431.02
396.87
397.46
719,984
-15.83(-3.83%)
Jan 14, 2015
398.06
415.78
378.98
413.30
788,172
+3.85(+0.94%)
Jan 13, 2015
425.20
434.78
398.58
409.45
422,820
-11.30(-2.68%)
Jan 12, 2015
440.69
441.63
413.38
420.75
412,592
-39.71(-8.62%)
Jan 09, 2015
473.64
474.32
447.36
460.46
325,572
-11.56(-2.45%)
Jan 08, 2015
451.64
474.06
446.85
472.01
327,678
+29.87(+6.76%)
Jan 07, 2015
455.67
460.46
433.33
442.14
339,094
+3.42(+0.78%)
Jan 06, 2015
457.03
468.07
429.65
438.72
524,960
-20.63(-4.49%)
Jan 05, 2015
502.82
503.17
452.41
459.35
509,908
-65.73(-12.52%)
Jan 02, 2015
509.75
529.61
502.14
525.08
436,611
+7.53(+1.46%)
Dec 31, 2014
519.26
517.54
517.54
517.54
314,756
-10.96(-2.07%)
Dec 30, 2014
537.83
543.82
524.30
528.50
272,853
-12.92(-2.39%)
Dec 29, 2014
541.94
554.09
532.78
541.42
272,733
+5.05(+0.94%)
Dec 26, 2014
544.25
550.50
529.53
536.37
234,182
+0.51(+0.10%)
Dec 24, 2014
540.22
535.86
535.86
535.86
187,832
-12.92(-2.36%)
Dec 23, 2014
540.57
554.60
529.78
548.78
283,871
+19.09(+3.60%)
Dec 22, 2014
536.20
538.17
512.66
529.70
386,499
-13.52(-2.49%)
Dec 19, 2014
515.58
548.01
499.23
543.22
474,827
+42.62(+8.51%)
Dec 18, 2014
507.44
513.52
462.00
500.60
610,578
+27.56(+5.83%)
Dec 17, 2014
427.08
484.59
425.11
473.04
682,988
+54.01(+12.89%)
Dec 16, 2014
397.12
457.89
394.64
419.03
1,037,998
+10.27(+2.51%)
Dec 15, 2014
432.98
442.23
406.00
408.76
438,463
-11.38(-2.71%)
Dec 12, 2014
430.07
444.20
418.09
420.15
496,179
-24.48(-5.51%)
Dec 11, 2014
445.05
478.86
441.97
444.62
372,176
-1.63(-0.36%)
Dec 10, 2014
468.50
470.73
436.75
446.25
551,161
-45.27(-9.21%)
Dec 09, 2014
472.87
497.35
468.85
491.52
356,150
+15.06(+3.16%)
Dec 08, 2014
518.49
522.99
472.88
476.46
408,012
-65.22(-12.04%)
Dec 05, 2014
558.54
564.25
552.98
541.68
296,619
-21.14(-3.76%)
Dec 04, 2014
560.59
573.43
547.07
562.82
230,826
-14.55(-2.52%)
Dec 03, 2014
566.84
591.40
562.04
577.37
388,483
+19.17(+3.43%)
Dec 02, 2014
529.61
572.92
527.64
558.20
367,726
+16.95(+3.13%)
Dec 01, 2014
526.02
544.50
510.78
541.25
400,535
+7.62(+1.43%)
Nov 28, 2014
580.28
590.12
528.73
533.63
379,914
-128.47(-19.40%)
Nov 26, 2014
678.70
662.10
662.10
662.10
148,410
-26.10(-3.79%)
Nov 25, 2014
730.48
732.62
685.98
688.20
208,417
-36.20(-5.00%)
Nov 24, 2014
734.59
746.14
714.39
724.41
127,879
-16.09(-2.17%)
Nov 21, 2014
748.88
758.13
725.61
740.50
229,011
+27.39(+3.84%)
Nov 20, 2014
691.20
716.28
686.49
713.11
99,016
+25.59(+3.72%)
Nov 19, 2014
680.93
694.54
662.47
687.52
131,053
+11.21(+1.66%)
Nov 18, 2014
672.80
693.60
667.06
676.31
113,977
+2.31(+0.34%)
Nov 17, 2014
675.79
687.26
665.95
674.00
118,681
-11.64(-1.70%)
Nov 14, 2014
677.25
688.12
662.36
685.64
162,140
+13.87(+2.06%)
Nov 13, 2014
684.70
686.58
632.32
671.77
290,971
-21.31(-3.07%)
Nov 12, 2014
697.53
720.81
691.20
693.08
272,436
-20.11(-2.82%)
Nov 11, 2014
709.86
717.39
687.69
713.20
150,786
+6.93(+0.98%)
Nov 10, 2014
744.61
754.45
699.67
706.26
181,431
-19.68(-2.71%)
Nov 07, 2014
706.69
742.47
702.92
725.95
183,633
+24.05(+3.43%)
Nov 06, 2014
663.98
703.10
657.39
701.90
187,424
+24.65(+3.64%)
Nov 05, 2014
665.10
685.12
647.64
677.25
199,586
+34.66(+5.39%)
Nov 04, 2014
659.10
661.16
626.16
642.59
186,142
-42.79(-6.24%)
Nov 03, 2014
721.07
743.84
678.97
685.38
252,332
-34.83(-4.84%)
Oct 31, 2014
682.81
722.10
664.15
720.21
187,865
+40.74(+6.00%)
Oct 30, 2014
671.86
687.26
654.66
679.47
124,629
-7.53(-1.10%)
Oct 29, 2014
701.21
718.59
666.89
687.01
192,602
+6.76(+0.99%)
Oct 28, 2014
645.58
684.61
633.17
680.25
118,868
+43.48(+6.83%)
Oct 27, 2014
645.75
678.02
678.02
636.77
181,135
-41.25(-6.08%)
Oct 24, 2014
684.35
686.32
651.91
678.02
137,517
-8.82(-1.28%)
Oct 23, 2014
677.59
706.95
669.72
686.84
204,617
+36.03(+5.54%)
Oct 22, 2014
694.11
706.90
648.83
650.80
235,159
-38.17(-5.54%)
Oct 21, 2014
650.46
693.25
650.46
688.97
214,850
+57.69(+9.14%)
Oct 20, 2014
612.97
622.22
609.21
631.29
193,235
+15.92(+2.59%)
Oct 17, 2014
631.63
652.60
599.96
615.37
315,814
+15.92(+2.66%)
Oct 16, 2014
533.72
617.68
526.19
599.45
478,816
+30.64(+5.39%)
Oct 15, 2014
537.14
574.46
505.22
568.81
572,309
+11.47(+2.06%)
Oct 14, 2014
592.52
607.41
548.10
557.34
455,357
-20.37(-3.53%)
Oct 13, 2014
634.20
656.42
577.03
577.71
292,331
-60.00(-9.41%)
Oct 10, 2014
659.96
681.61
618.19
637.71
199,845
-27.13(-4.08%)
Oct 09, 2014
732.37
735.11
660.83
664.84
173,606
-84.90(-11.32%)
Oct 08, 2014
721.58
751.20
687.09
749.74
138,101
+21.65(+2.97%)
Oct 07, 2014
746.23
774.39
727.75
728.09
71,211
-29.53(-3.90%)
Oct 06, 2014
766.52
780.64
741.01
757.62
86,504
+0.69(+0.09%)
Oct 03, 2014
770.20
770.79
736.06
756.93
88,741
-2.57(-0.34%)
Oct 02, 2014
759.58
773.76
719.53
759.50
146,233
-10.36(-1.35%)
Oct 01, 2014
821.63
832.67
764.03
769.85
103,900
-51.18(-6.23%)
Sep 30, 2014
848.17
856.55
806.06
821.03
82,337
-32.35(-3.79%)
Sep 29, 2014
830.45
858.52
820.78
853.39
64,057
-4.96(-0.58%)
Sep 26, 2014
830.53
869.22
818.98
858.35
66,110
+30.81(+3.72%)
Sep 25, 2014
866.82
866.82
827.37
827.54
52,648
-39.80(-4.59%)
Sep 24, 2014
864.26
882.32
826.89
867.34
63,521
+1.97(+0.23%)
Sep 23, 2014
870.33
891.47
864.86
865.37
55,637
-7.62(-0.87%)
Sep 22, 2014
906.79
907.05
863.14
872.99
51,839
-40.74(-4.46%)
Sep 19, 2014
920.91
934.01
912.53
913.73
32,564
-2.65(-0.29%)
Sep 18, 2014
934.78
939.66
908.76
916.38
30,783
-13.69(-1.47%)
Sep 17, 2014
950.01
957.55
921.94
930.07
40,920
-15.83(-1.67%)
Sep 16, 2014
910.04
963.20
905.94
945.91
59,023
+33.46(+3.67%)
Sep 15, 2014
891.73
919.54
877.11
912.44
48,644
+19.69(+2.20%)
Sep 12, 2014
931.10
931.10
886.08
892.76
42,472
-43.05(-4.60%)
Sep 11, 2014
916.55
940.51
900.88
935.81
43,419
+1.80(+0.19%)
Sep 10, 2014
937.18
937.86
901.34
934.01
49,059
-7.79(-0.83%)
Sep 09, 2014
954.81
970.30
925.37
941.80
41,959
-13.01(-1.36%)
Sep 08, 2014
984.59
984.59
940.86
954.81
62,340
-45.79(-4.58%)
Sep 05, 2014
982.54
1002
963.97
1001
30,481
+20.37(+2.08%)
Sep 04, 2014
1026
1030
967.13
980.23
44,535
-42.62(-4.17%)
Sep 03, 2014
1032
1044
1022
1023
23,446
+7.36(+0.72%)
Sep 02, 2014
1050
1052
1002
1015
31,715
-39.45(-3.74%)
Aug 29, 2014
1046
1055
1055
1055
20,225
+18.23(+1.76%)
Aug 28, 2014
1031
1041
1025
1037
13,817
-0.35(-0.03%)
Aug 27, 2014
1047
1049
1029
1037
17,179
-7.01(-0.67%)
Aug 26, 2014
1032
1059
1032
1044
15,358
+16.09(+1.57%)
Aug 25, 2014
1010
1030
1010
1028
24,225
+27.64(+2.76%)
Aug 22, 2014
1018
1020
990.07
1000
32,524
-20.97(-2.05%)
Aug 21, 2014
1023
1025
1008
1021
16,001
+1.88(+0.18%)
Aug 20, 2014
1010
1023
996.91
1019
20,027
+6.85(+0.68%)
Aug 19, 2014
996.83
1018
993.75
1013
23,976
+23.03(+2.33%)
Aug 18, 2014
992.89
998.97
978.46
989.55
25,298
+8.64(+0.88%)
Aug 15, 2014
966.96
985.53
959.26
980.91
43,498
+20.63(+2.15%)
Aug 14, 2014
979.46
985.53
956.60
960.28
31,628
-17.12(-1.75%)
Aug 13, 2014
982.54
992.81
969.10
977.40
23,780
+8.47(+0.87%)
Aug 12, 2014
982.62
984.76
956.26
968.93
25,619
-20.46(-2.07%)
Aug 11, 2014
1001
1019
984.34
989.38
37,911
+0.00(+0.00%)
Aug 08, 2014
950.18
983.99
945.05
989.38
47,147
+47.16(+5.00%)
Aug 07, 2014
971.41
980.31
927.42
942.23
46,661
-18.57(-1.93%)
Aug 06, 2014
943.60
992.81
942.83
960.80
46,331
+7.87(+0.83%)
Aug 05, 2014
1009
1014
936.83
952.92
61,452
-66.16(-6.49%)
Aug 04, 2014
972.01
1026
961.83
1019
54,383
+47.67(+4.91%)
Aug 01, 2014
984.25
995.03
945.48
971.41
53,750
-24.14(-2.42%)
Jul 31, 2014
1046
1074
993.66
995.55
57,199
-68.81(-6.47%)
Jul 30, 2014
1100
1109
1054
1064
70,268
-18.31(-1.69%)
Jul 29, 2014
1084
1102
1082
1083
38,560
-8.48(-0.78%)
Jul 28, 2014
1098
1102
1072
1091
26,996
-9.33(-0.85%)
Jul 25, 2014
1118
1118
1096
1100
18,955
-24.82(-2.21%)
Jul 24, 2014
1125
1138
1114
1125
20,570
+4.03(+0.36%)
Jul 23, 2014
1112
1122
1095
1121
26,711
+20.79(+1.89%)
Jul 22, 2014
1092
1110
1089
1100
21,691
+23.11(+2.15%)
Jul 21, 2014
1071
1080
1059
1077
24,961
+4.71(+0.44%)
Jul 18, 2014
1070
1080
1057
1073
28,778
+8.22(+0.77%)
Jul 17, 2014
1115
1125
1061
1064
41,832
-52.30(-4.68%)
Jul 16, 2014
1082
1119
1081
1117
30,939
+47.76(+4.47%)
Jul 15, 2014
1075
1082
1049
1069
36,479
-14.29(-1.32%)
Jul 14, 2014
1070
1087
1069
1083
25,083
+27.04(+2.56%)
Jul 11, 2014
1075
1078
1048
1056
41,458
-24.82(-2.30%)
Jul 10, 2014
1088
1093
1065
1081
41,660
-31.58(-2.84%)
Jul 09, 2014
1095
1114
1092
1113
19,865
+21.83(+2.00%)
Jul 08, 2014
1091
1100
1079
1091
28,584
-6.17(-0.56%)
Jul 07, 2014
1118
1122
1092
1097
24,263
-24.82(-2.21%)
Jul 03, 2014
1123
1122
1122
1122
11,870
+10.96(+0.99%)
Jul 02, 2014
1111
1122
1103
1111
19,953
-4.28(-0.38%)
Jul 01, 2014
1126
1131
1108
1115
24,790
+1.37(+0.12%)
Jun 30, 2014
1111
1117
1097
1114
27,060
+2.31(+0.21%)
Jun 27, 2014
1104
1112
1092
1111
17,695
+0.77(+0.07%)
Jun 26, 2014
1110
1115
1081
1111
22,291
+3.17(+0.29%)
Jun 25, 2014
1071
1110
1066
1107
48,780
+22.85(+2.11%)
Jun 24, 2014
1153
1155
1076
1085
57,666
-71.04(-6.15%)
Jun 23, 2014
1154
1164
1146
1156
41,607
+11.13(+0.97%)
Jun 20, 2014
1122
1145
1117
1145
31,807
+33.46(+3.01%)
Jun 19, 2014
1089
1111
1081
1111
36,310
+23.37(+2.15%)
Jun 18, 2014
1063
1089
1055
1088
32,746
+25.84(+2.43%)
Jun 17, 2014
1058
1064
1043
1062
33,852
-4.36(-0.41%)
Jun 16, 2014
1057
1072
1052
1066
34,720
+19.26(+1.84%)
Jun 13, 2014
1027
1047
1008
1047
22,428
+29.35(+2.88%)
Jun 12, 2014
1020
1037
1012
1018
34,602
+10.79(+1.07%)
Jun 11, 2014
988.10
1012
981.00
1007
16,786
+10.87(+1.09%)
Jun 10, 2014
1001
1004
990.58
995.97
13,968
-0.77(-0.08%)
Jun 06, 2014
983.48
1001
980.23
996.75
16,795
+24.82(+2.55%)
Jun 05, 2014
953.01
975.78
947.70
971.92
19,672
+16.60(+1.74%)
Jun 04, 2014
954.89
958.16
944.37
955.32
9,610
-1.97(-0.21%)
Jun 03, 2014
944.11
960.71
941.28
957.29
8,862
+10.18(+1.08%)
Jun 02, 2014
955.15
959.51
939.32
947.10
16,479
-3.77(-0.40%)
May 30, 2014
943.68
953.78
937.95
950.87
9,471
-2.91(-0.31%)
May 29, 2014
939.40
955.20
928.27
953.78
16,079
+24.05(+2.59%)
May 28, 2014
927.25
939.14
919.20
929.73
11,207
+4.28(+0.46%)
May 27, 2014
924.34
931.10
915.10
925.45
12,277
+6.59(+0.72%)
May 23, 2014
922.11
918.86
918.86
918.86
9,475
-9.33(-1.01%)
May 22, 2014
920.06
937.18
919.97
928.19
8,774
+5.14(+0.56%)
May 21, 2014
906.28
928.79
906.28
923.05
19,893
+26.19(+2.92%)
May 20, 2014
903.97
908.93
892.41
896.87
9,839
-7.02(-0.78%)
May 19, 2014
889.68
911.84
889.25
903.88
14,654
+7.62(+0.85%)
May 16, 2014
905.51
905.51
882.40
896.27
14,577
-7.45(-0.82%)
May 15, 2014
930.67
933.07
883.34
903.71
26,201
-31.41(-3.36%)
May 14, 2014
935.89
943.94
931.87
935.12
7,024
+0.60(+0.06%)
May 13, 2014
927.76
937.95
926.14
934.52
11,207
+10.19(+1.10%)
May 12, 2014
915.95
925.71
909.45
924.34
10,810
+17.97(+1.98%)
May 09, 2014
910.47
915.78
895.50
906.37
27,628
-1.63(-0.18%)
May 08, 2014
945.22
947.02
905.52
907.99
25,763
-40.06(-4.23%)
May 07, 2014
938.29
952.07
921.09
948.05
23,920
+23.45(+2.54%)
May 06, 2014
922.88
938.03
922.28
924.60
16,830
+4.37(+0.47%)
May 05, 2014
896.87
924.94
893.36
920.23
14,845
+12.07(+1.33%)
May 02, 2014
899.77
926.99
893.53
908.16
22,000
+5.39(+0.60%)
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.