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
Lazard Global Total Return and Income Fund, Inc.
(NY:
LGI
)
16.72
+0.12 (+0.72%)
Streaming Delayed Price
Updated: 9:42 AM 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, 2012
5.351
5.351
5.297
5.319
54,443
-0.03(-0.47%)
Apr 27, 2012
5.326
5.355
5.310
5.344
24,624
+0.03(+0.61%)
Apr 26, 2012
5.326
5.326
5.276
5.312
33,114
-0.00(-0.07%)
Apr 25, 2012
5.283
5.319
5.270
5.315
72,093
+0.06(+1.16%)
Apr 24, 2012
5.255
5.276
5.230
5.255
33,095
+0.00(+0.00%)
Apr 23, 2012
5.251
5.255
5.194
5.255
74,728
-0.01(-0.27%)
Apr 20, 2012
5.262
5.283
5.251
5.269
30,062
+0.01(+0.27%)
Apr 19, 2012
5.287
5.289
5.233
5.255
53,749
-0.03(-0.59%)
Apr 18, 2012
5.262
5.286
5.262
5.286
23,896
+0.02(+0.32%)
Apr 17, 2012
5.247
5.290
5.230
5.269
61,725
+0.06(+1.10%)
Apr 16, 2012
5.208
5.237
5.179
5.212
35,800
+0.00(+0.07%)
Apr 13, 2012
5.251
5.251
5.197
5.208
22,881
-0.04(-0.82%)
Apr 12, 2012
5.230
5.262
5.225
5.251
45,222
+0.04(+0.75%)
Apr 11, 2012
5.215
5.240
5.201
5.212
71,684
+0.05(+0.90%)
Apr 10, 2012
5.251
5.262
5.140
5.165
80,555
-0.10(-1.83%)
Apr 09, 2012
5.261
5.276
5.226
5.261
36,598
-0.03(-0.51%)
Apr 05, 2012
5.343
5.343
5.279
5.289
63,880
-0.02(-0.43%)
Apr 04, 2012
5.290
5.329
5.283
5.311
46,283
-0.04(-0.80%)
Apr 03, 2012
5.397
5.400
5.354
5.354
80,873
-0.05(-0.90%)
Apr 02, 2012
5.304
5.411
5.297
5.403
100,412
+0.08(+1.58%)
Mar 30, 2012
5.325
5.340
5.301
5.318
23,307
+0.02(+0.47%)
Mar 29, 2012
5.286
5.293
5.258
5.293
64,646
+0.01(+0.13%)
Mar 28, 2012
5.361
5.361
5.279
5.286
74,887
-0.08(-1.52%)
Mar 27, 2012
5.386
5.400
5.336
5.368
94,668
+0.00(+0.00%)
Mar 26, 2012
5.357
5.393
5.347
5.368
69,734
+0.04(+0.80%)
Mar 23, 2012
5.325
5.336
5.297
5.325
69,793
+0.02(+0.40%)
Mar 22, 2012
5.329
5.329
5.276
5.304
85,585
-0.04(-0.67%)
Mar 21, 2012
5.350
5.357
5.325
5.340
39,810
-0.01(-0.13%)
Mar 20, 2012
5.318
5.350
5.272
5.347
100,428
+0.01(+0.27%)
Mar 19, 2012
5.318
5.368
5.318
5.333
68,150
+0.00(+0.00%)
Mar 16, 2012
5.340
5.361
5.325
5.333
41,839
-0.01(-0.13%)
Mar 15, 2012
5.325
5.358
5.322
5.340
46,263
+0.00(+0.07%)
Mar 14, 2012
5.361
5.379
5.322
5.336
37,009
-0.01(-0.20%)
Mar 13, 2012
5.308
5.347
5.297
5.347
81,357
+0.06(+1.08%)
Mar 12, 2012
5.308
5.308
5.266
5.290
39,403
+0.00(+0.00%)
Mar 09, 2012
5.301
5.304
5.279
5.290
33,150
-0.01(-0.20%)
Mar 08, 2012
5.272
5.301
5.244
5.301
33,723
+0.08(+1.50%)
Mar 07, 2012
5.208
5.228
5.183
5.222
27,980
+0.05(+1.03%)
Mar 06, 2012
5.194
5.219
5.166
5.169
53,733
-0.09(-1.68%)
Mar 05, 2012
5.272
5.283
5.233
5.257
237,083
-0.03(-0.60%)
Mar 02, 2012
5.339
5.339
5.279
5.289
41,378
-0.04(-0.66%)
Mar 01, 2012
5.321
5.339
5.311
5.325
66,225
+0.02(+0.40%)
Feb 29, 2012
5.346
5.346
5.298
5.303
69,023
-0.03(-0.53%)
Feb 28, 2012
5.293
5.332
5.282
5.332
143,660
+0.02(+0.40%)
Feb 27, 2012
5.286
5.311
5.268
5.311
32,002
+0.01(+0.13%)
Feb 24, 2012
5.289
5.321
5.286
5.303
45,137
+0.04(+0.67%)
Feb 23, 2012
5.279
5.311
5.265
5.268
105,107
+0.00(+0.00%)
Feb 22, 2012
5.272
5.293
5.257
5.268
26,549
+0.01(+0.13%)
Feb 21, 2012
5.254
5.296
5.254
5.261
27,726
+0.02(+0.47%)
Feb 17, 2012
5.247
5.265
5.229
5.236
36,101
+0.01(+0.27%)
Feb 16, 2012
5.215
5.246
5.212
5.222
69,650
+0.02(+0.41%)
Feb 15, 2012
5.229
5.247
5.197
5.201
78,981
-0.01(-0.14%)
Feb 14, 2012
5.215
5.222
5.189
5.208
57,367
-0.00(-0.07%)
Feb 13, 2012
5.233
5.240
5.201
5.212
65,617
+0.01(+0.27%)
Feb 10, 2012
5.204
5.233
5.180
5.197
86,519
-0.05(-1.01%)
Feb 09, 2012
5.243
5.257
5.233
5.250
45,293
+0.03(+0.55%)
Feb 08, 2012
5.232
5.264
5.218
5.222
93,324
+0.01(+0.20%)
Feb 07, 2012
5.190
5.239
5.190
5.211
74,237
+0.00(+0.07%)
Feb 06, 2012
5.183
5.239
5.183
5.208
91,260
-0.03(-0.54%)
Feb 03, 2012
5.197
5.275
5.197
5.236
68,475
+0.05(+1.02%)
Feb 02, 2012
5.180
5.201
5.166
5.183
36,704
+0.01(+0.27%)
Feb 01, 2012
5.113
5.187
5.113
5.169
76,316
+0.08(+1.52%)
Jan 31, 2012
5.060
5.109
5.060
5.092
49,544
+0.02(+0.49%)
Jan 30, 2012
5.028
5.071
5.014
5.067
44,715
-0.01(-0.28%)
Jan 27, 2012
5.007
5.081
5.007
5.081
55,465
+0.04(+0.70%)
Jan 26, 2012
5.046
5.081
5.004
5.046
108,178
+0.02(+0.35%)
Jan 25, 2012
5.000
5.043
4.969
5.028
108,809
+0.04(+0.70%)
Jan 24, 2012
4.962
4.993
4.937
4.993
150,690
+0.00(+0.07%)
Jan 23, 2012
4.941
4.990
4.923
4.990
95,517
+0.06(+1.28%)
Jan 20, 2012
4.909
4.927
4.881
4.927
66,650
+0.03(+0.57%)
Jan 19, 2012
4.888
4.898
4.870
4.898
120,551
+0.04(+0.80%)
Jan 18, 2012
4.793
4.860
4.793
4.860
72,152
+0.05(+1.10%)
Jan 17, 2012
4.803
4.834
4.793
4.807
85,095
+0.04(+0.81%)
Jan 13, 2012
4.779
4.786
4.751
4.768
48,887
-0.03(-0.59%)
Jan 12, 2012
4.817
4.832
4.793
4.796
69,007
-0.01(-0.15%)
Jan 11, 2012
4.803
4.817
4.787
4.803
65,125
-0.03(-0.65%)
Jan 10, 2012
4.835
4.835
4.787
4.835
57,979
+0.05(+0.96%)
Jan 09, 2012
4.747
4.789
4.744
4.789
88,860
+0.07(+1.41%)
Jan 06, 2012
4.723
4.765
4.719
4.723
63,137
-0.03(-0.59%)
Jan 05, 2012
4.737
4.761
4.695
4.751
120,839
+0.00(+0.00%)
Jan 04, 2012
4.698
4.751
4.695
4.751
29,252
+0.07(+1.49%)
Dec 30, 2011
4.593
4.681
4.593
4.681
174,937
+0.07(+1.52%)
Dec 29, 2011
4.604
4.653
4.597
4.611
84,935
-0.01(-0.15%)
Dec 28, 2011
4.681
4.683
4.590
4.618
164,298
-0.05(-1.12%)
Dec 27, 2011
4.663
4.688
4.649
4.670
99,378
+0.01(+0.30%)
Dec 23, 2011
4.660
4.667
4.635
4.656
96,870
+0.04(+0.83%)
Dec 21, 2011
4.639
4.646
4.593
4.618
108,747
-0.01(-0.15%)
Dec 20, 2011
4.558
4.628
4.558
4.625
125,742
+0.14(+3.04%)
Dec 19, 2011
4.586
4.607
4.485
4.489
64,516
-0.09(-2.06%)
Dec 16, 2011
4.597
4.600
4.551
4.583
90,250
+0.02(+0.54%)
Dec 15, 2011
4.565
4.600
4.454
4.558
189,763
+0.02(+0.54%)
Dec 14, 2011
4.590
4.607
4.513
4.534
93,709
-0.06(-1.22%)
Dec 13, 2011
4.684
4.709
4.579
4.590
61,546
-0.06(-1.28%)
Dec 12, 2011
4.709
4.709
4.614
4.649
79,543
-0.08(-1.70%)
Dec 09, 2011
4.660
4.744
4.642
4.730
66,515
+0.07(+1.50%)
Dec 08, 2011
4.740
4.744
4.657
4.660
166,389
-0.11(-2.29%)
Dec 07, 2011
4.727
4.786
4.699
4.769
103,875
+0.04(+0.81%)
Dec 06, 2011
4.741
4.766
4.727
4.731
66,638
-0.02(-0.51%)
Dec 05, 2011
4.766
4.797
4.730
4.755
75,122
+0.04(+0.88%)
Dec 02, 2011
4.738
4.776
4.713
4.713
79,950
+0.02(+0.37%)
Dec 01, 2011
4.689
4.713
4.689
4.696
79,107
+0.02(+0.45%)
Nov 30, 2011
4.668
4.710
4.637
4.675
106,201
+0.13(+2.91%)
Nov 29, 2011
4.498
4.574
4.477
4.543
79,985
+0.03(+0.69%)
Nov 28, 2011
4.522
4.550
4.488
4.512
89,900
+0.08(+1.72%)
Nov 25, 2011
4.411
4.470
4.370
4.436
44,282
+0.02(+0.47%)
Nov 23, 2011
4.474
4.477
4.415
4.415
91,173
-0.09(-2.00%)
Nov 22, 2011
4.474
4.519
4.456
4.505
76,786
+0.03(+0.70%)
Nov 21, 2011
4.519
4.524
4.453
4.474
116,923
-0.10(-2.20%)
Nov 18, 2011
4.595
4.637
4.574
4.574
83,304
+0.01(+0.15%)
Nov 17, 2011
4.661
4.661
4.557
4.568
39,552
-0.12(-2.52%)
Nov 16, 2011
4.689
4.748
4.672
4.686
58,308
-0.07(-1.39%)
Nov 15, 2011
4.710
4.759
4.696
4.752
104,957
+0.02(+0.51%)
Nov 14, 2011
4.786
4.786
4.721
4.727
63,042
-0.06(-1.23%)
Nov 11, 2011
4.783
4.835
4.783
4.786
89,379
+0.06(+1.17%)
Nov 10, 2011
4.769
4.776
4.710
4.731
69,413
+0.01(+0.12%)
Nov 09, 2011
4.828
4.828
4.717
4.725
94,630
-0.18(-3.65%)
Nov 08, 2011
4.863
4.915
4.859
4.904
53,984
+0.05(+1.06%)
Nov 07, 2011
4.829
4.864
4.798
4.853
62,548
+0.01(+0.14%)
Nov 04, 2011
4.832
4.853
4.784
4.846
57,287
-0.01(-0.14%)
Nov 03, 2011
4.794
4.891
4.753
4.853
182,435
+0.08(+1.74%)
Nov 02, 2011
4.770
4.801
4.732
4.770
65,558
+0.03(+0.73%)
Nov 01, 2011
4.698
4.753
4.681
4.736
94,372
-0.11(-2.28%)
Oct 31, 2011
4.926
4.926
4.832
4.846
71,393
-0.11(-2.30%)
Oct 28, 2011
4.953
4.977
4.929
4.960
59,306
+0.02(+0.49%)
Oct 27, 2011
4.919
5.012
4.888
4.936
78,612
+0.16(+3.25%)
Oct 26, 2011
4.750
4.781
4.681
4.781
99,112
+0.10(+2.21%)
Oct 25, 2011
4.743
4.743
4.677
4.677
93,292
-0.07(-1.38%)
Oct 24, 2011
4.739
4.805
4.739
4.743
141,273
+0.10(+2.16%)
Oct 21, 2011
4.756
4.815
4.643
4.643
51,979
-0.09(-1.82%)
Oct 20, 2011
4.705
4.739
4.656
4.729
88,703
+0.01(+0.22%)
Oct 19, 2011
4.732
4.774
4.705
4.719
77,700
-0.03(-0.73%)
Oct 18, 2011
4.639
4.791
4.625
4.753
162,150
+0.08(+1.77%)
Oct 17, 2011
4.725
4.743
4.646
4.670
43,514
-0.07(-1.46%)
Oct 14, 2011
4.694
4.774
4.694
4.739
55,244
+0.08(+1.78%)
Oct 13, 2011
4.649
4.670
4.601
4.656
29,698
-0.04(-0.81%)
Oct 12, 2011
4.746
4.746
4.663
4.694
115,153
+0.07(+1.49%)
Oct 11, 2011
4.584
4.646
4.577
4.625
52,837
+0.03(+0.58%)
Oct 10, 2011
4.496
4.623
4.496
4.599
77,931
+0.15(+3.31%)
Oct 07, 2011
4.516
4.520
4.451
4.451
173,388
-0.04(-0.84%)
Oct 06, 2011
4.424
4.489
4.417
4.489
60,781
+0.07(+1.63%)
Oct 05, 2011
4.297
4.424
4.290
4.417
51,668
+0.12(+2.71%)
Oct 04, 2011
4.218
4.310
4.105
4.300
79,922
+0.04(+1.05%)
Oct 03, 2011
4.365
4.372
4.252
4.256
206,469
-0.14(-3.27%)
Sep 30, 2011
4.431
4.479
4.400
4.400
184,539
-0.10(-2.14%)
Sep 29, 2011
4.544
4.585
4.447
4.496
126,164
+0.02(+0.38%)
Sep 28, 2011
4.537
4.616
4.468
4.479
124,175
-0.06(-1.29%)
Sep 27, 2011
4.523
4.636
4.523
4.537
132,889
+0.06(+1.30%)
Sep 26, 2011
4.358
4.485
4.341
4.479
167,200
+0.14(+3.32%)
Sep 23, 2011
4.355
4.413
4.307
4.334
181,028
-0.02(-0.47%)
Sep 22, 2011
4.403
4.406
4.300
4.355
132,183
-0.15(-3.42%)
Sep 21, 2011
4.640
4.650
4.509
4.509
67,806
-0.15(-3.17%)
Sep 20, 2011
4.657
4.708
4.636
4.657
70,795
-0.01(-0.22%)
Sep 19, 2011
4.688
4.705
4.623
4.667
70,334
-0.08(-1.73%)
Sep 16, 2011
4.719
4.777
4.714
4.749
61,513
+0.02(+0.51%)
Sep 15, 2011
4.715
4.749
4.695
4.725
57,080
+0.05(+1.03%)
Sep 14, 2011
4.623
4.708
4.585
4.677
48,463
+0.06(+1.34%)
Sep 13, 2011
4.568
4.633
4.568
4.616
44,380
+0.03(+0.75%)
Sep 12, 2011
4.527
4.585
4.496
4.581
89,572
+0.00(+0.00%)
Sep 09, 2011
4.664
4.667
4.537
4.581
71,778
-0.13(-2.84%)
Sep 08, 2011
4.749
4.779
4.708
4.715
52,811
-0.07(-1.45%)
Sep 07, 2011
4.696
4.791
4.696
4.785
73,179
+0.13(+2.78%)
Sep 06, 2011
4.607
4.655
4.563
4.655
63,017
-0.07(-1.44%)
Sep 02, 2011
4.744
4.750
4.703
4.723
58,492
-0.11(-2.33%)
Sep 01, 2011
4.880
4.904
4.829
4.836
64,628
-0.03(-0.70%)
Aug 31, 2011
4.904
4.921
4.839
4.870
87,594
-0.01(-0.21%)
Aug 30, 2011
4.805
4.880
4.788
4.880
52,113
+0.03(+0.63%)
Aug 29, 2011
4.747
4.853
4.747
4.849
79,113
+0.13(+2.82%)
Aug 26, 2011
4.614
4.744
4.590
4.716
103,073
+0.06(+1.32%)
Aug 25, 2011
4.788
4.798
4.655
4.655
120,589
-0.12(-2.43%)
Aug 24, 2011
4.682
4.778
4.682
4.771
69,018
+0.06(+1.38%)
Aug 23, 2011
4.563
4.706
4.543
4.706
114,958
+0.18(+3.91%)
Aug 22, 2011
4.570
4.611
4.512
4.529
96,899
+0.01(+0.23%)
Aug 19, 2011
4.560
4.648
4.519
4.519
87,057
-0.09(-1.85%)
Aug 18, 2011
4.675
4.675
4.560
4.604
95,743
-0.20(-4.18%)
Aug 17, 2011
4.774
4.863
4.762
4.805
88,134
+0.03(+0.63%)
Aug 16, 2011
4.730
4.822
4.730
4.775
82,998
-0.03(-0.62%)
Aug 15, 2011
4.757
4.822
4.757
4.805
56,541
+0.12(+2.47%)
Aug 12, 2011
4.665
4.740
4.645
4.689
94,974
+0.03(+0.59%)
Aug 11, 2011
4.488
4.703
4.481
4.662
89,830
+0.17(+3.79%)
Aug 10, 2011
4.481
4.566
4.403
4.491
321,178
-0.09(-1.88%)
Aug 09, 2011
4.598
4.577
4.215
4.577
267,134
+0.20(+4.64%)
Aug 08, 2011
4.598
4.598
4.215
4.374
275,998
-0.35(-7.45%)
Aug 05, 2011
4.835
4.865
4.560
4.726
222,756
-0.04(-0.78%)
Aug 04, 2011
4.974
5.014
4.757
4.764
278,937
-0.30(-6.01%)
Aug 03, 2011
5.031
5.092
4.950
5.068
92,463
+0.02(+0.43%)
Aug 02, 2011
5.109
5.197
5.041
5.047
97,437
-0.12(-2.38%)
Aug 01, 2011
5.221
5.241
5.028
5.170
186,997
-0.01(-0.13%)
Jul 29, 2011
5.112
5.217
5.112
5.177
64,321
-0.01(-0.26%)
Jul 28, 2011
5.194
5.248
5.123
5.190
66,178
-0.03(-0.58%)
Jul 27, 2011
5.265
5.268
5.211
5.221
167,966
-0.09(-1.72%)
Jul 26, 2011
5.305
5.329
5.255
5.312
146,727
+0.00(+0.06%)
Jul 25, 2011
5.309
5.332
5.295
5.309
86,446
-0.04(-0.76%)
Jul 22, 2011
5.356
5.370
5.326
5.349
104,995
+0.00(+0.06%)
Jul 21, 2011
5.285
5.353
5.285
5.346
81,012
+0.08(+1.48%)
Jul 20, 2011
5.265
5.282
5.255
5.268
58,275
+0.03(+0.58%)
Jul 19, 2011
5.194
5.244
5.194
5.238
75,503
+0.05(+0.91%)
Jul 18, 2011
5.211
5.211
5.126
5.190
132,053
-0.03(-0.58%)
Jul 15, 2011
5.204
5.246
5.200
5.221
80,385
+0.02(+0.46%)
Jul 14, 2011
5.258
5.285
5.197
5.197
26,945
-0.07(-1.35%)
Jul 13, 2011
5.268
5.305
5.231
5.268
127,088
+0.01(+0.13%)
Jul 12, 2011
5.285
5.302
5.258
5.261
59,155
-0.04(-0.77%)
Jul 11, 2011
5.360
5.360
5.217
5.302
42,824
-0.11(-2.00%)
Jul 08, 2011
5.387
5.420
5.349
5.410
117,784
-0.02(-0.33%)
Jul 07, 2011
5.371
5.445
5.371
5.428
121,989
+0.09(+1.61%)
Jul 06, 2011
5.283
5.347
5.278
5.342
101,043
+0.03(+0.47%)
Jul 05, 2011
5.354
5.354
5.290
5.317
93,155
-0.05(-0.94%)
Jul 01, 2011
5.276
5.374
5.276
5.367
75,159
+0.07(+1.40%)
Jun 30, 2011
5.246
5.318
5.246
5.293
50,391
+0.04(+0.83%)
Jun 29, 2011
5.219
5.270
5.219
5.250
55,888
+0.05(+0.91%)
Jun 28, 2011
5.145
5.206
5.145
5.202
46,782
+0.06(+1.25%)
Jun 27, 2011
5.101
5.152
5.087
5.138
58,091
+0.05(+0.99%)
Jun 24, 2011
5.145
5.145
5.078
5.088
32,040
-0.04(-0.85%)
Jun 23, 2011
5.115
5.135
5.034
5.132
73,573
-0.01(-0.26%)
Jun 22, 2011
5.172
5.186
5.128
5.145
103,888
-0.03(-0.65%)
Jun 21, 2011
5.101
5.186
5.101
5.179
31,138
+0.07(+1.38%)
Jun 20, 2011
5.095
5.118
5.095
5.108
40,356
+0.05(+0.92%)
Jun 17, 2011
5.091
5.101
5.051
5.061
41,930
+0.01(+0.21%)
Jun 16, 2011
5.071
5.095
5.037
5.051
53,254
-0.04(-0.73%)
Jun 15, 2011
5.135
5.135
5.061
5.088
53,283
-0.07(-1.37%)
Jun 14, 2011
5.115
5.175
5.115
5.159
67,277
+0.06(+1.26%)
Jun 13, 2011
5.118
5.159
5.078
5.095
77,992
-0.04(-0.79%)
Jun 10, 2011
5.179
5.192
5.108
5.135
60,393
-0.07(-1.42%)
Jun 09, 2011
5.135
5.213
5.135
5.209
39,450
+0.06(+1.23%)
Jun 08, 2011
5.183
5.186
5.136
5.146
55,829
-0.03(-0.58%)
Jun 07, 2011
5.213
5.233
5.173
5.176
73,305
+0.00(+0.06%)
Jun 06, 2011
5.223
5.236
5.169
5.173
74,792
-0.07(-1.29%)
Jun 03, 2011
5.243
5.273
5.210
5.240
117,913
-0.00(-0.05%)
May 24, 2011
5.263
5.317
5.230
5.243
151,971
+0.00(+0.00%)
May 23, 2011
5.270
5.270
5.210
5.243
96,384
-0.06(-1.14%)
May 20, 2011
5.307
5.330
5.263
5.303
186,257
+0.01(+0.25%)
May 19, 2011
5.290
5.307
5.260
5.290
40,734
+0.02(+0.45%)
May 18, 2011
5.213
5.290
5.213
5.266
76,578
+0.03(+0.64%)
May 17, 2011
5.243
5.243
5.189
5.233
51,122
-0.00(-0.06%)
May 16, 2011
5.266
5.287
5.236
5.236
34,109
-0.02(-0.45%)
May 13, 2011
5.323
5.327
5.260
5.260
16,908
-0.05(-0.88%)
May 12, 2011
5.293
5.323
5.260
5.307
45,904
+0.02(+0.44%)
May 11, 2011
5.377
5.377
5.268
5.283
43,732
-0.08(-1.56%)
May 10, 2011
5.320
5.375
5.320
5.367
27,475
+0.05(+0.93%)
May 09, 2011
5.274
5.331
5.264
5.317
57,014
+0.02(+0.43%)
May 06, 2011
5.288
5.344
5.281
5.295
71,460
+0.03(+0.65%)
May 05, 2011
5.281
5.304
5.231
5.261
60,450
-0.05(-1.00%)
May 04, 2011
5.354
5.354
5.274
5.314
38,012
-0.02(-0.44%)
May 03, 2011
5.337
5.361
5.314
5.337
82,896
-0.02(-0.37%)
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.