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 31, 2018
8.888
8.911
8.826
8.837
290,741
-0.11(-1.25%)
May 30, 2018
8.974
8.988
8.920
8.948
354,719
+0.17(+1.94%)
May 29, 2018
8.685
8.787
8.665
8.779
453,506
+0.06(+0.73%)
May 25, 2018
8.715
8.715
8.715
0
-0.02(-0.25%)
May 24, 2018
8.685
8.757
8.674
8.737
207,020
+0.00(+0.00%)
May 23, 2018
8.630
8.759
8.594
8.737
199,447
+0.10(+1.15%)
May 22, 2018
8.740
8.781
8.580
8.638
294,366
-0.12(-1.38%)
May 21, 2018
8.685
8.779
8.657
8.759
194,746
+0.09(+1.02%)
May 18, 2018
8.627
8.682
8.580
8.671
392,249
+0.04(+0.45%)
May 17, 2018
8.630
8.632
8.584
8.632
383,290
+0.02(+0.19%)
May 16, 2018
8.558
8.621
8.558
8.616
333,803
+0.05(+0.55%)
May 15, 2018
8.552
8.602
8.484
8.569
375,332
-0.02(-0.29%)
May 14, 2018
8.665
8.665
8.566
8.594
459,349
-0.03(-0.32%)
May 11, 2018
8.654
8.682
8.599
8.621
277,856
+0.00(+0.03%)
May 10, 2018
8.539
8.641
8.538
8.619
224,005
+0.12(+1.43%)
May 09, 2018
8.456
8.517
8.376
8.497
306,604
+0.09(+1.08%)
May 08, 2018
8.486
8.486
8.329
8.406
337,408
-0.08(-0.94%)
May 07, 2018
8.544
8.544
8.456
8.486
326,396
+0.01(+0.10%)
May 04, 2018
8.486
8.522
8.464
8.478
258,208
+0.01(+0.13%)
May 03, 2018
8.472
8.541
8.439
8.467
235,383
+0.02(+0.26%)
May 02, 2018
8.384
8.481
8.362
8.445
326,756
+0.07(+0.86%)
May 01, 2018
8.420
8.420
8.313
8.373
189,342
+0.01(+0.13%)
Apr 30, 2018
8.326
8.401
8.274
8.362
904,590
+0.04(+0.53%)
Apr 27, 2018
8.255
8.321
8.249
8.318
183,549
+0.07(+0.80%)
Apr 26, 2018
8.293
8.296
8.219
8.252
614,630
+0.01(+0.17%)
Apr 25, 2018
8.329
8.329
8.200
8.238
345,808
-0.11(-1.35%)
Apr 24, 2018
8.423
8.423
8.307
8.351
271,697
-0.04(-0.49%)
Apr 23, 2018
8.475
8.475
8.365
8.393
262,938
-0.05(-0.59%)
Apr 20, 2018
8.450
8.544
8.424
8.442
248,491
-0.06(-0.68%)
Apr 19, 2018
8.566
8.577
8.464
8.500
221,923
-0.06(-0.74%)
Apr 18, 2018
8.654
8.660
8.547
8.563
287,497
-0.07(-0.86%)
Apr 17, 2018
8.613
8.677
8.566
8.638
318,544
+0.08(+0.90%)
Apr 16, 2018
8.511
8.610
8.503
8.561
261,777
+0.05(+0.58%)
Apr 13, 2018
8.500
8.547
8.478
8.511
249,754
+0.03(+0.39%)
Apr 12, 2018
8.550
8.555
8.437
8.478
438,029
-0.06(-0.74%)
Apr 11, 2018
8.511
8.558
8.459
8.541
213,918
+0.01(+0.13%)
Apr 10, 2018
8.382
8.539
8.382
8.530
423,213
+0.15(+1.81%)
Apr 09, 2018
8.368
8.456
8.337
8.379
305,777
+0.03(+0.40%)
Apr 06, 2018
8.492
8.492
8.332
8.346
402,753
-0.13(-1.53%)
Apr 05, 2018
8.445
8.511
8.394
8.475
847,536
+0.05(+0.59%)
Apr 04, 2018
8.517
8.517
8.354
8.426
987,638
-0.07(-0.88%)
Apr 03, 2018
8.580
8.588
8.484
8.500
448,533
-0.01(-0.16%)
Apr 02, 2018
8.574
8.646
8.481
8.514
339,323
-0.07(-0.80%)
Mar 29, 2018
8.583
8.583
8.583
0
-0.02(-0.22%)
Mar 28, 2018
8.478
8.660
8.448
8.602
489,265
+0.13(+1.50%)
Mar 27, 2018
8.456
8.544
8.398
8.475
298,621
+0.07(+0.79%)
Mar 26, 2018
8.415
8.420
8.337
8.409
223,795
+0.04(+0.46%)
Mar 23, 2018
8.387
8.503
8.340
8.370
351,158
-0.01(-0.16%)
Mar 22, 2018
8.368
8.428
8.307
8.384
240,755
+0.01(+0.10%)
Mar 21, 2018
8.324
8.486
8.313
8.376
418,396
+0.12(+1.47%)
Mar 20, 2018
8.351
8.393
8.241
8.255
468,605
-0.07(-0.86%)
Mar 19, 2018
8.291
8.335
8.216
8.326
392,300
+0.06(+0.73%)
Mar 16, 2018
8.412
8.412
8.249
8.266
415,894
-0.13(-1.58%)
Mar 15, 2018
8.467
8.467
8.346
8.398
263,877
-0.05(-0.56%)
Mar 14, 2018
8.406
8.456
8.359
8.445
292,607
+0.05(+0.56%)
Mar 13, 2018
8.450
8.450
8.370
8.398
368,963
-0.04(-0.49%)
Mar 12, 2018
8.431
8.495
8.387
8.439
626,740
+0.05(+0.56%)
Mar 09, 2018
8.340
8.420
8.332
8.393
298,555
+0.06(+0.76%)
Mar 08, 2018
8.382
8.401
8.291
8.329
273,355
-0.02(-0.26%)
Mar 07, 2018
8.373
8.296
8.351
242,518
-0.02(-0.20%)
Mar 06, 2018
8.368
8.434
8.346
8.368
371,626
+0.01(+0.10%)
Mar 05, 2018
8.307
8.390
8.263
8.359
502,239
+0.03(+0.36%)
Mar 02, 2018
8.395
8.409
8.313
8.329
335,845
-0.12(-1.37%)
Mar 01, 2018
8.569
8.569
8.266
8.445
723,278
-0.06(-0.75%)
Feb 28, 2018
8.652
8.652
8.492
8.508
405,172
-0.15(-1.72%)
Feb 27, 2018
8.795
8.823
8.635
8.657
425,201
+0.13(+1.51%)
Feb 26, 2018
8.584
8.656
8.494
8.528
770,351
-0.00(-0.03%)
Feb 23, 2018
8.518
8.589
8.483
8.531
280,263
+0.08(+0.98%)
Feb 22, 2018
8.430
8.448
360,986
-0.07(-0.84%)
Feb 21, 2018
8.635
8.635
8.506
8.520
294,908
-0.11(-1.33%)
Feb 20, 2018
8.648
8.651
8.555
8.635
705,227
-0.01(-0.15%)
Feb 16, 2018
8.648
8.648
8.648
0
+0.00(+0.00%)
Feb 15, 2018
8.595
8.669
8.560
8.648
396,929
+0.11(+1.25%)
Feb 14, 2018
8.581
8.648
8.512
8.542
299,478
-0.05(-0.56%)
Feb 13, 2018
8.568
8.595
8.486
8.589
347,634
+0.05(+0.56%)
Feb 12, 2018
8.624
8.659
8.464
8.542
487,134
-0.01(-0.06%)
Feb 09, 2018
8.520
8.560
8.342
8.547
599,452
+0.03(+0.31%)
Feb 08, 2018
8.621
8.637
8.511
8.520
370,622
-0.02(-0.19%)
Feb 07, 2018
8.704
8.770
8.510
8.536
781,197
+0.03(+0.31%)
Feb 06, 2018
8.510
8.663
8.440
8.510
927,778
+0.06(+0.76%)
Feb 05, 2018
8.496
8.542
8.361
8.446
470,520
-0.11(-1.28%)
Feb 02, 2018
8.757
8.797
8.499
8.555
487,266
-0.29(-3.31%)
Feb 01, 2018
8.850
8.858
8.733
8.848
273,942
-0.05(-0.57%)
Jan 31, 2018
8.770
8.903
8.770
8.898
390,762
+0.15(+1.67%)
Jan 30, 2018
8.856
8.856
8.688
8.752
291,507
-0.14(-1.56%)
Jan 29, 2018
8.951
9.026
8.853
8.890
364,466
-0.07(-0.83%)
Jan 26, 2018
8.909
8.983
8.901
8.965
417,722
+0.05(+0.54%)
Jan 25, 2018
8.922
8.978
8.880
8.917
130,322
-0.02(-0.18%)
Jan 24, 2018
8.954
8.970
8.840
8.933
510,363
+0.05(+0.57%)
Jan 23, 2018
8.816
8.887
8.781
8.882
437,076
+0.06(+0.69%)
Jan 22, 2018
8.885
8.898
8.813
8.821
241,878
-0.02(-0.18%)
Jan 19, 2018
8.898
8.911
8.826
8.837
278,387
-0.06(-0.66%)
Jan 18, 2018
8.941
8.941
8.869
8.895
213,902
-0.04(-0.48%)
Jan 17, 2018
8.845
8.989
8.794
8.938
634,508
+0.11(+1.21%)
Jan 16, 2018
8.901
8.942
8.813
8.832
528,090
-0.02(-0.27%)
Jan 12, 2018
8.856
8.856
8.856
0
+0.01(+0.15%)
Jan 11, 2018
8.901
8.934
8.829
8.842
217,480
-0.06(-0.72%)
Jan 10, 2018
9.154
9.154
8.874
8.906
609,242
-0.23(-2.51%)
Jan 09, 2018
9.114
9.188
9.071
9.135
185,642
+0.02(+0.20%)
Jan 08, 2018
9.180
9.199
9.034
9.116
210,362
-0.05(-0.58%)
Jan 05, 2018
9.170
9.239
9.139
9.170
316,190
+0.05(+0.53%)
Jan 04, 2018
9.313
9.313
9.100
9.122
317,325
-0.12(-1.30%)
Jan 03, 2018
9.335
9.335
9.199
9.241
282,908
-0.05(-0.54%)
Jan 02, 2018
9.337
9.337
9.207
9.292
250,705
+0.00(+0.03%)
Dec 29, 2017
9.289
9.289
9.289
0
+0.02(+0.20%)
Dec 28, 2017
9.186
9.271
9.154
9.271
160,887
+0.10(+1.13%)
Dec 27, 2017
9.172
9.223
9.154
9.167
238,740
+0.08(+0.91%)
Dec 26, 2017
9.106
9.147
9.071
9.084
58,299
+0.00(+0.03%)
Dec 22, 2017
9.047
9.094
9.005
9.082
363,343
+0.02(+0.18%)
Dec 21, 2017
9.108
9.178
9.063
9.066
211,700
-0.02(-0.23%)
Dec 20, 2017
9.263
9.263
9.079
9.087
341,283
-0.10(-1.13%)
Dec 19, 2017
9.313
9.320
9.175
9.191
302,330
-0.11(-1.14%)
Dec 18, 2017
9.172
9.404
9.148
9.297
393,321
+0.15(+1.69%)
Dec 15, 2017
9.209
9.228
9.107
9.143
555,047
-0.07(-0.81%)
Dec 14, 2017
9.092
9.263
9.039
9.217
288,128
+0.15(+1.61%)
Dec 13, 2017
8.869
9.138
8.869
9.071
356,789
+0.19(+2.19%)
Dec 12, 2017
8.768
8.898
8.733
8.877
255,824
+0.11(+1.24%)
Dec 11, 2017
8.675
8.792
8.675
8.768
188,272
+0.08(+0.92%)
Dec 08, 2017
8.597
8.741
8.579
8.688
403,641
+0.10(+1.15%)
Dec 07, 2017
8.547
8.605
8.544
8.589
189,584
-0.00(-0.03%)
Dec 06, 2017
8.736
8.736
8.579
8.592
216,781
-0.13(-1.43%)
Dec 05, 2017
8.656
8.800
8.651
8.717
278,838
+0.03(+0.37%)
Dec 04, 2017
8.816
8.829
8.680
8.685
299,286
-0.13(-1.48%)
Dec 01, 2017
8.792
8.861
8.762
8.816
276,035
+0.04(+0.49%)
Nov 30, 2017
8.738
8.786
8.653
8.773
592,218
+0.03(+0.40%)
Nov 29, 2017
8.786
8.794
8.736
8.738
349,133
+0.14(+1.67%)
Nov 28, 2017
8.646
8.646
8.584
8.595
273,768
-0.03(-0.39%)
Nov 27, 2017
8.736
8.742
8.621
8.628
215,960
-0.06(-0.71%)
Nov 24, 2017
8.718
8.726
8.682
8.690
93,360
-0.03(-0.32%)
Nov 22, 2017
8.685
8.736
8.680
8.718
112,160
+0.06(+0.68%)
Nov 21, 2017
8.646
8.700
8.639
8.659
199,048
+0.02(+0.18%)
Nov 20, 2017
8.703
8.708
8.615
8.644
255,105
-0.05(-0.56%)
Nov 17, 2017
8.693
8.693
8.649
8.693
223,784
+0.01(+0.06%)
Nov 16, 2017
8.706
8.711
8.669
8.688
257,508
+0.02(+0.21%)
Nov 15, 2017
8.682
8.955
8.641
8.669
346,897
-0.02(-0.21%)
Nov 14, 2017
8.711
8.734
8.672
8.688
289,477
-0.04(-0.41%)
Nov 13, 2017
8.796
8.796
8.711
8.724
203,338
-0.05(-0.53%)
Nov 10, 2017
8.744
8.821
8.703
8.770
234,923
+0.02(+0.18%)
Nov 09, 2017
8.780
8.780
8.661
8.754
249,157
+0.01(+0.12%)
Nov 08, 2017
8.747
8.767
8.700
8.744
255,338
-0.00(-0.03%)
Nov 07, 2017
8.713
8.752
8.654
8.747
241,450
+0.04(+0.47%)
Nov 06, 2017
8.657
8.754
8.618
8.706
400,061
+0.06(+0.75%)
Nov 03, 2017
8.564
8.658
8.518
8.641
213,266
+0.10(+1.21%)
Nov 02, 2017
8.633
8.688
8.499
8.538
631,428
-0.23(-2.59%)
Nov 01, 2017
8.685
8.821
8.600
8.765
495,359
+0.07(+0.86%)
Oct 31, 2017
8.744
8.778
8.675
8.690
188,309
-0.07(-0.82%)
Oct 30, 2017
8.824
8.839
8.737
8.762
219,451
-0.05(-0.61%)
Oct 27, 2017
8.762
8.821
8.757
8.816
201,412
+0.02(+0.20%)
Oct 26, 2017
8.827
8.870
8.788
8.798
227,600
-0.02(-0.18%)
Oct 25, 2017
8.930
8.966
8.788
8.814
379,452
-0.10(-1.13%)
Oct 24, 2017
8.909
8.940
8.899
8.914
218,981
-0.01(-0.09%)
Oct 23, 2017
9.015
9.025
8.896
8.922
247,689
-0.05(-0.57%)
Oct 20, 2017
9.033
9.043
8.963
8.973
300,845
-0.08(-0.91%)
Oct 19, 2017
9.040
9.084
9.017
9.056
173,559
-0.01(-0.14%)
Oct 18, 2017
9.033
9.092
8.999
9.069
254,328
+0.07(+0.74%)
Oct 17, 2017
8.963
9.033
8.963
9.002
383,009
+0.04(+0.43%)
Oct 16, 2017
8.932
8.971
8.852
8.963
322,499
+0.04(+0.46%)
Oct 13, 2017
8.955
8.965
8.904
8.922
222,681
+0.03(+0.35%)
Oct 12, 2017
8.886
8.953
8.839
8.891
218,185
+0.03(+0.32%)
Oct 11, 2017
8.793
8.945
8.793
8.863
284,519
+0.07(+0.79%)
Oct 10, 2017
8.752
8.821
8.734
8.793
295,817
+0.03(+0.38%)
Oct 09, 2017
8.708
8.762
8.667
8.760
359,531
+0.12(+1.43%)
Oct 06, 2017
8.628
8.672
8.566
8.636
431,320
+0.01(+0.12%)
Oct 05, 2017
8.664
8.700
8.608
8.626
629,487
-0.03(-0.39%)
Oct 04, 2017
8.669
8.685
8.626
8.659
318,492
+0.01(+0.09%)
Oct 03, 2017
8.520
8.659
8.509
8.651
294,459
+0.16(+1.94%)
Oct 02, 2017
8.621
8.693
8.482
8.487
521,970
-0.15(-1.70%)
Sep 29, 2017
8.595
8.654
8.564
8.633
498,733
+0.07(+0.81%)
Sep 28, 2017
8.530
8.628
8.510
8.564
410,435
+0.05(+0.64%)
Sep 27, 2017
8.561
8.563
8.465
8.510
349,669
-0.06(-0.75%)
Sep 26, 2017
8.628
8.656
8.533
8.574
282,966
-0.04(-0.45%)
Sep 25, 2017
8.603
8.649
8.584
8.613
207,042
+0.04(+0.45%)
Sep 22, 2017
8.639
8.659
8.538
8.574
205,481
-0.05(-0.60%)
Sep 21, 2017
8.623
8.644
8.564
8.626
213,115
+0.00(+0.00%)
Sep 20, 2017
8.667
8.703
8.572
8.626
346,609
-0.02(-0.24%)
Sep 19, 2017
8.644
8.693
8.631
8.646
268,635
+0.05(+0.54%)
Sep 18, 2017
8.613
8.677
8.577
8.600
731,983
+0.03(+0.33%)
Sep 15, 2017
8.896
8.896
8.510
8.572
737,749
-0.29(-3.28%)
Sep 14, 2017
8.901
8.935
8.827
8.863
249,091
+0.00(+0.00%)
Sep 13, 2017
8.945
8.945
8.824
8.862
263,452
-0.08(-0.87%)
Sep 12, 2017
9.164
9.164
8.912
8.940
288,460
-0.23(-2.53%)
Sep 11, 2017
9.234
9.272
9.141
9.172
221,225
-0.05(-0.59%)
Sep 08, 2017
9.167
9.226
9.142
9.226
156,079
+0.06(+0.67%)
Sep 07, 2017
9.058
9.187
9.058
9.164
201,599
+0.12(+1.34%)
Sep 06, 2017
8.963
9.102
8.917
9.043
164,881
+0.10(+1.09%)
Sep 05, 2017
8.950
8.981
8.914
8.945
189,043
+0.01(+0.06%)
Sep 01, 2017
8.955
9.004
8.919
8.940
129,860
+0.01(+0.06%)
Aug 31, 2017
8.909
8.951
8.852
8.935
154,631
+0.03(+0.35%)
Aug 30, 2017
9.002
9.007
8.873
8.904
194,400
-0.09(-1.03%)
Aug 29, 2017
9.040
9.040
8.953
8.997
418,301
+0.11(+1.26%)
Aug 28, 2017
8.937
8.957
8.865
8.885
331,308
+0.04(+0.51%)
Aug 25, 2017
8.797
8.920
8.735
8.840
271,138
+0.02(+0.23%)
Aug 24, 2017
8.767
8.875
8.737
8.820
233,675
+0.09(+1.06%)
Aug 23, 2017
8.705
8.812
8.677
8.727
132,742
+0.02(+0.20%)
Aug 22, 2017
8.730
8.782
8.675
8.710
182,933
+0.02(+0.20%)
Aug 21, 2017
8.720
8.815
8.660
8.692
270,666
-0.02(-0.26%)
Aug 18, 2017
8.657
8.715
8.627
8.715
144,205
+0.09(+1.04%)
Aug 17, 2017
8.588
8.715
8.588
8.625
135,631
+0.04(+0.47%)
Aug 16, 2017
8.488
8.585
8.460
8.585
123,751
+0.10(+1.15%)
Aug 15, 2017
8.343
8.488
8.310
8.488
260,951
+0.13(+1.59%)
Aug 14, 2017
8.353
8.410
8.310
8.355
209,484
+0.01(+0.18%)
Aug 11, 2017
8.305
8.373
8.235
8.340
224,553
-0.04(-0.48%)
Aug 10, 2017
8.410
8.435
8.238
8.380
1,045,051
-0.04(-0.47%)
Aug 09, 2017
8.403
8.420
8.360
8.420
282,862
-0.03(-0.38%)
Aug 08, 2017
8.592
8.592
8.398
8.453
552,868
-0.29(-3.37%)
Aug 07, 2017
8.520
8.747
8.465
8.747
458,889
+0.27(+3.21%)
Aug 04, 2017
8.423
8.505
8.398
8.475
190,787
+0.04(+0.47%)
Aug 03, 2017
8.430
8.483
8.385
8.435
188,818
+0.03(+0.33%)
Aug 02, 2017
8.365
8.418
8.354
8.408
159,974
+0.04(+0.45%)
Aug 01, 2017
8.448
8.448
8.340
8.370
155,725
-0.07(-0.86%)
Jul 31, 2017
8.465
8.465
8.388
8.443
147,566
-0.01(-0.18%)
Jul 28, 2017
8.423
8.462
8.293
8.458
245,283
+0.08(+1.01%)
Jul 27, 2017
8.460
8.460
8.353
8.373
270,022
-0.09(-1.09%)
Jul 26, 2017
8.423
8.475
8.400
8.465
194,820
+0.04(+0.50%)
Jul 25, 2017
8.428
8.435
8.343
8.423
240,449
+0.01(+0.18%)
Jul 24, 2017
8.410
8.429
8.360
8.408
252,493
+0.04(+0.45%)
Jul 21, 2017
8.368
8.398
8.323
8.370
268,398
+0.01(+0.06%)
Jul 20, 2017
8.390
8.410
8.353
8.365
169,653
-0.02(-0.30%)
Jul 19, 2017
8.248
8.405
8.248
8.390
234,624
+0.15(+1.85%)
Jul 18, 2017
8.203
8.240
8.185
8.238
145,926
+0.05(+0.67%)
Jul 17, 2017
8.195
8.215
8.143
8.183
142,309
-0.05(-0.64%)
Jul 14, 2017
8.153
8.310
8.153
8.235
232,067
+0.10(+1.23%)
Jul 13, 2017
8.168
8.168
8.115
8.135
184,749
-0.02(-0.31%)
Jul 12, 2017
8.050
8.175
8.010
8.160
254,037
+0.15(+1.94%)
Jul 11, 2017
7.995
8.035
7.983
8.005
203,071
-0.06(-0.81%)
Jul 10, 2017
8.110
8.138
8.045
8.070
215,070
-0.02(-0.22%)
Jul 07, 2017
8.025
8.093
8.025
8.088
178,063
+0.05(+0.68%)
Jul 06, 2017
8.008
8.045
7.965
8.033
210,909
+0.03(+0.41%)
Jul 05, 2017
8.025
8.025
7.898
8.000
254,818
-0.05(-0.65%)
Jul 03, 2017
7.983
8.100
7.973
8.053
107,243
+0.07(+0.88%)
Jun 30, 2017
7.968
7.990
7.953
7.983
219,915
+0.02(+0.22%)
Jun 29, 2017
7.978
7.978
7.913
7.965
392,534
+0.00(+0.03%)
Jun 28, 2017
7.925
7.973
7.865
7.963
1,000,698
-0.29(-3.54%)
Jun 27, 2017
8.295
8.310
8.218
8.255
196,681
+0.02(+0.30%)
Jun 26, 2017
8.240
8.282
8.223
8.230
179,236
+0.02(+0.18%)
Jun 23, 2017
8.250
8.276
8.210
8.215
289,948
-0.06(-0.69%)
Jun 22, 2017
8.248
8.288
8.245
8.273
146,954
+0.04(+0.55%)
Jun 21, 2017
8.248
8.263
8.207
8.228
288,719
-0.03(-0.42%)
Jun 20, 2017
8.200
8.292
8.200
8.263
218,087
-0.02(-0.27%)
Jun 19, 2017
8.400
8.458
8.258
8.285
442,784
-0.20(-2.39%)
Jun 16, 2017
8.138
8.503
8.100
8.488
501,293
+0.35(+4.30%)
Jun 15, 2017
8.005
8.138
7.958
8.138
130,882
+0.10(+1.31%)
Jun 14, 2017
8.073
8.073
8.000
8.033
152,000
+0.00(+0.03%)
Jun 13, 2017
8.048
8.053
8.023
8.030
168,540
+0.05(+0.59%)
Jun 12, 2017
7.978
7.985
7.900
7.983
159,242
+0.07(+0.92%)
Jun 09, 2017
7.900
7.943
7.873
7.910
174,286
+0.03(+0.35%)
Jun 08, 2017
7.898
7.902
7.873
7.883
106,883
-0.02(-0.28%)
Jun 07, 2017
7.965
7.990
7.888
7.905
139,452
-0.07(-0.91%)
Jun 06, 2017
7.973
7.978
7.913
7.978
243,018
+0.04(+0.54%)
Jun 05, 2017
7.943
7.965
7.895
7.935
212,601
+0.01(+0.13%)
Jun 02, 2017
7.928
7.935
7.845
7.925
138,876
+0.02(+0.19%)
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.