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
Petrobras - Petroleo Brasileiro S.A.
(NY:
PBR
)
15.55
+0.22 (+1.44%)
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 (%)
May 29, 2020
2.800
2.867
2.741
2.830
77,304,104
+0.00(+0.13%)
May 28, 2020
2.897
2.913
2.812
2.826
60,297,396
-0.08(-2.81%)
May 27, 2020
2.904
2.926
2.774
2.908
68,963,800
+0.09(+3.02%)
May 26, 2020
2.878
2.882
2.789
2.823
77,471,792
+0.20(+7.79%)
May 22, 2020
2.578
2.645
2.530
2.619
62,423,156
-0.04(-1.67%)
May 21, 2020
2.682
2.721
2.607
2.663
65,133,600
+0.07(+2.72%)
May 20, 2020
2.574
2.645
2.570
2.593
66,006,596
+0.10(+4.02%)
May 19, 2020
2.544
2.559
2.489
2.493
77,858,440
-0.04(-1.75%)
May 18, 2020
2.467
2.544
2.429
2.537
107,062,608
+0.27(+12.13%)
May 15, 2020
2.318
2.422
2.263
2.263
79,661,816
+0.02(+0.99%)
May 14, 2020
2.200
2.255
2.129
2.240
141,963,856
-0.03(-1.31%)
May 13, 2020
2.400
2.400
2.259
2.270
65,409,172
-0.13(-5.26%)
May 12, 2020
2.507
2.522
2.392
2.396
67,214,912
-0.04(-1.52%)
May 11, 2020
2.500
2.546
2.429
2.433
70,395,032
-0.11(-4.37%)
May 08, 2020
2.411
2.552
2.404
2.544
72,290,496
+0.20(+8.37%)
May 07, 2020
2.329
2.400
2.311
2.348
86,866,040
+0.00(+0.00%)
May 06, 2020
2.444
2.478
2.340
2.348
69,628,632
-0.15(-5.94%)
May 05, 2020
2.526
2.583
2.474
2.496
74,038,704
+0.07(+2.91%)
May 04, 2020
2.392
2.455
2.374
2.426
53,590,484
-0.01(-0.46%)
May 01, 2020
2.504
2.504
2.365
2.437
56,232,712
-0.13(-4.92%)
Apr 30, 2020
2.596
2.630
2.533
2.563
88,153,952
-0.09(-3.22%)
Apr 29, 2020
2.507
2.678
2.507
2.648
103,562,856
+0.22(+8.84%)
Apr 28, 2020
2.326
2.441
2.281
2.433
109,407,240
+0.24(+10.99%)
Apr 27, 2020
2.130
2.192
2.079
2.192
65,376,752
+0.12(+6.01%)
Apr 24, 2020
2.210
2.236
2.013
2.068
147,049,376
-0.24(-10.30%)
Apr 23, 2020
2.368
2.411
2.284
2.305
83,264,408
-0.01(-0.47%)
Apr 22, 2020
2.262
2.331
2.258
2.316
88,324,872
+0.11(+4.79%)
Apr 21, 2020
2.192
2.232
2.159
2.210
99,651,352
-0.08(-3.51%)
Apr 20, 2020
2.203
2.360
2.189
2.291
137,202,272
-0.07(-2.79%)
Apr 17, 2020
2.291
2.360
2.225
2.357
99,470,200
+0.11(+5.05%)
Apr 16, 2020
2.338
2.338
2.210
2.243
55,184,632
-0.05(-2.38%)
Apr 15, 2020
2.298
2.360
2.262
2.298
69,495,512
-0.14(-5.84%)
Apr 14, 2020
2.470
2.514
2.393
2.441
68,369,600
-0.01(-0.45%)
Apr 13, 2020
2.441
2.459
2.357
2.452
79,836,800
-0.00(-0.15%)
Apr 09, 2020
2.590
2.726
2.404
2.455
146,016,432
-0.03(-1.32%)
Apr 08, 2020
2.338
2.536
2.338
2.488
86,768,976
+0.18(+7.75%)
Apr 07, 2020
2.433
2.448
2.305
2.309
113,443,968
+0.07(+2.93%)
Apr 06, 2020
2.174
2.258
2.141
2.243
106,150,080
+0.14(+6.60%)
Apr 03, 2020
2.225
2.251
2.039
2.105
103,746,184
-0.02(-0.86%)
Apr 02, 2020
2.123
2.346
2.072
2.123
166,543,296
+0.15(+7.39%)
Apr 01, 2020
1.893
2.020
1.878
1.977
73,530,504
-0.03(-1.64%)
Mar 31, 2020
1.944
2.090
1.944
2.010
101,321,744
+0.10(+5.36%)
Mar 30, 2020
1.882
1.936
1.781
1.907
70,785,528
+0.01(+0.58%)
Mar 27, 2020
1.955
1.962
1.885
1.896
96,333,888
-0.23(-10.67%)
Mar 26, 2020
2.181
2.249
2.035
2.123
113,016,512
+0.00(+0.17%)
Mar 25, 2020
1.980
2.210
1.904
2.119
133,736,304
+0.14(+6.81%)
Mar 24, 2020
1.849
2.002
1.798
1.984
112,157,912
+0.35(+21.75%)
Mar 23, 2020
1.684
1.787
1.626
1.630
98,074,224
-0.14(-8.04%)
Mar 20, 2020
1.951
1.969
1.725
1.772
104,628,864
-0.08(-4.15%)
Mar 19, 2020
1.608
1.867
1.498
1.849
154,118,720
+0.27(+17.40%)
Mar 18, 2020
1.666
1.761
1.465
1.575
134,133,464
-0.40(-20.18%)
Mar 17, 2020
1.977
2.068
1.878
1.973
142,020,768
+0.05(+2.86%)
Mar 16, 2020
1.973
2.178
1.874
1.918
96,543,528
-0.49(-20.21%)
Mar 13, 2020
2.444
2.463
2.033
2.404
163,696,256
+0.41(+20.73%)
Mar 12, 2020
2.101
2.152
1.765
1.991
236,942,496
-0.51(-20.44%)
Mar 11, 2020
2.748
2.839
2.426
2.503
152,495,792
-0.42(-14.48%)
Mar 10, 2020
3.106
3.131
2.682
2.927
149,806,192
+0.27(+10.33%)
Mar 09, 2020
2.759
3.018
2.572
2.653
262,049,488
-1.19(-30.99%)
Mar 06, 2020
3.909
3.970
3.753
3.844
142,537,168
-0.45(-10.39%)
Mar 05, 2020
4.388
4.403
4.132
4.289
116,398,256
-0.22(-4.79%)
Mar 04, 2020
4.549
4.549
4.421
4.505
65,415,464
+0.06(+1.40%)
Mar 03, 2020
4.571
4.717
4.381
4.443
102,256,208
-0.12(-2.64%)
Mar 02, 2020
4.457
4.591
4.390
4.563
81,921,224
+0.14(+3.22%)
Feb 28, 2020
4.224
4.425
4.205
4.421
128,529,848
+0.01(+0.17%)
Feb 27, 2020
4.384
4.585
4.278
4.414
114,394,728
-0.17(-3.74%)
Feb 26, 2020
4.691
4.786
4.549
4.585
112,937,416
-0.10(-2.11%)
Feb 25, 2020
4.823
4.859
4.611
4.684
72,225,112
-0.09(-1.99%)
Feb 24, 2020
4.801
4.852
4.644
4.779
104,867,264
-0.35(-6.77%)
Feb 21, 2020
5.177
5.181
5.075
5.126
61,957,648
-0.14(-2.57%)
Feb 20, 2020
5.396
5.455
5.250
5.261
58,715,768
-0.18(-3.29%)
Feb 19, 2020
5.396
5.459
5.382
5.440
44,360,160
+0.12(+2.27%)
Feb 18, 2020
5.232
5.367
5.228
5.320
56,805,468
-0.03(-0.55%)
Feb 14, 2020
5.418
5.426
5.325
5.349
38,886,792
+0.00(+0.07%)
Feb 13, 2020
5.448
5.448
5.320
5.345
60,083,940
-0.11(-1.94%)
Feb 12, 2020
5.411
5.488
5.411
5.451
66,166,416
+0.04(+0.67%)
Feb 11, 2020
5.382
5.433
5.345
5.415
72,279,320
+0.15(+2.92%)
Feb 10, 2020
5.280
5.294
5.199
5.261
79,521,208
-0.07(-1.23%)
Feb 07, 2020
5.385
5.393
5.219
5.327
108,356,088
-0.02(-0.34%)
Feb 06, 2020
5.418
5.473
5.283
5.345
285,738,208
+0.07(+1.39%)
Feb 05, 2020
5.364
5.375
5.232
5.272
90,280,280
+0.02(+0.42%)
Feb 04, 2020
5.269
5.378
5.243
5.250
65,662,308
+0.06(+1.20%)
Feb 03, 2020
5.203
5.269
5.159
5.188
36,621,004
+0.03(+0.64%)
Jan 31, 2020
5.188
5.210
5.120
5.155
47,737,648
-0.14(-2.62%)
Jan 30, 2020
5.119
5.301
5.119
5.294
55,614,872
+0.04(+0.83%)
Jan 29, 2020
5.353
5.360
5.232
5.250
46,619,896
-0.05(-0.90%)
Jan 28, 2020
5.276
5.371
5.236
5.298
50,691,368
+0.11(+2.04%)
Jan 27, 2020
5.174
5.228
5.152
5.192
58,116,804
-0.20(-3.79%)
Jan 24, 2020
5.462
5.462
5.314
5.396
54,417,804
-0.05(-0.94%)
Jan 23, 2020
5.345
5.459
5.276
5.448
55,274,600
+0.05(+0.95%)
Jan 22, 2020
5.411
5.429
5.371
5.396
30,505,142
+0.00(+0.00%)
Jan 21, 2020
5.517
5.517
5.382
5.396
49,903,948
-0.14(-2.57%)
Jan 17, 2020
5.484
5.557
5.462
5.539
51,966,288
+0.10(+1.81%)
Jan 16, 2020
5.466
5.466
5.382
5.440
46,499,920
+0.01(+0.13%)
Jan 15, 2020
5.546
5.565
5.422
5.433
51,617,540
-0.18(-3.25%)
Jan 14, 2020
5.623
5.638
5.555
5.616
34,274,600
-0.04(-0.71%)
Jan 13, 2020
5.678
5.696
5.623
5.656
52,473,048
-0.06(-1.02%)
Jan 10, 2020
5.758
5.800
5.700
5.714
27,641,072
-0.04(-0.70%)
Jan 09, 2020
5.744
5.795
5.700
5.755
36,600,228
+0.02(+0.32%)
Jan 08, 2020
5.835
5.853
5.707
5.736
61,675,736
-0.13(-2.24%)
Jan 07, 2020
5.853
5.882
5.806
5.868
30,867,426
-0.06(-0.99%)
Jan 06, 2020
5.787
5.955
5.787
5.926
45,473,728
+0.08(+1.44%)
Jan 03, 2020
5.908
5.952
5.835
5.842
48,341,700
-0.10(-1.72%)
Jan 02, 2020
5.860
5.948
5.839
5.944
37,674,064
+0.12(+2.07%)
Dec 31, 2019
5.765
5.835
5.755
5.824
18,070,934
+0.01(+0.25%)
Dec 30, 2019
5.879
5.886
5.802
5.809
24,923,800
-0.01(-0.13%)
Dec 27, 2019
5.875
5.890
5.817
5.817
27,403,776
-0.08(-1.30%)
Dec 26, 2019
5.860
5.893
5.839
5.893
24,956,732
+0.09(+1.64%)
Dec 24, 2019
5.795
5.835
5.769
5.798
7,870,744
-0.00(-0.06%)
Dec 23, 2019
5.733
5.806
5.718
5.802
34,720,276
+0.12(+2.06%)
Dec 20, 2019
5.714
5.758
5.681
5.685
38,957,132
-0.11(-1.89%)
Dec 19, 2019
5.784
5.828
5.776
5.795
28,980,648
-0.01(-0.13%)
Dec 18, 2019
5.692
5.839
5.689
5.802
59,787,976
+0.15(+2.58%)
Dec 17, 2019
5.612
5.700
5.601
5.656
34,508,100
+0.03(+0.58%)
Dec 16, 2019
5.557
5.703
5.557
5.623
56,343,244
+0.03(+0.52%)
Dec 13, 2019
5.652
5.747
5.554
5.594
84,853,888
-0.27(-4.67%)
Dec 12, 2019
5.769
5.890
5.765
5.868
35,657,732
+0.13(+2.23%)
Dec 11, 2019
5.747
5.773
5.711
5.740
41,002,120
+0.04(+0.77%)
Dec 10, 2019
5.692
5.700
5.649
5.696
31,353,082
+0.01(+0.19%)
Dec 09, 2019
5.583
5.716
5.583
5.685
36,089,644
+0.02(+0.32%)
Dec 06, 2019
5.616
5.696
5.607
5.667
32,887,596
+0.11(+1.91%)
Dec 05, 2019
5.484
5.623
5.470
5.561
53,477,784
+0.14(+2.56%)
Dec 04, 2019
5.437
5.470
5.407
5.422
50,192,340
+0.06(+1.09%)
Dec 03, 2019
5.371
5.404
5.316
5.364
32,512,470
-0.02(-0.34%)
Dec 02, 2019
5.451
5.455
5.378
5.382
33,059,648
+0.00(+0.00%)
Nov 29, 2019
5.437
5.437
5.351
5.382
24,828,548
-0.03(-0.47%)
Nov 27, 2019
5.404
5.437
5.347
5.407
38,816,996
+0.01(+0.27%)
Nov 26, 2019
5.466
5.470
5.323
5.393
56,463,268
-0.17(-3.02%)
Nov 25, 2019
5.565
5.583
5.513
5.561
30,262,552
-0.01(-0.20%)
Nov 22, 2019
5.627
5.685
5.557
5.572
53,048,764
+0.02(+0.33%)
Nov 21, 2019
5.444
5.557
5.411
5.554
66,968,080
+0.12(+2.22%)
Nov 20, 2019
5.444
5.499
5.429
5.433
43,690,516
+0.01(+0.13%)
Nov 19, 2019
5.506
5.513
5.415
5.426
53,181,740
-0.09(-1.66%)
Nov 18, 2019
5.579
5.597
5.499
5.517
34,639,844
-0.12(-2.20%)
Nov 15, 2019
5.546
5.667
5.546
5.641
19,972,864
+0.12(+2.12%)
Nov 14, 2019
5.649
5.667
5.506
5.524
52,214,564
-0.10(-1.82%)
Nov 13, 2019
5.630
5.687
5.594
5.627
56,575,900
-0.09(-1.53%)
Nov 12, 2019
5.765
5.820
5.697
5.714
50,019,000
-0.10(-1.68%)
Nov 11, 2019
5.725
5.830
5.710
5.812
33,748,784
+0.07(+1.14%)
Nov 08, 2019
5.786
5.866
5.717
5.746
66,205,316
-0.19(-3.12%)
Nov 07, 2019
5.794
5.968
5.786
5.932
53,624,908
+0.14(+2.38%)
Nov 06, 2019
5.688
5.906
5.639
5.794
104,377,728
-0.15(-2.51%)
Nov 05, 2019
5.899
5.961
5.892
5.943
69,858,080
-0.01(-0.18%)
Nov 04, 2019
5.986
6.041
5.895
5.954
91,081,488
-0.02(-0.30%)
Nov 01, 2019
5.975
6.117
5.884
5.972
100,761,840
+0.07(+1.23%)
Oct 31, 2019
5.888
5.924
5.791
5.899
62,628,656
+0.00(+0.00%)
Oct 30, 2019
5.786
5.914
5.736
5.899
67,788,280
+0.07(+1.25%)
Oct 29, 2019
5.750
5.888
5.750
5.826
47,948,508
+0.01(+0.25%)
Oct 28, 2019
5.783
5.843
5.739
5.812
45,811,976
+0.05(+0.95%)
Oct 25, 2019
5.710
5.830
5.696
5.757
69,977,760
+0.22(+3.93%)
Oct 24, 2019
5.699
5.707
5.499
5.539
62,137,440
-0.12(-2.12%)
Oct 23, 2019
5.554
5.667
5.539
5.659
55,648,632
+0.12(+2.10%)
Oct 22, 2019
5.372
5.605
5.369
5.543
71,713,304
+0.23(+4.23%)
Oct 21, 2019
5.260
5.321
5.245
5.318
25,337,808
+0.04(+0.76%)
Oct 18, 2019
5.300
5.351
5.263
5.278
41,483,900
+0.04(+0.69%)
Oct 17, 2019
5.351
5.365
5.207
5.242
42,951,756
-0.08(-1.50%)
Oct 16, 2019
5.187
5.321
5.181
5.321
33,082,964
+0.09(+1.74%)
Oct 15, 2019
5.227
5.296
5.191
5.231
26,986,964
+0.01(+0.21%)
Oct 14, 2019
5.158
5.223
5.133
5.220
23,312,148
-0.01(-0.21%)
Oct 11, 2019
5.187
5.274
5.187
5.231
36,884,736
+0.11(+2.20%)
Oct 10, 2019
5.114
5.176
5.067
5.118
33,294,876
-0.01(-0.14%)
Oct 09, 2019
5.082
5.154
5.020
5.125
27,255,818
+0.12(+2.47%)
Oct 08, 2019
5.027
5.104
4.995
5.002
37,818,408
-0.02(-0.36%)
Oct 07, 2019
5.114
5.160
5.005
5.020
30,384,402
-0.13(-2.61%)
Oct 04, 2019
5.169
5.187
5.071
5.154
37,979,604
+0.01(+0.28%)
Oct 03, 2019
5.067
5.151
5.035
5.140
43,132,500
+0.05(+0.93%)
Oct 02, 2019
5.162
5.162
5.035
5.093
38,964,712
-0.12(-2.30%)
Oct 01, 2019
5.260
5.271
5.189
5.212
33,916,376
-0.04(-0.83%)
Sep 30, 2019
5.282
5.296
5.243
5.256
14,761,855
-0.05(-0.89%)
Sep 27, 2019
5.271
5.390
5.267
5.303
24,870,630
+0.01(+0.21%)
Sep 26, 2019
5.292
5.307
5.231
5.292
25,052,928
+0.04(+0.76%)
Sep 25, 2019
5.143
5.260
5.116
5.252
25,592,718
+0.02(+0.42%)
Sep 24, 2019
5.296
5.296
5.202
5.231
16,682,433
-0.06(-1.10%)
Sep 23, 2019
5.245
5.320
5.242
5.289
20,563,722
+0.01(+0.14%)
Sep 20, 2019
5.260
5.292
5.220
5.282
25,062,514
+0.00(+0.07%)
Sep 19, 2019
5.380
5.405
5.271
5.278
27,507,092
-0.03(-0.62%)
Sep 18, 2019
5.358
5.390
5.307
5.311
23,688,090
-0.12(-2.14%)
Sep 17, 2019
5.405
5.434
5.294
5.427
40,107,632
-0.05(-0.93%)
Sep 16, 2019
5.427
5.554
5.394
5.478
80,799,184
+0.20(+3.71%)
Sep 13, 2019
5.358
5.387
5.256
5.282
23,943,418
-0.06(-1.16%)
Sep 12, 2019
5.278
5.358
5.238
5.343
27,805,506
+0.05(+0.96%)
Sep 11, 2019
5.358
5.405
5.252
5.292
44,064,064
-0.01(-0.27%)
Sep 10, 2019
5.263
5.372
5.212
5.307
54,323,072
+0.03(+0.62%)
Sep 09, 2019
5.245
5.311
5.232
5.274
55,435,120
+0.08(+1.54%)
Sep 06, 2019
5.165
5.256
5.136
5.194
30,819,042
+0.06(+1.13%)
Sep 05, 2019
5.183
5.218
5.129
5.136
38,811,772
+0.06(+1.14%)
Sep 04, 2019
5.045
5.122
5.022
5.078
51,493,012
+0.21(+4.33%)
Sep 03, 2019
4.831
4.907
4.809
4.867
40,725,088
-0.05(-1.11%)
Aug 30, 2019
4.951
4.973
4.880
4.922
29,772,626
+0.05(+1.12%)
Aug 29, 2019
4.817
4.896
4.760
4.867
43,016,476
+0.12(+2.45%)
Aug 28, 2019
4.733
4.784
4.686
4.751
31,278,338
+0.06(+1.24%)
Aug 27, 2019
4.700
4.775
4.620
4.693
49,022,284
+0.05(+1.02%)
Aug 26, 2019
4.733
4.751
4.606
4.646
48,075,572
-0.07(-1.39%)
Aug 23, 2019
4.853
4.940
4.697
4.711
61,028,844
-0.23(-4.63%)
Aug 22, 2019
5.042
5.049
4.907
4.940
32,755,312
-0.08(-1.52%)
Aug 21, 2019
4.860
5.129
4.798
5.016
98,203,672
+0.27(+5.58%)
Aug 20, 2019
4.715
4.809
4.697
4.751
37,441,264
-0.01(-0.30%)
Aug 19, 2019
4.860
4.882
4.726
4.766
44,159,496
-0.04(-0.83%)
Aug 16, 2019
4.867
4.900
4.762
4.806
40,036,096
-0.04(-0.90%)
Aug 15, 2019
4.831
4.880
4.722
4.849
43,872,164
-0.01(-0.30%)
Aug 14, 2019
4.951
4.969
4.849
4.864
49,209,544
-0.25(-4.97%)
Aug 13, 2019
4.976
5.169
4.951
5.118
35,816,324
+0.07(+1.35%)
Aug 12, 2019
5.064
5.079
5.014
5.050
31,131,030
-0.18(-3.51%)
Aug 09, 2019
5.281
5.342
5.219
5.234
32,991,840
-0.04(-0.82%)
Aug 08, 2019
5.223
5.281
5.167
5.277
51,611,540
+0.16(+3.10%)
Aug 07, 2019
4.999
5.129
4.956
5.118
67,419,880
-0.05(-0.91%)
Aug 06, 2019
5.223
5.241
5.122
5.165
58,353,240
+0.05(+0.99%)
Aug 05, 2019
5.216
5.223
5.080
5.115
62,561,340
-0.28(-5.15%)
Aug 02, 2019
5.493
5.537
5.347
5.392
62,029,124
+0.08(+1.56%)
Aug 01, 2019
5.407
5.493
5.205
5.309
66,266,668
-0.12(-2.19%)
Jul 31, 2019
5.519
5.526
5.365
5.429
44,805,808
-0.03(-0.53%)
Jul 30, 2019
5.486
5.504
5.439
5.457
36,532,012
-0.04(-0.66%)
Jul 29, 2019
5.418
5.504
5.392
5.493
29,991,094
+0.06(+1.06%)
Jul 26, 2019
5.566
5.569
5.410
5.436
53,588,000
-0.15(-2.65%)
Jul 25, 2019
5.706
5.710
5.576
5.584
36,831,488
-0.14(-2.40%)
Jul 24, 2019
5.796
5.845
5.717
5.721
30,797,718
-0.08(-1.31%)
Jul 23, 2019
5.782
5.800
5.735
5.796
44,508,268
+0.03(+0.50%)
Jul 22, 2019
5.814
5.832
5.755
5.768
26,127,682
+0.00(+0.00%)
Jul 19, 2019
5.807
5.811
5.735
5.768
30,125,456
-0.05(-0.87%)
Jul 18, 2019
5.832
5.840
5.753
5.818
28,706,088
-0.01(-0.19%)
Jul 17, 2019
5.869
5.869
5.782
5.829
31,572,810
-0.01(-0.19%)
Jul 16, 2019
5.933
5.968
5.816
5.840
35,989,804
-0.11(-1.82%)
Jul 15, 2019
6.063
6.089
5.941
5.948
34,184,728
-0.12(-2.02%)
Jul 12, 2019
6.020
6.113
6.009
6.071
53,895,184
+0.05(+0.84%)
Jul 11, 2019
5.923
6.027
5.912
6.020
64,406,140
+0.15(+2.52%)
Jul 10, 2019
5.897
5.923
5.858
5.872
65,697,808
+0.08(+1.43%)
Jul 09, 2019
5.735
5.809
5.692
5.789
37,594,508
+0.02(+0.31%)
Jul 08, 2019
5.692
5.782
5.667
5.771
48,911,572
+0.12(+2.04%)
Jul 05, 2019
5.630
5.703
5.609
5.656
30,025,648
+0.13(+2.28%)
Jul 03, 2019
5.511
5.573
5.495
5.529
20,524,356
+0.04(+0.66%)
Jul 02, 2019
5.569
5.580
5.457
5.493
50,076,440
-0.09(-1.68%)
Jul 01, 2019
5.760
5.771
5.580
5.587
47,596,888
-0.03(-0.51%)
Jun 28, 2019
5.667
5.724
5.567
5.616
33,005,980
+0.01(+0.19%)
Jun 27, 2019
5.656
5.668
5.508
5.605
84,144,320
-0.12(-2.02%)
Jun 26, 2019
5.757
5.793
5.692
5.721
161,466,512
-0.04(-0.75%)
Jun 25, 2019
5.887
5.897
5.717
5.764
59,438,144
-0.22(-3.68%)
Jun 24, 2019
5.959
6.009
5.933
5.984
41,019,484
-0.01(-0.18%)
Jun 21, 2019
5.923
6.027
5.923
5.995
48,063,164
+0.09(+1.53%)
Jun 20, 2019
5.800
5.952
5.800
5.905
42,349,128
+0.16(+2.70%)
Jun 19, 2019
5.656
5.750
5.640
5.750
31,700,746
+0.05(+0.95%)
Jun 18, 2019
5.638
5.731
5.634
5.695
30,790,032
+0.12(+2.13%)
Jun 17, 2019
5.566
5.650
5.555
5.576
23,463,876
+0.02(+0.39%)
Jun 14, 2019
5.548
5.587
5.501
5.555
32,068,630
-0.03(-0.45%)
Jun 13, 2019
5.616
5.649
5.566
5.580
35,180,768
+0.09(+1.71%)
Jun 12, 2019
5.540
5.605
5.459
5.486
34,945,288
-0.11(-2.00%)
Jun 11, 2019
5.483
5.620
5.468
5.598
38,250,372
+0.16(+2.99%)
Jun 10, 2019
5.490
5.537
5.403
5.436
45,007,228
-0.11(-2.02%)
Jun 07, 2019
5.439
5.551
5.439
5.548
37,931,980
+0.16(+2.88%)
Jun 06, 2019
5.360
5.465
5.295
5.392
29,730,500
+0.09(+1.63%)
Jun 05, 2019
5.421
5.433
5.246
5.306
39,024,684
-0.12(-2.13%)
Jun 04, 2019
5.371
5.425
5.356
5.421
24,362,824
+0.09(+1.76%)
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.