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
Gol Linhas Aereas Inteligentes S.A. ADR
(NY:
GOL
)
N/A
UNCHANGED
Last Price
Updated: 7:00 PM EST, Jan 25, 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, 2017
4.940
4.948
4.712
4.820
662,432
-0.08(-1.55%)
May 30, 2017
4.832
4.924
4.784
4.896
458,235
+0.06(+1.24%)
May 26, 2017
4.928
4.984
4.800
4.836
782,027
+0.02(+0.33%)
May 25, 2017
4.860
5.040
4.776
4.820
1,288,777
+0.06(+1.35%)
May 24, 2017
4.532
4.884
4.508
4.756
1,945,282
+0.31(+7.02%)
May 23, 2017
4.352
4.588
4.348
4.444
1,538,222
+0.03(+0.73%)
May 22, 2017
4.872
4.904
4.332
4.412
2,543,027
-0.49(-9.96%)
May 19, 2017
4.904
5.104
4.804
4.900
2,738,817
+0.27(+5.88%)
May 18, 2017
4.564
4.960
4.132
4.628
8,165,255
-1.52(-24.67%)
May 17, 2017
6.408
6.456
6.128
6.144
580,182
-0.36(-5.54%)
May 16, 2017
6.596
6.616
6.376
6.504
399,867
-0.08(-1.16%)
May 15, 2017
6.612
6.692
6.536
6.580
251,367
+0.06(+0.98%)
May 12, 2017
6.580
6.632
6.448
6.516
399,535
+0.02(+0.25%)
May 11, 2017
6.548
6.548
6.172
6.500
1,042,325
-0.14(-2.17%)
May 10, 2017
7.180
7.184
6.528
6.644
1,233,572
-0.37(-5.25%)
May 09, 2017
7.000
7.112
6.920
7.012
523,095
+0.08(+1.10%)
May 08, 2017
6.820
6.992
6.788
6.936
605,032
+0.20(+2.91%)
May 05, 2017
6.688
6.988
6.660
6.740
317,895
+0.18(+2.81%)
May 04, 2017
6.696
6.720
6.510
6.556
518,970
-0.24(-3.59%)
May 03, 2017
6.832
6.896
6.546
6.800
680,540
+0.03(+0.41%)
May 02, 2017
6.612
6.840
6.380
6.772
1,198,285
+0.41(+6.41%)
May 01, 2017
6.310
6.468
6.244
6.364
394,005
+0.08(+1.27%)
Apr 28, 2017
6.146
6.304
6.100
6.284
435,545
+0.09(+1.45%)
Apr 27, 2017
6.308
6.308
6.162
6.194
416,105
-0.05(-0.83%)
Apr 26, 2017
6.254
6.370
6.172
6.246
660,105
-0.12(-1.92%)
Apr 25, 2017
6.438
6.470
6.302
6.368
449,215
-0.11(-1.64%)
Apr 24, 2017
6.480
6.568
6.462
6.474
418,370
+0.24(+3.78%)
Apr 21, 2017
6.262
6.366
6.222
6.238
215,460
-0.04(-0.70%)
Apr 20, 2017
6.342
6.438
6.230
6.282
475,575
-0.00(-0.06%)
Apr 19, 2017
6.644
6.692
6.270
6.286
680,155
-0.25(-3.82%)
Apr 18, 2017
6.360
6.606
6.328
6.536
878,210
+0.12(+1.93%)
Apr 17, 2017
6.298
6.450
6.239
6.412
738,195
+0.23(+3.79%)
Apr 13, 2017
6.240
6.438
6.168
6.178
759,050
-0.13(-2.00%)
Apr 12, 2017
6.468
6.470
6.232
6.304
819,185
-0.28(-4.19%)
Apr 11, 2017
6.440
6.686
6.410
6.580
1,924,970
+0.44(+7.13%)
Apr 10, 2017
5.872
6.198
5.820
6.142
1,026,425
+0.27(+4.60%)
Apr 07, 2017
5.924
6.028
5.812
5.872
595,660
+0.01(+0.10%)
Apr 06, 2017
5.978
6.100
5.789
5.866
1,683,090
-0.10(-1.61%)
Apr 05, 2017
5.922
6.134
5.854
5.962
2,180,625
+0.30(+5.37%)
Apr 04, 2017
5.604
5.739
5.592
5.658
681,700
+0.13(+2.35%)
Apr 03, 2017
5.422
5.542
5.422
5.528
618,140
+0.23(+4.30%)
Mar 31, 2017
5.160
5.360
5.086
5.300
476,865
+0.11(+2.20%)
Mar 30, 2017
5.226
5.304
5.142
5.186
300,825
-0.06(-1.14%)
Mar 29, 2017
5.224
5.362
5.224
5.246
284,740
-0.01(-0.15%)
Mar 28, 2017
5.378
5.546
5.234
5.254
911,945
-0.06(-1.17%)
Mar 27, 2017
5.024
5.390
4.968
5.316
668,385
+0.21(+4.15%)
Mar 24, 2017
5.170
5.210
5.076
5.104
373,560
-0.07(-1.35%)
Mar 23, 2017
5.252
5.415
5.128
5.174
827,395
-0.13(-2.45%)
Mar 22, 2017
4.992
5.360
4.928
5.304
1,022,725
+0.22(+4.25%)
Mar 21, 2017
5.480
5.534
5.032
5.088
1,588,905
-0.46(-8.23%)
Mar 20, 2017
5.634
5.750
5.488
5.544
951,595
-0.23(-3.95%)
Mar 17, 2017
5.930
5.930
5.606
5.772
497,465
-0.03(-0.55%)
Mar 16, 2017
5.926
6.024
5.742
5.804
666,805
-0.12(-1.96%)
Mar 15, 2017
5.450
5.950
5.400
5.920
1,138,295
+0.51(+9.35%)
Mar 14, 2017
5.504
5.604
5.400
5.414
525,140
-0.12(-2.10%)
Mar 13, 2017
5.742
5.784
5.524
5.530
512,115
-0.16(-2.74%)
Mar 10, 2017
5.672
5.722
5.592
5.686
640,540
+0.28(+5.14%)
Mar 09, 2017
5.430
5.610
5.350
5.408
764,765
-0.12(-2.10%)
Mar 08, 2017
5.800
5.804
5.378
5.524
1,517,640
-0.42(-7.03%)
Mar 07, 2017
5.918
6.024
5.792
5.942
817,835
+0.15(+2.55%)
Mar 06, 2017
5.816
5.832
5.692
5.794
563,795
+0.02(+0.31%)
Mar 03, 2017
5.758
5.886
5.662
5.776
1,636,995
+0.07(+1.26%)
Mar 02, 2017
5.988
6.006
5.616
5.704
829,055
-0.26(-4.33%)
Mar 01, 2017
5.550
5.972
5.548
5.962
1,202,865
+0.41(+7.46%)
Feb 28, 2017
5.600
5.666
5.532
5.548
468,900
-0.09(-1.60%)
Feb 27, 2017
5.320
5.688
5.320
5.638
910,150
+0.21(+3.95%)
Feb 24, 2017
5.536
5.660
5.362
5.424
1,052,875
-0.34(-5.87%)
Feb 23, 2017
5.984
5.990
5.610
5.762
1,772,275
-0.10(-1.71%)
Feb 22, 2017
5.500
5.920
5.450
5.862
2,412,040
+0.33(+5.89%)
Feb 21, 2017
6.348
6.364
5.482
5.536
3,049,425
-0.17(-3.05%)
Feb 17, 2017
5.710
5.710
5.710
0
+0.47(+8.93%)
Feb 16, 2017
5.334
5.414
5.208
5.242
1,568,955
+0.18(+3.47%)
Feb 15, 2017
5.002
5.110
5.002
5.066
1,550,130
+0.35(+7.33%)
Feb 14, 2017
4.520
4.787
4.428
4.720
1,056,330
+0.16(+3.60%)
Feb 13, 2017
4.554
4.610
4.494
4.556
630,535
+0.10(+2.29%)
Feb 10, 2017
4.416
4.492
4.400
4.454
1,254,130
+0.22(+5.15%)
Feb 09, 2017
4.138
4.262
4.112
4.236
728,885
+0.20(+4.90%)
Feb 08, 2017
3.900
4.070
3.874
4.038
260,990
+0.11(+2.70%)
Feb 07, 2017
3.964
3.982
3.842
3.932
394,030
+0.01(+0.20%)
Feb 06, 2017
3.982
4.008
3.872
3.924
485,040
-0.07(-1.80%)
Feb 03, 2017
4.064
4.140
3.990
3.996
360,880
-0.08(-2.06%)
Feb 02, 2017
4.064
4.122
4.008
4.080
1,750,055
+0.15(+3.76%)
Feb 01, 2017
4.020
4.038
3.746
3.932
827,705
-0.03(-0.86%)
Jan 31, 2017
4.078
4.086
3.946
3.966
1,105,510
-0.02(-0.60%)
Jan 30, 2017
3.968
4.030
3.810
3.990
1,703,915
+0.14(+3.64%)
Jan 27, 2017
3.702
3.884
3.664
3.850
695,010
+0.16(+4.22%)
Jan 26, 2017
3.856
3.862
3.666
3.694
552,975
-0.10(-2.58%)
Jan 25, 2017
3.780
3.896
3.722
3.792
463,555
+0.02(+0.42%)
Jan 24, 2017
3.640
3.800
3.626
3.776
575,110
+0.12(+3.40%)
Jan 23, 2017
3.570
3.654
3.526
3.652
556,695
+0.08(+2.18%)
Jan 20, 2017
3.390
3.578
3.376
3.574
743,945
+0.27(+8.30%)
Jan 19, 2017
3.316
3.330
3.244
3.300
560,250
-0.02(-0.66%)
Jan 18, 2017
3.398
3.436
3.310
3.322
528,390
-0.11(-3.26%)
Jan 17, 2017
3.462
3.520
3.418
3.434
465,185
-0.09(-2.44%)
Jan 13, 2017
3.520
3.520
3.520
0
-0.07(-2.06%)
Jan 12, 2017
3.554
3.644
3.540
3.594
1,548,080
+0.20(+5.77%)
Jan 11, 2017
3.138
3.416
3.112
3.398
899,545
+0.13(+4.04%)
Jan 10, 2017
3.318
3.358
3.216
3.266
675,900
+0.01(+0.43%)
Jan 09, 2017
3.284
3.352
3.238
3.252
685,710
+0.09(+2.98%)
Jan 06, 2017
3.204
3.204
3.108
3.158
442,115
-0.07(-2.05%)
Jan 05, 2017
3.308
3.322
3.200
3.224
1,202,940
-0.02(-0.74%)
Jan 04, 2017
3.170
3.258
3.140
3.248
1,176,865
+0.25(+8.27%)
Jan 03, 2017
2.860
3.012
2.830
3.000
808,380
+0.28(+10.13%)
Dec 30, 2016
2.724
2.724
2.724
0
-0.13(-4.69%)
Dec 29, 2016
2.852
2.892
2.820
2.858
721,625
-0.08(-2.66%)
Dec 28, 2016
2.932
2.962
2.864
2.936
1,078,470
+0.12(+4.41%)
Dec 27, 2016
2.710
2.854
2.692
2.812
1,612,405
+0.29(+11.32%)
Dec 23, 2016
2.526
2.526
2.526
0
+0.21(+9.26%)
Dec 22, 2016
2.416
2.422
2.308
2.312
1,110,335
-0.09(-3.91%)
Dec 21, 2016
2.488
2.500
2.390
2.406
636,535
-0.08(-3.22%)
Dec 20, 2016
2.504
2.538
2.424
2.486
734,175
+0.01(+0.24%)
Dec 19, 2016
2.532
2.550
2.456
2.480
478,675
-0.05(-1.82%)
Dec 16, 2016
2.634
2.682
2.514
2.526
694,290
-0.11(-4.17%)
Dec 15, 2016
2.536
2.682
2.530
2.636
1,298,000
+0.09(+3.37%)
Dec 14, 2016
2.768
2.784
2.542
2.550
1,401,335
-0.15(-5.70%)
Dec 13, 2016
2.710
2.788
2.676
2.704
917,670
+0.07(+2.58%)
Dec 12, 2016
2.742
2.762
2.616
2.636
882,245
-0.19(-6.72%)
Dec 09, 2016
2.820
2.884
2.770
2.826
505,920
-0.01(-0.35%)
Dec 08, 2016
2.888
2.910
2.770
2.836
860,235
-0.05(-1.60%)
Dec 07, 2016
2.902
2.970
2.828
2.882
860,960
+0.02(+0.77%)
Dec 06, 2016
2.698
2.876
2.680
2.860
971,515
+0.09(+3.25%)
Dec 05, 2016
2.822
2.866
2.734
2.770
848,550
-0.06(-2.19%)
Dec 02, 2016
2.832
2.906
2.772
2.832
657,755
-0.03(-0.91%)
Dec 01, 2016
3.026
3.028
2.832
2.858
1,320,135
-0.26(-8.34%)
Nov 30, 2016
3.154
3.188
3.116
3.118
814,910
-0.10(-3.11%)
Nov 29, 2016
3.260
3.302
3.182
3.218
677,610
-0.06(-1.83%)
Nov 28, 2016
3.304
3.312
3.238
3.278
674,095
-0.02(-0.73%)
Nov 25, 2016
3.358
3.384
3.274
3.302
370,305
-0.18(-5.06%)
Nov 23, 2016
3.478
3.478
3.478
0
+0.03(+0.99%)
Nov 22, 2016
3.404
3.502
3.384
3.444
1,011,005
+0.15(+4.68%)
Nov 21, 2016
3.396
3.452
3.250
3.290
1,399,910
-0.05(-1.50%)
Nov 18, 2016
3.400
3.438
3.316
3.340
895,650
-0.07(-2.00%)
Nov 17, 2016
3.442
3.584
3.372
3.408
1,423,275
-0.05(-1.56%)
Nov 16, 2016
3.588
3.654
3.370
3.462
2,159,990
+0.09(+2.55%)
Nov 15, 2016
3.232
3.418
3.232
3.376
1,347,035
+0.13(+3.88%)
Nov 14, 2016
3.246
3.282
3.116
3.250
1,270,460
-0.05(-1.63%)
Nov 11, 2016
3.318
3.442
2.974
3.304
4,267,725
-0.38(-10.27%)
Nov 10, 2016
3.922
3.932
3.562
3.682
3,121,660
-0.81(-18.07%)
Nov 09, 2016
4.560
4.744
4.477
4.494
939,860
-0.35(-7.19%)
Nov 08, 2016
4.832
5.080
4.814
4.842
906,820
-0.07(-1.34%)
Nov 07, 2016
4.808
5.002
4.798
4.908
1,324,730
+0.58(+13.51%)
Nov 04, 2016
4.322
4.519
4.284
4.324
707,315
-0.09(-1.95%)
Nov 03, 2016
4.538
4.656
4.396
4.410
666,245
-0.04(-0.99%)
Nov 02, 2016
4.608
4.647
4.415
4.454
960,425
-0.16(-3.47%)
Nov 01, 2016
4.952
4.952
4.514
4.614
922,740
-0.31(-6.22%)
Oct 31, 2016
4.974
4.974
4.782
4.920
541,385
-0.05(-1.01%)
Oct 28, 2016
5.016
5.076
4.888
4.970
657,150
-0.05(-1.07%)
Oct 27, 2016
5.160
5.172
5.010
5.024
454,700
-0.07(-1.30%)
Oct 26, 2016
5.062
5.190
5.050
5.090
442,620
-0.10(-1.89%)
Oct 25, 2016
5.028
5.296
5.028
5.188
785,540
-0.16(-3.06%)
Oct 24, 2016
5.258
5.416
5.236
5.352
1,087,255
+0.22(+4.33%)
Oct 21, 2016
5.104
5.240
5.084
5.130
1,289,850
+0.15(+2.97%)
Oct 20, 2016
4.718
4.998
4.700
4.982
1,876,740
+0.19(+4.01%)
Oct 19, 2016
4.606
5.094
4.582
4.790
2,176,580
+0.16(+3.41%)
Oct 18, 2016
4.600
4.666
4.600
4.632
773,500
+0.12(+2.57%)
Oct 17, 2016
4.510
4.574
4.410
4.516
572,290
-0.03(-0.62%)
Oct 14, 2016
4.350
4.566
4.244
4.544
1,615,525
+0.30(+7.02%)
Oct 13, 2016
4.022
4.288
3.996
4.246
1,075,505
+0.17(+4.12%)
Oct 12, 2016
4.190
4.192
3.986
4.078
336,935
-0.09(-2.07%)
Oct 11, 2016
4.244
4.252
4.106
4.164
540,940
-0.14(-3.34%)
Oct 10, 2016
4.310
4.340
4.276
4.308
466,445
+0.10(+2.43%)
Oct 07, 2016
4.266
4.276
4.158
4.206
677,785
+0.05(+1.11%)
Oct 06, 2016
4.094
4.165
4.044
4.160
447,985
+0.04(+0.87%)
Oct 05, 2016
4.104
4.184
4.074
4.124
643,590
+0.11(+2.69%)
Oct 04, 2016
4.068
4.112
3.924
4.016
751,290
+0.08(+2.14%)
Oct 03, 2016
3.894
4.048
3.894
3.932
431,490
+0.14(+3.69%)
Sep 30, 2016
3.848
3.868
3.760
3.792
635,610
-0.05(-1.40%)
Sep 29, 2016
3.986
4.044
3.794
3.846
461,790
-0.17(-4.14%)
Sep 28, 2016
3.974
4.042
3.966
4.012
354,810
+0.10(+2.50%)
Sep 27, 2016
3.930
4.024
3.850
3.914
451,160
-0.03(-0.81%)
Sep 26, 2016
4.058
4.192
3.930
3.946
532,315
-0.17(-4.13%)
Sep 23, 2016
4.170
4.240
4.104
4.116
681,800
-0.10(-2.37%)
Sep 22, 2016
4.190
4.362
4.090
4.216
1,906,200
+0.32(+8.16%)
Sep 21, 2016
3.798
3.902
3.712
3.898
1,616,140
+0.32(+8.82%)
Sep 20, 2016
3.728
3.752
3.582
3.582
448,420
-0.07(-1.81%)
Sep 19, 2016
3.782
3.844
3.634
3.648
871,680
-0.03(-0.76%)
Sep 16, 2016
3.814
3.814
3.640
3.676
614,200
-0.25(-6.37%)
Sep 15, 2016
3.934
3.992
3.854
3.926
482,315
+0.09(+2.29%)
Sep 14, 2016
3.984
4.020
3.825
3.838
766,180
-0.09(-2.19%)
Sep 13, 2016
4.152
4.185
3.910
3.924
896,580
-0.31(-7.32%)
Sep 12, 2016
4.092
4.298
4.002
4.234
1,146,895
-0.11(-2.58%)
Sep 09, 2016
4.590
4.612
4.318
4.346
1,142,100
-0.43(-9.08%)
Sep 08, 2016
4.586
4.824
4.586
4.780
1,140,110
+0.23(+5.15%)
Sep 07, 2016
4.440
4.594
4.440
4.546
464,970
+0.11(+2.39%)
Sep 06, 2016
4.376
4.468
4.266
4.440
601,655
+0.17(+4.03%)
Sep 02, 2016
3.970
4.268
4.268
4.268
2,356,500
+0.36(+9.27%)
Sep 01, 2016
3.906
3.928
3.864
3.906
216,345
+0.00(+0.05%)
Aug 31, 2016
3.904
3.954
3.816
3.904
397,605
+0.00(+0.00%)
Aug 30, 2016
3.878
3.910
3.798
3.904
1,000,175
+0.02(+0.62%)
Aug 29, 2016
3.804
3.944
3.796
3.880
1,039,200
+0.10(+2.70%)
Aug 26, 2016
4.014
4.142
3.764
3.778
1,201,610
-0.09(-2.33%)
Aug 25, 2016
3.880
3.950
3.814
3.868
773,530
+0.04(+1.15%)
Aug 24, 2016
3.918
3.986
3.818
3.824
890,150
-0.20(-5.02%)
Aug 23, 2016
3.942
4.086
3.920
4.026
1,264,885
+0.18(+4.73%)
Aug 22, 2016
3.828
3.920
3.802
3.844
933,325
-0.20(-4.99%)
Aug 19, 2016
4.190
4.244
4.032
4.046
902,600
-0.17(-4.08%)
Aug 18, 2016
4.156
4.376
4.138
4.218
1,922,580
+0.23(+5.82%)
Aug 17, 2016
3.960
3.994
3.838
3.986
1,596,465
-0.09(-2.30%)
Aug 16, 2016
4.138
4.188
3.944
4.080
2,346,245
+0.15(+3.92%)
Aug 15, 2016
3.908
4.106
3.900
3.926
1,664,645
+0.09(+2.24%)
Aug 12, 2016
3.656
3.948
3.656
3.840
1,291,215
+0.18(+4.98%)
Aug 11, 2016
3.628
3.724
3.586
3.658
828,460
+0.06(+1.61%)
Aug 10, 2016
3.520
3.667
3.446
3.600
1,156,295
+0.13(+3.81%)
Aug 09, 2016
3.486
3.526
3.424
3.468
826,105
+0.05(+1.52%)
Aug 08, 2016
3.424
3.506
3.400
3.416
751,490
-0.12(-3.28%)
Aug 05, 2016
3.632
3.680
3.504
3.532
1,412,695
-0.01(-0.17%)
Aug 04, 2016
3.320
3.622
3.304
3.538
1,545,125
+0.25(+7.60%)
Aug 03, 2016
3.120
3.320
3.066
3.288
847,675
+0.10(+3.20%)
Aug 02, 2016
3.368
3.374
3.032
3.186
1,186,555
-0.11(-3.34%)
Aug 01, 2016
3.246
3.424
3.246
3.296
1,122,855
+0.14(+4.30%)
Jul 29, 2016
3.108
3.168
3.080
3.160
1,095,325
+0.16(+5.26%)
Jul 28, 2016
3.060
3.060
2.944
3.002
762,640
-0.10(-3.16%)
Jul 27, 2016
3.112
3.178
3.014
3.100
849,860
+0.02(+0.52%)
Jul 26, 2016
3.082
3.198
3.022
3.084
1,313,155
-0.20(-6.20%)
Jul 25, 2016
3.300
3.406
3.210
3.288
1,159,880
-0.10(-2.84%)
Jul 22, 2016
3.568
3.574
3.274
3.384
1,883,015
-0.09(-2.70%)
Jul 21, 2016
3.438
3.692
3.396
3.478
2,621,530
+0.11(+3.27%)
Jul 20, 2016
3.258
3.412
3.222
3.368
2,035,095
+0.18(+5.51%)
Jul 19, 2016
3.162
3.200
3.079
3.192
1,425,995
-0.02(-0.50%)
Jul 18, 2016
3.196
3.256
3.152
3.208
2,628,095
+0.22(+7.43%)
Jul 15, 2016
2.762
3.092
2.731
2.986
2,504,860
+0.25(+9.22%)
Jul 14, 2016
2.742
2.804
2.700
2.734
1,394,915
+0.09(+3.48%)
Jul 13, 2016
2.484
2.776
2.450
2.642
1,540,565
+0.12(+4.68%)
Jul 12, 2016
2.186
2.588
2.178
2.524
2,311,520
+0.42(+20.08%)
Jul 11, 2016
2.000
2.164
2.000
2.102
1,270,120
+0.09(+4.37%)
Jul 08, 2016
1.966
2.026
1.961
2.014
837,100
+0.06(+3.28%)
Jul 07, 2016
1.960
2.034
1.932
1.950
1,511,095
-0.03(-1.32%)
Jul 06, 2016
1.916
1.982
1.880
1.976
777,415
+0.04(+2.17%)
Jul 05, 2016
2.008
2.014
1.902
1.934
1,213,085
-0.18(-8.69%)
Jul 01, 2016
2.034
2.118
2.118
2.118
1,344,000
+0.00(+0.00%)
Jun 30, 2016
2.028
2.173
1.939
2.118
1,119,260
+0.03(+1.24%)
Jun 29, 2016
2.278
2.358
1.926
2.092
2,858,005
-0.12(-5.42%)
Jun 28, 2016
2.100
2.228
2.078
2.212
2,027,165
+0.31(+16.05%)
Jun 27, 2016
2.148
2.200
1.762
1.906
2,166,245
-0.23(-10.93%)
Jun 24, 2016
2.040
2.194
1.992
2.140
3,023,035
+0.12(+5.73%)
Jun 23, 2016
1.844
2.042
1.796
2.024
2,766,740
+0.25(+13.96%)
Jun 22, 2016
1.696
1.864
1.692
1.776
4,079,985
+0.15(+8.96%)
Jun 21, 2016
1.634
1.692
1.476
1.630
3,044,990
+0.06(+3.95%)
Jun 20, 2016
1.554
1.600
1.454
1.568
2,542,170
+0.07(+4.95%)
Jun 17, 2016
1.432
1.514
1.426
1.494
1,568,205
+0.09(+6.56%)
Jun 16, 2016
1.410
1.420
1.362
1.402
492,255
-0.03(-2.23%)
Jun 15, 2016
1.398
1.456
1.380
1.434
1,314,555
+0.06(+4.22%)
Jun 14, 2016
1.432
1.456
1.354
1.376
601,515
-0.06(-3.91%)
Jun 13, 2016
1.438
1.460
1.416
1.432
359,780
-0.05(-3.37%)
Jun 10, 2016
1.564
1.590
1.464
1.482
833,520
-0.16(-9.63%)
Jun 09, 2016
1.566
1.662
1.560
1.640
2,388,460
+0.14(+9.63%)
Jun 08, 2016
1.432
1.512
1.424
1.496
2,125,970
+0.11(+7.78%)
Jun 07, 2016
1.350
1.396
1.350
1.388
1,007,000
+0.04(+3.27%)
Jun 06, 2016
1.338
1.386
1.338
1.344
926,230
+0.03(+2.60%)
Jun 03, 2016
1.350
1.386
1.310
1.310
883,270
+0.01(+0.92%)
Jun 02, 2016
1.292
1.304
1.266
1.298
670,015
+0.00(+0.31%)
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.