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
CSI China Internet Idx Bull 2X ETF Direxion
(NY:
CWEB
)
35.52
+0.66 (+1.89%)
Official Closing Price
Updated: 8:00 PM EDT, Jun 10, 2024
Add to My Watchlist
Quote
Overview
Detailed Quote
Charting
Historical Prices
News
All News
News Headlines
Press Releases
Research
Quarterly Reports
Insider Filings
Other Filings
Historical Prices
Month:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
May 31, 2019
197.79
199.05
196.06
197.04
5,809
-4.70(-2.33%)
May 30, 2019
201.84
203.00
200.40
201.75
2,788
+0.96(+0.48%)
May 29, 2019
199.24
201.84
198.66
200.78
3,522
-1.64(-0.81%)
May 28, 2019
204.93
207.14
201.17
202.42
2,921
+3.08(+1.55%)
May 24, 2019
207.85
207.91
199.09
199.34
5,954
-2.22(-1.10%)
May 23, 2019
200.88
204.35
196.73
201.55
7,357
-12.43(-5.81%)
May 22, 2019
217.46
218.81
212.60
213.99
5,177
-5.69(-2.59%)
May 21, 2019
217.46
221.89
216.22
219.68
7,388
+8.87(+4.21%)
May 20, 2019
217.94
218.84
209.55
210.81
15,307
-20.15(-8.72%)
May 17, 2019
235.39
236.98
229.41
230.95
9,326
-20.34(-8.09%)
May 16, 2019
251.19
255.34
247.44
251.29
6,023
+3.21(+1.29%)
May 15, 2019
245.22
250.52
243.77
248.08
5,296
+3.05(+1.25%)
May 14, 2019
240.59
246.86
237.22
245.03
11,115
+9.64(+4.09%)
May 13, 2019
237.41
240.98
234.42
235.39
20,150
-22.94(-8.88%)
May 10, 2019
261.12
266.04
249.94
258.33
12,947
-2.22(-0.85%)
May 09, 2019
254.86
263.15
246.76
260.55
14,632
-4.53(-1.71%)
May 08, 2019
264.50
267.77
259.49
265.07
8,601
-0.68(-0.25%)
May 07, 2019
277.51
279.04
261.61
265.75
18,658
-19.08(-6.70%)
May 06, 2019
269.89
286.28
269.61
284.83
23,033
-18.12(-5.98%)
May 03, 2019
296.02
303.82
295.25
302.96
11,640
+10.02(+3.42%)
May 02, 2019
292.06
298.23
287.70
292.93
4,566
+1.09(+0.37%)
May 01, 2019
293.32
302.57
291.78
291.84
10,295
-0.22(-0.08%)
Apr 30, 2019
289.37
295.83
289.37
292.06
4,755
+0.77(+0.26%)
Apr 29, 2019
287.05
292.54
286.67
291.29
3,235
+4.14(+1.44%)
Apr 26, 2019
284.64
287.24
281.48
287.15
7,884
+0.96(+0.34%)
Apr 25, 2019
286.57
286.96
278.22
286.19
10,084
-3.95(-1.36%)
Apr 24, 2019
297.46
297.46
287.44
290.14
4,676
-7.30(-2.45%)
Apr 23, 2019
291.20
298.12
291.20
297.44
2,404
+5.95(+2.04%)
Apr 22, 2019
286.28
292.45
285.32
291.49
4,296
-1.83(-0.62%)
Apr 18, 2019
290.71
293.98
288.02
293.32
5,581
+1.24(+0.42%)
Apr 17, 2019
294.48
294.67
290.04
292.08
7,360
+3.48(+1.21%)
Apr 16, 2019
290.04
290.81
286.54
288.60
11,889
+5.88(+2.08%)
Apr 15, 2019
293.41
293.99
279.34
282.71
15,058
-13.69(-4.62%)
Apr 12, 2019
297.46
300.21
294.67
296.40
9,409
+10.31(+3.60%)
Apr 11, 2019
290.52
292.45
284.83
286.09
7,990
-8.58(-2.91%)
Apr 10, 2019
296.60
297.27
291.29
294.67
4,542
-1.45(-0.49%)
Apr 09, 2019
298.33
299.97
295.63
296.11
5,090
-2.31(-0.78%)
Apr 08, 2019
295.63
300.93
291.75
298.43
8,279
-0.96(-0.32%)
Apr 05, 2019
293.99
301.32
293.51
299.39
15,022
+8.29(+2.85%)
Apr 04, 2019
289.75
293.22
285.99
291.10
10,976
+0.87(+0.30%)
Apr 03, 2019
291.97
296.11
288.60
290.23
11,474
+5.98(+2.10%)
Apr 02, 2019
285.99
288.31
281.85
284.26
8,686
-4.24(-1.47%)
Apr 01, 2019
285.61
290.43
280.11
288.50
17,348
+13.69(+4.98%)
Mar 29, 2019
266.14
274.81
265.46
274.81
16,329
+15.23(+5.87%)
Mar 28, 2019
258.04
259.58
253.56
259.58
8,128
+4.15(+1.62%)
Mar 27, 2019
259.19
259.39
252.89
255.44
10,155
+2.22(+0.88%)
Mar 26, 2019
256.69
258.13
251.58
253.22
4,777
-1.25(-0.49%)
Mar 25, 2019
246.18
254.66
244.45
254.47
8,372
+4.63(+1.85%)
Mar 22, 2019
262.95
262.95
249.41
249.85
13,424
-18.60(-6.93%)
Mar 21, 2019
259.49
268.45
259.19
268.45
7,304
+2.12(+0.80%)
Mar 20, 2019
271.24
271.24
258.23
266.33
13,005
-9.83(-3.56%)
Mar 19, 2019
279.34
281.37
273.94
276.16
9,664
-2.46(-0.88%)
Mar 18, 2019
279.25
281.47
275.59
278.62
9,911
+7.08(+2.61%)
Mar 15, 2019
267.31
272.35
266.92
271.55
8,821
+12.43(+4.80%)
Mar 14, 2019
260.17
261.33
256.22
259.11
7,387
-6.36(-2.40%)
Mar 13, 2019
267.50
269.62
264.99
265.47
9,977
-5.20(-1.92%)
Mar 12, 2019
273.76
274.05
265.51
270.68
4,952
-2.31(-0.85%)
Mar 11, 2019
263.84
274.44
263.84
272.99
13,570
+17.83(+6.99%)
Mar 08, 2019
242.25
257.13
242.06
255.16
14,974
-7.90(-3.00%)
Mar 07, 2019
278.77
279.45
260.56
263.06
29,314
-23.80(-8.30%)
Mar 06, 2019
294.86
295.92
285.71
286.87
17,458
-7.23(-2.46%)
Mar 05, 2019
283.20
295.92
280.99
294.09
22,938
+17.92(+6.49%)
Mar 04, 2019
281.08
281.86
267.31
276.17
11,325
+5.40(+1.99%)
Mar 01, 2019
280.99
282.38
270.29
270.77
12,307
-3.95(-1.44%)
Feb 28, 2019
279.45
281.56
269.04
274.73
7,372
-1.93(-0.70%)
Feb 27, 2019
273.57
278.28
271.16
276.65
5,076
+0.39(+0.14%)
Feb 26, 2019
272.22
278.10
267.69
276.27
9,442
-4.43(-1.58%)
Feb 25, 2019
286.87
287.73
277.53
280.70
28,039
+14.84(+5.58%)
Feb 22, 2019
254.87
266.82
252.95
265.86
18,804
+17.54(+7.06%)
Feb 21, 2019
256.22
256.22
246.22
248.32
5,257
-5.49(-2.16%)
Feb 20, 2019
251.69
259.21
251.50
253.81
10,801
+5.01(+2.01%)
Feb 19, 2019
240.42
251.02
240.42
248.80
7,675
+5.97(+2.46%)
Feb 15, 2019
250.92
252.27
242.06
242.83
8,551
-9.25(-3.67%)
Feb 14, 2019
247.46
252.47
246.20
252.08
5,132
+1.83(+0.73%)
Feb 13, 2019
254.78
256.22
249.57
250.25
9,695
+0.67(+0.27%)
Feb 12, 2019
249.48
253.14
248.13
249.57
7,247
+5.49(+2.25%)
Feb 11, 2019
243.89
249.48
243.02
244.08
7,651
+8.58(+3.64%)
Feb 08, 2019
228.86
237.63
227.41
235.51
6,299
+4.14(+1.79%)
Feb 07, 2019
240.90
241.54
227.89
231.36
12,443
-14.84(-6.03%)
Feb 06, 2019
253.81
254.68
245.72
246.20
7,380
-8.38(-3.29%)
Feb 05, 2019
246.78
254.59
246.78
254.59
8,480
+12.33(+5.09%)
Feb 04, 2019
240.32
245.24
236.49
242.25
3,099
+3.47(+1.45%)
Feb 01, 2019
242.83
244.56
237.34
238.78
6,143
-3.76(-1.55%)
Jan 31, 2019
232.90
244.76
232.71
242.54
12,539
+11.76(+5.09%)
Jan 30, 2019
231.36
231.84
224.81
230.78
6,967
+7.32(+3.28%)
Jan 29, 2019
228.18
228.18
221.53
223.46
3,605
-2.22(-0.98%)
Jan 28, 2019
223.46
227.41
219.22
225.68
5,405
-5.59(-2.42%)
Jan 25, 2019
224.81
233.10
222.59
231.27
22,561
+14.07(+6.48%)
Jan 24, 2019
213.25
217.80
212.86
217.20
3,785
+6.26(+2.97%)
Jan 23, 2019
214.50
214.50
208.20
210.93
5,324
+3.95(+1.91%)
Jan 22, 2019
213.73
214.40
204.28
206.98
12,354
-15.13(-6.81%)
Jan 18, 2019
219.61
225.77
217.00
222.11
18,389
+10.12(+4.77%)
Jan 17, 2019
208.33
217.49
205.83
211.99
6,969
+2.41(+1.15%)
Jan 16, 2019
202.94
210.93
202.94
209.59
7,538
+8.00(+3.97%)
Jan 15, 2019
200.04
204.38
199.15
201.59
4,992
+6.84(+3.51%)
Jan 14, 2019
198.41
198.41
193.20
194.75
5,890
-11.47(-5.56%)
Jan 11, 2019
209.20
209.30
203.22
206.21
10,564
-6.94(-3.25%)
Jan 10, 2019
205.34
214.21
203.71
213.15
6,988
+1.06(+0.50%)
Jan 09, 2019
204.48
215.17
203.75
212.09
17,601
+13.39(+6.74%)
Jan 08, 2019
201.20
201.88
191.28
198.70
9,486
+0.68(+0.34%)
Jan 07, 2019
192.72
198.60
189.25
198.02
5,854
+8.96(+4.74%)
Jan 04, 2019
178.07
192.34
176.82
189.06
12,038
+21.39(+12.76%)
Jan 03, 2019
176.73
176.73
167.09
167.67
6,435
-12.91(-7.15%)
Jan 02, 2019
174.61
182.70
171.90
180.58
8,443
+0.39(+0.21%)
Dec 31, 2018
189.73
192.14
179.71
180.19
6,153
-5.88(-3.16%)
Dec 28, 2018
185.30
188.87
180.39
186.07
12,017
+0.77(+0.42%)
Dec 27, 2018
175.18
185.50
175.18
185.30
6,623
-0.28(-0.15%)
Dec 26, 2018
180.59
186.63
171.57
185.58
10,506
+10.26(+5.85%)
Dec 24, 2018
172.64
181.17
171.49
175.32
5,967
-1.63(-0.92%)
Dec 21, 2018
185.77
188.65
175.32
176.95
5,862
-2.68(-1.49%)
Dec 20, 2018
183.95
185.67
176.85
179.63
8,134
-3.64(-1.99%)
Dec 19, 2018
194.11
198.61
179.16
183.28
7,863
-12.08(-6.18%)
Dec 18, 2018
200.34
202.06
194.57
195.35
8,471
-4.58(-2.29%)
Dec 17, 2018
210.50
210.50
197.27
199.94
10,053
-14.30(-6.67%)
Dec 14, 2018
214.62
220.76
211.07
214.24
4,454
-9.11(-4.08%)
Dec 13, 2018
231.21
231.21
221.91
223.34
3,500
-3.55(-1.56%)
Dec 12, 2018
227.28
231.97
224.12
226.89
6,555
+8.63(+3.95%)
Dec 11, 2018
223.15
224.24
215.83
218.26
6,235
+5.46(+2.57%)
Dec 10, 2018
210.31
217.02
204.56
212.80
14,046
-2.78(-1.29%)
Dec 07, 2018
225.74
228.62
213.57
215.58
6,363
-7.96(-3.56%)
Dec 06, 2018
209.44
224.30
207.34
223.54
10,649
-5.18(-2.26%)
Dec 04, 2018
245.39
245.68
228.04
228.71
11,819
-16.68(-6.80%)
Dec 03, 2018
253.16
254.02
243.06
245.39
27,821
+14.57(+6.31%)
Nov 30, 2018
220.47
231.97
217.50
230.82
13,697
+11.69(+5.34%)
Nov 29, 2018
221.62
225.40
214.72
219.13
12,471
-13.13(-5.65%)
Nov 28, 2018
230.63
232.26
219.20
232.26
10,703
+11.50(+5.21%)
Nov 27, 2018
217.59
222.29
212.49
220.76
2,911
-0.38(-0.17%)
Nov 26, 2018
217.40
223.39
216.63
221.14
10,152
+11.12(+5.29%)
Nov 23, 2018
213.85
215.96
209.73
210.02
4,652
-14.57(-6.49%)
Nov 21, 2018
224.59
224.59
224.59
0
+17.28(+8.34%)
Nov 20, 2018
206.09
211.22
201.39
207.31
13,272
-11.24(-5.14%)
Nov 19, 2018
226.99
226.99
216.59
218.55
8,294
-13.71(-5.90%)
Nov 16, 2018
232.45
234.42
225.26
232.26
14,041
-4.51(-1.90%)
Nov 15, 2018
226.51
238.20
225.26
236.76
13,070
+15.24(+6.88%)
Nov 14, 2018
219.51
225.93
217.11
221.52
11,347
+10.06(+4.76%)
Nov 13, 2018
206.95
217.11
206.09
211.46
14,299
+11.89(+5.96%)
Nov 12, 2018
207.91
207.91
196.60
199.57
8,673
-9.78(-4.67%)
Nov 09, 2018
214.62
214.62
205.80
209.35
12,299
-19.94(-8.70%)
Nov 08, 2018
245.49
245.49
228.43
229.29
26,263
-27.32(-10.65%)
Nov 07, 2018
254.59
257.37
248.04
256.61
11,036
+11.79(+4.82%)
Nov 06, 2018
244.43
252.29
241.80
244.82
9,033
+2.30(+0.95%)
Nov 05, 2018
245.49
249.32
237.68
242.52
8,680
-3.36(-1.36%)
Nov 02, 2018
265.52
266.77
239.74
245.87
24,588
-6.13(-2.43%)
Nov 01, 2018
224.97
252.87
219.93
252.00
35,387
+33.93(+15.56%)
Oct 31, 2018
209.06
219.51
207.91
218.07
10,546
+18.12(+9.06%)
Oct 30, 2018
195.55
199.96
189.41
199.96
7,445
+4.22(+2.15%)
Oct 29, 2018
211.17
213.47
191.23
195.74
8,082
-14.19(-6.76%)
Oct 26, 2018
196.41
215.20
196.41
209.93
7,219
-3.07(-1.44%)
Oct 25, 2018
204.75
214.33
203.83
212.99
8,434
+16.10(+8.18%)
Oct 24, 2018
217.88
217.88
196.89
196.89
9,906
-24.54(-11.08%)
Oct 23, 2018
210.50
223.54
206.38
221.43
11,695
-11.70(-5.02%)
Oct 22, 2018
235.81
237.53
229.85
233.12
10,446
+16.39(+7.56%)
Oct 19, 2018
228.04
228.62
215.10
216.73
8,658
+0.38(+0.18%)
Oct 18, 2018
228.04
228.04
214.53
216.35
9,202
-17.25(-7.39%)
Oct 17, 2018
245.10
245.10
233.42
233.60
5,892
-13.23(-5.36%)
Oct 16, 2018
238.20
246.93
235.81
246.83
6,778
+9.39(+3.96%)
Oct 15, 2018
234.94
239.97
231.01
237.44
4,978
-11.02(-4.44%)
Oct 12, 2018
241.94
249.23
239.64
248.46
13,885
+22.05(+9.74%)
Oct 11, 2018
216.83
230.05
215.68
226.41
10,153
-1.05(-0.46%)
Oct 10, 2018
242.42
242.42
226.99
227.47
17,584
-18.60(-7.56%)
Oct 09, 2018
249.23
252.49
245.87
246.06
7,699
-8.24(-3.24%)
Oct 08, 2018
247.88
255.03
242.80
254.31
12,626
-3.93(-1.52%)
Oct 05, 2018
265.71
267.53
251.67
258.24
15,658
-7.67(-2.88%)
Oct 04, 2018
283.64
283.64
261.56
265.90
30,251
-23.58(-8.15%)
Oct 03, 2018
290.92
293.13
288.62
289.49
5,419
+3.64(+1.27%)
Oct 02, 2018
292.17
294.76
280.87
285.84
7,409
-16.29(-5.39%)
Oct 01, 2018
308.56
310.76
302.14
302.14
3,079
-2.88(-0.94%)
Sep 28, 2018
307.22
310.09
303.86
305.01
7,657
-7.86(-2.51%)
Sep 27, 2018
313.74
315.18
307.03
312.87
8,967
-0.77(-0.24%)
Sep 26, 2018
309.71
320.16
308.56
313.64
8,393
+6.81(+2.22%)
Sep 25, 2018
302.71
308.27
302.71
306.83
3,705
+4.86(+1.61%)
Sep 24, 2018
306.37
306.37
296.15
301.97
6,037
-14.33(-4.53%)
Sep 21, 2018
326.62
327.67
316.21
316.30
14,780
+2.58(+0.82%)
Sep 20, 2018
313.15
316.21
308.09
313.73
9,374
+7.74(+2.53%)
Sep 19, 2018
292.80
307.79
292.80
305.99
11,801
+20.25(+7.09%)
Sep 18, 2018
287.07
292.04
282.66
285.73
6,664
+2.88(+1.02%)
Sep 17, 2018
286.79
293.09
282.58
282.86
6,642
-13.58(-4.58%)
Sep 14, 2018
308.28
308.47
293.28
296.43
14,738
-9.84(-3.21%)
Sep 13, 2018
300.73
309.81
299.01
306.27
19,138
+21.78(+7.66%)
Sep 12, 2018
273.31
286.31
266.53
284.49
15,584
+8.50(+3.08%)
Sep 11, 2018
266.25
276.75
261.01
275.99
6,506
+2.77(+1.01%)
Sep 10, 2018
289.08
289.08
272.38
273.22
8,793
-18.73(-6.41%)
Sep 07, 2018
291.18
301.88
289.94
291.94
3,590
-1.91(-0.65%)
Sep 06, 2018
299.20
304.17
291.37
293.85
4,836
-1.43(-0.49%)
Sep 05, 2018
310.57
310.57
294.43
295.29
15,330
-24.55(-7.68%)
Sep 04, 2018
326.53
327.86
316.40
319.84
17,786
-12.42(-3.74%)
Aug 31, 2018
332.26
332.26
332.26
0
+4.49(+1.37%)
Aug 30, 2018
343.82
343.91
324.82
327.77
9,114
-24.55(-6.97%)
Aug 29, 2018
350.50
353.26
343.05
352.32
9,709
+1.53(+0.44%)
Aug 28, 2018
363.88
364.26
348.69
350.79
11,456
-7.45(-2.08%)
Aug 27, 2018
350.03
359.87
349.74
358.24
16,109
+20.35(+6.02%)
Aug 24, 2018
336.56
339.61
335.12
337.89
7,672
+6.88(+2.08%)
Aug 23, 2018
352.61
355.08
330.35
331.02
13,621
-15.28(-4.41%)
Aug 22, 2018
343.91
348.02
343.44
346.30
4,918
+6.50(+1.91%)
Aug 21, 2018
340.19
344.01
337.51
339.81
8,853
+7.93(+2.39%)
Aug 20, 2018
322.80
335.31
322.80
331.88
17,735
+12.13(+3.79%)
Aug 17, 2018
310.48
323.09
304.36
319.74
44,006
+9.27(+2.98%)
Aug 16, 2018
307.13
316.59
307.13
310.48
27,361
+9.36(+3.11%)
Aug 15, 2018
290.80
301.20
289.46
301.12
17,142
-21.21(-6.58%)
Aug 14, 2018
340.00
340.00
319.93
322.32
23,273
-31.14(-8.81%)
Aug 13, 2018
364.07
366.37
351.56
353.47
7,614
-17.58(-4.74%)
Aug 10, 2018
370.18
372.29
363.78
371.04
8,206
-5.83(-1.55%)
Aug 09, 2018
384.04
385.47
376.11
376.87
6,014
-0.00(-0.00%)
Aug 08, 2018
392.25
392.25
374.69
376.87
6,198
-12.90(-3.31%)
Aug 07, 2018
387.38
395.40
384.23
389.77
8,398
+7.74(+2.03%)
Aug 06, 2018
380.02
385.47
377.83
382.03
12,842
-0.57(-0.15%)
Aug 03, 2018
390.82
391.20
380.21
382.60
30,314
-8.88(-2.27%)
Aug 02, 2018
385.28
391.68
382.03
391.49
11,457
-9.27(-2.31%)
Aug 01, 2018
398.84
415.46
398.84
400.75
13,137
-8.88(-2.17%)
Jul 31, 2018
408.68
414.34
398.37
409.64
15,351
-3.06(-0.74%)
Jul 30, 2018
436.96
436.96
407.35
412.69
11,672
-26.75(-6.09%)
Jul 27, 2018
458.98
460.27
431.71
439.44
5,307
-16.34(-3.58%)
Jul 26, 2018
452.82
464.00
452.11
455.78
2,079
-19.49(-4.10%)
Jul 25, 2018
448.90
475.27
447.85
475.27
3,191
+27.51(+6.14%)
Jul 24, 2018
457.40
466.62
446.32
447.75
2,860
+1.62(+0.36%)
Jul 23, 2018
448.42
449.76
439.92
446.13
3,542
-5.73(-1.27%)
Jul 20, 2018
449.67
457.98
449.57
451.86
2,505
+3.73(+0.83%)
Jul 19, 2018
456.93
462.56
447.71
448.14
4,298
-22.74(-4.83%)
Jul 18, 2018
472.98
476.06
466.57
470.87
2,351
-5.16(-1.08%)
Jul 17, 2018
464.28
477.46
459.79
476.03
1,972
+4.20(+0.89%)
Jul 16, 2018
467.15
473.26
467.15
471.83
2,297
+1.62(+0.35%)
Jul 13, 2018
481.10
482.43
469.51
470.20
1,844
-10.03(-2.09%)
Jul 12, 2018
471.83
480.24
468.49
480.24
4,245
+23.79(+5.21%)
Jul 11, 2018
448.23
464.27
447.09
456.45
6,817
-13.74(-2.92%)
Jul 10, 2018
483.87
483.87
463.61
470.19
5,609
-16.55(-3.40%)
Jul 09, 2018
486.16
488.25
477.66
486.73
7,761
+15.95(+3.39%)
Jul 06, 2018
448.14
471.92
448.14
470.78
5,852
+19.78(+4.38%)
Jul 05, 2018
458.07
458.55
442.69
451.00
10,164
-8.69(-1.89%)
Jul 03, 2018
459.70
459.70
459.70
0
-5.06(-1.09%)
Jul 02, 2018
446.61
464.76
444.41
464.76
6,066
-5.16(-1.10%)
Jun 29, 2018
472.88
476.70
466.19
469.92
4,617
+8.69(+1.88%)
Jun 28, 2018
444.22
461.56
435.43
461.23
8,145
+15.67(+3.52%)
Jun 27, 2018
496.76
496.76
445.56
445.56
16,371
-43.56(-8.91%)
Jun 26, 2018
492.85
497.21
483.77
489.12
6,250
+3.06(+0.63%)
Jun 25, 2018
515.87
516.74
478.61
486.06
9,630
-50.54(-9.42%)
Jun 22, 2018
541.09
541.09
523.70
536.60
3,303
+1.24(+0.23%)
Jun 21, 2018
553.13
556.86
533.06
535.36
2,942
-27.51(-4.89%)
Jun 20, 2018
563.06
563.69
554.48
562.87
3,220
+10.41(+1.88%)
Jun 19, 2018
560.96
536.50
552.46
7,213
-31.47(-5.39%)
Jun 18, 2018
573.30
584.56
561.58
583.93
3,819
+0.51(+0.09%)
Jun 15, 2018
586.66
590.76
583.41
3,679
-7.35(-1.24%)
Jun 14, 2018
571.11
590.76
570.25
590.76
13,781
+18.89(+3.30%)
Jun 13, 2018
586.66
588.28
567.86
571.87
2,174
-12.21(-2.09%)
Jun 12, 2018
579.31
588.47
577.99
584.08
5,150
+10.78(+1.88%)
Jun 11, 2018
567.58
581.50
567.58
573.30
5,390
+6.96(+1.23%)
Jun 08, 2018
540.58
570.20
540.58
566.34
4,527
+9.16(+1.64%)
Jun 07, 2018
568.82
571.97
546.40
557.18
5,882
-7.92(-1.40%)
Jun 06, 2018
558.99
565.10
9,863
+1.34(+0.24%)
Jun 05, 2018
564.33
568.53
558.99
563.76
6,274
+8.11(+1.46%)
Jun 04, 2018
541.44
556.70
541.44
555.65
6,241
+18.79(+3.50%)
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.