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
Huntington Bancshares
(NQ:
HBAN
)
14.21
UNCHANGED
Streaming Delayed Price
Updated: 9:53 AM EDT, May 20, 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 28, 2017
9.563
9.629
9.445
9.452
16,394,437
-0.10(-1.00%)
Apr 27, 2017
9.665
9.665
9.489
9.548
8,882,565
-0.10(-0.99%)
Apr 26, 2017
9.555
9.717
9.548
9.643
10,480,359
+0.06(+0.61%)
Apr 25, 2017
9.687
9.570
9.585
13,493,196
+0.04(+0.38%)
Apr 24, 2017
9.496
9.585
9.452
9.548
16,110,257
+0.29(+3.10%)
Apr 21, 2017
9.364
9.416
9.232
9.261
12,174,955
-0.09(-0.94%)
Apr 20, 2017
9.291
9.416
9.202
9.349
27,665,208
+0.10(+1.03%)
Apr 19, 2017
9.224
9.393
9.202
9.254
29,891,608
-0.15(-1.64%)
Apr 18, 2017
9.416
9.496
9.305
9.408
19,681,296
-0.08(-0.85%)
Apr 17, 2017
9.276
9.504
9.232
9.489
12,402,823
+0.24(+2.54%)
Apr 13, 2017
9.401
9.482
9.254
9.254
13,178,217
-0.20(-2.10%)
Apr 12, 2017
9.555
9.379
9.452
20,628,950
-0.10(-1.08%)
Apr 11, 2017
9.489
9.555
9.364
9.555
11,222,176
+0.00(+0.00%)
Apr 10, 2017
9.614
9.717
9.504
9.555
8,613,580
-0.09(-0.91%)
Apr 07, 2017
9.629
9.724
9.555
9.643
10,805,963
-0.06(-0.61%)
Apr 06, 2017
9.585
9.754
9.504
9.702
10,455,118
+0.10(+0.99%)
Apr 05, 2017
9.879
9.937
9.599
9.607
10,974,111
-0.18(-1.80%)
Apr 04, 2017
9.754
9.823
9.702
9.783
10,762,866
-0.03(-0.30%)
Apr 03, 2017
9.937
9.937
9.658
9.812
21,264,802
-0.03(-0.30%)
Mar 31, 2017
9.930
9.989
9.820
9.842
14,721,078
-0.15(-1.47%)
Mar 30, 2017
9.702
10.01
9.680
9.989
13,228,392
+0.27(+2.80%)
Mar 29, 2017
9.717
9.794
9.651
9.717
17,746,596
+0.00(+0.00%)
Mar 28, 2017
9.518
9.773
9.518
9.717
14,466,622
+0.15(+1.54%)
Mar 27, 2017
9.335
9.570
9.232
9.570
22,514,802
-0.07(-0.69%)
Mar 24, 2017
9.651
9.680
9.540
9.636
17,963,936
+0.07(+0.69%)
Mar 23, 2017
9.364
9.673
9.357
9.570
32,898,778
+0.18(+1.88%)
Mar 22, 2017
9.261
9.548
9.092
9.393
25,658,626
+0.06(+0.63%)
Mar 21, 2017
9.937
10.03
9.313
9.335
29,195,888
-0.60(-6.07%)
Mar 20, 2017
10.08
10.11
9.923
9.937
12,664,780
-0.15(-1.53%)
Mar 17, 2017
10.23
10.27
10.03
10.09
35,466,176
-0.14(-1.36%)
Mar 16, 2017
10.28
10.30
10.16
10.23
13,693,219
+0.05(+0.50%)
Mar 15, 2017
10.33
10.38
10.11
10.18
17,920,684
-0.11(-1.07%)
Mar 14, 2017
10.33
10.33
10.15
10.29
10,404,928
-0.10(-0.91%)
Mar 13, 2017
10.36
10.41
10.29
10.38
8,625,773
+0.01(+0.14%)
Mar 10, 2017
10.48
10.49
10.23
10.37
14,156,873
-0.01(-0.14%)
Mar 09, 2017
10.41
10.48
10.33
10.38
13,490,476
+0.02(+0.21%)
Mar 08, 2017
10.51
10.54
10.33
10.36
12,205,856
-0.04(-0.42%)
Mar 07, 2017
10.64
10.64
10.37
10.41
8,913,461
-0.05(-0.49%)
Mar 06, 2017
10.40
10.51
10.36
10.46
9,567,500
-0.07(-0.62%)
Mar 03, 2017
10.45
10.57
10.43
10.52
8,122,971
+0.08(+0.77%)
Mar 02, 2017
10.77
10.77
10.44
10.44
10,902,182
-0.27(-2.52%)
Mar 01, 2017
10.58
10.77
10.57
10.71
14,220,796
+0.38(+3.68%)
Feb 28, 2017
10.36
10.38
10.22
10.33
13,305,325
-0.05(-0.49%)
Feb 27, 2017
10.35
10.40
10.30
10.38
6,627,291
+0.02(+0.21%)
Feb 24, 2017
10.23
10.36
10.19
10.36
11,959,649
+0.00(+0.00%)
Feb 23, 2017
10.39
10.41
10.27
10.36
8,228,426
-0.01(-0.07%)
Feb 22, 2017
10.29
10.42
10.29
10.37
7,645,469
+0.00(+0.00%)
Feb 21, 2017
10.38
10.48
10.30
10.37
10,834,966
+0.04(+0.43%)
Feb 17, 2017
10.33
10.33
10.33
0
-0.03(-0.28%)
Feb 16, 2017
10.36
10.41
10.25
10.36
8,690,972
-0.04(-0.35%)
Feb 15, 2017
10.41
10.44
10.30
10.39
11,676,766
+0.07(+0.71%)
Feb 14, 2017
10.11
10.33
10.04
10.32
13,828,008
+0.23(+2.24%)
Feb 13, 2017
10.03
10.19
10.01
10.09
16,389,031
+0.14(+1.40%)
Feb 10, 2017
9.931
9.983
9.866
9.953
9,390,660
+0.05(+0.52%)
Feb 09, 2017
9.844
9.946
9.771
9.902
10,714,601
+0.11(+1.12%)
Feb 08, 2017
9.785
9.800
9.646
9.793
14,013,366
-0.06(-0.59%)
Feb 07, 2017
9.917
9.931
9.800
9.851
17,943,550
-0.04(-0.37%)
Feb 06, 2017
9.844
9.953
9.793
9.888
9,990,205
-0.06(-0.59%)
Feb 03, 2017
9.800
9.990
9.734
9.946
22,666,678
+0.27(+2.79%)
Feb 02, 2017
9.778
9.818
9.617
9.676
16,707,177
-0.19(-1.93%)
Feb 01, 2017
10.01
10.15
9.829
9.866
13,328,128
-0.02(-0.22%)
Jan 31, 2017
9.880
9.997
9.778
9.888
16,393,084
-0.07(-0.66%)
Jan 30, 2017
10.00
10.01
9.796
9.953
11,702,235
-0.12(-1.16%)
Jan 27, 2017
10.22
10.24
10.00
10.07
13,908,791
-0.17(-1.64%)
Jan 26, 2017
10.31
10.36
10.21
10.24
23,023,950
-0.01(-0.07%)
Jan 25, 2017
9.939
10.26
9.829
10.25
24,994,498
+0.56(+5.81%)
Jan 24, 2017
9.581
9.720
9.537
9.683
19,424,154
+0.14(+1.45%)
Jan 23, 2017
9.559
9.632
9.467
9.544
13,818,065
-0.04(-0.46%)
Jan 20, 2017
9.551
9.676
9.508
9.588
10,698,072
+0.08(+0.85%)
Jan 19, 2017
9.654
9.712
9.464
9.508
13,881,537
-0.10(-1.06%)
Jan 18, 2017
9.508
9.617
9.398
9.610
16,776,339
+0.15(+1.54%)
Jan 17, 2017
9.749
9.763
9.449
9.464
17,189,388
-0.38(-3.86%)
Jan 13, 2017
9.844
9.844
9.844
0
+0.11(+1.13%)
Jan 12, 2017
9.727
9.822
9.603
9.734
11,700,184
-0.09(-0.89%)
Jan 11, 2017
9.741
9.895
9.679
9.822
15,405,163
+0.08(+0.83%)
Jan 10, 2017
9.756
9.836
9.712
9.741
17,935,810
+0.01(+0.08%)
Jan 09, 2017
9.654
9.778
9.588
9.734
25,721,880
+0.02(+0.23%)
Jan 06, 2017
9.763
9.851
9.661
9.712
16,471,583
+0.02(+0.23%)
Jan 05, 2017
9.822
9.924
9.617
9.690
17,017,242
-0.16(-1.63%)
Jan 04, 2017
9.734
9.902
9.734
9.851
16,423,090
+0.12(+1.20%)
Jan 03, 2017
9.836
9.884
9.657
9.734
14,951,089
+0.07(+0.76%)
Dec 30, 2016
9.661
9.661
9.661
0
+0.10(+1.07%)
Dec 29, 2016
9.712
9.720
9.515
9.559
11,396,113
-0.12(-1.28%)
Dec 28, 2016
9.910
9.910
9.654
9.683
8,956,216
-0.14(-1.41%)
Dec 27, 2016
9.895
9.895
9.763
9.822
7,182,478
+0.01(+0.15%)
Dec 23, 2016
9.807
9.807
9.807
0
+0.07(+0.68%)
Dec 22, 2016
9.763
9.815
9.698
9.741
17,189,660
+0.00(+0.00%)
Dec 21, 2016
9.741
9.778
9.646
9.741
9,200,703
-0.02(-0.22%)
Dec 20, 2016
9.690
9.771
9.668
9.763
23,027,138
+0.20(+2.06%)
Dec 19, 2016
9.522
9.595
9.453
9.566
17,314,848
+0.05(+0.54%)
Dec 16, 2016
9.676
9.771
9.508
9.515
35,875,596
-0.18(-1.81%)
Dec 15, 2016
9.596
9.748
9.501
9.690
29,238,536
+0.17(+1.83%)
Dec 14, 2016
9.516
9.763
9.363
9.516
24,934,800
-0.11(-1.13%)
Dec 13, 2016
9.734
9.763
9.549
9.625
19,040,162
-0.04(-0.38%)
Dec 12, 2016
9.785
9.894
9.625
9.661
21,910,034
-0.15(-1.55%)
Dec 09, 2016
9.777
9.828
9.639
9.814
23,569,878
+0.04(+0.37%)
Dec 08, 2016
9.719
9.905
9.632
9.777
32,798,242
+0.18(+1.89%)
Dec 07, 2016
9.567
9.618
9.516
9.596
25,688,274
-0.01(-0.08%)
Dec 06, 2016
9.501
9.632
9.363
9.603
21,707,924
+0.14(+1.46%)
Dec 05, 2016
9.472
9.567
9.407
9.465
20,183,136
+0.07(+0.70%)
Dec 02, 2016
9.451
9.523
9.298
9.400
33,114,880
-0.07(-0.69%)
Dec 01, 2016
9.153
9.545
9.113
9.465
33,630,016
+0.41(+4.57%)
Nov 30, 2016
9.073
9.146
9.029
9.051
23,531,368
+0.13(+1.47%)
Nov 29, 2016
8.884
8.993
8.855
8.920
16,654,378
+0.01(+0.16%)
Nov 28, 2016
9.037
9.138
8.869
8.906
15,658,908
-0.22(-2.39%)
Nov 25, 2016
9.204
9.207
9.102
9.124
5,872,353
-0.04(-0.40%)
Nov 23, 2016
9.160
9.160
9.160
0
+0.07(+0.72%)
Nov 22, 2016
9.146
9.146
9.008
9.095
19,757,132
+0.06(+0.64%)
Nov 21, 2016
9.146
9.153
9.022
9.037
20,613,090
-0.04(-0.48%)
Nov 18, 2016
8.935
9.109
8.913
9.080
26,885,892
+0.20(+2.21%)
Nov 17, 2016
8.702
8.913
8.644
8.884
23,681,266
+0.22(+2.51%)
Nov 16, 2016
8.593
8.702
8.554
8.666
22,863,964
-0.02(-0.25%)
Nov 15, 2016
8.666
8.688
8.455
8.688
33,974,136
+0.00(+0.00%)
Nov 14, 2016
8.601
8.862
8.579
8.688
33,869,280
+0.19(+2.22%)
Nov 11, 2016
8.412
8.535
8.350
8.499
23,059,934
+0.07(+0.86%)
Nov 10, 2016
8.012
8.470
8.005
8.426
35,781,816
+0.50(+6.32%)
Nov 09, 2016
7.591
7.969
7.526
7.925
36,231,760
+0.48(+6.44%)
Nov 08, 2016
7.656
7.656
7.359
7.446
22,070,544
-0.15(-1.91%)
Nov 07, 2016
7.547
7.664
7.547
7.591
16,529,553
+0.21(+2.85%)
Nov 04, 2016
7.453
7.518
7.315
7.380
16,826,806
-0.07(-0.88%)
Nov 03, 2016
7.504
7.547
7.402
7.446
23,650,454
-0.06(-0.77%)
Nov 02, 2016
7.649
7.664
7.438
7.504
25,408,052
-0.17(-2.18%)
Nov 01, 2016
7.736
7.780
7.584
7.671
22,396,110
-0.03(-0.38%)
Oct 31, 2016
7.635
7.733
7.635
7.700
20,170,870
+0.03(+0.38%)
Oct 28, 2016
7.816
7.831
7.606
7.671
16,309,693
-0.14(-1.77%)
Oct 27, 2016
7.831
7.889
7.744
7.809
22,297,722
+0.04(+0.47%)
Oct 26, 2016
7.438
7.831
7.431
7.773
39,496,940
+0.37(+5.00%)
Oct 25, 2016
7.337
7.435
7.293
7.402
15,604,496
+0.07(+0.89%)
Oct 24, 2016
7.373
7.388
7.315
7.337
9,477,406
+0.03(+0.40%)
Oct 21, 2016
7.250
7.344
7.228
7.308
16,339,384
-0.06(-0.79%)
Oct 20, 2016
7.271
7.388
7.257
7.366
12,368,589
+0.08(+1.10%)
Oct 19, 2016
7.148
7.311
7.119
7.286
18,469,136
+0.17(+2.35%)
Oct 18, 2016
7.083
7.126
7.010
7.119
10,225,936
+0.10(+1.45%)
Oct 17, 2016
7.148
7.162
7.010
7.017
10,812,392
-0.12(-1.63%)
Oct 14, 2016
7.141
7.221
7.097
7.133
10,256,684
+0.07(+1.03%)
Oct 13, 2016
7.155
7.206
6.952
7.061
20,865,578
-0.18(-2.51%)
Oct 12, 2016
7.300
7.329
7.228
7.242
8,351,929
-0.04(-0.50%)
Oct 11, 2016
7.300
7.395
7.206
7.279
14,344,926
-0.10(-1.38%)
Oct 10, 2016
7.417
7.468
7.380
7.380
8,088,180
-0.01(-0.10%)
Oct 07, 2016
7.388
7.446
7.286
7.388
12,247,209
+0.01(+0.10%)
Oct 06, 2016
7.359
7.424
7.333
7.380
13,397,165
+0.01(+0.20%)
Oct 05, 2016
7.213
7.409
7.184
7.366
14,792,037
+0.19(+2.63%)
Oct 04, 2016
7.162
7.242
7.104
7.177
11,150,517
+0.06(+0.82%)
Oct 03, 2016
7.141
7.199
7.075
7.119
11,410,612
-0.04(-0.61%)
Sep 30, 2016
7.104
7.206
7.046
7.162
14,043,832
+0.11(+1.54%)
Sep 29, 2016
7.206
7.235
7.028
7.053
11,184,344
-0.15(-2.12%)
Sep 28, 2016
7.199
7.206
7.075
7.206
15,985,199
+0.13(+1.85%)
Sep 27, 2016
6.974
7.075
6.915
7.075
12,649,824
+0.09(+1.35%)
Sep 26, 2016
7.133
7.155
6.981
6.981
11,027,851
-0.21(-2.93%)
Sep 23, 2016
7.162
7.242
7.126
7.191
12,749,675
+0.01(+0.20%)
Sep 22, 2016
7.126
7.184
7.115
7.177
17,202,236
+0.11(+1.54%)
Sep 21, 2016
7.083
7.104
6.974
7.068
15,426,121
+0.01(+0.21%)
Sep 20, 2016
7.090
7.112
6.999
7.053
12,325,397
-0.01(-0.10%)
Sep 19, 2016
7.104
7.141
7.010
7.061
14,513,219
-0.01(-0.10%)
Sep 16, 2016
7.053
7.075
6.988
7.068
25,599,652
-0.04(-0.61%)
Sep 15, 2016
7.075
7.170
7.053
7.112
18,596,934
+0.04(+0.62%)
Sep 14, 2016
7.140
7.147
7.025
7.068
30,152,214
-0.06(-0.81%)
Sep 13, 2016
7.155
7.158
7.036
7.126
14,510,209
-0.09(-1.20%)
Sep 12, 2016
6.989
7.219
6.989
7.212
20,306,494
+0.10(+1.42%)
Sep 09, 2016
7.140
7.183
7.118
7.111
18,703,298
-0.02(-0.30%)
Sep 08, 2016
7.147
7.162
7.061
7.133
16,480,754
-0.01(-0.10%)
Sep 07, 2016
7.082
7.169
7.043
7.140
13,909,291
+0.03(+0.41%)
Sep 06, 2016
7.219
7.227
7.046
7.111
20,059,630
-0.12(-1.60%)
Sep 02, 2016
7.212
7.227
7.227
7.227
12,465,919
+0.04(+0.60%)
Sep 01, 2016
7.248
7.292
7.090
7.183
20,934,038
-0.04(-0.50%)
Aug 31, 2016
7.155
7.219
7.104
7.219
30,882,020
+0.09(+1.21%)
Aug 30, 2016
7.039
7.133
7.039
7.133
11,968,138
+0.09(+1.33%)
Aug 29, 2016
6.996
7.118
6.974
7.039
20,485,198
+0.05(+0.72%)
Aug 26, 2016
6.981
6.999
6.895
6.989
20,817,956
+0.06(+0.94%)
Aug 25, 2016
6.866
6.974
6.844
6.924
29,641,226
+0.06(+0.95%)
Aug 24, 2016
6.945
7.003
6.852
6.859
32,915,480
-0.09(-1.35%)
Aug 23, 2016
6.981
6.996
6.917
6.953
24,221,230
-0.01(-0.10%)
Aug 22, 2016
6.859
6.967
6.823
6.960
19,400,864
+0.10(+1.47%)
Aug 19, 2016
6.830
6.895
6.801
6.859
30,310,862
+0.00(+0.00%)
Aug 18, 2016
6.967
7.021
6.844
6.859
138,273,840
-0.11(-1.55%)
Aug 17, 2016
6.938
7.068
6.938
6.967
28,536,102
+0.01(+0.21%)
Aug 16, 2016
6.953
6.996
6.888
6.953
57,952,288
-0.03(-0.41%)
Aug 15, 2016
6.837
6.996
6.823
6.981
6,738,330
+0.14(+2.11%)
Aug 12, 2016
6.859
6.866
6.779
6.837
7,124,447
-0.06(-0.94%)
Aug 11, 2016
6.917
6.924
6.852
6.902
9,057,223
+0.02(+0.31%)
Aug 10, 2016
7.010
7.017
6.866
6.880
7,155,055
-0.12(-1.65%)
Aug 09, 2016
7.017
7.046
6.974
6.996
7,110,371
-0.03(-0.41%)
Aug 08, 2016
7.075
7.104
7.003
7.025
9,088,158
-0.01(-0.10%)
Aug 05, 2016
6.808
7.032
6.765
7.032
8,792,511
+0.29(+4.28%)
Aug 04, 2016
6.736
6.808
6.722
6.743
8,852,859
-0.02(-0.32%)
Aug 03, 2016
6.693
6.794
6.686
6.765
9,935,819
+0.08(+1.19%)
Aug 02, 2016
6.751
6.794
6.639
6.686
13,102,354
-0.08(-1.17%)
Aug 01, 2016
6.880
6.909
6.758
6.765
14,332,494
-0.09(-1.26%)
Jul 29, 2016
6.787
6.870
6.787
6.852
10,657,726
+0.03(+0.42%)
Jul 28, 2016
6.758
6.852
6.693
6.823
10,333,173
+0.03(+0.42%)
Jul 27, 2016
6.765
6.877
6.765
6.794
11,207,347
+0.01(+0.11%)
Jul 26, 2016
6.707
6.794
6.664
6.787
10,286,116
+0.08(+1.18%)
Jul 25, 2016
6.679
6.736
6.664
6.707
10,413,730
+0.01(+0.22%)
Jul 22, 2016
6.563
6.707
6.563
6.693
8,585,363
+0.09(+1.31%)
Jul 21, 2016
6.614
6.733
6.570
6.606
17,173,936
-0.06(-0.87%)
Jul 20, 2016
6.686
6.743
6.614
6.664
11,732,412
-0.02(-0.32%)
Jul 19, 2016
6.700
6.743
6.650
6.686
10,658,648
-0.02(-0.32%)
Jul 18, 2016
6.686
6.722
6.650
6.707
8,754,476
+0.03(+0.43%)
Jul 15, 2016
6.715
6.715
6.642
6.679
8,038,419
+0.02(+0.33%)
Jul 14, 2016
6.664
6.729
6.635
6.657
10,657,122
+0.11(+1.65%)
Jul 13, 2016
6.570
6.621
6.493
6.549
9,038,763
-0.01(-0.22%)
Jul 12, 2016
6.491
6.585
6.455
6.563
12,187,213
+0.18(+2.82%)
Jul 11, 2016
6.368
6.415
6.347
6.383
9,248,389
+0.09(+1.49%)
Jul 08, 2016
6.282
6.361
6.188
6.289
19,721,810
+0.10(+1.63%)
Jul 07, 2016
6.138
6.246
6.102
6.188
16,589,164
+0.05(+0.82%)
Jul 05, 2016
6.282
6.289
6.087
6.138
19,646,626
-0.23(-3.62%)
Jul 01, 2016
6.412
6.368
6.368
6.368
17,585,144
-0.08(-1.23%)
Jun 30, 2016
6.174
6.455
6.166
6.448
34,948,940
+0.31(+5.05%)
Jun 29, 2016
6.102
6.174
5.986
6.138
21,979,682
+0.10(+1.67%)
Jun 28, 2016
5.979
6.073
5.908
6.037
24,279,672
+0.20(+3.46%)
Jun 27, 2016
6.123
6.159
5.802
5.835
26,665,090
-0.38(-6.04%)
Jun 24, 2016
6.455
6.491
6.239
6.210
34,932,364
-0.59(-8.70%)
Jun 23, 2016
6.736
6.852
6.722
6.801
12,997,925
+0.15(+2.28%)
Jun 22, 2016
6.679
6.772
6.635
6.650
8,472,192
-0.03(-0.43%)
Jun 21, 2016
6.707
6.729
6.563
6.679
20,055,044
-0.01(-0.22%)
Jun 20, 2016
6.866
6.931
6.682
6.693
16,583,219
-0.01(-0.22%)
Jun 17, 2016
6.707
6.779
6.642
6.707
19,435,244
-0.01(-0.11%)
Jun 16, 2016
6.758
6.772
6.650
6.715
15,335,141
-0.11(-1.59%)
Jun 15, 2016
6.808
6.960
6.779
6.823
14,982,955
+0.04(+0.53%)
Jun 14, 2016
7.016
7.095
6.772
6.787
22,783,304
-0.27(-3.85%)
Jun 13, 2016
7.095
7.209
7.059
7.059
12,854,320
-0.06(-0.90%)
Jun 10, 2016
7.159
7.223
7.095
7.123
16,361,290
-0.16(-2.16%)
Jun 09, 2016
7.338
7.431
7.191
7.281
24,522,450
-0.13(-1.74%)
Jun 08, 2016
7.460
7.503
7.367
7.410
25,428,350
-0.04(-0.58%)
Jun 07, 2016
7.538
7.546
7.452
7.452
9,301,853
-0.09(-1.14%)
Jun 06, 2016
7.431
7.589
7.417
7.538
11,077,157
+0.12(+1.64%)
Jun 03, 2016
7.438
7.445
7.231
7.417
19,035,374
-0.14(-1.89%)
Jun 02, 2016
7.510
7.567
7.431
7.560
10,471,677
+0.04(+0.48%)
Jun 01, 2016
7.395
7.524
7.123
7.524
16,490,520
+0.04(+0.57%)
May 31, 2016
7.617
7.624
7.467
7.481
14,368,199
-0.09(-1.23%)
May 27, 2016
7.517
7.574
7.574
7.574
9,626,665
+0.09(+1.15%)
May 26, 2016
7.517
7.610
7.445
7.488
11,888,890
-0.11(-1.51%)
May 25, 2016
7.452
7.617
7.431
7.603
13,124,283
+0.17(+2.31%)
May 24, 2016
7.345
7.460
7.331
7.431
10,418,182
+0.13(+1.76%)
May 23, 2016
7.331
7.359
7.245
7.302
9,312,392
-0.02(-0.29%)
May 20, 2016
7.338
7.427
7.302
7.324
11,808,219
+0.01(+0.10%)
May 19, 2016
7.316
7.402
7.209
7.316
15,823,048
-0.05(-0.68%)
May 18, 2016
6.980
7.374
6.973
7.367
21,754,008
+0.37(+5.32%)
May 17, 2016
6.973
7.087
6.923
6.994
15,246,698
-0.01(-0.10%)
May 16, 2016
6.944
7.030
6.901
7.001
8,831,689
+0.08(+1.14%)
May 13, 2016
7.066
7.159
6.887
6.923
14,151,707
-0.16(-2.22%)
May 12, 2016
7.159
7.238
7.044
7.080
12,031,371
-0.06(-0.80%)
May 11, 2016
7.123
7.223
7.114
7.137
9,486,934
-0.01(-0.20%)
May 10, 2016
7.080
7.166
7.059
7.152
8,329,805
+0.14(+2.04%)
May 09, 2016
7.073
7.116
6.973
7.009
11,396,010
-0.06(-0.91%)
May 06, 2016
7.009
7.084
6.991
7.073
17,934,248
+0.01(+0.10%)
May 05, 2016
7.066
7.137
7.009
7.066
13,840,911
+0.01(+0.10%)
May 04, 2016
7.087
7.159
6.969
7.059
19,816,170
-0.11(-1.50%)
May 03, 2016
7.173
7.173
7.080
7.166
12,288,226
-0.13(-1.77%)
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.