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
United States Oil Fund
(NY:
USO
)
75.35
+0.90 (+1.21%)
Official Closing Price
Updated: 8:00 PM EDT, May 24, 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
156.88
164.00
156.80
162.48
3,994,232
+6.00(+3.83%)
May 28, 2015
153.76
156.48
152.73
156.48
3,355,877
+0.64(+0.41%)
May 27, 2015
155.68
157.72
155.12
155.84
2,437,058
-1.68(-1.07%)
May 26, 2015
158.48
159.20
156.00
157.52
2,549,402
-4.48(-2.77%)
May 22, 2015
160.80
162.00
162.00
162.00
1,606,775
-2.00(-1.22%)
May 21, 2015
162.16
164.72
161.60
164.00
3,321,696
+5.28(+3.33%)
May 20, 2015
158.72
159.68
157.28
158.72
2,844,173
+1.68(+1.07%)
May 19, 2015
159.68
160.16
156.64
157.04
3,564,309
-6.48(-3.96%)
May 18, 2015
163.52
164.40
161.80
163.52
1,969,228
-0.64(-0.39%)
May 15, 2015
161.16
164.40
160.40
164.16
2,107,347
-0.08(-0.05%)
May 14, 2015
166.40
167.12
163.20
164.24
2,140,219
-0.64(-0.39%)
May 13, 2015
168.52
169.60
164.88
164.88
2,971,265
-1.04(-0.63%)
May 12, 2015
163.92
168.00
163.76
165.92
2,442,126
+2.88(+1.77%)
May 11, 2015
163.84
164.32
161.44
163.04
1,593,116
-0.32(-0.20%)
May 08, 2015
162.48
163.84
159.76
163.36
2,185,882
+1.76(+1.09%)
May 07, 2015
166.32
166.40
160.88
161.60
3,067,233
-4.96(-2.98%)
May 06, 2015
169.92
171.92
166.52
166.56
4,421,039
+0.48(+0.29%)
May 05, 2015
166.56
168.00
165.84
166.08
3,481,484
+3.84(+2.37%)
May 04, 2015
162.08
162.48
160.80
162.24
1,754,239
-0.96(-0.59%)
May 01, 2015
162.40
163.36
160.44
163.20
1,818,251
-0.88(-0.54%)
Apr 30, 2015
161.20
164.40
160.72
164.08
2,383,674
+3.12(+1.94%)
Apr 29, 2015
157.12
163.20
157.04
160.96
3,916,005
+4.16(+2.65%)
Apr 28, 2015
156.96
159.04
156.20
156.80
2,603,462
+0.64(+0.41%)
Apr 27, 2015
158.24
159.20
155.52
156.16
1,973,920
-1.20(-0.76%)
Apr 24, 2015
156.72
157.84
155.36
157.36
2,414,700
-0.72(-0.46%)
Apr 23, 2015
156.00
160.64
155.76
158.08
3,175,573
+3.20(+2.07%)
Apr 22, 2015
155.68
157.28
154.08
154.88
2,161,837
-0.72(-0.46%)
Apr 21, 2015
158.56
159.68
154.40
155.60
2,901,961
-3.52(-2.21%)
Apr 20, 2015
156.88
161.28
156.80
159.12
3,107,382
+0.40(+0.25%)
Apr 17, 2015
158.32
160.52
156.40
158.72
2,723,783
-0.80(-0.50%)
Apr 16, 2015
157.44
161.76
155.72
159.52
4,217,688
+1.84(+1.17%)
Apr 15, 2015
152.24
159.24
151.44
157.68
6,512,819
+7.12(+4.73%)
Apr 14, 2015
149.84
152.24
149.12
150.56
2,725,990
+2.56(+1.73%)
Apr 13, 2015
149.84
150.36
146.72
148.00
2,313,077
+0.72(+0.49%)
Apr 10, 2015
145.28
147.76
145.04
147.28
2,039,131
+3.04(+2.11%)
Apr 09, 2015
145.12
147.92
144.00
144.24
2,348,222
-0.32(-0.22%)
Apr 08, 2015
149.68
150.00
143.12
144.56
4,859,575
-7.92(-5.19%)
Apr 07, 2015
145.84
153.44
145.44
152.48
5,492,157
+5.04(+3.42%)
Apr 06, 2015
142.80
148.08
141.52
147.44
5,160,799
+6.96(+4.95%)
Apr 02, 2015
138.96
140.48
140.48
140.48
4,674,100
-0.16(-0.11%)
Apr 01, 2015
136.00
143.04
135.44
140.64
4,368,789
+5.92(+4.39%)
Mar 31, 2015
135.92
137.92
134.32
134.72
2,883,766
-3.12(-2.26%)
Mar 30, 2015
138.40
139.36
135.04
137.84
3,259,152
+0.72(+0.53%)
Mar 27, 2015
143.28
143.28
136.96
137.12
3,954,142
-8.56(-5.88%)
Mar 26, 2015
143.44
146.40
141.20
145.68
5,438,426
+6.80(+4.90%)
Mar 25, 2015
136.40
140.24
134.32
138.88
3,992,700
+4.56(+3.39%)
Mar 24, 2015
135.76
136.08
133.68
134.32
2,654,385
+0.08(+0.06%)
Mar 23, 2015
131.68
135.04
131.52
134.24
2,644,445
+2.80(+2.13%)
Mar 20, 2015
132.40
134.40
131.04
131.44
3,674,468
+2.80(+2.18%)
Mar 19, 2015
127.52
130.72
127.28
128.64
4,051,936
-5.44(-4.06%)
Mar 18, 2015
125.44
134.24
124.88
134.08
6,799,681
+6.40(+5.01%)
Mar 17, 2015
128.40
129.92
127.20
127.68
3,904,312
-3.12(-2.39%)
Mar 16, 2015
131.76
131.92
128.00
130.80
4,962,506
-3.60(-2.68%)
Mar 13, 2015
137.20
137.36
133.32
134.40
5,575,760
-5.12(-3.67%)
Mar 12, 2015
142.16
142.48
138.72
139.52
2,975,276
-2.64(-1.86%)
Mar 11, 2015
142.72
142.80
139.52
142.16
3,725,621
-1.12(-0.78%)
Mar 10, 2015
144.72
145.92
141.92
143.28
3,343,534
-3.52(-2.40%)
Mar 09, 2015
145.44
149.08
145.12
146.80
2,466,095
+0.88(+0.60%)
Mar 06, 2015
147.28
148.40
143.76
145.92
3,431,994
-3.76(-2.51%)
Mar 05, 2015
150.72
152.80
148.88
149.68
2,841,899
-2.40(-1.58%)
Mar 04, 2015
149.68
152.80
145.92
152.08
4,086,794
+4.16(+2.81%)
Mar 03, 2015
146.56
149.36
145.44
147.92
2,856,629
+1.36(+0.93%)
Mar 02, 2015
145.04
150.08
144.17
146.56
2,985,740
+1.76(+1.22%)
Feb 27, 2015
144.88
146.80
142.56
144.80
3,558,792
+0.56(+0.39%)
Feb 26, 2015
146.24
147.44
140.64
144.24
5,012,237
-4.96(-3.32%)
Feb 25, 2015
145.20
150.40
142.56
149.20
4,785,510
+4.88(+3.38%)
Feb 24, 2015
147.28
147.76
144.16
144.32
2,270,900
-0.56(-0.39%)
Feb 23, 2015
145.36
148.72
144.16
144.88
6,221,405
-4.32(-2.90%)
Feb 20, 2015
152.56
153.36
149.12
149.20
3,568,041
-3.60(-2.36%)
Feb 19, 2015
147.60
155.04
147.12
152.80
6,026,898
-1.28(-0.83%)
Feb 18, 2015
156.40
158.64
153.36
154.08
3,126,799
-4.24(-2.68%)
Feb 17, 2015
155.04
161.52
151.92
158.32
3,810,950
+1.36(+0.87%)
Feb 13, 2015
157.84
156.96
156.96
156.96
3,862,987
+3.52(+2.29%)
Feb 12, 2015
152.32
154.48
149.20
153.44
3,989,393
+5.36(+3.62%)
Feb 11, 2015
147.92
149.68
144.08
148.08
4,515,354
-3.44(-2.27%)
Feb 10, 2015
156.72
156.72
149.36
151.52
4,215,987
-6.64(-4.20%)
Feb 09, 2015
158.24
161.44
157.44
158.16
4,352,202
+2.40(+1.54%)
Feb 06, 2015
153.48
159.04
152.88
155.76
5,191,267
+3.52(+2.31%)
Feb 05, 2015
147.92
155.84
147.84
152.24
6,267,603
+6.00(+4.10%)
Feb 04, 2015
152.64
152.80
143.60
146.24
8,310,745
-10.72(-6.83%)
Feb 03, 2015
151.60
162.32
150.88
156.96
9,545,723
+8.00(+5.37%)
Feb 02, 2015
147.20
149.60
143.44
148.96
5,183,405
+6.40(+4.49%)
Jan 30, 2015
133.92
144.56
133.84
142.56
5,995,181
+9.12(+6.83%)
Jan 29, 2015
134.40
134.48
130.40
133.44
3,576,946
+0.96(+0.72%)
Jan 28, 2015
135.68
136.72
132.00
132.48
4,996,521
-5.20(-3.78%)
Jan 27, 2015
135.36
139.28
135.20
137.68
2,891,588
+2.72(+2.02%)
Jan 26, 2015
136.00
138.80
134.88
134.96
3,544,650
-1.04(-0.76%)
Jan 23, 2015
137.44
139.76
135.68
136.00
4,067,656
-3.28(-2.35%)
Jan 22, 2015
142.72
143.52
137.28
139.28
4,686,511
-2.88(-2.03%)
Jan 21, 2015
141.76
144.24
140.80
142.16
2,955,712
+2.32(+1.66%)
Jan 20, 2015
141.36
142.80
138.80
139.84
3,558,772
-6.80(-4.64%)
Jan 16, 2015
141.92
146.64
146.64
146.64
4,717,325
+7.04(+5.04%)
Jan 15, 2015
148.32
148.88
139.36
139.60
6,255,945
-6.56(-4.49%)
Jan 14, 2015
139.60
147.80
138.16
146.16
5,288,956
+5.20(+3.69%)
Jan 13, 2015
138.00
141.84
136.80
140.96
4,121,469
+1.68(+1.21%)
Jan 12, 2015
142.08
142.08
139.12
139.28
3,833,570
-6.96(-4.76%)
Jan 09, 2015
147.20
148.00
142.88
146.24
3,312,775
-2.16(-1.46%)
Jan 08, 2015
146.24
148.72
144.48
148.40
3,334,800
+1.45(+0.99%)
Jan 07, 2015
146.40
149.20
144.40
146.95
3,915,547
+2.55(+1.77%)
Jan 06, 2015
148.48
149.60
144.00
144.40
5,272,449
-5.92(-3.94%)
Jan 05, 2015
154.64
154.88
150.32
150.32
3,929,425
-8.80(-5.53%)
Jan 02, 2015
159.76
162.80
157.52
159.12
2,638,311
-3.76(-2.31%)
Dec 31, 2014
160.08
162.88
162.88
162.88
3,037,662
+0.54(+0.33%)
Dec 30, 2014
162.48
164.40
161.36
162.34
2,137,429
-0.06(-0.03%)
Dec 29, 2014
167.60
167.60
160.16
162.40
2,699,514
-3.84(-2.31%)
Dec 26, 2014
169.76
169.76
165.04
166.24
1,569,310
-2.16(-1.28%)
Dec 24, 2014
169.52
168.40
168.40
168.40
1,220,325
-4.08(-2.37%)
Dec 23, 2014
167.52
174.18
167.52
172.48
2,022,026
+5.12(+3.06%)
Dec 22, 2014
171.12
171.12
166.88
167.36
2,572,039
-8.32(-4.74%)
Dec 19, 2014
169.84
176.80
167.44
175.68
3,480,117
+9.76(+5.88%)
Dec 18, 2014
173.44
174.00
164.32
165.92
4,140,824
-4.80(-2.81%)
Dec 17, 2014
167.68
179.44
166.80
170.72
5,922,966
+0.32(+0.19%)
Dec 16, 2014
165.20
173.84
164.24
170.40
5,959,208
+1.92(+1.14%)
Dec 15, 2014
175.68
176.40
167.76
168.48
3,189,379
-6.96(-3.97%)
Dec 12, 2014
178.64
178.96
174.48
175.44
3,308,578
-6.00(-3.31%)
Dec 11, 2014
183.76
186.96
181.04
181.44
2,691,864
-4.80(-2.58%)
Dec 10, 2014
189.36
189.44
183.56
186.24
3,275,485
-7.36(-3.80%)
Dec 09, 2014
190.96
194.56
189.92
193.60
1,504,740
+2.32(+1.21%)
Dec 08, 2014
199.68
196.00
190.64
191.28
1,910,707
-8.40(-4.21%)
Dec 05, 2014
201.20
201.92
197.84
199.68
1,438,498
-3.04(-1.50%)
Dec 04, 2014
201.92
204.00
200.80
202.72
864,540
-1.92(-0.94%)
Dec 03, 2014
205.12
207.12
202.80
204.64
1,536,155
+0.00(+0.00%)
Dec 02, 2014
206.80
208.64
202.56
204.64
2,553,255
-5.88(-2.79%)
Dec 01, 2014
202.48
211.12
202.08
210.52
3,245,850
+5.88(+2.87%)
Nov 28, 2014
210.72
211.36
203.68
204.64
2,532,105
-18.56(-8.32%)
Nov 26, 2014
223.76
223.20
223.20
223.20
1,874,175
-1.04(-0.46%)
Nov 25, 2014
232.32
232.56
224.08
224.24
3,098,561
-5.68(-2.47%)
Nov 24, 2014
231.20
233.84
229.20
229.92
1,056,466
-2.88(-1.24%)
Nov 21, 2014
232.48
233.12
229.68
232.80
1,351,003
+2.96(+1.29%)
Nov 20, 2014
228.08
230.48
227.04
229.84
901,978
+3.84(+1.70%)
Nov 19, 2014
226.88
228.96
224.80
226.00
841,617
+0.40(+0.18%)
Nov 18, 2014
227.84
228.40
225.52
225.60
908,705
-3.83(-1.67%)
Nov 17, 2014
227.68
230.24
227.44
229.43
723,906
-1.21(-0.52%)
Nov 14, 2014
227.28
231.60
226.32
230.64
999,857
+4.32(+1.91%)
Nov 13, 2014
231.44
231.83
224.80
226.32
2,204,536
-6.80(-2.92%)
Nov 12, 2014
233.92
236.56
232.64
233.12
753,870
-2.24(-0.95%)
Nov 11, 2014
234.72
236.72
232.16
235.36
607,392
+0.64(+0.27%)
Nov 10, 2014
241.36
241.36
234.16
234.72
936,949
-3.36(-1.41%)
Nov 07, 2014
238.00
241.04
237.84
238.08
823,132
+1.28(+0.54%)
Nov 06, 2014
235.76
237.52
234.08
236.80
793,839
-2.80(-1.17%)
Nov 05, 2014
234.80
240.88
234.72
239.60
1,731,369
+5.20(+2.22%)
Nov 04, 2014
234.48
234.96
231.12
234.40
1,581,705
-3.68(-1.55%)
Nov 03, 2014
244.08
245.76
237.24
238.08
2,361,774
-6.96(-2.84%)
Oct 31, 2014
241.92
245.20
241.52
245.04
585,118
-1.04(-0.42%)
Oct 30, 2014
247.12
248.08
245.04
246.08
750,368
-3.76(-1.50%)
Oct 29, 2014
249.44
251.60
248.00
249.84
954,148
+3.28(+1.33%)
Oct 28, 2014
245.52
247.36
244.56
246.56
510,179
+1.44(+0.59%)
Oct 27, 2014
242.32
246.16
241.28
245.12
650,408
-1.92(-0.78%)
Oct 24, 2014
246.40
247.12
244.00
247.04
706,228
-1.44(-0.58%)
Oct 23, 2014
247.20
250.08
246.16
248.48
907,521
+4.08(+1.67%)
Oct 22, 2014
251.76
252.00
243.64
244.40
1,075,429
-6.00(-2.40%)
Oct 21, 2014
251.36
252.80
247.75
250.40
722,342
+1.28(+0.51%)
Oct 20, 2014
248.72
249.92
245.28
249.12
756,303
-0.88(-0.35%)
Oct 17, 2014
250.64
253.04
248.24
250.00
938,850
+1.20(+0.48%)
Oct 16, 2014
242.88
255.28
241.60
248.80
2,384,404
+3.44(+1.40%)
Oct 15, 2014
245.52
248.08
242.72
245.36
1,828,470
-1.44(-0.58%)
Oct 14, 2014
255.28
255.36
245.04
246.80
1,925,473
-9.12(-3.56%)
Oct 13, 2014
256.32
258.55
253.71
255.92
635,849
-1.52(-0.59%)
Oct 10, 2014
257.04
259.84
253.88
257.44
949,907
+0.56(+0.22%)
Oct 09, 2014
261.20
261.84
256.08
256.88
990,050
-7.12(-2.70%)
Oct 08, 2014
264.56
264.72
262.00
264.00
932,572
-3.52(-1.32%)
Oct 07, 2014
270.32
270.48
266.88
267.52
540,472
-4.80(-1.76%)
Oct 06, 2014
270.16
273.20
267.28
272.32
567,674
+2.16(+0.80%)
Oct 03, 2014
273.36
274.08
269.12
270.16
822,906
-4.80(-1.75%)
Oct 02, 2014
270.08
275.36
269.12
274.96
1,058,092
+1.76(+0.64%)
Oct 01, 2014
276.80
279.84
272.40
273.20
860,757
-2.08(-0.76%)
Sep 30, 2014
283.44
283.84
273.60
275.28
1,449,047
-8.88(-3.13%)
Sep 29, 2014
280.00
284.96
279.84
284.16
416,682
+2.88(+1.02%)
Sep 26, 2014
279.28
282.56
278.72
281.28
379,326
+2.64(+0.95%)
Sep 25, 2014
280.64
281.04
277.20
278.64
533,300
-1.36(-0.49%)
Sep 24, 2014
276.24
280.88
274.48
280.00
768,899
+4.48(+1.63%)
Sep 23, 2014
274.24
277.28
273.44
275.52
341,585
+2.00(+0.73%)
Sep 22, 2014
275.28
275.68
272.24
273.52
493,550
-3.04(-1.10%)
Sep 19, 2014
276.08
277.76
274.56
276.56
425,380
-0.40(-0.14%)
Sep 18, 2014
281.44
281.52
276.48
276.96
539,057
-3.12(-1.11%)
Sep 17, 2014
281.92
282.96
279.28
280.08
644,529
-1.92(-0.68%)
Sep 16, 2014
278.48
283.36
278.16
282.00
647,556
+5.52(+2.00%)
Sep 15, 2014
273.76
277.28
273.52
276.48
400,170
+1.44(+0.52%)
Sep 12, 2014
276.72
278.40
274.40
275.04
514,107
-2.48(-0.89%)
Sep 11, 2014
271.60
278.48
271.30
277.52
1,018,824
+3.44(+1.26%)
Sep 10, 2014
275.36
275.36
272.16
274.08
636,765
-2.88(-1.04%)
Sep 09, 2014
278.08
278.56
276.04
276.96
263,700
-0.64(-0.23%)
Sep 08, 2014
274.32
277.60
274.16
277.60
356,900
-1.60(-0.57%)
Sep 05, 2014
282.16
282.24
277.28
279.20
568,421
-3.20(-1.13%)
Sep 04, 2014
283.04
284.40
281.12
282.40
441,691
-2.00(-0.70%)
Sep 03, 2014
281.04
286.08
280.24
284.40
551,496
+6.08(+2.18%)
Sep 02, 2014
282.24
283.28
276.80
278.32
754,057
-7.76(-2.71%)
Aug 29, 2014
284.64
286.08
286.08
286.08
397,750
+3.52(+1.25%)
Aug 28, 2014
282.08
282.72
280.32
282.56
319,323
+2.32(+0.83%)
Aug 27, 2014
280.24
281.36
278.80
280.24
317,560
-0.08(-0.03%)
Aug 26, 2014
280.80
281.68
278.80
280.32
379,373
+1.36(+0.49%)
Aug 25, 2014
278.40
279.64
277.92
278.96
416,920
-0.72(-0.26%)
Aug 22, 2014
278.64
279.88
277.56
279.68
488,313
-1.04(-0.37%)
Aug 21, 2014
279.20
282.04
278.96
280.72
486,016
+1.84(+0.66%)
Aug 20, 2014
279.04
279.44
277.48
278.88
397,758
+1.20(+0.43%)
Aug 19, 2014
280.16
280.48
276.64
277.68
503,557
-2.80(-1.00%)
Aug 18, 2014
280.88
281.08
279.04
280.48
347,272
-3.04(-1.07%)
Aug 15, 2014
281.36
284.88
281.04
283.52
665,204
+2.64(+0.94%)
Aug 14, 2014
286.72
286.80
280.32
280.88
987,555
-7.28(-2.53%)
Aug 13, 2014
288.32
289.36
286.25
288.16
305,460
+0.24(+0.08%)
Aug 12, 2014
287.68
289.04
286.48
287.92
360,690
-1.84(-0.64%)
Aug 11, 2014
289.84
291.68
289.53
289.76
235,773
+0.80(+0.28%)
Aug 08, 2014
289.76
290.06
287.84
288.96
281,762
-0.32(-0.11%)
Aug 07, 2014
287.76
289.64
286.56
289.28
298,666
+1.68(+0.58%)
Aug 06, 2014
289.92
290.80
286.64
287.60
647,100
-1.68(-0.58%)
Aug 05, 2014
290.64
290.80
287.60
289.28
411,212
-2.56(-0.88%)
Aug 04, 2014
289.60
292.44
289.52
291.84
275,325
+2.32(+0.80%)
Aug 01, 2014
288.96
290.36
287.84
289.52
535,506
-1.00(-0.34%)
Jul 31, 2014
295.12
295.60
290.16
290.52
584,507
-4.84(-1.64%)
Jul 30, 2014
300.72
301.44
294.80
295.36
625,686
-3.76(-1.26%)
Jul 29, 2014
298.24
300.16
297.60
299.12
338,650
-2.00(-0.66%)
Jul 28, 2014
300.16
302.49
299.12
301.12
273,967
-1.04(-0.34%)
Jul 25, 2014
300.08
304.00
299.37
302.16
340,957
-0.40(-0.13%)
Jul 24, 2014
305.44
305.68
302.08
302.56
340,616
-2.72(-0.89%)
Jul 23, 2014
304.40
306.40
303.92
305.28
282,151
+1.68(+0.55%)
Jul 22, 2014
304.56
304.56
302.88
303.60
185,716
-1.20(-0.39%)
Jul 21, 2014
302.72
305.28
302.16
304.80
433,578
+3.04(+1.01%)
Jul 18, 2014
302.32
303.20
301.36
301.76
421,075
-0.88(-0.29%)
Jul 17, 2014
302.72
303.28
299.84
302.64
808,780
+4.16(+1.39%)
Jul 16, 2014
296.64
299.12
296.56
298.48
519,922
+3.44(+1.17%)
Jul 15, 2014
294.72
295.48
292.64
295.04
549,791
-3.52(-1.18%)
Jul 14, 2014
296.48
298.80
295.68
298.56
771,594
+1.28(+0.43%)
Jul 11, 2014
300.56
301.20
296.32
297.28
618,401
-5.92(-1.95%)
Jul 10, 2014
301.04
303.88
300.68
303.20
459,039
+1.68(+0.56%)
Jul 09, 2014
303.12
303.24
300.96
301.52
729,601
-3.92(-1.28%)
Jul 08, 2014
306.08
307.36
303.84
305.44
302,256
+0.08(+0.03%)
Jul 07, 2014
306.16
306.32
304.40
305.36
178,515
-0.64(-0.21%)
Jul 03, 2014
307.12
306.00
306.00
306.00
180,937
-1.20(-0.39%)
Jul 02, 2014
309.12
311.28
307.12
307.20
331,874
-3.68(-1.18%)
Jul 01, 2014
312.16
312.96
308.56
310.88
296,649
-0.16(-0.05%)
Jun 30, 2014
311.52
311.78
308.72
311.04
228,184
-0.80(-0.26%)
Jun 27, 2014
312.80
313.12
310.80
311.84
203,422
+0.08(+0.03%)
Jun 26, 2014
313.12
313.12
309.92
311.76
251,894
-2.56(-0.81%)
Jun 25, 2014
312.96
314.56
311.12
314.32
257,376
+1.60(+0.51%)
Jun 24, 2014
312.72
314.02
311.92
312.72
237,258
-0.56(-0.18%)
Jun 23, 2014
314.32
314.48
312.56
313.28
272,269
-1.28(-0.41%)
Jun 20, 2014
314.16
315.48
313.60
314.56
336,012
+1.52(+0.49%)
Jun 19, 2014
311.20
313.88
310.22
313.04
294,875
+0.96(+0.31%)
Jun 18, 2014
313.28
313.60
310.88
312.08
274,499
+0.16(+0.05%)
Jun 17, 2014
313.04
314.72
311.84
311.92
270,804
-1.44(-0.46%)
Jun 16, 2014
313.52
314.08
312.92
313.36
226,958
+0.40(+0.13%)
Jun 13, 2014
312.64
314.25
312.16
312.96
369,423
+0.32(+0.10%)
Jun 12, 2014
310.40
312.88
309.68
312.64
720,623
+6.64(+2.17%)
Jun 11, 2014
305.76
306.88
305.20
306.00
146,371
-0.24(-0.08%)
Jun 10, 2014
306.64
307.52
304.56
306.24
208,143
+5.36(+1.78%)
Jun 06, 2014
301.28
301.44
299.68
300.88
129,383
+0.48(+0.16%)
Jun 05, 2014
298.16
300.80
297.68
300.40
158,555
+0.32(+0.11%)
Jun 04, 2014
302.80
303.76
300.00
300.08
213,912
-1.04(-0.35%)
Jun 03, 2014
299.92
301.20
299.60
301.12
144,823
+0.88(+0.29%)
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.