Sign In
|
Register
|
About Livermore
|
Contact Us
Livermore, CA
September 01, 2020 1:25pm
7-Day Forecast
|
Traffic
Livermore News
Local News
Bay Area News
Business
Technology
Real Estate
Sports
High School Sports
Livermore Gas Prices
Ski And Snow Reports
Financial Markets
American
Bakery
Barbecue
Burgers
Chinese
Coffee Houses
Deli
Fast Food
Ice Cream/Frozen Yogurt
International
Italian
Japanese
Mexican
Pizza
Sandwiches
Sushi
Thai
Vietnamese
Wine
Bars and Lounges
Night Clubs
Attractions
Downtown
Museums
Family Fun
Arts & Culture
Parks
Wineries
Annual Events
Movies and Movie Times
Accommodations
Bed and Breakfast
Hotels & Resorts
Apartments
Apartment Finding & Rentals
Art & Culture
Galleries & Dealers
Museums
Performing Arts
Theatres
Associations, Foundations and Organizations
Business & Professional Clubs
Civic, Social and Fraternal
Labor Unions and Labor Organizations
Non-Profits
Professional & Trade Associations
Sales Organizations
Attractions & Entertainment
Activities
Amusement & Water Parks
Auditoriums, Halls & Facilities
Biking
Bowling, Billiards & Video Games
Casinos & Gaming
Events & Festivals
Fishing
General Attractions
Golfing
Group Adventures
Horseback Riding
Indoor Kart Racing
Movie Theatres
Museums
Parks & Preserves
Sightseeing
Target Shooting
Theatre
Tours
Wineries & Vineyards
ATV & Hummer Tours
Automotive
Auto Detail
Auto Rental
Car Washes
Dealers - Antique & Classic
Dealers - New
Dealers - Used
Mobile Detail
Mobile Home Dealers
Motorcycles
Parts & Supplies
Radio & Alarm Systems
Repair & Service
Road Service
RV Dealers
Smog Inspection
Tires
Towing
Window Tinting and Repair
Beauty & Fitness
Barbers
Beauty Salons
Cosmetics
Dance Clubs & Studios
Fitness Equipment & Apparel
Fitness Programs
Health Clubs & Gyms
Health Food Products & Vitamins
Health Services & Home Health
Manicures
Massage
Nutrition
Personal Trainers
Skin Treatment
Tanning Salons
Weight Loss
Yoga
Business & Professional Services
Appraisers
Benefit & Pensions Plans
Billing Services
Bookkeeping Service
Building Maintenance & Janitorial
Business & Labor Organizations
Business Legal Services
Communications Services
Computer & Audio Visual Services
Consultants
Copier & Fax Services, Equipment
Courier, Delivery & Messenger Service
Credit Check & Collection Agencies
Data Processing Service
Employment Services, Placement & Agencies
Engineer and Architect Services
Equipment & Supplies, Commercial & Industrial
Equipment Rentals
Funeral Services & Cemeteries
Graphic Design & Art
Human Resource Services
Industrial
Internet Services
Marketing & Advertising Services
Media Services
Notary Services
Office Furniture, Equipment & Supplies
Office Machines & Service
Office Supplies
Photography
Printing & Publishing
Public Relations & Publicity
Screen Printing
Security & Investigative Services
Shipping, Packaging & Postal Services
Signs & Banners
Staffing & Support Services
Translators & Interpreters
Video Production
Waste Management & Recycling
Commercial Contractors
Motor Freight Transport and Warehousing
Contractors
Air Conditioning
Architects
Building Contractors & Consultants
Concrete
Drywall, Plastering & Insulation
Electric
Fences and Gates
Floors & Ceilings
General Contractors
Heating, Cooling & AC
Inspectors & Surveyors
Landscaping
Painting & Wallcovering
Patio and Pool Enclosures
Plumbing
Pools, Spas & Saunas
Roofing
Special Trade Contractors
Domestic Services
Child Care Services
Housecleaning
Pet Sitting and Day Care
Education
Art Education
Colleges & Universities
Cont. Education
Elementary Schools
High Schools
Libraries
Middle Schools
Preschools & Childcare
Private & Parochial
Public
Tutoring
Employment
Employment Agencies
Network Marketing Business Opportunities
Temporary Help & Employment Contractors
Financial Services
Accountants & Tax
Appraisers
Banks & Credit Unions
Bookkeeping
Check Cashing & Money Orders
Collection Agencies
Financial Brokers and Dealers
Financial Consultants
Financial Planning and Services
Investments
Loans
Mortgage Lenders
Personal
Golf
Government
City & County Government
Federal Government
Post Offices
State Government
Hair Salons
Health and Medicine
Alternative Medicine / Acupuncture
Assisted Living & Elder Care Service
Chiropractors
Counseling
Dentistry
Drug Stores & Pharmacies
Emergency Services
Eye Care
Health Care Professionals
Home Health Care
Hospitals & Clinics
Medical Doctors
Medical Equipment & Supplies
Nutrition
Physical Therapist
Physicians & Surgeons
Public Health & Safety
Social Services
Specialists - Health Care Professionals
Home & Garden
Air Conditioning
Appliances
Bed & Bath
Building Materials & Hardware
Cabinets, Racks & Shelves
Carpets & Rugs
Cleaning Supplies & Services
Closets
Contractors
Domestic Services
Doors, Windows & Drapery
Electric
Floor Coverings
Furniture
Garages
Glass
Handyman
Heating, Cooling & AC
Home Improvement Centers
Interior Design & Decorating
Kitchen
Lamps & Lighting
Lawn & Garden
Locksmiths
Lumber
Nurseries & Garden Centers
Painting & Wallcoverings
Pest Control
Plumbing
Pools, Spas & Saunas
Roofing & Siding
Safety & Security
Sewage & Septic Systems
Tools
Insurance
Agents & Brokers
Auto
Health
Life
Laser Hair Removal
Legal
Attorneys
Legal Services
Manufacturing & Industrial
Agriculture
Audio & Visual
Building Materials
Computers, Electronics & Telecommunications
Electronic Equipment
Food & Beverage
Home & Garden
Import / Export and Wholesale
Industrial Supplies & Services
Machine Shops
Metal
Plastics
Textiles & Apparel
Media
Print Publications
Television Stations
Meeting & Event Planning
Audio & Visual
Catering
Event Facilities
Meeting Planners
Party Rentals & Entertainment
Recreational Services
Miscellaneous
Nightlife
Bars and Lounges
Events & Concerts
Live Music
Personal Service
Barbers, Beauty Salons & Spas
Car Wash
Dry Cleaning and Laundry
Tailors and Alterations
Tattoos & Body Piercing
Pets
Pet Boarding & Kennels
Pet Grooming
Pet Shops
Pet Supplies & Food - Retail
Veterinary Hospitals
Plastic Surgery
Plastic Surgeon
Real Estate
Appraisers
Commercial
Developers
Hotel and Motel Management
Property Management
Real Estate Agents and Brokers
Residential
Schools
Religion
Relocation
Local Utilities
Movers
Storage
Restaurants
American
Asian
Bakery
Barbecue
Breakfast
Brew Pubs
Burgers
Chinese
Coffee Houses
Continental
Deli
Downtown Restaurants
Fast Food
Fondue
Greek
Ice Cream / Frozen Yogurt
Indian
Italian
Japanese
Korean
Latin American
Mediterranean
Mexican
Pizza
Sandwiches
Seafood
Sports Bars
Steaks, Chops
Sushi
Tapas
Thai
Vegetarian
Vietnamese
Wine Bar / Tasting Rooms
Shopping
Accessories
Antiques
Auctions
Beer, Wine and Spirits
Books
Bridal Shops
Cellular & Wireless
Children's and Infants Clothing
Clothing
Computer and Computer Software
Convenience Stores
Department Stores
Electronics
Flowers
Furniture
Gas Stations
Gifts & Specialty Shops
Grocery Stores
Health Food Stores
Home Improvement
Jewelry
Men's Clothing Stores
Music & Musical Instruments
Office Supplies & Service
Pharmacies
Resale Shops
Shoe Stores
Shopping Centers & Malls
Smoke Shops
Sporting Goods
Thrift Stores
Toy Stores
Videos
Women's Clothing Stores
Spas
Beauty Salons
Day Spas
Resort Spas
Sports & Recreation
Arenas and Venues
Associations & Clubs
Aviation
Bicycles
Boat Dealers & Equipment
Boating
Bowling Alleys
Camping & Parks
Dance Clubs & Studios, Instruction
Equestrian
Fishing, Fishing Charters and Tours
Fitness Equipment & Apparel
Golf Courses
Gymnastics
Health Clubs
Hiking
Instruction
Martial Arts
Race Tracks
Recreation Facilities
Skateboarding
Skating Rinks
Sporting Goods
Tennis
Technology
Communications
Computer Maintenance and Repair
Computer Services & Consultants
E-commerce
Internet Advertising & Services
Semiconductor
Software
Web Design
Web Development
Travel & Transportation
Airlines & Airports
Attractions
Auto Rentals
Bus Lines & Charters
Hotels & Resorts
Taxi, Limousine & Shuttle
Tours & Excursions
Travel Agencies
Weddings
Cakes & Caterers
Ceremony & Reception Venues
Entertainment
Health & Beauty
Photographers & Videographers
Rentals
Your Business Here
Apartments
Classifieds
Cars
Shopping
Forums
Coupons
News Archives
Contests
Jobs
TV Times
Search Hotels in Livermore
CHECK-IN:
CHECK-OUT:
ROOMS:
1
2
3
4
Find A Business
or
Browse Listings
Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Brookfield Infrastructure Partners L.P.
(NY:
BIP
)
28.89
+0.45 (+1.58%)
Official Closing Price
Updated: 7:00 PM EDT, May 31, 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
9.265
9.280
9.197
9.248
489,705
-0.04(-0.39%)
May 28, 2015
9.323
9.333
9.218
9.284
926,736
-0.06(-0.60%)
May 27, 2015
9.398
9.419
9.267
9.340
702,582
+0.12(+1.32%)
May 26, 2015
9.363
9.366
9.180
9.218
1,083,221
-0.12(-1.29%)
May 22, 2015
9.293
9.338
9.338
9.338
1,017,418
+0.03(+0.29%)
May 21, 2015
9.295
9.341
9.253
9.311
895,683
+0.00(+0.04%)
May 20, 2015
9.357
9.374
9.294
9.307
1,002,755
-0.03(-0.31%)
May 19, 2015
9.261
9.380
9.230
9.336
1,254,433
+0.05(+0.54%)
May 18, 2015
9.349
9.349
9.275
9.286
637,167
-0.05(-0.56%)
May 15, 2015
9.345
9.374
9.274
9.338
812,492
-0.02(-0.20%)
May 14, 2015
9.326
9.363
9.286
9.357
760,535
+0.06(+0.60%)
May 13, 2015
9.309
9.351
9.274
9.301
850,815
+0.04(+0.45%)
May 12, 2015
9.372
9.380
9.255
9.259
1,363,551
-0.08(-0.87%)
May 11, 2015
9.405
9.405
9.303
9.341
647,629
+0.00(+0.04%)
May 08, 2015
9.345
9.401
9.324
9.336
879,809
+0.03(+0.29%)
May 07, 2015
9.266
9.309
9.180
9.309
834,975
+0.09(+0.99%)
May 06, 2015
9.247
9.316
9.178
9.218
914,047
+0.03(+0.34%)
May 05, 2015
9.095
9.232
9.095
9.187
612,839
+0.02(+0.23%)
May 04, 2015
9.245
9.280
9.155
9.166
696,006
-0.03(-0.34%)
May 01, 2015
9.124
9.253
9.072
9.197
869,592
+0.06(+0.61%)
Apr 30, 2015
9.189
9.245
9.061
9.141
1,177,720
-0.12(-1.33%)
Apr 29, 2015
9.278
9.309
9.209
9.264
646,538
-0.01(-0.09%)
Apr 28, 2015
9.313
9.336
9.259
9.272
1,060,556
-0.02(-0.22%)
Apr 27, 2015
9.330
9.343
9.289
9.293
902,666
-0.02(-0.25%)
Apr 24, 2015
9.307
9.338
9.276
9.316
1,272,287
+0.02(+0.18%)
Apr 23, 2015
9.301
9.322
9.268
9.299
524,059
+0.01(+0.09%)
Apr 22, 2015
9.322
9.334
9.280
9.291
497,251
-0.01(-0.09%)
Apr 21, 2015
9.330
9.330
9.205
9.299
1,348,394
-0.03(-0.31%)
Apr 20, 2015
9.322
9.351
9.259
9.328
1,239,904
+0.01(+0.13%)
Apr 17, 2015
9.253
9.322
9.187
9.316
1,274,276
-0.01(-0.07%)
Apr 16, 2015
9.349
9.349
9.253
9.322
1,161,471
+0.03(+0.29%)
Apr 15, 2015
9.289
9.332
9.272
9.295
1,355,372
+0.01(+0.11%)
Apr 14, 2015
9.301
9.326
9.276
9.284
2,209,066
+0.01(+0.13%)
Apr 13, 2015
9.282
9.295
9.251
9.272
2,456,933
-0.04(-0.38%)
Apr 10, 2015
9.303
9.332
9.282
9.307
1,953,356
+0.02(+0.27%)
Apr 09, 2015
9.311
9.332
9.270
9.282
2,997,101
+0.00(+0.04%)
Apr 08, 2015
9.353
9.363
9.251
9.278
13,975,309
-0.27(-2.81%)
Apr 07, 2015
9.680
9.769
9.519
9.547
614,391
-0.14(-1.42%)
Apr 06, 2015
9.536
9.732
9.526
9.684
460,294
+0.16(+1.66%)
Apr 02, 2015
9.428
9.526
9.526
9.526
1,294,240
+0.13(+1.42%)
Apr 01, 2015
9.478
9.555
9.364
9.393
723,938
-0.08(-0.88%)
Mar 31, 2015
9.442
9.553
9.382
9.476
652,281
-0.03(-0.31%)
Mar 30, 2015
9.457
9.576
9.447
9.505
422,442
+0.07(+0.71%)
Mar 27, 2015
9.488
9.594
9.378
9.438
744,479
-0.06(-0.59%)
Mar 26, 2015
9.424
9.613
9.392
9.494
1,358,130
+0.01(+0.15%)
Mar 25, 2015
9.507
9.563
9.399
9.480
921,304
-0.03(-0.28%)
Mar 24, 2015
9.442
9.547
9.397
9.507
1,144,069
+0.08(+0.82%)
Mar 23, 2015
9.388
9.503
9.328
9.430
1,607,823
+0.10(+1.12%)
Mar 20, 2015
9.182
9.388
9.182
9.326
2,826,178
+0.18(+1.96%)
Mar 19, 2015
9.112
9.184
9.085
9.147
1,645,305
+0.00(+0.00%)
Mar 18, 2015
8.962
9.268
8.937
9.147
2,650,482
+0.19(+2.09%)
Mar 17, 2015
8.833
9.008
8.833
8.960
1,671,199
+0.09(+1.01%)
Mar 16, 2015
8.847
8.904
8.795
8.870
1,631,031
+0.02(+0.19%)
Mar 13, 2015
8.941
8.962
8.804
8.854
1,069,485
-0.10(-1.12%)
Mar 12, 2015
8.924
9.016
8.883
8.954
790,822
+0.09(+1.01%)
Mar 11, 2015
8.824
8.926
8.802
8.864
853,588
+0.00(+0.00%)
Mar 10, 2015
8.829
8.961
8.685
8.864
1,161,553
-0.08(-0.88%)
Mar 09, 2015
8.968
8.985
8.914
8.943
1,462,410
-0.02(-0.26%)
Mar 06, 2015
9.189
9.223
8.879
8.966
1,491,832
-0.37(-4.01%)
Mar 05, 2015
9.261
9.370
9.259
9.341
735,410
+0.07(+0.81%)
Mar 04, 2015
9.511
9.538
9.229
9.266
681,997
-0.27(-2.86%)
Mar 03, 2015
9.445
9.578
9.434
9.538
555,249
+0.09(+0.92%)
Mar 02, 2015
9.470
9.499
9.378
9.451
583,821
-0.01(-0.07%)
Feb 27, 2015
9.457
9.540
9.440
9.457
707,569
-0.05(-0.48%)
Feb 26, 2015
9.563
9.582
9.453
9.503
5,827,994
-0.04(-0.39%)
Feb 25, 2015
9.438
9.582
9.407
9.540
8,511,033
+0.12(+1.30%)
Feb 24, 2015
9.319
9.498
9.292
9.418
1,194,964
+0.09(+1.01%)
Feb 23, 2015
9.263
9.393
9.241
9.323
1,596,933
+0.02(+0.27%)
Feb 20, 2015
9.136
9.323
9.101
9.298
1,147,440
+0.15(+1.69%)
Feb 19, 2015
9.204
9.228
9.074
9.144
1,980,179
-0.06(-0.65%)
Feb 18, 2015
9.393
9.409
9.154
9.204
1,392,156
-0.26(-2.78%)
Feb 17, 2015
9.514
9.574
9.446
9.467
908,739
-0.03(-0.37%)
Feb 13, 2015
9.545
9.502
9.502
9.502
1,296,754
-0.04(-0.45%)
Feb 12, 2015
9.356
9.574
9.304
9.545
964,353
+0.21(+2.27%)
Feb 11, 2015
9.146
9.341
9.076
9.333
812,399
+0.16(+1.77%)
Feb 10, 2015
9.111
9.185
9.023
9.171
583,700
+0.07(+0.79%)
Feb 09, 2015
9.220
9.267
9.074
9.099
611,959
-0.12(-1.29%)
Feb 06, 2015
9.317
9.380
9.154
9.218
765,503
-0.13(-1.43%)
Feb 05, 2015
9.062
9.389
9.062
9.352
1,564,604
+0.34(+3.72%)
Feb 04, 2015
8.702
9.115
8.702
9.016
1,471,658
+0.27(+3.08%)
Feb 03, 2015
8.780
8.800
8.696
8.747
1,454,412
+0.05(+0.59%)
Feb 02, 2015
8.634
8.751
8.634
8.696
622,782
+0.07(+0.76%)
Jan 30, 2015
8.702
8.702
8.585
8.630
854,598
-0.06(-0.71%)
Jan 29, 2015
8.710
8.715
8.638
8.691
1,072,854
-0.01(-0.07%)
Jan 28, 2015
8.749
8.761
8.659
8.698
1,150,338
-0.02(-0.28%)
Jan 27, 2015
8.718
8.780
8.685
8.722
535,116
-0.03(-0.33%)
Jan 26, 2015
8.858
8.858
8.735
8.751
650,755
-0.10(-1.18%)
Jan 23, 2015
8.897
8.942
8.833
8.856
551,624
-0.04(-0.46%)
Jan 22, 2015
8.698
8.955
8.661
8.897
668,409
+0.22(+2.51%)
Jan 21, 2015
8.683
8.752
8.617
8.679
676,753
+0.03(+0.31%)
Jan 20, 2015
8.829
8.887
8.638
8.652
839,705
-0.18(-2.03%)
Jan 16, 2015
8.745
8.831
8.831
8.831
799,349
+0.04(+0.42%)
Jan 15, 2015
8.963
8.963
8.704
8.794
467,546
-0.12(-1.32%)
Jan 14, 2015
8.811
8.957
8.747
8.912
845,151
+0.02(+0.18%)
Jan 13, 2015
8.887
8.961
8.819
8.895
466,068
+0.04(+0.44%)
Jan 12, 2015
8.918
8.936
8.852
8.856
1,037,413
-0.02(-0.19%)
Jan 09, 2015
8.800
8.955
8.788
8.872
490,024
+0.07(+0.82%)
Jan 08, 2015
8.702
8.835
8.669
8.800
559,252
+0.11(+1.25%)
Jan 07, 2015
8.630
8.735
8.560
8.691
576,158
+0.07(+0.86%)
Jan 06, 2015
8.624
8.681
8.577
8.617
734,166
-0.02(-0.24%)
Jan 05, 2015
8.720
8.726
8.626
8.638
1,410,579
-0.09(-1.06%)
Jan 02, 2015
8.632
8.768
8.562
8.731
691,894
+0.12(+1.39%)
Dec 31, 2014
8.622
8.611
8.611
8.611
724,957
+0.04(+0.46%)
Dec 30, 2014
8.640
8.644
8.539
8.572
337,535
-0.08(-0.95%)
Dec 29, 2014
8.603
8.737
8.593
8.654
625,831
+0.04(+0.50%)
Dec 26, 2014
8.529
8.634
8.529
8.611
266,770
+0.08(+0.94%)
Dec 24, 2014
8.414
8.531
8.531
8.531
766,772
+0.10(+1.17%)
Dec 23, 2014
8.330
8.432
8.272
8.432
556,753
+0.14(+1.71%)
Dec 22, 2014
8.200
8.299
8.186
8.290
801,401
+0.09(+1.10%)
Dec 19, 2014
8.342
8.418
8.179
8.200
1,836,296
-0.14(-1.68%)
Dec 18, 2014
8.227
8.348
8.167
8.340
1,156,363
+0.17(+2.04%)
Dec 17, 2014
8.192
8.214
8.109
8.173
833,905
+0.03(+0.38%)
Dec 16, 2014
8.210
8.270
8.072
8.142
717,737
-0.07(-0.80%)
Dec 15, 2014
8.397
8.397
8.144
8.208
1,205,904
-0.15(-1.84%)
Dec 12, 2014
8.463
8.467
8.330
8.362
595,568
-0.13(-1.50%)
Dec 11, 2014
8.484
8.515
8.366
8.490
1,304,476
+0.05(+0.54%)
Dec 10, 2014
8.476
8.515
8.387
8.445
1,433,033
-0.07(-0.82%)
Dec 09, 2014
8.654
8.654
8.489
8.515
1,097,252
-0.12(-1.43%)
Dec 08, 2014
8.780
8.790
8.593
8.638
930,225
-0.12(-1.41%)
Dec 05, 2014
8.829
8.829
8.720
8.761
652,320
-0.08(-0.91%)
Dec 04, 2014
8.696
8.842
8.692
8.842
938,185
+0.14(+1.61%)
Dec 03, 2014
8.729
8.794
8.677
8.702
973,767
+0.01(+0.09%)
Dec 02, 2014
8.589
8.788
8.542
8.694
1,170,118
+0.12(+1.37%)
Dec 01, 2014
8.605
8.640
8.523
8.576
1,761,461
+0.04(+0.48%)
Nov 28, 2014
8.593
8.646
8.519
8.535
739,121
-0.03(-0.36%)
Nov 26, 2014
8.615
8.566
8.566
8.566
1,904,532
+0.00(+0.02%)
Nov 25, 2014
8.517
8.589
8.432
8.564
602,346
+0.06(+0.73%)
Nov 24, 2014
8.476
8.531
8.421
8.502
575,013
+0.05(+0.63%)
Nov 21, 2014
8.618
8.630
8.447
8.449
879,287
-0.08(-0.98%)
Nov 20, 2014
8.445
8.595
8.421
8.533
1,277,444
+0.09(+1.06%)
Nov 19, 2014
8.354
8.453
8.287
8.443
1,097,588
+0.15(+1.79%)
Nov 18, 2014
8.271
8.299
8.212
8.295
547,089
+0.05(+0.64%)
Nov 17, 2014
8.228
8.338
8.195
8.242
1,141,600
-0.04(-0.52%)
Nov 14, 2014
8.303
8.370
8.252
8.285
468,095
-0.01(-0.17%)
Nov 13, 2014
8.350
8.368
8.249
8.299
578,810
-0.05(-0.61%)
Nov 12, 2014
8.325
8.368
8.248
8.350
895,794
-0.01(-0.07%)
Nov 11, 2014
8.356
8.362
8.260
8.356
712,116
+0.03(+0.37%)
Nov 10, 2014
8.234
8.342
8.214
8.325
809,875
+0.11(+1.34%)
Nov 07, 2014
8.073
8.232
8.028
8.216
1,127,203
+0.17(+2.12%)
Nov 06, 2014
8.071
8.086
7.974
8.045
1,256,869
-0.05(-0.60%)
Nov 05, 2014
8.232
8.232
8.035
8.094
1,122,835
-0.04(-0.50%)
Nov 04, 2014
8.175
8.203
8.132
8.134
500,391
-0.07(-0.79%)
Nov 03, 2014
8.254
8.254
8.157
8.199
748,273
-0.05(-0.64%)
Oct 31, 2014
8.218
8.260
8.173
8.252
1,005,289
+0.03(+0.40%)
Oct 30, 2014
8.126
8.236
8.089
8.220
1,128,049
+0.07(+0.87%)
Oct 29, 2014
8.126
8.151
8.045
8.149
885,499
+0.03(+0.33%)
Oct 28, 2014
8.061
8.134
8.018
8.122
920,574
+0.09(+1.14%)
Oct 27, 2014
8.090
8.094
7.970
8.031
704,413
-0.07(-0.80%)
Oct 24, 2014
8.096
8.128
8.031
8.096
1,207,520
+0.01(+0.15%)
Oct 23, 2014
8.112
8.112
8.035
8.083
1,025,613
+0.06(+0.71%)
Oct 22, 2014
8.020
8.120
7.966
8.027
817,174
+0.02(+0.20%)
Oct 21, 2014
7.898
8.041
7.858
8.010
1,597,517
+0.16(+2.07%)
Oct 20, 2014
7.770
7.859
7.740
7.848
995,860
+0.08(+1.02%)
Oct 17, 2014
7.848
7.905
7.752
7.768
1,071,735
-0.02(-0.21%)
Oct 16, 2014
7.522
7.856
7.514
7.785
1,731,802
+0.17(+2.27%)
Oct 15, 2014
7.630
7.657
7.505
7.612
1,967,889
-0.07(-0.85%)
Oct 14, 2014
7.665
7.685
7.593
7.677
1,808,597
+0.08(+1.07%)
Oct 13, 2014
7.630
7.695
7.555
7.596
727,201
-0.04(-0.48%)
Oct 10, 2014
7.722
7.728
7.600
7.632
1,191,938
-0.06(-0.74%)
Oct 09, 2014
7.614
7.762
7.614
7.689
1,263,780
+0.06(+0.83%)
Oct 08, 2014
7.628
7.642
7.533
7.626
1,404,164
+0.03(+0.43%)
Oct 07, 2014
7.628
7.695
7.579
7.593
1,575,157
-0.06(-0.82%)
Oct 06, 2014
7.573
7.688
7.571
7.657
1,789,075
+0.11(+1.51%)
Oct 03, 2014
7.604
7.638
7.522
7.543
2,217,084
-0.07(-0.86%)
Oct 02, 2014
7.738
7.738
7.452
7.608
2,406,581
-0.10(-1.32%)
Oct 01, 2014
7.705
7.748
7.703
7.709
761,780
-0.02(-0.21%)
Sep 30, 2014
7.815
7.837
7.693
7.726
1,700,809
-0.07(-0.86%)
Sep 29, 2014
7.817
7.860
7.748
7.793
819,377
-0.05(-0.62%)
Sep 26, 2014
7.805
7.864
7.738
7.842
1,147,542
+0.05(+0.70%)
Sep 25, 2014
7.949
7.986
7.785
7.787
1,366,280
-0.17(-2.10%)
Sep 24, 2014
8.069
8.069
7.943
7.953
1,360,004
-0.11(-1.36%)
Sep 23, 2014
8.065
8.132
8.035
8.063
772,758
-0.01(-0.13%)
Sep 22, 2014
8.083
8.171
8.067
8.073
907,540
-0.07(-0.85%)
Sep 19, 2014
8.102
8.169
8.067
8.142
1,650,708
+0.04(+0.53%)
Sep 18, 2014
8.151
8.151
8.081
8.100
1,404,174
-0.02(-0.23%)
Sep 17, 2014
8.264
8.277
8.094
8.118
1,490,147
-0.16(-1.92%)
Sep 16, 2014
8.181
8.299
8.181
8.277
1,622,568
+0.07(+0.84%)
Sep 15, 2014
8.220
8.224
8.090
8.207
888,849
-0.04(-0.44%)
Sep 12, 2014
8.482
8.493
8.199
8.244
1,072,871
-0.23(-2.69%)
Sep 11, 2014
8.468
8.482
8.354
8.472
309,384
+0.01(+0.07%)
Sep 10, 2014
8.478
8.492
8.405
8.466
428,293
-0.05(-0.55%)
Sep 09, 2014
8.537
8.537
8.464
8.512
429,818
-0.05(-0.55%)
Sep 08, 2014
8.620
8.620
8.502
8.559
1,779,002
-0.05(-0.61%)
Sep 05, 2014
8.557
8.620
8.539
8.612
282,882
+0.03(+0.33%)
Sep 04, 2014
8.512
8.610
8.488
8.584
526,903
+0.08(+0.88%)
Sep 03, 2014
8.519
8.580
8.451
8.508
538,137
-0.05(-0.57%)
Sep 02, 2014
8.592
8.630
8.517
8.557
404,989
-0.07(-0.85%)
Aug 29, 2014
8.594
8.630
8.630
8.630
484,981
+0.08(+0.95%)
Aug 28, 2014
8.514
8.567
8.482
8.549
343,387
+0.00(+0.02%)
Aug 27, 2014
8.547
8.649
8.506
8.547
969,122
-0.03(-0.31%)
Aug 26, 2014
8.475
8.610
8.463
8.573
733,240
+0.11(+1.33%)
Aug 25, 2014
8.318
8.463
8.292
8.461
593,373
+0.14(+1.72%)
Aug 22, 2014
8.296
8.340
8.264
8.318
346,639
-0.00(-0.05%)
Aug 21, 2014
8.288
8.326
8.264
8.322
291,908
+0.03(+0.39%)
Aug 20, 2014
8.302
8.332
8.240
8.290
415,598
-0.03(-0.31%)
Aug 19, 2014
8.310
8.350
8.290
8.316
529,747
+0.03(+0.36%)
Aug 18, 2014
8.342
8.350
8.228
8.286
609,291
-0.01(-0.17%)
Aug 15, 2014
8.226
8.314
8.135
8.300
486,532
+0.10(+1.28%)
Aug 14, 2014
8.031
8.206
8.025
8.196
323,895
+0.16(+1.95%)
Aug 13, 2014
8.115
8.115
8.013
8.039
454,957
-0.03(-0.32%)
Aug 12, 2014
8.222
8.222
8.059
8.065
466,399
-0.13(-1.62%)
Aug 11, 2014
8.081
8.214
8.047
8.198
908,692
+0.16(+2.05%)
Aug 08, 2014
7.880
8.011
7.880
8.033
307,772
+0.11(+1.37%)
Aug 07, 2014
7.916
8.033
7.866
7.924
462,056
+0.02(+0.31%)
Aug 06, 2014
7.850
7.972
7.840
7.900
559,266
+0.01(+0.18%)
Aug 05, 2014
7.960
8.001
7.859
7.886
511,027
-0.11(-1.33%)
Aug 04, 2014
8.001
8.019
7.920
7.992
454,296
+0.01(+0.13%)
Aug 01, 2014
7.936
8.029
7.737
7.982
1,240,512
+0.01(+0.15%)
Jul 31, 2014
8.047
8.061
7.952
7.970
600,173
-0.09(-1.15%)
Jul 30, 2014
8.242
8.250
8.039
8.063
765,655
-0.19(-2.27%)
Jul 29, 2014
8.443
8.443
8.218
8.250
617,913
-0.18(-2.17%)
Jul 28, 2014
8.358
8.441
8.332
8.433
1,057,225
+0.07(+0.89%)
Jul 25, 2014
8.336
8.407
8.316
8.358
336,063
-0.02(-0.24%)
Jul 24, 2014
8.278
8.386
8.264
8.378
374,950
+0.10(+1.21%)
Jul 23, 2014
8.302
8.318
8.249
8.278
327,830
+0.02(+0.19%)
Jul 22, 2014
8.318
8.346
8.212
8.262
671,340
-0.04(-0.48%)
Jul 21, 2014
8.242
8.324
8.212
8.302
439,103
+0.08(+0.93%)
Jul 18, 2014
8.169
8.280
8.155
8.226
291,132
+0.06(+0.71%)
Jul 17, 2014
8.137
8.220
8.137
8.167
388,396
+0.04(+0.49%)
Jul 16, 2014
8.149
8.159
8.111
8.127
311,473
+0.01(+0.07%)
Jul 15, 2014
8.153
8.153
8.089
8.121
360,772
-0.03(-0.35%)
Jul 14, 2014
8.147
8.192
8.111
8.149
327,248
+0.01(+0.10%)
Jul 11, 2014
8.230
8.230
8.139
8.141
319,005
-0.09(-1.12%)
Jul 10, 2014
8.226
8.246
8.210
8.234
399,042
+0.01(+0.12%)
Jul 09, 2014
8.175
8.248
8.165
8.224
557,177
+0.02(+0.27%)
Jul 08, 2014
8.171
8.216
8.151
8.202
801,582
+0.04(+0.49%)
Jul 07, 2014
8.272
8.284
8.143
8.161
845,260
-0.09(-1.10%)
Jul 03, 2014
8.252
8.252
8.252
8.252
683,518
+0.00(+0.00%)
Jul 02, 2014
8.364
8.364
8.226
8.252
695,358
-0.14(-1.65%)
Jul 01, 2014
8.386
8.443
8.362
8.391
452,102
+0.00(+0.05%)
Jun 30, 2014
8.401
8.401
8.326
8.386
866,725
-0.00(-0.02%)
Jun 27, 2014
8.242
8.413
8.242
8.389
305,140
+0.11(+1.36%)
Jun 26, 2014
8.272
8.296
8.238
8.276
346,813
-0.02(-0.19%)
Jun 25, 2014
8.292
8.346
8.252
8.292
700,228
+0.04(+0.44%)
Jun 24, 2014
8.306
8.308
8.254
8.256
786,484
-0.02(-0.24%)
Jun 23, 2014
8.294
8.358
8.256
8.276
997,574
-0.03(-0.31%)
Jun 20, 2014
8.344
8.372
8.300
8.302
901,473
+0.00(+0.05%)
Jun 19, 2014
8.364
8.382
8.294
8.298
494,785
-0.03(-0.39%)
Jun 18, 2014
8.314
8.349
8.294
8.330
504,679
+0.03(+0.36%)
Jun 17, 2014
8.238
8.304
8.181
8.300
386,431
+0.06(+0.76%)
Jun 16, 2014
8.264
8.300
8.222
8.238
575,971
+0.01(+0.15%)
Jun 13, 2014
8.260
8.260
8.192
8.226
625,504
+0.01(+0.12%)
Jun 12, 2014
8.318
8.354
8.206
8.216
938,306
-0.14(-1.66%)
Jun 11, 2014
8.366
8.419
8.272
8.354
720,341
-0.01(-0.14%)
Jun 10, 2014
8.386
8.393
8.344
8.366
678,002
-0.01(-0.14%)
Jun 06, 2014
8.322
8.405
8.322
8.378
1,253,461
+0.02(+0.22%)
Jun 05, 2014
8.210
8.364
8.185
8.360
766,357
+0.14(+1.76%)
Jun 04, 2014
8.236
8.246
8.157
8.216
446,307
-0.02(-0.27%)
Jun 03, 2014
8.196
8.268
8.171
8.238
830,560
+0.04(+0.44%)
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.