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
Virtus Stone Harbor Emerging Markets Income Fund
(NY:
EDF
)
5.590
UNCHANGED
Streaming Delayed Price
Updated: 7:00 PM EDT, Jun 7, 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 31, 2017
5.897
5.946
5.886
5.929
157,092
+0.03(+0.48%)
May 30, 2017
5.904
5.939
5.900
5.900
114,530
-0.01(-0.18%)
May 26, 2017
5.893
5.930
5.890
5.911
135,445
+0.02(+0.30%)
May 25, 2017
5.861
5.904
5.861
5.893
240,550
+0.00(+0.06%)
May 24, 2017
5.861
5.893
5.851
5.890
155,752
+0.04(+0.61%)
May 23, 2017
5.819
5.865
5.787
5.854
191,452
+0.05(+0.79%)
May 22, 2017
5.790
5.866
5.787
5.808
172,320
+0.02(+0.37%)
May 19, 2017
5.783
5.843
5.783
5.787
174,900
+0.00(+0.06%)
May 18, 2017
5.815
5.836
5.687
5.783
613,185
-0.07(-1.27%)
May 17, 2017
5.875
5.904
5.840
5.858
274,144
-0.04(-0.66%)
May 16, 2017
5.890
5.929
5.890
5.897
224,407
+0.02(+0.30%)
May 15, 2017
5.875
5.897
5.861
5.879
302,557
+0.01(+0.24%)
May 12, 2017
5.836
5.890
5.822
5.865
270,479
+0.03(+0.49%)
May 11, 2017
5.872
5.877
5.808
5.836
272,648
-0.01(-0.12%)
May 10, 2017
5.815
5.854
5.815
5.843
228,057
+0.02(+0.42%)
May 09, 2017
5.826
5.836
5.812
5.819
280,118
+0.00(+0.00%)
May 08, 2017
5.777
5.829
5.777
5.819
308,805
+0.02(+0.42%)
May 05, 2017
5.759
5.826
5.749
5.794
332,363
+0.05(+0.79%)
May 04, 2017
5.829
5.829
5.724
5.749
474,347
-0.07(-1.27%)
May 03, 2017
5.847
5.849
5.798
5.822
308,025
-0.01(-0.24%)
May 02, 2017
5.805
5.836
5.777
5.836
214,157
+0.04(+0.67%)
May 01, 2017
5.759
5.805
5.759
5.798
211,387
+0.04(+0.67%)
Apr 28, 2017
5.756
5.773
5.724
5.759
218,173
+0.00(+0.06%)
Apr 27, 2017
5.728
5.756
5.724
5.756
220,838
+0.02(+0.43%)
Apr 26, 2017
5.759
5.777
5.728
5.731
245,296
-0.04(-0.67%)
Apr 25, 2017
5.854
5.854
5.766
5.770
340,867
-0.04(-0.61%)
Apr 24, 2017
5.850
5.861
5.794
5.805
186,176
+0.04(+0.67%)
Apr 21, 2017
5.791
5.798
5.763
5.766
292,704
+0.01(+0.18%)
Apr 20, 2017
5.742
5.777
5.742
5.756
201,195
+0.04(+0.61%)
Apr 19, 2017
5.735
5.751
5.710
5.721
171,844
+0.00(+0.00%)
Apr 18, 2017
5.689
5.773
5.682
5.721
137,672
+0.03(+0.56%)
Apr 17, 2017
5.678
5.692
5.661
5.689
122,864
+0.03(+0.50%)
Apr 13, 2017
5.710
5.710
5.573
5.661
267,901
-0.02(-0.43%)
Apr 12, 2017
5.710
5.734
5.671
5.685
252,342
-0.04(-0.61%)
Apr 11, 2017
5.658
5.727
5.634
5.721
497,799
+0.07(+1.17%)
Apr 10, 2017
5.641
5.665
5.623
5.655
314,376
+0.02(+0.37%)
Apr 07, 2017
5.595
5.634
5.587
5.634
305,010
+0.06(+1.12%)
Apr 06, 2017
5.585
5.637
5.564
5.571
318,894
-0.02(-0.31%)
Apr 05, 2017
5.578
5.609
5.578
5.589
217,347
+0.02(+0.31%)
Apr 04, 2017
5.564
5.578
5.536
5.571
258,910
+0.01(+0.12%)
Apr 03, 2017
5.547
5.568
5.536
5.564
282,349
+0.07(+1.26%)
Mar 31, 2017
5.488
5.554
5.488
5.495
175,562
+0.00(+0.06%)
Mar 30, 2017
5.540
5.543
5.488
5.491
362,656
-0.04(-0.75%)
Mar 29, 2017
5.540
5.578
5.529
5.533
195,460
-0.01(-0.19%)
Mar 28, 2017
5.554
5.582
5.543
5.543
183,264
-0.01(-0.19%)
Mar 27, 2017
5.540
5.575
5.529
5.554
191,418
-0.00(-0.06%)
Mar 24, 2017
5.557
5.582
5.554
5.557
203,778
+0.01(+0.19%)
Mar 23, 2017
5.512
5.571
5.498
5.547
388,712
+0.06(+1.01%)
Mar 22, 2017
5.463
5.505
5.463
5.491
114,991
+0.02(+0.32%)
Mar 21, 2017
5.516
5.540
5.467
5.474
183,126
-0.04(-0.76%)
Mar 20, 2017
5.502
5.540
5.496
5.516
263,661
+0.02(+0.38%)
Mar 17, 2017
5.491
5.562
5.460
5.495
392,731
-0.01(-0.19%)
Mar 16, 2017
5.557
5.557
5.470
5.505
284,045
-0.05(-0.94%)
Mar 15, 2017
5.392
5.557
5.392
5.557
528,942
+0.15(+2.73%)
Mar 14, 2017
5.392
5.418
5.361
5.410
195,830
+0.00(+0.00%)
Mar 13, 2017
5.361
5.461
5.361
5.410
325,113
+0.01(+0.19%)
Mar 10, 2017
5.248
5.440
5.248
5.399
437,445
+0.15(+2.88%)
Mar 09, 2017
5.423
5.439
5.245
5.248
762,416
-0.19(-3.54%)
Mar 08, 2017
5.519
5.519
5.430
5.440
259,563
-0.07(-1.25%)
Mar 07, 2017
5.478
5.516
5.471
5.509
176,055
+0.03(+0.50%)
Mar 06, 2017
5.440
5.489
5.427
5.482
179,101
+0.05(+0.89%)
Mar 03, 2017
5.389
5.458
5.372
5.434
202,952
+0.04(+0.83%)
Mar 02, 2017
5.427
5.435
5.386
5.389
202,655
-0.04(-0.76%)
Mar 01, 2017
5.458
5.458
5.399
5.430
254,218
-0.00(-0.06%)
Feb 28, 2017
5.437
5.443
5.420
5.434
96,612
+0.00(+0.00%)
Feb 27, 2017
5.382
5.434
5.382
5.434
203,031
+0.02(+0.44%)
Feb 24, 2017
5.368
5.423
5.358
5.410
276,654
+0.00(+0.00%)
Feb 23, 2017
5.392
5.440
5.391
5.410
255,295
+0.04(+0.83%)
Feb 22, 2017
5.331
5.368
5.331
5.365
152,600
+0.02(+0.32%)
Feb 21, 2017
5.372
5.382
5.324
5.348
318,227
-0.01(-0.19%)
Feb 17, 2017
5.358
5.358
5.358
0
-0.03(-0.64%)
Feb 16, 2017
5.420
5.420
5.365
5.392
213,649
-0.02(-0.32%)
Feb 15, 2017
5.382
5.433
5.382
5.410
166,683
+0.00(+0.00%)
Feb 14, 2017
5.386
5.420
5.379
5.410
197,088
+0.01(+0.25%)
Feb 13, 2017
5.386
5.416
5.361
5.396
166,704
+0.04(+0.71%)
Feb 10, 2017
5.344
5.403
5.341
5.358
214,287
+0.03(+0.65%)
Feb 09, 2017
5.317
5.368
5.313
5.324
226,494
+0.01(+0.13%)
Feb 08, 2017
5.341
5.348
5.310
5.317
235,054
-0.03(-0.64%)
Feb 07, 2017
5.280
5.382
5.280
5.351
435,095
+0.05(+1.03%)
Feb 06, 2017
5.293
5.333
5.266
5.297
448,357
+0.00(+0.06%)
Feb 03, 2017
5.300
5.314
5.276
5.293
248,423
+0.00(+0.06%)
Feb 02, 2017
5.280
5.314
5.256
5.290
391,999
+0.00(+0.00%)
Feb 01, 2017
5.304
5.304
5.256
5.290
305,458
+0.00(+0.00%)
Jan 31, 2017
5.246
5.317
5.236
5.290
396,805
+0.02(+0.39%)
Jan 30, 2017
5.226
5.280
5.198
5.270
384,574
+0.05(+0.91%)
Jan 27, 2017
5.185
5.236
5.178
5.222
234,012
+0.04(+0.79%)
Jan 26, 2017
5.198
5.236
5.170
5.181
354,999
+0.01(+0.26%)
Jan 25, 2017
5.212
5.212
5.164
5.168
152,755
-0.03(-0.52%)
Jan 24, 2017
5.195
5.226
5.171
5.195
297,695
-0.02(-0.33%)
Jan 23, 2017
5.114
5.236
5.093
5.212
319,845
+0.13(+2.62%)
Jan 20, 2017
5.110
5.114
5.063
5.079
293,154
-0.03(-0.55%)
Jan 19, 2017
5.144
5.162
5.103
5.107
93,767
-0.04(-0.79%)
Jan 18, 2017
5.144
5.172
5.137
5.147
136,858
-0.00(-0.07%)
Jan 17, 2017
5.141
5.171
5.108
5.151
199,033
+0.01(+0.20%)
Jan 13, 2017
5.141
5.141
5.141
0
+0.09(+1.75%)
Jan 12, 2017
5.103
5.134
5.049
5.052
325,041
-0.07(-1.33%)
Jan 11, 2017
5.185
5.204
5.117
5.120
296,944
-0.06(-1.18%)
Jan 10, 2017
5.168
5.225
5.158
5.181
314,223
-0.00(-0.06%)
Jan 09, 2017
5.128
5.228
5.121
5.185
643,694
+0.07(+1.31%)
Jan 06, 2017
5.108
5.134
5.059
5.118
546,335
+0.04(+0.86%)
Jan 05, 2017
5.061
5.094
5.061
5.074
356,012
-0.01(-0.13%)
Jan 04, 2017
5.007
5.090
4.987
5.081
292,329
+0.10(+2.02%)
Jan 03, 2017
4.936
5.034
4.920
4.980
540,268
+0.07(+1.37%)
Dec 30, 2016
4.913
4.913
4.913
0
+0.00(+0.07%)
Dec 29, 2016
4.916
4.953
4.906
4.910
198,877
-0.01(-0.14%)
Dec 28, 2016
4.906
4.963
4.906
4.916
174,636
+0.01(+0.21%)
Dec 27, 2016
4.960
4.967
4.879
4.906
196,586
-0.03(-0.61%)
Dec 23, 2016
4.936
4.936
4.936
0
+0.05(+0.96%)
Dec 22, 2016
4.900
4.916
4.836
4.889
167,359
-0.00(-0.07%)
Dec 21, 2016
4.789
4.913
4.785
4.893
420,020
+0.09(+1.89%)
Dec 20, 2016
4.775
4.822
4.775
4.802
139,521
+0.02(+0.49%)
Dec 19, 2016
4.832
4.842
4.775
4.779
386,300
-0.07(-1.38%)
Dec 16, 2016
4.806
4.893
4.806
4.846
126,636
+0.02(+0.42%)
Dec 15, 2016
4.896
4.900
4.812
4.826
421,302
-0.08(-1.71%)
Dec 14, 2016
4.960
4.969
4.900
4.910
321,058
-0.05(-0.95%)
Dec 13, 2016
4.880
4.963
4.874
4.957
325,339
+0.08(+1.63%)
Dec 12, 2016
4.844
4.891
4.844
4.877
212,527
+0.02(+0.41%)
Dec 09, 2016
4.884
4.904
4.834
4.857
194,433
-0.03(-0.54%)
Dec 08, 2016
4.860
4.907
4.854
4.884
220,764
+0.01(+0.20%)
Dec 07, 2016
4.761
4.890
4.761
4.874
311,021
+0.10(+2.01%)
Dec 06, 2016
4.744
4.801
4.731
4.778
240,469
+0.06(+1.34%)
Dec 05, 2016
4.681
4.726
4.661
4.715
218,285
+0.03(+0.64%)
Dec 02, 2016
4.628
4.691
4.628
4.685
142,901
+0.05(+1.15%)
Dec 01, 2016
4.661
4.689
4.625
4.632
321,831
-0.04(-0.85%)
Nov 30, 2016
4.744
4.774
4.671
4.671
207,366
-0.07(-1.47%)
Nov 29, 2016
4.804
4.807
4.731
4.741
126,571
-0.06(-1.18%)
Nov 28, 2016
4.784
4.826
4.784
4.797
140,772
+0.01(+0.28%)
Nov 25, 2016
4.784
4.802
4.761
4.784
129,404
-0.02(-0.35%)
Nov 23, 2016
4.801
4.801
4.801
0
-0.04(-0.89%)
Nov 22, 2016
4.817
4.857
4.807
4.844
181,445
+0.05(+0.97%)
Nov 21, 2016
4.708
4.801
4.701
4.797
224,019
+0.09(+1.90%)
Nov 18, 2016
4.715
4.748
4.671
4.708
243,518
+0.05(+1.14%)
Nov 17, 2016
4.691
4.771
4.655
4.655
284,267
-0.01(-0.21%)
Nov 16, 2016
4.642
4.688
4.612
4.665
263,757
+0.03(+0.64%)
Nov 15, 2016
4.512
4.658
4.512
4.635
503,515
+0.13(+2.79%)
Nov 14, 2016
4.476
4.522
4.476
4.509
586,050
+0.03(+0.67%)
Nov 11, 2016
4.499
4.536
4.426
4.479
431,657
-0.06(-1.39%)
Nov 10, 2016
4.671
4.671
4.486
4.542
719,035
-0.17(-3.59%)
Nov 09, 2016
4.685
4.756
4.678
4.711
406,267
-0.12(-2.47%)
Nov 08, 2016
4.718
4.897
4.695
4.831
435,494
+0.06(+1.32%)
Nov 07, 2016
4.731
4.824
4.728
4.768
369,985
+0.09(+1.84%)
Nov 04, 2016
4.655
4.691
4.592
4.681
318,565
+0.04(+0.86%)
Nov 03, 2016
4.794
4.907
4.642
4.642
316,839
-0.18(-3.78%)
Nov 02, 2016
4.925
4.925
4.758
4.824
501,280
-0.11(-2.26%)
Nov 01, 2016
4.961
4.974
4.921
4.935
247,441
-0.02(-0.33%)
Oct 31, 2016
4.948
4.991
4.922
4.952
159,030
+0.00(+0.00%)
Oct 28, 2016
4.994
4.994
4.929
4.952
246,730
-0.03(-0.53%)
Oct 27, 2016
5.073
5.086
4.968
4.978
429,086
-0.08(-1.49%)
Oct 26, 2016
5.053
5.112
5.030
5.053
187,959
-0.03(-0.64%)
Oct 25, 2016
4.968
5.096
4.968
5.086
197,101
+0.11(+2.20%)
Oct 24, 2016
4.994
5.047
4.975
4.976
224,347
-0.00(-0.10%)
Oct 21, 2016
4.991
5.027
4.978
4.981
187,928
-0.01(-0.20%)
Oct 20, 2016
4.955
5.043
4.955
4.991
202,451
+0.02(+0.33%)
Oct 19, 2016
4.889
4.991
4.889
4.975
178,123
+0.07(+1.40%)
Oct 18, 2016
4.834
4.924
4.830
4.906
316,356
+0.09(+1.77%)
Oct 17, 2016
5.024
5.039
4.794
4.821
583,361
-0.20(-3.92%)
Oct 14, 2016
5.089
5.106
4.994
5.017
328,732
-0.06(-1.10%)
Oct 13, 2016
5.102
5.102
4.945
5.073
552,023
-0.08(-1.53%)
Oct 12, 2016
5.122
5.164
5.087
5.151
211,914
-0.01(-0.25%)
Oct 11, 2016
5.177
5.200
5.116
5.164
297,671
-0.04(-0.75%)
Oct 10, 2016
5.151
5.219
5.147
5.203
141,472
+0.06(+1.13%)
Oct 07, 2016
5.184
5.197
5.138
5.145
257,339
-0.05(-0.87%)
Oct 06, 2016
5.184
5.216
5.164
5.190
95,260
+0.01(+0.25%)
Oct 05, 2016
5.181
5.213
5.168
5.177
123,495
+0.01(+0.13%)
Oct 04, 2016
5.206
5.218
5.157
5.171
267,281
-0.03(-0.62%)
Oct 03, 2016
5.135
5.226
5.100
5.203
394,575
+0.05(+1.01%)
Sep 30, 2016
5.096
5.174
5.096
5.151
244,056
+0.08(+1.60%)
Sep 29, 2016
5.174
5.174
5.058
5.070
277,840
-0.10(-2.00%)
Sep 28, 2016
5.168
5.194
5.129
5.174
196,626
+0.01(+0.13%)
Sep 27, 2016
5.070
5.177
5.070
5.168
138,075
+0.07(+1.46%)
Sep 26, 2016
5.181
5.184
5.087
5.093
166,613
-0.09(-1.69%)
Sep 23, 2016
5.161
5.248
5.158
5.181
260,736
+0.03(+0.57%)
Sep 22, 2016
5.138
5.239
5.129
5.151
420,203
+0.09(+1.73%)
Sep 21, 2016
4.977
5.090
4.933
5.064
340,505
+0.13(+2.62%)
Sep 20, 2016
4.928
4.986
4.912
4.934
107,830
+0.03(+0.66%)
Sep 19, 2016
4.996
5.035
4.899
4.902
258,562
-0.05(-0.98%)
Sep 16, 2016
4.977
5.032
4.947
4.951
204,536
-0.04(-0.78%)
Sep 15, 2016
4.986
5.013
4.931
4.990
561,169
+0.01(+0.26%)
Sep 14, 2016
4.916
4.989
4.905
4.977
462,485
+0.08(+1.57%)
Sep 13, 2016
5.034
5.060
4.863
4.900
567,182
-0.16(-3.16%)
Sep 12, 2016
5.079
5.159
4.900
5.060
801,688
-0.07(-1.37%)
Sep 09, 2016
5.303
5.303
5.050
5.130
770,267
-0.20(-3.67%)
Sep 08, 2016
5.335
5.335
5.313
5.325
263,006
-0.00(-0.04%)
Sep 07, 2016
5.313
5.337
5.276
5.327
353,323
+0.05(+0.89%)
Sep 06, 2016
5.217
5.285
5.178
5.281
307,247
+0.09(+1.79%)
Sep 02, 2016
5.156
5.188
5.188
5.188
150,919
+0.07(+1.44%)
Sep 01, 2016
5.117
5.121
5.089
5.114
153,553
+0.03(+0.57%)
Aug 31, 2016
5.085
5.156
5.082
5.085
445,759
+0.02(+0.38%)
Aug 30, 2016
5.092
5.101
5.036
5.066
328,895
+0.01(+0.13%)
Aug 29, 2016
5.009
5.079
5.009
5.060
371,564
+0.04(+0.76%)
Aug 26, 2016
5.073
5.121
5.018
5.021
556,592
-0.05(-0.95%)
Aug 25, 2016
5.121
5.124
5.018
5.069
519,169
-0.06(-1.19%)
Aug 24, 2016
5.258
5.258
5.101
5.130
539,857
-0.13(-2.43%)
Aug 23, 2016
5.316
5.329
5.249
5.258
357,191
-0.03(-0.54%)
Aug 22, 2016
5.274
5.325
5.255
5.287
427,314
-0.01(-0.12%)
Aug 19, 2016
5.306
5.308
5.271
5.293
213,177
+0.00(+0.00%)
Aug 18, 2016
5.281
5.297
5.252
5.293
130,600
+0.03(+0.49%)
Aug 17, 2016
5.271
5.281
5.217
5.268
178,353
-0.01(-0.12%)
Aug 16, 2016
5.220
5.284
5.207
5.274
287,793
+0.05(+1.04%)
Aug 15, 2016
5.165
5.236
5.156
5.220
372,186
+0.05(+0.93%)
Aug 12, 2016
5.121
5.188
5.114
5.172
261,759
+0.04(+0.87%)
Aug 11, 2016
5.124
5.159
5.108
5.127
243,511
+0.02(+0.38%)
Aug 10, 2016
5.086
5.127
5.086
5.108
287,942
+0.03(+0.56%)
Aug 09, 2016
5.035
5.101
5.035
5.079
408,668
+0.05(+0.94%)
Aug 08, 2016
5.016
5.076
5.013
5.032
864,337
+0.07(+1.34%)
Aug 05, 2016
4.915
4.994
4.909
4.965
657,397
+0.06(+1.23%)
Aug 04, 2016
4.861
4.940
4.861
4.905
314,722
+0.03(+0.71%)
Aug 03, 2016
4.791
4.886
4.791
4.870
304,721
+0.05(+1.05%)
Aug 02, 2016
4.820
4.863
4.785
4.820
472,068
-0.06(-1.23%)
Aug 01, 2016
4.931
4.934
4.870
4.880
391,295
-0.02(-0.39%)
Jul 29, 2016
4.858
4.915
4.858
4.899
379,525
+0.05(+1.04%)
Jul 28, 2016
4.814
4.861
4.811
4.848
311,012
+0.03(+0.72%)
Jul 27, 2016
4.810
4.842
4.791
4.814
294,009
+0.01(+0.13%)
Jul 26, 2016
4.788
4.839
4.774
4.807
351,506
+0.04(+0.93%)
Jul 25, 2016
4.741
4.801
4.733
4.763
396,629
+0.04(+0.94%)
Jul 22, 2016
4.662
4.731
4.662
4.719
164,249
+0.05(+1.08%)
Jul 21, 2016
4.776
4.782
4.665
4.668
422,701
-0.09(-1.80%)
Jul 20, 2016
4.731
4.795
4.729
4.753
316,568
+0.03(+0.54%)
Jul 19, 2016
4.766
4.766
4.719
4.728
217,913
-0.02(-0.47%)
Jul 18, 2016
4.722
4.779
4.722
4.750
251,177
+0.00(+0.07%)
Jul 15, 2016
4.782
4.782
4.734
4.747
157,206
-0.04(-0.79%)
Jul 14, 2016
4.776
4.804
4.738
4.785
364,806
+0.08(+1.75%)
Jul 13, 2016
4.690
4.747
4.686
4.703
322,749
+0.02(+0.33%)
Jul 12, 2016
4.653
4.728
4.653
4.687
436,917
+0.06(+1.28%)
Jul 11, 2016
4.603
4.637
4.603
4.628
270,933
+0.03(+0.75%)
Jul 08, 2016
4.603
4.643
4.546
4.593
296,563
+0.05(+1.03%)
Jul 07, 2016
4.518
4.618
4.514
4.546
523,282
+0.06(+1.25%)
Jul 06, 2016
4.434
4.493
4.418
4.490
345,092
+0.07(+1.48%)
Jul 05, 2016
4.471
4.524
4.406
4.424
527,024
-0.03(-0.63%)
Jul 01, 2016
4.453
4.453
4.453
4.453
351,475
+0.02(+0.42%)
Jun 30, 2016
4.493
4.506
4.421
4.434
543,517
-0.04(-0.84%)
Jun 29, 2016
4.465
4.515
4.437
4.471
395,379
+0.07(+1.49%)
Jun 28, 2016
4.418
4.443
4.315
4.406
615,738
+0.04(+1.00%)
Jun 27, 2016
4.321
4.387
4.284
4.362
436,101
-0.01(-0.14%)
Jun 24, 2016
4.353
4.410
4.321
4.368
403,160
-0.11(-2.44%)
Jun 23, 2016
4.456
4.506
4.403
4.478
460,564
+0.07(+1.63%)
Jun 22, 2016
4.412
4.468
4.374
4.406
403,250
-0.01(-0.14%)
Jun 21, 2016
4.456
4.477
4.396
4.412
188,607
-0.01(-0.28%)
Jun 20, 2016
4.434
4.474
4.424
4.424
143,417
+0.04(+0.86%)
Jun 17, 2016
4.368
4.434
4.361
4.387
236,240
+0.02(+0.43%)
Jun 16, 2016
4.399
4.399
4.353
4.368
293,973
-0.04(-0.99%)
Jun 15, 2016
4.381
4.446
4.371
4.412
269,317
+0.06(+1.28%)
Jun 14, 2016
4.455
4.455
4.307
4.356
831,189
-0.08(-1.88%)
Jun 13, 2016
4.471
4.495
4.437
4.440
478,974
-0.05(-1.03%)
Jun 10, 2016
4.480
4.523
4.464
4.486
251,934
-0.02(-0.41%)
Jun 09, 2016
4.498
4.548
4.492
4.505
537,534
+0.02(+0.41%)
Jun 08, 2016
4.406
4.537
4.406
4.486
700,883
+0.10(+2.33%)
Jun 07, 2016
4.366
4.384
4.366
4.384
372,960
+0.02(+0.56%)
Jun 06, 2016
4.335
4.359
4.329
4.359
409,551
+0.03(+0.64%)
Jun 03, 2016
4.242
4.332
4.242
4.332
439,595
+0.06(+1.52%)
Jun 02, 2016
4.236
4.309
4.230
4.267
298,422
+0.02(+0.36%)
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.