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
Brookfield Renewable
(NY:
BEP
)
27.06
+0.43 (+1.61%)
Official Closing Price
Updated: 7:00 PM EDT, Jun 10, 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, 2015
5.549
5.665
5.519
5.661
262,746
+0.09(+1.64%)
May 28, 2015
5.583
5.628
5.491
5.570
335,646
-0.02(-0.30%)
May 27, 2015
5.624
5.663
5.555
5.587
380,357
+0.10(+1.78%)
May 26, 2015
5.536
5.536
5.478
5.489
299,113
-0.03(-0.62%)
May 22, 2015
5.578
5.524
5.524
5.524
320,820
-0.03(-0.59%)
May 21, 2015
5.598
5.610
5.542
5.556
253,111
-0.02(-0.36%)
May 20, 2015
5.574
5.607
5.524
5.576
359,622
+0.01(+0.10%)
May 19, 2015
5.605
5.632
5.549
5.571
370,296
-0.03(-0.52%)
May 18, 2015
5.665
5.665
5.549
5.600
173,204
-0.07(-1.15%)
May 15, 2015
5.685
5.701
5.652
5.665
182,359
-0.01(-0.19%)
May 14, 2015
5.750
5.768
5.661
5.676
226,274
-0.03(-0.54%)
May 13, 2015
5.734
5.759
5.677
5.706
322,653
-0.02(-0.35%)
May 12, 2015
5.705
5.775
5.621
5.726
436,149
-0.02(-0.35%)
May 11, 2015
5.734
5.801
5.723
5.746
207,036
+0.00(+0.06%)
May 08, 2015
5.768
5.828
5.723
5.743
238,588
+0.04(+0.67%)
May 07, 2015
5.659
5.788
5.638
5.705
169,002
+0.05(+0.86%)
May 06, 2015
5.802
5.802
5.585
5.656
224,204
-0.07(-1.17%)
May 05, 2015
5.824
5.889
5.723
5.723
114,904
-0.09(-1.59%)
May 04, 2015
5.750
5.851
5.723
5.815
270,532
+0.05(+0.94%)
May 01, 2015
5.878
5.878
5.748
5.761
176,854
-0.15(-2.48%)
Apr 30, 2015
5.940
5.955
5.895
5.907
89,398
-0.09(-1.51%)
Apr 29, 2015
6.018
6.058
5.962
5.998
77,874
+0.01(+0.21%)
Apr 28, 2015
6.054
6.090
5.983
5.985
87,416
-0.04(-0.63%)
Apr 27, 2015
5.998
6.038
5.956
6.023
137,350
+0.09(+1.43%)
Apr 24, 2015
5.985
5.992
5.927
5.938
120,266
-0.04(-0.70%)
Apr 23, 2015
6.012
6.058
5.949
5.980
144,015
-0.01(-0.21%)
Apr 22, 2015
5.978
6.007
5.953
5.993
124,192
+0.03(+0.52%)
Apr 21, 2015
5.951
5.973
5.935
5.962
85,240
-0.02(-0.27%)
Apr 20, 2015
5.983
6.045
5.944
5.978
120,961
-0.04(-0.63%)
Apr 17, 2015
6.029
6.063
5.973
6.016
152,331
-0.04(-0.60%)
Apr 16, 2015
5.895
6.067
5.868
6.052
241,774
+0.21(+3.66%)
Apr 15, 2015
5.797
5.902
5.766
5.839
251,531
+0.04(+0.72%)
Apr 14, 2015
5.793
5.822
5.784
5.797
62,673
+0.06(+0.98%)
Apr 13, 2015
5.728
5.775
5.728
5.741
177,699
-0.00(-0.03%)
Apr 10, 2015
5.792
5.795
5.728
5.743
145,313
+0.01(+0.13%)
Apr 09, 2015
5.782
5.864
5.728
5.735
122,651
-0.01(-0.25%)
Apr 08, 2015
5.846
5.849
5.750
5.750
148,455
-0.08(-1.34%)
Apr 07, 2015
6.029
6.029
5.819
5.828
207,682
-0.19(-3.16%)
Apr 06, 2015
6.051
6.085
6.005
6.018
183,386
-0.03(-0.42%)
Apr 02, 2015
5.927
6.043
6.043
6.043
443,405
+0.11(+1.77%)
Apr 01, 2015
5.761
5.940
5.708
5.938
218,362
+0.22(+3.83%)
Mar 31, 2015
5.696
5.763
5.674
5.719
93,280
+0.04(+0.67%)
Mar 30, 2015
5.772
5.775
5.676
5.681
135,512
-0.13(-2.27%)
Mar 27, 2015
5.792
5.868
5.728
5.813
227,009
+0.04(+0.69%)
Mar 26, 2015
5.790
5.853
5.734
5.773
327,551
-0.01(-0.25%)
Mar 25, 2015
5.802
5.802
5.719
5.788
140,431
-0.03(-0.53%)
Mar 24, 2015
5.659
5.819
5.642
5.819
248,483
+0.16(+2.78%)
Mar 23, 2015
5.516
5.661
5.469
5.661
347,148
+0.16(+2.90%)
Mar 20, 2015
5.591
5.632
5.469
5.502
203,806
-0.05(-0.91%)
Mar 19, 2015
5.496
5.561
5.482
5.552
105,373
+0.02(+0.39%)
Mar 18, 2015
5.453
5.545
5.426
5.531
568,254
+0.08(+1.50%)
Mar 17, 2015
5.409
5.469
5.388
5.449
125,158
+0.04(+0.74%)
Mar 16, 2015
5.511
5.569
5.400
5.409
271,349
-0.06(-1.13%)
Mar 13, 2015
5.435
5.475
5.388
5.471
200,874
+0.01(+0.20%)
Mar 12, 2015
5.406
5.511
5.391
5.460
214,850
+0.10(+1.93%)
Mar 11, 2015
5.321
5.382
5.312
5.357
209,510
+0.02(+0.44%)
Mar 10, 2015
5.404
5.409
5.272
5.333
357,441
-0.11(-2.03%)
Mar 09, 2015
5.495
5.505
5.435
5.444
266,485
-0.05(-0.92%)
Mar 06, 2015
5.583
5.591
5.466
5.495
165,142
-0.10(-1.75%)
Mar 05, 2015
5.652
5.683
5.587
5.592
214,811
-0.10(-1.81%)
Mar 04, 2015
5.619
5.696
5.589
5.696
120,901
+0.04(+0.77%)
Mar 03, 2015
5.650
5.659
5.580
5.652
151,398
+0.02(+0.35%)
Mar 02, 2015
5.600
5.659
5.580
5.632
220,885
+0.06(+1.07%)
Feb 27, 2015
5.625
5.684
5.567
5.572
132,237
-0.02(-0.42%)
Feb 26, 2015
5.636
5.664
5.580
5.596
198,610
-0.01(-0.10%)
Feb 25, 2015
5.612
5.690
5.580
5.601
242,277
+0.12(+2.13%)
Feb 24, 2015
5.508
5.508
5.425
5.485
381,312
-0.03(-0.54%)
Feb 23, 2015
5.506
5.518
5.457
5.515
199,908
+0.02(+0.38%)
Feb 20, 2015
5.527
5.534
5.485
5.494
185,103
-0.02(-0.32%)
Feb 19, 2015
5.543
5.588
5.495
5.511
183,088
-0.07(-1.29%)
Feb 18, 2015
5.522
5.583
5.446
5.583
183,264
+0.05(+0.89%)
Feb 17, 2015
5.544
5.595
5.486
5.534
272,586
+0.05(+0.86%)
Feb 13, 2015
5.502
5.486
5.486
5.486
255,578
+0.03(+0.61%)
Feb 12, 2015
5.492
5.519
5.443
5.453
257,661
+0.04(+0.68%)
Feb 11, 2015
5.423
5.444
5.392
5.416
255,544
-0.02(-0.39%)
Feb 10, 2015
5.522
5.539
5.409
5.437
656,010
-0.08(-1.43%)
Feb 09, 2015
5.501
5.527
5.407
5.516
430,287
+0.14(+2.58%)
Feb 06, 2015
5.494
5.608
5.341
5.378
571,493
-0.09(-1.67%)
Feb 05, 2015
5.411
5.560
5.411
5.469
413,763
+0.06(+1.20%)
Feb 04, 2015
5.476
5.544
5.365
5.404
321,271
-0.11(-2.01%)
Feb 03, 2015
5.722
5.722
5.508
5.515
355,373
-0.15(-2.67%)
Feb 02, 2015
5.704
5.745
5.620
5.666
247,438
+0.02(+0.28%)
Jan 30, 2015
5.578
5.729
5.578
5.650
401,104
+0.00(+0.03%)
Jan 29, 2015
5.573
5.675
5.573
5.648
122,051
+0.04(+0.69%)
Jan 28, 2015
5.659
5.659
5.587
5.609
67,970
-0.05(-0.81%)
Jan 27, 2015
5.594
5.689
5.594
5.655
155,988
+0.04(+0.75%)
Jan 26, 2015
5.534
5.622
5.520
5.613
139,793
+0.09(+1.65%)
Jan 23, 2015
5.518
5.583
5.514
5.522
119,017
-0.01(-0.10%)
Jan 22, 2015
5.537
5.564
5.504
5.527
160,815
-0.03(-0.54%)
Jan 21, 2015
5.646
5.667
5.537
5.557
230,777
-0.09(-1.68%)
Jan 20, 2015
5.739
5.739
5.622
5.652
140,681
-0.05(-0.83%)
Jan 16, 2015
5.581
5.773
5.534
5.699
191,302
+0.11(+2.04%)
Jan 15, 2015
5.516
5.592
5.464
5.585
178,341
+0.13(+2.38%)
Jan 14, 2015
5.314
5.479
5.314
5.455
229,838
+0.10(+1.84%)
Jan 13, 2015
5.462
5.467
5.304
5.356
167,190
-0.10(-1.77%)
Jan 12, 2015
5.404
5.453
5.316
5.453
358,851
+0.11(+2.14%)
Jan 09, 2015
5.400
5.400
5.337
5.339
306,864
-0.07(-1.27%)
Jan 08, 2015
5.534
5.560
5.390
5.407
187,272
-0.09(-1.57%)
Jan 07, 2015
5.578
5.585
5.395
5.494
337,864
-0.05(-0.89%)
Jan 06, 2015
5.622
5.625
5.511
5.543
244,968
-0.07(-1.22%)
Jan 05, 2015
5.495
5.639
5.449
5.611
156,380
+0.11(+1.98%)
Jan 02, 2015
5.455
5.506
5.430
5.502
149,715
+0.07(+1.26%)
Dec 31, 2014
5.404
5.434
5.434
5.434
175,887
+0.05(+0.91%)
Dec 30, 2014
5.385
5.423
5.376
5.385
72,876
-0.02(-0.36%)
Dec 29, 2014
5.270
5.414
5.270
5.404
110,524
+0.13(+2.47%)
Dec 26, 2014
5.306
5.397
5.265
5.274
48,986
-0.04(-0.66%)
Dec 24, 2014
5.299
5.309
5.309
5.309
206,056
+0.04(+0.77%)
Dec 23, 2014
5.226
5.302
5.188
5.269
109,289
+0.03(+0.57%)
Dec 22, 2014
5.339
5.358
5.211
5.239
133,424
-0.15(-2.80%)
Dec 19, 2014
5.214
5.418
5.139
5.390
197,882
+0.17(+3.20%)
Dec 18, 2014
5.172
5.283
5.165
5.223
283,708
+0.09(+1.75%)
Dec 17, 2014
5.012
5.133
4.975
5.133
184,352
+0.14(+2.71%)
Dec 16, 2014
5.002
5.114
4.984
4.998
177,032
-0.02(-0.49%)
Dec 15, 2014
5.172
5.204
5.007
5.023
344,939
-0.08(-1.48%)
Dec 12, 2014
5.051
5.123
5.051
5.098
132,530
+0.01(+0.17%)
Dec 11, 2014
5.084
5.154
5.047
5.089
212,112
-0.01(-0.10%)
Dec 10, 2014
5.316
5.365
5.079
5.095
681,090
-0.25(-4.70%)
Dec 09, 2014
5.214
5.346
5.205
5.346
226,127
+0.12(+2.22%)
Dec 08, 2014
5.318
5.321
5.167
5.230
335,285
-0.14(-2.65%)
Dec 05, 2014
5.490
5.509
5.346
5.372
180,481
-0.14(-2.55%)
Dec 04, 2014
5.546
5.559
5.467
5.513
141,746
-0.03(-0.48%)
Dec 03, 2014
5.472
5.543
5.446
5.539
77,550
+0.07(+1.35%)
Dec 02, 2014
5.402
5.465
5.351
5.465
198,793
+0.04(+0.78%)
Dec 01, 2014
5.486
5.486
5.402
5.423
378,216
+0.01(+0.23%)
Nov 28, 2014
5.571
5.571
5.399
5.411
434,352
-0.19(-3.36%)
Nov 26, 2014
5.697
5.599
5.599
5.599
183,287
-0.09(-1.51%)
Nov 25, 2014
5.639
5.685
5.571
5.685
441,791
+0.08(+1.34%)
Nov 24, 2014
5.629
5.646
5.577
5.610
279,235
+0.01(+0.25%)
Nov 21, 2014
5.679
5.679
5.563
5.596
261,099
-0.01(-0.09%)
Nov 20, 2014
5.554
5.601
5.495
5.601
661,517
+0.09(+1.67%)
Nov 19, 2014
5.481
5.554
5.481
5.509
247,750
+0.02(+0.44%)
Nov 18, 2014
5.360
5.487
5.353
5.485
225,356
+0.13(+2.46%)
Nov 17, 2014
5.348
5.360
5.318
5.353
387,345
+0.01(+0.13%)
Nov 14, 2014
5.320
5.384
5.299
5.346
192,667
+0.06(+1.18%)
Nov 13, 2014
5.360
5.374
5.284
5.284
275,370
-0.07(-1.27%)
Nov 12, 2014
5.346
5.372
5.296
5.351
259,682
+0.02(+0.39%)
Nov 11, 2014
5.296
5.330
5.242
5.330
205,140
+0.06(+1.19%)
Nov 10, 2014
5.311
5.311
5.190
5.268
358,982
-0.00(-0.07%)
Nov 07, 2014
5.244
5.294
5.233
5.271
208,626
+0.05(+1.03%)
Nov 06, 2014
5.228
5.228
5.110
5.218
272,212
+0.01(+0.20%)
Nov 05, 2014
5.183
5.282
5.174
5.207
383,594
-0.01(-0.23%)
Nov 04, 2014
5.325
5.325
5.108
5.219
1,072,011
-0.26(-4.78%)
Nov 03, 2014
5.494
5.506
5.468
5.481
210,314
-0.01(-0.16%)
Oct 31, 2014
5.459
5.492
5.406
5.490
144,998
+0.05(+0.93%)
Oct 30, 2014
5.469
5.469
5.395
5.440
170,872
-0.00(-0.06%)
Oct 29, 2014
5.565
5.578
5.438
5.443
125,474
-0.11(-1.94%)
Oct 28, 2014
5.367
5.551
5.367
5.551
326,161
+0.18(+3.29%)
Oct 27, 2014
5.442
5.442
5.372
5.374
246,753
-0.07(-1.24%)
Oct 24, 2014
5.440
5.455
5.369
5.442
105,615
+0.03(+0.64%)
Oct 23, 2014
5.509
5.531
5.403
5.407
128,832
-0.07(-1.21%)
Oct 22, 2014
5.376
5.511
5.337
5.473
244,973
+0.12(+2.17%)
Oct 21, 2014
5.270
5.407
5.270
5.356
125,756
+0.09(+1.65%)
Oct 20, 2014
5.230
5.270
5.173
5.270
196,245
+0.02(+0.36%)
Oct 17, 2014
5.171
5.284
5.159
5.251
240,768
+0.16(+3.07%)
Oct 16, 2014
4.968
5.129
4.870
5.094
333,495
+0.02(+0.31%)
Oct 15, 2014
5.166
5.188
5.030
5.079
624,299
-0.15(-2.79%)
Oct 14, 2014
5.193
5.225
5.122
5.225
452,101
+0.00(+0.07%)
Oct 13, 2014
5.218
5.256
5.173
5.221
67,297
+0.03(+0.50%)
Oct 10, 2014
5.303
5.313
5.185
5.195
169,121
-0.12(-2.19%)
Oct 09, 2014
5.403
5.422
5.311
5.311
173,027
-0.09(-1.64%)
Oct 08, 2014
5.355
5.415
5.284
5.400
535,253
+0.07(+1.30%)
Oct 07, 2014
5.287
5.402
5.275
5.330
316,724
+0.02(+0.33%)
Oct 06, 2014
5.273
5.315
5.235
5.313
215,487
+0.09(+1.63%)
Oct 03, 2014
5.256
5.292
5.212
5.228
281,782
-0.06(-1.18%)
Oct 02, 2014
5.199
5.291
5.199
5.291
201,211
+0.06(+1.16%)
Oct 01, 2014
5.289
5.291
5.226
5.230
241,274
-0.06(-1.12%)
Sep 30, 2014
5.318
5.356
5.289
5.289
311,204
-0.01(-0.26%)
Sep 29, 2014
5.289
5.304
5.249
5.303
87,565
+0.01(+0.13%)
Sep 26, 2014
5.193
5.304
5.184
5.296
128,043
+0.10(+1.87%)
Sep 25, 2014
5.235
5.252
5.124
5.199
362,284
-0.06(-1.06%)
Sep 24, 2014
5.287
5.296
5.231
5.254
191,440
-0.05(-0.88%)
Sep 23, 2014
5.330
5.365
5.301
5.301
128,337
-0.06(-1.10%)
Sep 22, 2014
5.492
5.492
5.278
5.360
236,481
-0.15(-2.65%)
Sep 19, 2014
5.320
5.537
5.320
5.506
278,406
+0.18(+3.39%)
Sep 18, 2014
5.219
5.333
5.208
5.325
305,242
+0.14(+2.78%)
Sep 17, 2014
5.207
5.232
5.178
5.181
250,308
-0.02(-0.33%)
Sep 16, 2014
5.110
5.200
5.081
5.199
214,537
+0.11(+2.22%)
Sep 15, 2014
4.949
5.100
4.949
5.086
441,178
+0.16(+3.28%)
Sep 12, 2014
4.947
4.957
4.903
4.924
252,411
-0.04(-0.87%)
Sep 11, 2014
4.947
5.006
4.947
4.968
205,970
-0.03(-0.66%)
Sep 10, 2014
4.978
5.006
4.949
5.001
105,632
+0.01(+0.17%)
Sep 09, 2014
5.020
5.171
4.964
4.992
227,995
-0.02(-0.32%)
Sep 08, 2014
5.044
5.048
4.980
5.008
178,558
-0.04(-0.82%)
Sep 05, 2014
5.075
5.100
5.046
5.049
131,102
-0.02(-0.38%)
Sep 04, 2014
5.120
5.127
5.053
5.068
225,892
+0.01(+0.24%)
Sep 03, 2014
5.119
5.119
5.046
5.056
189,625
-0.04(-0.79%)
Sep 02, 2014
5.155
5.155
5.089
5.097
145,822
-0.05(-1.07%)
Aug 29, 2014
5.164
5.152
5.152
5.152
148,640
-0.01(-0.24%)
Aug 28, 2014
5.169
5.176
5.141
5.164
143,017
-0.01(-0.10%)
Aug 27, 2014
5.096
5.171
5.079
5.169
134,853
+0.11(+2.12%)
Aug 26, 2014
5.062
5.070
5.040
5.061
222,163
+0.02(+0.33%)
Aug 25, 2014
5.088
5.088
5.034
5.045
188,893
+0.00(+0.00%)
Aug 22, 2014
5.019
5.067
5.019
5.045
69,971
+0.03(+0.68%)
Aug 21, 2014
5.028
5.064
5.002
5.010
192,209
-0.01(-0.17%)
Aug 20, 2014
5.043
5.060
5.021
5.019
218,006
-0.03(-0.58%)
Aug 19, 2014
5.065
5.080
5.045
5.048
224,492
-0.03(-0.61%)
Aug 18, 2014
5.074
5.081
5.036
5.079
248,398
+0.01(+0.24%)
Aug 15, 2014
5.046
5.071
5.028
5.067
88,752
+0.04(+0.82%)
Aug 14, 2014
4.995
5.038
4.995
5.026
91,735
+0.04(+0.86%)
Aug 13, 2014
5.012
5.016
4.976
4.983
106,061
-0.01(-0.14%)
Aug 12, 2014
5.016
5.016
4.944
4.990
104,642
-0.02(-0.41%)
Aug 11, 2014
4.968
5.019
4.968
5.010
146,715
+0.04(+0.72%)
Aug 08, 2014
4.981
4.992
4.969
4.974
97,923
-0.03(-0.62%)
Aug 07, 2014
4.962
5.016
4.962
5.005
108,349
+0.03(+0.62%)
Aug 06, 2014
4.849
4.976
4.837
4.974
236,039
+0.08(+1.72%)
Aug 05, 2014
4.896
4.901
4.841
4.891
249,046
-0.04(-0.83%)
Aug 04, 2014
4.908
4.961
4.908
4.931
131,438
+0.02(+0.45%)
Aug 01, 2014
4.882
4.923
4.875
4.909
153,364
+0.04(+0.84%)
Jul 31, 2014
4.899
4.934
4.867
4.868
236,781
-0.06(-1.25%)
Jul 30, 2014
4.983
5.019
4.925
4.930
315,451
-0.07(-1.47%)
Jul 29, 2014
5.009
5.033
4.988
5.004
739,024
-0.02(-0.34%)
Jul 28, 2014
4.974
5.029
4.968
5.021
69,218
+0.06(+1.14%)
Jul 25, 2014
5.040
5.040
4.957
4.964
151,047
-0.06(-1.19%)
Jul 24, 2014
5.050
5.053
5.017
5.024
59,954
-0.01(-0.27%)
Jul 23, 2014
4.950
5.050
4.937
5.038
147,632
+0.10(+1.94%)
Jul 22, 2014
4.988
4.998
4.929
4.942
251,854
-0.04(-0.82%)
Jul 21, 2014
4.976
4.992
4.961
4.983
196,681
+0.03(+0.52%)
Jul 18, 2014
4.974
4.988
4.952
4.957
144,234
-0.02(-0.31%)
Jul 17, 2014
4.983
4.985
4.961
4.973
93,107
-0.00(-0.07%)
Jul 16, 2014
4.995
4.995
4.964
4.976
202,203
+0.01(+0.21%)
Jul 15, 2014
4.992
5.002
4.956
4.966
158,519
-0.04(-0.72%)
Jul 14, 2014
5.036
5.077
5.002
5.002
447,694
-0.02(-0.34%)
Jul 11, 2014
5.053
5.053
5.009
5.019
137,742
-0.04(-0.78%)
Jul 10, 2014
5.065
5.070
5.031
5.058
191,964
+0.01(+0.14%)
Jul 09, 2014
5.052
5.060
5.026
5.052
220,896
+0.02(+0.34%)
Jul 08, 2014
5.069
5.069
5.024
5.034
116,253
-0.02(-0.44%)
Jul 07, 2014
5.100
5.100
5.036
5.057
180,428
-0.04(-0.84%)
Jul 03, 2014
5.069
5.100
5.100
5.100
87,566
+0.03(+0.54%)
Jul 02, 2014
5.088
5.137
5.064
5.072
276,110
+0.01(+0.14%)
Jul 01, 2014
5.106
5.106
5.041
5.065
63,912
-0.01(-0.20%)
Jun 30, 2014
5.052
5.077
5.048
5.076
106,405
+0.02(+0.47%)
Jun 27, 2014
5.050
5.064
5.028
5.052
101,431
-0.01(-0.20%)
Jun 26, 2014
5.033
5.062
5.033
5.062
38,418
+0.01(+0.24%)
Jun 25, 2014
5.034
5.053
5.010
5.050
177,183
+0.03(+0.65%)
Jun 24, 2014
5.043
5.043
5.010
5.017
152,004
-0.03(-0.51%)
Jun 23, 2014
5.046
5.076
5.029
5.043
174,853
+0.01(+0.20%)
Jun 20, 2014
4.968
5.034
4.968
5.033
131,397
+0.07(+1.35%)
Jun 19, 2014
4.981
4.994
4.937
4.966
159,973
-0.01(-0.14%)
Jun 18, 2014
4.950
4.981
4.930
4.973
118,413
+0.02(+0.45%)
Jun 17, 2014
4.954
4.985
4.949
4.950
277,599
-0.03(-0.52%)
Jun 16, 2014
4.909
4.979
4.909
4.976
107,275
+0.07(+1.36%)
Jun 13, 2014
4.903
4.916
4.891
4.909
79,528
+0.01(+0.10%)
Jun 12, 2014
4.911
4.913
4.882
4.904
149,103
+0.01(+0.25%)
Jun 11, 2014
4.916
4.923
4.861
4.892
236,156
+0.01(+0.18%)
Jun 10, 2014
4.925
4.927
4.879
4.884
326,595
-0.02(-0.45%)
Jun 06, 2014
4.921
4.930
4.890
4.906
174,369
-0.01(-0.21%)
Jun 05, 2014
4.870
4.923
4.852
4.916
361,056
+0.06(+1.16%)
Jun 04, 2014
4.898
4.906
4.860
4.860
284,855
-0.05(-0.94%)
Jun 03, 2014
4.906
4.909
4.882
4.906
302,497
+0.00(+0.00%)
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.