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
Ares Dynamic Credit Allocation Fund, Inc.
(NY:
ARDC
)
14.90
+0.10 (+0.68%)
Streaming Delayed Price
Updated: 10:26 AM 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, 2016
6.904
6.919
6.874
6.894
141,542
-0.01(-0.14%)
May 27, 2016
6.904
6.904
6.904
6.904
143,565
+0.03(+0.50%)
May 26, 2016
6.928
6.928
6.869
6.869
80,362
-0.03(-0.43%)
May 25, 2016
6.884
6.928
6.834
6.899
74,528
+0.05(+0.80%)
May 24, 2016
6.854
6.854
6.829
6.844
83,177
+0.01(+0.22%)
May 23, 2016
6.815
6.829
6.785
6.829
107,102
+0.03(+0.44%)
May 20, 2016
6.800
6.800
6.737
6.800
61,460
+0.02(+0.37%)
May 19, 2016
6.735
6.775
6.716
6.775
139,795
+0.03(+0.51%)
May 18, 2016
6.735
6.743
6.696
6.740
82,082
+0.01(+0.22%)
May 17, 2016
6.730
6.750
6.711
6.725
82,821
-0.00(-0.07%)
May 16, 2016
6.755
6.755
6.730
6.730
93,055
-0.01(-0.15%)
May 13, 2016
6.711
6.740
6.711
6.740
63,600
+0.03(+0.44%)
May 12, 2016
6.730
6.730
6.686
6.711
101,246
+0.02(+0.37%)
May 11, 2016
6.691
6.696
6.667
6.686
144,764
-0.01(-0.15%)
May 10, 2016
6.691
6.706
6.642
6.696
136,137
+0.02(+0.37%)
May 09, 2016
6.681
6.704
6.662
6.671
154,331
-0.01(-0.22%)
May 06, 2016
6.725
6.730
6.652
6.686
112,504
-0.02(-0.29%)
May 05, 2016
6.716
6.735
6.691
6.706
135,032
+0.00(+0.07%)
May 04, 2016
6.701
6.735
6.689
6.701
108,512
-0.01(-0.15%)
May 03, 2016
6.775
6.775
6.696
6.711
160,785
-0.06(-0.94%)
May 02, 2016
6.789
6.809
6.755
6.775
157,862
+0.00(+0.07%)
Apr 29, 2016
6.745
6.789
6.727
6.770
90,754
+0.05(+0.73%)
Apr 28, 2016
6.725
6.755
6.711
6.721
121,933
-0.00(-0.07%)
Apr 27, 2016
6.701
6.740
6.696
6.725
188,634
+0.05(+0.81%)
Apr 26, 2016
6.686
6.696
6.662
6.671
111,718
+0.01(+0.22%)
Apr 25, 2016
6.696
6.696
6.637
6.657
111,004
-0.03(-0.51%)
Apr 22, 2016
6.637
6.691
6.637
6.691
117,982
+0.06(+0.89%)
Apr 21, 2016
6.652
6.676
6.603
6.632
167,484
+0.01(+0.15%)
Apr 20, 2016
6.608
6.652
6.583
6.622
120,028
+0.03(+0.45%)
Apr 19, 2016
6.563
6.603
6.551
6.593
116,093
+0.06(+0.90%)
Apr 18, 2016
6.505
6.558
6.498
6.534
196,977
+0.02(+0.30%)
Apr 15, 2016
6.553
6.553
6.495
6.514
153,450
-0.03(-0.45%)
Apr 14, 2016
6.548
6.558
6.524
6.544
234,154
+0.01(+0.22%)
Apr 13, 2016
6.534
6.539
6.519
6.529
133,546
+0.02(+0.30%)
Apr 12, 2016
6.524
6.539
6.510
6.510
125,591
+0.00(+0.00%)
Apr 11, 2016
6.505
6.548
6.500
6.510
118,761
+0.01(+0.15%)
Apr 08, 2016
6.558
6.558
6.495
6.500
312,941
-0.04(-0.60%)
Apr 07, 2016
6.563
6.563
6.514
6.539
96,464
-0.01(-0.22%)
Apr 06, 2016
6.651
6.651
6.490
6.553
223,594
+0.08(+1.28%)
Apr 05, 2016
6.490
6.490
6.456
6.471
87,252
-0.01(-0.23%)
Apr 04, 2016
6.558
6.563
6.461
6.485
131,048
-0.06(-0.89%)
Apr 01, 2016
6.500
6.602
6.495
6.544
202,500
+0.02(+0.37%)
Mar 31, 2016
6.490
6.529
6.471
6.519
149,341
+0.03(+0.53%)
Mar 30, 2016
6.441
6.490
6.441
6.485
72,137
+0.07(+1.06%)
Mar 29, 2016
6.441
6.471
6.368
6.417
84,201
-0.00(-0.08%)
Mar 28, 2016
6.466
6.475
6.422
6.422
106,249
-0.03(-0.53%)
Mar 24, 2016
6.466
6.456
6.456
6.456
115,754
-0.07(-1.12%)
Mar 23, 2016
6.510
6.539
6.493
6.529
175,283
+0.02(+0.37%)
Mar 22, 2016
6.490
6.524
6.485
6.505
206,079
+0.03(+0.53%)
Mar 21, 2016
6.432
6.480
6.432
6.471
119,577
+0.03(+0.45%)
Mar 18, 2016
6.422
6.490
6.422
6.441
277,857
+0.03(+0.46%)
Mar 17, 2016
6.378
6.427
6.358
6.412
92,182
+0.05(+0.84%)
Mar 16, 2016
6.256
6.358
6.256
6.358
120,983
+0.10(+1.64%)
Mar 15, 2016
6.232
6.271
6.222
6.256
100,800
+0.00(+0.08%)
Mar 14, 2016
6.246
6.275
6.198
6.251
125,167
+0.01(+0.23%)
Mar 11, 2016
6.164
6.237
6.164
6.237
190,771
+0.08(+1.33%)
Mar 10, 2016
6.159
6.174
6.130
6.155
91,221
+0.02(+0.31%)
Mar 09, 2016
6.106
6.140
6.063
6.135
133,279
+0.06(+0.95%)
Mar 08, 2016
6.077
6.087
6.039
6.077
66,620
+0.00(+0.00%)
Mar 07, 2016
6.087
6.116
6.070
6.077
111,809
-0.02(-0.40%)
Mar 04, 2016
6.097
6.102
6.068
6.102
97,914
+0.06(+0.96%)
Mar 03, 2016
6.005
6.058
5.966
6.044
200,320
+0.07(+1.13%)
Mar 02, 2016
5.957
5.976
5.937
5.976
77,516
+0.03(+0.57%)
Mar 01, 2016
5.928
5.957
5.913
5.942
187,097
+0.03(+0.57%)
Feb 29, 2016
5.903
5.932
5.889
5.908
131,667
+0.01(+0.16%)
Feb 26, 2016
5.966
5.971
5.894
5.899
328,404
-0.09(-1.45%)
Feb 25, 2016
5.942
6.159
5.928
5.986
43,132
+0.00(+0.08%)
Feb 24, 2016
5.952
5.981
5.855
5.981
255,398
+0.04(+0.73%)
Feb 23, 2016
5.932
5.942
5.908
5.937
174,161
+0.01(+0.24%)
Feb 22, 2016
5.952
5.952
5.903
5.923
102,960
+0.04(+0.74%)
Feb 19, 2016
5.855
5.905
5.855
5.879
193,547
-0.02(-0.33%)
Feb 18, 2016
5.923
5.923
5.875
5.899
243,727
+0.03(+0.49%)
Feb 17, 2016
5.836
5.891
5.836
5.870
64,140
+0.05(+0.91%)
Feb 16, 2016
5.879
5.879
5.802
5.816
127,835
-0.01(-0.17%)
Feb 12, 2016
5.807
5.826
5.826
5.826
163,557
+0.04(+0.74%)
Feb 11, 2016
5.678
5.821
5.678
5.783
138,783
+0.01(+0.17%)
Feb 10, 2016
5.874
5.898
5.773
5.773
101,526
-0.09(-1.47%)
Feb 09, 2016
5.836
5.884
5.817
5.860
124,496
-0.04(-0.65%)
Feb 08, 2016
6.008
6.008
5.898
5.898
112,201
-0.13(-2.14%)
Feb 05, 2016
6.104
6.105
6.013
6.027
179,819
-0.07(-1.18%)
Feb 04, 2016
6.099
6.128
6.089
6.099
96,494
-0.01(-0.16%)
Feb 03, 2016
6.142
6.152
6.082
6.109
232,815
+0.00(+0.08%)
Feb 02, 2016
6.094
6.160
6.076
6.104
146,644
-0.01(-0.16%)
Feb 01, 2016
6.042
6.113
6.032
6.113
102,105
+0.06(+1.03%)
Jan 29, 2016
6.118
6.163
6.037
6.051
202,475
-0.08(-1.25%)
Jan 28, 2016
6.118
6.128
6.030
6.128
379,364
+0.10(+1.67%)
Jan 27, 2016
5.984
6.027
5.955
6.027
193,417
+0.09(+1.45%)
Jan 26, 2016
5.869
5.984
5.869
5.941
150,682
+0.05(+0.89%)
Jan 25, 2016
5.955
5.955
5.879
5.888
222,342
-0.07(-1.13%)
Jan 22, 2016
5.946
5.989
5.903
5.955
197,027
+0.05(+0.89%)
Jan 21, 2016
5.912
5.951
5.845
5.903
328,335
+0.03(+0.57%)
Jan 20, 2016
5.902
5.902
5.765
5.869
248,039
-0.08(-1.28%)
Jan 19, 2016
6.059
6.059
5.912
5.945
296,364
-0.10(-1.73%)
Jan 15, 2016
6.078
6.050
6.050
6.050
204,226
-0.10(-1.62%)
Jan 14, 2016
6.216
6.216
6.083
6.149
194,662
-0.08(-1.30%)
Jan 13, 2016
6.277
6.277
6.187
6.230
251,729
-0.05(-0.75%)
Jan 12, 2016
6.306
6.306
6.235
6.277
96,804
+0.01(+0.15%)
Jan 11, 2016
6.315
6.320
6.249
6.268
157,121
-0.06(-0.97%)
Jan 08, 2016
6.306
6.382
6.306
6.329
146,800
+0.00(+0.08%)
Jan 07, 2016
6.287
6.351
6.287
6.325
135,957
-0.03(-0.45%)
Jan 06, 2016
6.306
6.396
6.306
6.353
185,479
+0.00(+0.07%)
Jan 05, 2016
6.329
6.363
6.329
6.348
197,846
+0.01(+0.22%)
Jan 04, 2016
6.310
6.350
6.254
6.334
245,383
-0.00(-0.07%)
Dec 31, 2015
6.358
6.339
6.339
6.339
318,880
-0.03(-0.45%)
Dec 30, 2015
6.363
6.415
6.363
6.367
220,301
-0.04(-0.67%)
Dec 29, 2015
6.344
6.410
6.344
6.410
261,115
+0.08(+1.20%)
Dec 28, 2015
6.363
6.401
6.325
6.334
243,312
-0.04(-0.60%)
Dec 24, 2015
6.358
6.372
6.372
6.372
509,196
-0.01(-0.15%)
Dec 23, 2015
6.320
6.396
6.320
6.382
455,385
+0.09(+1.43%)
Dec 22, 2015
6.258
6.315
6.249
6.292
160,291
+0.03(+0.53%)
Dec 21, 2015
6.296
6.320
6.239
6.258
286,636
-0.04(-0.68%)
Dec 18, 2015
6.287
6.344
6.287
6.301
304,772
-0.00(-0.08%)
Dec 17, 2015
6.244
6.320
6.244
6.306
335,783
+0.05(+0.83%)
Dec 16, 2015
6.211
6.292
6.211
6.254
291,591
+0.04(+0.69%)
Dec 15, 2015
6.121
6.216
6.121
6.211
379,899
+0.09(+1.45%)
Dec 14, 2015
6.146
6.146
6.066
6.122
287,367
-0.03(-0.46%)
Dec 11, 2015
6.263
6.263
6.113
6.150
395,579
-0.11(-1.80%)
Dec 10, 2015
6.315
6.315
6.254
6.263
183,001
-0.02(-0.37%)
Dec 09, 2015
6.329
6.334
6.277
6.287
294,502
-0.02(-0.30%)
Dec 08, 2015
6.287
6.315
6.263
6.306
162,514
-0.00(-0.07%)
Dec 07, 2015
6.400
6.400
6.301
6.310
454,338
-0.09(-1.47%)
Dec 04, 2015
6.385
6.404
6.367
6.404
213,798
+0.03(+0.44%)
Dec 03, 2015
6.385
6.390
6.371
6.376
187,922
-0.00(-0.07%)
Dec 02, 2015
6.367
6.437
6.367
6.381
120,201
-0.03(-0.51%)
Dec 01, 2015
6.385
6.428
6.367
6.414
276,489
+0.04(+0.66%)
Nov 30, 2015
6.395
6.395
6.343
6.371
143,342
+0.00(+0.07%)
Nov 27, 2015
6.409
6.409
6.348
6.367
178,435
-0.04(-0.59%)
Nov 25, 2015
6.409
6.404
6.404
6.404
287,744
-0.00(-0.07%)
Nov 24, 2015
6.362
6.414
6.343
6.409
323,475
+0.01(+0.15%)
Nov 23, 2015
6.414
6.442
6.376
6.400
167,353
-0.03(-0.44%)
Nov 20, 2015
6.461
6.461
6.423
6.428
134,618
-0.04(-0.58%)
Nov 19, 2015
6.461
6.479
6.442
6.465
217,256
+0.00(+0.00%)
Nov 18, 2015
6.465
6.470
6.437
6.465
157,634
+0.00(+0.00%)
Nov 17, 2015
6.447
6.475
6.447
6.465
165,830
+0.02(+0.27%)
Nov 16, 2015
6.397
6.448
6.392
6.448
118,910
+0.04(+0.66%)
Nov 13, 2015
6.448
6.448
6.392
6.406
160,705
-0.05(-0.72%)
Nov 12, 2015
6.476
6.481
6.429
6.453
252,426
-0.03(-0.43%)
Nov 11, 2015
6.509
6.513
6.481
6.481
77,851
-0.05(-0.71%)
Nov 10, 2015
6.560
6.560
6.485
6.527
84,541
-0.03(-0.50%)
Nov 09, 2015
6.634
6.644
6.551
6.560
132,511
-0.08(-1.26%)
Nov 06, 2015
6.667
6.667
6.620
6.644
92,209
-0.05(-0.77%)
Nov 05, 2015
6.718
6.718
6.676
6.695
280,515
-0.00(-0.07%)
Nov 04, 2015
6.690
6.703
6.681
6.700
62,318
-0.00(-0.07%)
Nov 03, 2015
6.742
6.742
6.667
6.704
87,469
-0.03(-0.48%)
Nov 02, 2015
6.709
6.737
6.672
6.737
150,676
+0.04(+0.56%)
Oct 30, 2015
6.686
6.702
6.672
6.700
94,350
+0.01(+0.21%)
Oct 29, 2015
6.676
6.686
6.658
6.686
80,035
-0.01(-0.14%)
Oct 28, 2015
6.676
6.700
6.667
6.695
124,292
+0.02(+0.28%)
Oct 27, 2015
6.653
6.676
6.630
6.676
133,257
+0.01(+0.14%)
Oct 26, 2015
6.686
6.690
6.644
6.667
101,035
-0.00(-0.07%)
Oct 23, 2015
6.714
6.718
6.653
6.672
95,770
-0.02(-0.35%)
Oct 22, 2015
6.667
6.695
6.630
6.695
167,114
+0.06(+0.89%)
Oct 21, 2015
6.654
6.654
6.622
6.636
61,153
+0.00(+0.00%)
Oct 20, 2015
6.604
6.640
6.604
6.636
119,222
+0.01(+0.14%)
Oct 19, 2015
6.645
6.659
6.594
6.627
98,047
-0.00(-0.07%)
Oct 16, 2015
6.576
6.631
6.576
6.631
67,147
+0.01(+0.21%)
Oct 15, 2015
6.622
6.622
6.566
6.617
128,743
-0.01(-0.14%)
Oct 14, 2015
6.687
6.687
6.594
6.627
82,261
-0.05(-0.69%)
Oct 13, 2015
6.562
6.677
6.562
6.673
180,230
+0.06(+0.98%)
Oct 12, 2015
6.627
6.627
6.594
6.608
44,257
-0.02(-0.28%)
Oct 09, 2015
6.580
6.650
6.580
6.627
107,365
+0.03(+0.42%)
Oct 08, 2015
6.474
6.599
6.474
6.599
172,731
+0.08(+1.28%)
Oct 07, 2015
6.493
6.516
6.479
6.516
84,481
+0.06(+0.86%)
Oct 06, 2015
6.423
6.460
6.419
6.460
68,105
+0.04(+0.58%)
Oct 05, 2015
6.405
6.423
6.395
6.423
152,797
+0.00(+0.00%)
Oct 02, 2015
6.382
6.428
6.340
6.423
86,895
+0.04(+0.58%)
Oct 01, 2015
6.474
6.474
6.372
6.386
198,261
-0.07(-1.15%)
Sep 30, 2015
6.456
6.472
6.382
6.460
200,408
+0.01(+0.22%)
Sep 29, 2015
6.520
6.522
6.423
6.446
88,880
-0.10(-1.48%)
Sep 28, 2015
6.599
6.599
6.543
6.543
117,224
-0.06(-0.84%)
Sep 25, 2015
6.585
6.659
6.585
6.599
145,003
+0.03(+0.42%)
Sep 24, 2015
6.599
6.599
6.530
6.571
123,125
-0.03(-0.42%)
Sep 23, 2015
6.594
6.636
6.594
6.599
92,582
-0.00(-0.07%)
Sep 22, 2015
6.608
6.613
6.576
6.604
95,928
-0.03(-0.49%)
Sep 21, 2015
6.664
6.687
6.636
6.636
91,293
-0.03(-0.42%)
Sep 18, 2015
6.617
6.682
6.604
6.664
61,453
+0.01(+0.14%)
Sep 17, 2015
6.631
6.668
6.605
6.654
73,989
+0.04(+0.54%)
Sep 16, 2015
6.633
6.669
6.592
6.619
133,528
+0.01(+0.14%)
Sep 15, 2015
6.614
6.660
6.587
6.610
140,147
-0.02(-0.28%)
Sep 14, 2015
6.637
6.640
6.614
6.628
32,983
-0.00(-0.07%)
Sep 11, 2015
6.651
6.651
6.621
6.633
38,606
-0.01(-0.21%)
Sep 10, 2015
6.637
6.660
6.610
6.646
108,803
+0.02(+0.28%)
Sep 09, 2015
6.655
6.715
6.614
6.628
156,677
-0.05(-0.69%)
Sep 08, 2015
6.642
6.678
6.642
6.674
36,596
+0.04(+0.62%)
Sep 04, 2015
6.642
6.633
6.633
6.633
145,853
-0.08(-1.16%)
Sep 03, 2015
6.710
6.743
6.669
6.710
84,987
-0.04(-0.61%)
Sep 02, 2015
6.738
6.793
6.701
6.752
167,070
-0.01(-0.14%)
Sep 01, 2015
6.619
6.788
6.619
6.761
387,522
+0.10(+1.45%)
Aug 31, 2015
6.646
6.674
6.619
6.665
107,974
+0.03(+0.41%)
Aug 28, 2015
6.646
6.646
6.559
6.637
102,879
-0.00(-0.07%)
Aug 27, 2015
6.646
6.669
6.591
6.642
214,157
-0.02(-0.28%)
Aug 26, 2015
6.660
6.678
6.527
6.660
234,830
+0.00(+0.00%)
Aug 25, 2015
6.582
6.660
6.490
6.660
139,175
+0.19(+2.98%)
Aug 24, 2015
6.628
6.678
6.417
6.467
341,119
-0.28(-4.08%)
Aug 21, 2015
6.793
6.793
6.743
6.743
202,914
-0.02(-0.27%)
Aug 20, 2015
6.821
6.844
6.761
6.761
63,322
-0.07(-1.01%)
Aug 19, 2015
6.821
6.834
6.784
6.830
328,101
+0.02(+0.25%)
Aug 18, 2015
6.849
6.849
6.813
6.813
123,971
-0.03(-0.47%)
Aug 17, 2015
6.826
6.845
6.795
6.845
69,523
+0.00(+0.07%)
Aug 14, 2015
6.831
6.863
6.781
6.840
109,609
-0.01(-0.20%)
Aug 13, 2015
6.826
6.854
6.804
6.854
71,360
+0.01(+0.20%)
Aug 12, 2015
6.713
6.840
6.690
6.840
166,035
+0.07(+1.08%)
Aug 11, 2015
6.785
6.795
6.731
6.767
55,282
-0.04(-0.54%)
Aug 10, 2015
6.845
6.858
6.767
6.804
70,290
-0.03(-0.40%)
Aug 07, 2015
6.849
6.849
6.795
6.831
64,511
-0.01(-0.13%)
Aug 06, 2015
6.922
6.922
6.831
6.840
105,916
-0.05(-0.79%)
Aug 05, 2015
6.908
6.936
6.886
6.895
64,368
-0.00(-0.07%)
Aug 04, 2015
6.936
6.940
6.886
6.899
83,718
-0.02(-0.33%)
Aug 03, 2015
6.936
6.936
6.872
6.922
46,073
+0.03(+0.48%)
Jul 31, 2015
6.895
6.895
6.872
6.889
50,820
+0.01(+0.11%)
Jul 30, 2015
6.826
6.890
6.826
6.881
64,142
+0.05(+0.73%)
Jul 29, 2015
6.808
6.836
6.785
6.831
53,608
+0.05(+0.67%)
Jul 28, 2015
6.799
6.831
6.763
6.785
100,207
+0.00(+0.00%)
Jul 27, 2015
6.790
6.813
6.754
6.785
112,145
-0.00(-0.07%)
Jul 24, 2015
6.958
6.963
6.785
6.790
83,683
-0.16(-2.29%)
Jul 23, 2015
6.995
6.995
6.917
6.949
66,379
-0.01(-0.20%)
Jul 22, 2015
6.968
6.972
6.936
6.963
69,591
+0.02(+0.33%)
Jul 21, 2015
6.927
6.954
6.899
6.940
35,335
+0.04(+0.51%)
Jul 20, 2015
6.982
7.000
6.905
6.905
128,627
-0.11(-1.61%)
Jul 17, 2015
7.054
7.054
6.982
7.018
43,718
-0.06(-0.83%)
Jul 16, 2015
6.986
7.077
6.982
7.077
159,603
+0.11(+1.62%)
Jul 15, 2015
6.977
6.977
6.919
6.964
51,907
+0.03(+0.39%)
Jul 14, 2015
6.919
6.946
6.896
6.937
75,033
+0.02(+0.33%)
Jul 13, 2015
6.973
6.973
6.892
6.914
167,386
-0.03(-0.39%)
Jul 10, 2015
6.865
6.959
6.865
6.941
123,399
+0.07(+0.99%)
Jul 09, 2015
6.901
6.901
6.855
6.874
80,622
+0.03(+0.40%)
Jul 08, 2015
6.905
6.905
6.824
6.846
92,962
-0.07(-0.98%)
Jul 07, 2015
6.950
6.973
6.846
6.914
280,009
-0.01(-0.21%)
Jul 06, 2015
6.959
6.959
6.910
6.928
91,150
-0.03(-0.44%)
Jul 02, 2015
7.018
6.959
6.959
6.959
73,292
-0.03(-0.39%)
Jul 01, 2015
6.964
7.041
6.950
6.986
115,401
+0.06(+0.91%)
Jun 30, 2015
6.937
6.941
6.905
6.923
119,498
+0.04(+0.52%)
Jun 29, 2015
6.919
6.964
6.837
6.887
144,473
-0.08(-1.10%)
Jun 26, 2015
7.113
7.113
6.950
6.964
91,914
-0.15(-2.10%)
Jun 25, 2015
7.163
7.172
7.108
7.113
172,598
-0.03(-0.38%)
Jun 24, 2015
7.131
7.149
7.108
7.140
66,404
+0.01(+0.13%)
Jun 23, 2015
7.122
7.149
7.113
7.131
43,200
-0.00(-0.06%)
Jun 22, 2015
7.113
7.140
7.090
7.135
67,721
+0.05(+0.64%)
Jun 19, 2015
7.126
7.127
7.074
7.090
135,438
-0.04(-0.57%)
Jun 18, 2015
7.158
7.158
7.117
7.131
52,848
-0.01(-0.19%)
Jun 17, 2015
7.172
7.172
7.135
7.145
102,713
-0.02(-0.25%)
Jun 16, 2015
7.181
7.181
7.126
7.163
44,398
+0.01(+0.11%)
Jun 15, 2015
7.155
7.168
7.128
7.155
46,316
-0.01(-0.19%)
Jun 12, 2015
7.209
7.209
7.164
7.168
118,567
-0.02(-0.25%)
Jun 11, 2015
7.191
7.204
7.169
7.186
70,476
+0.02(+0.25%)
Jun 10, 2015
7.200
7.200
7.159
7.168
81,302
-0.01(-0.12%)
Jun 09, 2015
7.186
7.209
7.168
7.177
79,308
-0.02(-0.25%)
Jun 08, 2015
7.186
7.231
7.164
7.195
100,519
+0.00(+0.06%)
Jun 05, 2015
7.164
7.195
7.155
7.191
78,964
+0.00(+0.06%)
Jun 04, 2015
7.231
7.231
7.182
7.186
56,932
-0.04(-0.50%)
Jun 03, 2015
7.245
7.245
7.195
7.222
57,902
+0.00(+0.00%)
Jun 02, 2015
7.222
7.236
7.204
7.222
26,685
-0.01(-0.12%)
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.