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
New Oriental Education & Technology Group ADR
(NY:
EDU
)
75.18
-1.37 (-1.79%)
Official Closing Price
Updated: 7:00 PM EDT, Jun 14, 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
978.60
1012
978.60
994.70
193,758
+18.40(+1.88%)
May 30, 2018
986.70
1002
971.80
976.30
93,225
-6.40(-0.65%)
May 29, 2018
976.60
997.60
967.00
982.70
181,249
-24.10(-2.39%)
May 25, 2018
1007
1007
1007
0
-36.20(-3.47%)
May 24, 2018
1003
1050
1000
1043
273,572
+29.70(+2.93%)
May 23, 2018
966.00
1021
964.90
1013
217,126
+48.40(+5.02%)
May 22, 2018
960.00
977.80
958.30
964.90
109,688
+5.80(+0.60%)
May 21, 2018
955.00
986.70
954.60
959.10
157,039
+18.70(+1.99%)
May 18, 2018
938.30
946.79
934.40
940.40
81,293
+3.80(+0.41%)
May 17, 2018
928.20
944.50
925.00
936.60
107,091
+4.60(+0.49%)
May 16, 2018
931.60
943.50
926.70
932.00
99,855
-0.10(-0.01%)
May 15, 2018
934.00
938.20
925.10
932.10
60,665
-3.10(-0.33%)
May 14, 2018
935.00
949.20
933.40
935.20
47,855
+2.70(+0.29%)
May 11, 2018
950.00
953.80
923.20
932.50
56,691
-11.50(-1.22%)
May 10, 2018
923.40
950.00
921.70
944.00
119,398
+24.10(+2.62%)
May 09, 2018
923.70
939.00
918.60
919.90
71,342
-2.60(-0.28%)
May 08, 2018
924.70
927.60
908.60
922.50
69,838
+5.80(+0.63%)
May 07, 2018
908.60
929.80
900.00
916.70
88,296
+8.90(+0.98%)
May 04, 2018
915.00
916.80
894.30
907.80
81,384
-7.90(-0.86%)
May 03, 2018
912.00
922.00
882.00
915.70
90,617
+0.60(+0.07%)
May 02, 2018
915.10
938.85
913.60
915.10
85,940
+1.50(+0.16%)
May 01, 2018
902.30
916.30
890.10
913.60
38,942
+15.20(+1.69%)
Apr 30, 2018
906.80
921.70
891.60
898.40
89,405
-2.50(-0.28%)
Apr 27, 2018
904.40
911.45
892.90
900.90
68,190
-2.00(-0.22%)
Apr 26, 2018
902.00
906.10
878.80
902.90
181,555
+18.20(+2.06%)
Apr 25, 2018
890.10
909.90
872.50
884.70
206,093
-18.00(-1.99%)
Apr 24, 2018
940.00
963.90
880.00
902.70
563,827
+34.50(+3.97%)
Apr 23, 2018
912.80
913.47
864.00
868.20
295,833
-42.90(-4.71%)
Apr 20, 2018
918.90
920.00
903.00
911.10
281,866
-5.10(-0.56%)
Apr 19, 2018
942.90
946.80
912.00
916.20
102,026
-20.30(-2.17%)
Apr 18, 2018
927.70
940.40
915.00
936.50
107,403
+12.50(+1.35%)
Apr 17, 2018
916.00
931.60
911.80
924.00
107,653
+9.70(+1.06%)
Apr 16, 2018
924.70
924.70
902.50
914.30
97,991
-8.60(-0.93%)
Apr 13, 2018
945.10
945.50
913.60
922.90
75,770
-18.30(-1.94%)
Apr 12, 2018
957.60
962.80
936.40
941.20
96,951
-13.50(-1.41%)
Apr 11, 2018
948.00
965.50
938.10
954.70
136,928
+0.80(+0.08%)
Apr 10, 2018
943.50
958.00
933.25
953.90
228,581
+37.90(+4.14%)
Apr 09, 2018
899.90
940.80
892.50
916.00
129,244
+28.80(+3.25%)
Apr 06, 2018
875.10
898.80
872.90
887.20
141,878
-2.50(-0.28%)
Apr 05, 2018
884.50
895.25
869.20
889.70
110,396
+12.80(+1.46%)
Apr 04, 2018
831.10
880.40
830.00
876.90
125,069
+12.10(+1.40%)
Apr 03, 2018
864.10
879.20
853.20
864.80
98,750
+4.50(+0.52%)
Apr 02, 2018
877.30
878.70
848.40
860.30
93,752
-16.20(-1.85%)
Mar 29, 2018
876.50
876.50
876.50
0
+14.00(+1.62%)
Mar 28, 2018
878.40
880.95
842.73
862.50
139,391
-14.80(-1.69%)
Mar 27, 2018
930.40
931.70
869.30
877.30
150,828
-40.50(-4.41%)
Mar 26, 2018
920.00
936.60
901.00
917.80
131,193
+18.60(+2.07%)
Mar 23, 2018
910.00
921.60
896.20
899.20
115,773
-12.00(-1.32%)
Mar 22, 2018
938.60
939.50
889.80
911.20
149,453
-47.00(-4.91%)
Mar 21, 2018
965.00
965.80
944.00
958.20
103,882
-12.20(-1.26%)
Mar 20, 2018
920.50
973.50
916.10
970.40
185,983
+43.80(+4.73%)
Mar 19, 2018
901.40
929.00
898.60
926.60
175,587
+21.60(+2.39%)
Mar 16, 2018
925.40
928.60
891.90
905.00
367,120
-32.80(-3.50%)
Mar 15, 2018
925.00
940.30
921.21
937.80
125,359
+19.70(+2.15%)
Mar 14, 2018
925.00
925.00
904.20
918.10
86,796
+4.60(+0.50%)
Mar 13, 2018
952.30
952.30
907.30
913.50
144,550
-34.60(-3.65%)
Mar 12, 2018
936.00
956.70
928.90
948.10
190,375
+13.10(+1.40%)
Mar 09, 2018
930.00
937.40
911.30
935.00
129,228
+4.70(+0.51%)
Mar 08, 2018
915.60
932.80
913.00
930.30
179,225
+19.80(+2.17%)
Mar 07, 2018
914.30
910.50
123,072
+36.00(+4.12%)
Mar 06, 2018
873.00
881.00
865.00
874.50
195,888
+14.00(+1.63%)
Mar 05, 2018
855.40
862.50
844.10
860.50
201,717
+1.30(+0.15%)
Mar 02, 2018
860.00
866.80
843.20
859.20
314,660
-14.30(-1.64%)
Mar 01, 2018
919.30
919.30
859.20
873.50
261,083
-40.40(-4.42%)
Feb 28, 2018
906.90
922.90
904.10
913.90
171,253
+12.90(+1.43%)
Feb 27, 2018
916.10
918.50
886.00
901.00
315,743
-19.20(-2.09%)
Feb 26, 2018
932.90
933.00
893.00
920.20
274,417
-39.30(-4.10%)
Feb 23, 2018
930.00
967.30
917.85
959.50
124,494
+35.30(+3.82%)
Feb 22, 2018
924.20
125,788
-3.60(-0.39%)
Feb 21, 2018
939.20
959.90
926.80
927.80
112,379
-3.80(-0.41%)
Feb 20, 2018
921.50
938.00
912.80
931.60
82,484
+2.20(+0.24%)
Feb 16, 2018
929.40
929.40
929.40
0
+2.60(+0.28%)
Feb 15, 2018
899.60
930.00
896.30
926.80
145,280
+38.90(+4.38%)
Feb 14, 2018
856.90
891.00
853.60
887.90
172,508
+31.10(+3.63%)
Feb 13, 2018
867.10
879.30
844.60
856.80
182,891
-10.30(-1.19%)
Feb 12, 2018
860.00
895.60
856.50
867.10
134,803
+17.10(+2.01%)
Feb 09, 2018
838.10
856.00
825.45
850.00
222,524
+22.30(+2.69%)
Feb 08, 2018
867.60
877.40
827.50
827.70
299,096
-39.40(-4.54%)
Feb 07, 2018
859.50
884.00
852.50
867.10
212,586
-8.90(-1.02%)
Feb 06, 2018
851.00
885.50
841.90
876.00
336,280
-13.60(-1.53%)
Feb 05, 2018
890.20
918.69
873.40
889.60
146,497
-6.20(-0.69%)
Feb 02, 2018
911.20
917.90
891.70
895.80
161,658
-20.20(-2.21%)
Feb 01, 2018
910.00
935.50
898.90
916.00
160,442
-4.90(-0.53%)
Jan 31, 2018
926.90
928.80
910.00
920.90
133,005
+10.20(+1.12%)
Jan 30, 2018
934.10
934.10
897.40
910.70
224,748
-33.30(-3.53%)
Jan 29, 2018
933.00
952.20
923.90
944.00
189,303
-0.10(-0.01%)
Jan 26, 2018
932.00
959.20
932.00
944.10
291,430
+24.10(+2.62%)
Jan 25, 2018
916.70
950.20
912.60
920.00
366,124
+19.80(+2.20%)
Jan 24, 2018
900.10
914.90
877.50
900.20
564,284
-0.80(-0.09%)
Jan 23, 2018
959.20
961.10
881.55
901.00
808,574
-88.40(-8.93%)
Jan 22, 2018
1013
1013
966.50
989.40
269,350
-27.50(-2.70%)
Jan 19, 2018
1032
1032
996.70
1017
88,361
-6.60(-0.64%)
Jan 18, 2018
1030
1046
1010
1024
103,975
+1.00(+0.10%)
Jan 17, 2018
1008
1030
992.60
1022
147,311
+17.30(+1.72%)
Jan 16, 2018
1056
1084
998.20
1005
276,265
-44.00(-4.19%)
Jan 12, 2018
1049
1049
1049
0
+30.00(+2.94%)
Jan 11, 2018
1033
1039
1010
1019
122,726
-13.10(-1.27%)
Jan 10, 2018
1037
1006
1032
65,228
-2.80(-0.27%)
Jan 09, 2018
1024
1037
1004
1035
123,450
+20.20(+1.99%)
Jan 08, 2018
1010
1026
993.60
1015
155,045
+6.30(+0.62%)
Jan 05, 2018
1008
1019
978.11
1009
215,629
+14.70(+1.48%)
Jan 04, 2018
1035
1049
989.26
993.90
210,695
-21.80(-2.15%)
Jan 03, 2018
982.50
1025
982.30
1016
194,394
+37.80(+3.87%)
Jan 02, 2018
957.40
985.40
956.50
977.90
137,876
+37.90(+4.03%)
Dec 29, 2017
940.00
940.00
940.00
0
+13.50(+1.46%)
Dec 28, 2017
937.50
944.90
923.10
926.50
54,124
-1.80(-0.19%)
Dec 27, 2017
929.50
930.20
909.20
928.30
61,972
+3.70(+0.40%)
Dec 26, 2017
917.50
927.20
903.80
924.60
51,778
+7.10(+0.77%)
Dec 22, 2017
920.90
927.30
913.70
917.50
61,586
-4.40(-0.48%)
Dec 21, 2017
921.50
929.49
913.20
921.90
54,048
+3.80(+0.41%)
Dec 20, 2017
919.50
924.20
901.80
918.10
62,176
+9.20(+1.01%)
Dec 19, 2017
919.80
932.50
904.70
908.90
88,135
-9.90(-1.08%)
Dec 18, 2017
901.40
928.60
894.10
918.80
179,726
+23.80(+2.66%)
Dec 15, 2017
889.70
897.51
881.10
895.00
220,645
+0.70(+0.08%)
Dec 14, 2017
889.00
895.70
876.60
894.30
82,994
+12.30(+1.39%)
Dec 13, 2017
895.00
897.80
863.90
882.00
114,561
-9.80(-1.10%)
Dec 12, 2017
898.00
909.00
880.40
891.80
57,784
-10.60(-1.17%)
Dec 11, 2017
908.90
913.70
895.05
902.40
166,125
+2.30(+0.26%)
Dec 08, 2017
899.20
922.60
893.75
900.10
133,056
+11.20(+1.26%)
Dec 07, 2017
886.90
900.80
871.60
888.90
168,313
+0.10(+0.01%)
Dec 06, 2017
832.40
890.90
828.40
888.80
141,491
+44.00(+5.21%)
Dec 05, 2017
842.40
852.20
824.30
844.80
171,410
-2.10(-0.25%)
Dec 04, 2017
852.40
865.30
820.70
846.90
144,207
+4.10(+0.49%)
Dec 01, 2017
838.10
852.60
834.70
842.80
51,670
-5.80(-0.68%)
Nov 30, 2017
850.10
850.55
818.83
848.60
168,990
-1.40(-0.16%)
Nov 29, 2017
881.20
894.80
844.10
850.00
177,159
-32.90(-3.73%)
Nov 28, 2017
870.00
894.50
860.50
882.90
178,148
+20.20(+2.34%)
Nov 27, 2017
875.90
881.00
860.00
862.70
121,041
-23.00(-2.60%)
Nov 24, 2017
870.20
889.30
859.55
885.70
107,507
-7.40(-0.83%)
Nov 22, 2017
902.30
914.00
891.20
893.10
116,889
-10.80(-1.19%)
Nov 21, 2017
891.20
907.60
891.20
903.90
123,996
+21.60(+2.45%)
Nov 20, 2017
895.50
896.50
873.80
882.30
146,497
-10.60(-1.19%)
Nov 17, 2017
881.60
913.60
878.40
892.90
211,968
+11.60(+1.32%)
Nov 16, 2017
856.30
893.40
854.60
881.30
146,325
+31.50(+3.71%)
Nov 15, 2017
832.20
857.40
820.30
849.80
132,441
+8.80(+1.05%)
Nov 14, 2017
845.20
852.95
834.70
841.00
88,938
-4.80(-0.57%)
Nov 13, 2017
849.40
860.95
839.70
845.80
111,290
-9.50(-1.11%)
Nov 10, 2017
855.10
863.30
840.40
855.30
74,746
+1.10(+0.13%)
Nov 09, 2017
862.40
870.00
837.70
854.20
88,893
-17.20(-1.97%)
Nov 08, 2017
883.70
909.80
868.80
871.40
109,869
-3.70(-0.42%)
Nov 07, 2017
882.30
895.00
866.75
875.10
163,551
-4.90(-0.56%)
Nov 06, 2017
815.00
884.50
814.00
880.00
293,578
+64.60(+7.92%)
Nov 03, 2017
823.00
832.50
814.90
815.40
163,133
-1.30(-0.16%)
Nov 02, 2017
825.10
831.60
816.50
816.70
152,907
-7.90(-0.96%)
Nov 01, 2017
835.30
843.90
814.50
824.60
234,918
-7.80(-0.94%)
Oct 31, 2017
825.70
843.30
824.00
832.40
209,583
+4.90(+0.59%)
Oct 30, 2017
849.70
857.85
827.10
827.50
205,239
-26.10(-3.06%)
Oct 27, 2017
845.60
863.70
841.10
853.60
323,393
+26.10(+3.15%)
Oct 26, 2017
851.50
854.10
815.80
827.50
790,262
-61.80(-6.95%)
Oct 25, 2017
912.70
917.60
872.60
889.30
311,156
-31.90(-3.46%)
Oct 24, 2017
925.60
938.40
885.10
921.20
360,350
-18.50(-1.97%)
Oct 23, 2017
929.20
945.50
919.00
939.70
246,266
+12.20(+1.32%)
Oct 20, 2017
908.80
934.20
908.80
927.50
115,108
+22.50(+2.49%)
Oct 19, 2017
891.90
911.80
865.50
905.00
131,978
-7.30(-0.80%)
Oct 18, 2017
918.30
930.00
903.50
912.30
155,616
+3.00(+0.33%)
Oct 17, 2017
935.50
935.59
908.00
909.30
126,268
-27.00(-2.88%)
Oct 16, 2017
944.70
945.90
912.30
936.30
82,695
-1.70(-0.18%)
Oct 13, 2017
910.00
944.90
908.80
938.00
123,172
+32.70(+3.61%)
Oct 12, 2017
918.60
921.75
903.20
905.30
84,274
-8.10(-0.89%)
Oct 11, 2017
934.40
934.40
901.70
913.40
167,125
-21.00(-2.25%)
Oct 10, 2017
915.20
946.30
915.00
934.40
100,265
+18.00(+1.96%)
Oct 09, 2017
917.10
932.10
906.90
916.40
95,621
+0.10(+0.01%)
Oct 06, 2017
892.20
916.10
890.30
916.30
136,520
+17.50(+1.95%)
Oct 05, 2017
910.00
919.00
887.50
898.80
59,110
-8.00(-0.88%)
Oct 04, 2017
921.10
933.20
896.80
906.80
88,377
-20.40(-2.20%)
Oct 03, 2017
892.10
941.70
892.10
927.20
180,528
+46.20(+5.24%)
Oct 02, 2017
875.40
892.60
862.90
881.00
94,221
-1.60(-0.18%)
Sep 29, 2017
883.50
897.80
876.58
882.60
127,933
+5.30(+0.60%)
Sep 28, 2017
858.00
885.60
857.50
877.30
140,962
+15.10(+1.75%)
Sep 27, 2017
832.40
865.20
829.10
862.20
158,748
+39.30(+4.78%)
Sep 26, 2017
830.00
849.90
818.90
822.90
190,821
+0.00(+0.00%)
Sep 25, 2017
866.50
866.50
813.40
822.90
187,185
-32.90(-3.84%)
Sep 22, 2017
861.10
877.00
842.90
855.80
104,342
-8.30(-0.96%)
Sep 21, 2017
881.90
894.10
850.80
864.10
98,074
-7.80(-0.89%)
Sep 20, 2017
866.60
888.00
852.58
871.90
124,170
+12.60(+1.47%)
Sep 19, 2017
875.70
876.25
852.00
859.30
127,163
-12.30(-1.41%)
Sep 18, 2017
883.00
888.50
859.70
871.60
150,460
+1.20(+0.14%)
Sep 15, 2017
883.10
887.00
853.70
870.40
412,919
-11.50(-1.30%)
Sep 14, 2017
892.00
907.40
876.50
881.90
224,943
-36.70(-4.00%)
Sep 13, 2017
914.10
943.00
910.55
918.60
232,500
+8.50(+0.93%)
Sep 12, 2017
902.30
910.90
896.50
910.10
85,855
+10.00(+1.11%)
Sep 11, 2017
893.90
911.77
887.30
900.10
135,532
+21.20(+2.41%)
Sep 08, 2017
908.60
919.90
870.08
878.90
150,835
-27.70(-3.06%)
Sep 07, 2017
841.70
912.80
839.50
906.60
277,870
+73.80(+8.86%)
Sep 06, 2017
811.90
846.15
811.90
832.80
142,073
+23.60(+2.92%)
Sep 05, 2017
835.80
860.80
805.90
809.20
166,038
-32.00(-3.80%)
Sep 01, 2017
821.10
847.30
820.20
841.20
136,113
+28.20(+3.47%)
Aug 31, 2017
795.00
815.19
782.77
813.00
136,899
+24.27(+3.08%)
Aug 30, 2017
785.05
800.57
777.20
788.73
83,026
+9.95(+1.28%)
Aug 29, 2017
757.90
781.47
742.49
778.79
116,774
+16.21(+2.13%)
Aug 28, 2017
778.59
787.54
751.44
762.58
239,487
-11.04(-1.43%)
Aug 25, 2017
842.93
845.12
771.03
773.62
161,068
-54.00(-6.52%)
Aug 24, 2017
844.82
854.77
818.27
827.62
87,865
-12.33(-1.47%)
Aug 23, 2017
825.23
864.02
816.47
839.95
111,927
+9.35(+1.13%)
Aug 22, 2017
815.78
853.18
815.78
830.60
192,467
+14.82(+1.82%)
Aug 21, 2017
797.49
820.96
785.75
815.78
121,326
+19.69(+2.47%)
Aug 18, 2017
789.33
809.52
783.86
796.09
86,553
+8.45(+1.07%)
Aug 17, 2017
801.96
813.45
785.75
787.64
89,928
-12.63(-1.58%)
Aug 16, 2017
812.60
816.88
795.79
800.27
71,643
-5.87(-0.73%)
Aug 15, 2017
819.96
820.86
803.25
806.14
73,671
-12.73(-1.55%)
Aug 14, 2017
793.91
823.14
793.91
818.87
139,893
+40.87(+5.25%)
Aug 11, 2017
765.46
778.49
749.76
777.99
113,973
+6.86(+0.89%)
Aug 10, 2017
788.93
794.70
766.36
771.13
92,912
-22.67(-2.86%)
Aug 09, 2017
791.72
800.17
787.24
793.81
118,291
-2.59(-0.32%)
Aug 08, 2017
804.25
806.44
782.17
796.39
81,911
-10.14(-1.26%)
Aug 07, 2017
796.39
811.81
791.42
806.54
154,017
+19.99(+2.54%)
Aug 04, 2017
787.64
796.39
781.67
786.55
54,574
+4.38(+0.56%)
Aug 03, 2017
777.10
783.96
764.77
782.17
92,595
+13.23(+1.72%)
Aug 02, 2017
778.99
786.85
754.33
768.94
212,808
-7.86(-1.01%)
Aug 01, 2017
798.58
806.24
775.71
776.80
149,660
-15.42(-1.95%)
Jul 31, 2017
797.39
815.88
776.90
792.22
101,682
-1.79(-0.23%)
Jul 28, 2017
787.14
797.59
778.79
794.00
94,713
+6.07(+0.77%)
Jul 27, 2017
826.82
830.40
779.09
787.94
189,776
-36.20(-4.39%)
Jul 26, 2017
802.86
834.38
802.56
824.14
187,022
+21.58(+2.69%)
Jul 25, 2017
773.22
812.90
758.10
802.56
377,196
+2.09(+0.26%)
Jul 24, 2017
789.13
804.75
784.76
800.47
180,819
+13.72(+1.74%)
Jul 21, 2017
801.26
801.26
784.18
786.75
104,866
-14.92(-1.86%)
Jul 20, 2017
813.00
786.85
801.66
143,375
+3.78(+0.47%)
Jul 19, 2017
816.18
821.55
795.89
797.88
140,362
-18.30(-2.24%)
Jul 18, 2017
797.09
820.16
787.04
816.18
120,739
+22.58(+2.84%)
Jul 17, 2017
796.59
813.50
788.44
793.61
97,269
+0.20(+0.03%)
Jul 14, 2017
778.79
814.29
777.45
793.41
180,990
+15.81(+2.03%)
Jul 13, 2017
793.61
795.60
767.05
777.60
149,608
-16.61(-2.09%)
Jul 12, 2017
764.77
795.60
761.68
794.20
155,709
+37.09(+4.90%)
Jul 11, 2017
748.36
758.40
734.04
757.11
95,512
+14.72(+1.98%)
Jul 10, 2017
719.42
746.77
719.42
742.39
116,219
+25.16(+3.51%)
Jul 07, 2017
707.19
722.80
699.83
717.23
85,285
+11.14(+1.58%)
Jul 06, 2017
716.04
726.83
702.11
706.09
162,256
-9.95(-1.39%)
Jul 05, 2017
712.06
717.43
705.20
716.04
60,496
+6.66(+0.94%)
Jul 03, 2017
702.41
719.22
701.91
709.37
67,825
+8.35(+1.19%)
Jun 30, 2017
701.12
711.56
697.34
701.02
92,050
+0.70(+0.10%)
Jun 29, 2017
708.88
720.41
695.25
700.32
124,790
-8.65(-1.22%)
Jun 28, 2017
718.52
718.74
699.23
708.98
105,633
-3.08(-0.43%)
Jun 27, 2017
716.24
744.78
711.66
712.06
101,099
-8.06(-1.12%)
Jun 26, 2017
728.47
749.35
716.58
720.11
88,172
-3.08(-0.43%)
Jun 23, 2017
726.18
734.53
721.21
723.20
55,844
+0.70(+0.10%)
Jun 22, 2017
721.80
724.68
711.06
722.50
129,449
-1.89(-0.26%)
Jun 21, 2017
742.09
743.78
717.43
724.39
115,446
-13.23(-1.79%)
Jun 20, 2017
748.06
758.90
733.04
737.62
135,686
-12.93(-1.72%)
Jun 19, 2017
751.54
762.08
745.97
750.55
115,110
+13.62(+1.85%)
Jun 16, 2017
729.96
743.78
725.19
736.92
85,646
+12.93(+1.79%)
Jun 15, 2017
713.35
725.29
707.48
723.99
118,589
-1.59(-0.22%)
Jun 14, 2017
736.32
758.10
716.04
725.58
100,909
-7.26(-0.99%)
Jun 13, 2017
754.42
772.42
726.08
732.84
271,083
-3.88(-0.53%)
Jun 12, 2017
720.61
757.01
716.04
736.72
268,103
+16.01(+2.22%)
Jun 09, 2017
766.46
779.19
708.78
720.71
270,003
-33.41(-4.43%)
Jun 08, 2017
824.44
826.33
739.21
754.13
290,863
-67.92(-8.26%)
Jun 07, 2017
761.98
827.50
761.68
822.05
279,294
+65.04(+8.59%)
Jun 06, 2017
740.50
766.06
740.10
757.01
126,104
+15.61(+2.11%)
Jun 05, 2017
732.74
742.99
728.37
741.40
97,034
+5.87(+0.80%)
Jun 02, 2017
738.21
744.68
723.20
735.53
105,577
-0.89(-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.