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
Israel Chemicals Ltd
(NY:
ICL
)
4.730
+0.020 (+0.42%)
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 31, 2022
6.902
7.005
6.814
6.889
2,913,018
+0.24(+3.54%)
May 27, 2022
6.642
6.654
6.397
6.654
1,940,647
+0.11(+1.60%)
May 26, 2022
6.496
6.648
6.462
6.549
1,850,420
-0.03(-0.44%)
May 25, 2022
6.496
6.660
6.461
6.578
1,528,572
-0.01(-0.18%)
May 24, 2022
6.665
6.674
6.467
6.590
1,361,336
-0.12(-1.83%)
May 23, 2022
6.613
6.776
6.578
6.712
1,354,585
+0.15(+2.31%)
May 20, 2022
6.759
6.794
6.379
6.560
1,703,939
-0.08(-1.14%)
May 19, 2022
6.578
6.765
6.517
6.636
2,236,666
-0.04(-0.52%)
May 18, 2022
6.957
6.969
6.613
6.671
2,854,388
-0.61(-8.34%)
May 17, 2022
7.086
7.313
7.045
7.278
3,141,775
+0.37(+5.32%)
May 16, 2022
6.782
7.021
6.759
6.911
3,670,113
+0.11(+1.63%)
May 13, 2022
6.613
6.928
6.595
6.800
2,076,471
+0.29(+4.39%)
May 12, 2022
6.490
6.607
6.362
6.514
3,366,627
-0.10(-1.50%)
May 11, 2022
6.496
6.875
6.490
6.613
4,024,681
+0.62(+10.43%)
May 10, 2022
6.064
6.105
5.854
5.988
2,778,392
+0.15(+2.60%)
May 09, 2022
6.128
6.134
5.796
5.837
3,298,254
-0.50(-7.83%)
May 06, 2022
6.525
6.525
6.245
6.333
1,541,308
-0.17(-2.60%)
May 05, 2022
6.852
6.852
6.467
6.502
1,736,754
-0.32(-4.70%)
May 04, 2022
6.735
6.840
6.566
6.823
1,898,357
+0.18(+2.63%)
May 03, 2022
6.420
6.735
6.333
6.648
2,238,371
+0.22(+3.36%)
May 02, 2022
6.403
6.531
6.312
6.432
1,447,001
+0.03(+0.46%)
Apr 29, 2022
6.543
6.665
6.356
6.403
1,154,299
-0.16(-2.40%)
Apr 28, 2022
6.508
6.595
6.386
6.560
1,228,538
+0.09(+1.35%)
Apr 27, 2022
6.490
6.549
6.350
6.473
1,636,716
+0.10(+1.56%)
Apr 26, 2022
6.508
6.565
6.327
6.374
1,841,661
-0.15(-2.33%)
Apr 25, 2022
6.648
6.665
6.269
6.525
3,107,222
-0.26(-3.79%)
Apr 22, 2022
6.794
6.940
6.671
6.782
2,381,648
-0.08(-1.11%)
Apr 21, 2022
7.442
7.442
6.778
6.858
2,580,689
-0.43(-5.92%)
Apr 20, 2022
7.360
7.430
7.150
7.290
1,049,757
-0.06(-0.87%)
Apr 19, 2022
7.389
7.430
7.232
7.354
1,334,077
-0.02(-0.24%)
Apr 18, 2022
7.401
7.518
7.307
7.372
2,114,924
-0.03(-0.39%)
Apr 14, 2022
7.354
7.564
7.307
7.401
2,681,182
+0.05(+0.63%)
Apr 13, 2022
7.161
7.447
7.051
7.354
4,081,160
+0.34(+4.91%)
Apr 12, 2022
6.905
7.132
6.870
7.010
3,123,660
+0.01(+0.08%)
Apr 11, 2022
7.027
7.135
6.875
7.004
2,129,060
-0.05(-0.66%)
Apr 08, 2022
7.056
7.144
6.957
7.051
1,791,699
+0.06(+0.92%)
Apr 07, 2022
6.852
7.027
6.846
6.986
1,768,331
+0.16(+2.31%)
Apr 06, 2022
6.887
7.010
6.750
6.829
1,785,094
-0.05(-0.76%)
Apr 05, 2022
7.010
7.091
6.855
6.881
2,661,032
-0.11(-1.59%)
Apr 04, 2022
6.934
7.033
6.823
6.992
3,035,883
+0.06(+0.93%)
Apr 01, 2022
7.115
7.267
6.919
6.928
1,836,869
-0.12(-1.66%)
Mar 31, 2022
6.946
7.150
6.846
7.045
1,905,928
+0.01(+0.17%)
Mar 30, 2022
6.870
7.115
6.858
7.033
2,324,017
+0.19(+2.73%)
Mar 29, 2022
6.922
6.977
6.572
6.846
4,960,333
-0.41(-5.71%)
Mar 28, 2022
7.051
7.412
6.905
7.261
6,469,248
+0.24(+3.41%)
Mar 25, 2022
7.004
7.109
6.916
7.021
2,032,187
+0.06(+0.92%)
Mar 24, 2022
6.788
6.975
6.753
6.957
1,791,553
+0.04(+0.59%)
Mar 23, 2022
6.776
6.998
6.759
6.916
1,957,352
+0.15(+2.24%)
Mar 22, 2022
6.846
6.864
6.648
6.765
2,194,074
-0.09(-1.36%)
Mar 21, 2022
6.601
6.911
6.601
6.858
2,797,605
+0.39(+6.05%)
Mar 18, 2022
6.449
6.514
6.365
6.467
3,423,656
+0.05(+0.73%)
Mar 17, 2022
6.070
6.438
6.070
6.420
1,349,978
+0.36(+5.87%)
Mar 16, 2022
6.198
6.257
5.936
6.064
1,609,075
-0.15(-2.35%)
Mar 15, 2022
6.187
6.257
6.058
6.210
1,460,690
-0.02(-0.28%)
Mar 14, 2022
6.455
6.461
6.175
6.228
1,652,383
-0.23(-3.61%)
Mar 11, 2022
6.578
6.735
6.449
6.461
1,623,037
-0.18(-2.64%)
Mar 10, 2022
6.321
6.642
6.298
6.636
3,785,098
+0.16(+2.43%)
Mar 09, 2022
6.379
6.537
6.288
6.479
1,651,267
-0.01(-0.09%)
Mar 08, 2022
6.864
6.957
6.449
6.484
2,983,765
-0.49(-7.03%)
Mar 07, 2022
6.759
7.126
6.712
6.975
5,012,887
+0.26(+3.91%)
Mar 04, 2022
6.362
6.747
6.350
6.712
2,880,186
+0.27(+4.26%)
Mar 03, 2022
6.409
6.444
6.286
6.438
1,492,784
-0.13(-2.04%)
Mar 02, 2022
6.350
6.572
6.327
6.572
1,219,421
+0.40(+6.53%)
Mar 01, 2022
6.426
6.426
6.140
6.169
1,773,078
-0.62(-9.19%)
Feb 28, 2022
6.549
6.817
6.514
6.794
1,205,764
+0.25(+3.74%)
Feb 25, 2022
6.298
6.575
6.356
6.549
1,187,807
+0.25(+3.89%)
Feb 24, 2022
6.152
6.315
6.150
6.304
1,028,775
+0.12(+1.98%)
Feb 23, 2022
6.280
6.304
6.140
6.181
991,452
+0.02(+0.38%)
Feb 22, 2022
6.158
6.210
6.072
6.158
898,065
+0.41(+7.04%)
Feb 18, 2022
5.752
0
-0.05(-0.87%)
Feb 17, 2022
5.758
5.859
5.758
5.803
641,057
+0.10(+1.67%)
Feb 16, 2022
5.652
5.747
5.635
5.708
761,490
+0.06(+0.99%)
Feb 15, 2022
5.534
5.680
5.496
5.652
656,601
+0.12(+2.23%)
Feb 14, 2022
5.668
5.696
5.495
5.529
1,375,499
+0.04(+0.82%)
Feb 11, 2022
5.557
5.612
5.445
5.484
747,887
-0.08(-1.51%)
Feb 10, 2022
5.433
5.685
5.433
5.568
1,362,612
-0.07(-1.19%)
Feb 09, 2022
5.640
5.668
5.526
5.635
1,254,190
+0.13(+2.34%)
Feb 08, 2022
5.489
5.534
5.417
5.506
691,994
+0.13(+2.39%)
Feb 07, 2022
5.355
5.439
5.316
5.377
853,438
+0.08(+1.59%)
Feb 04, 2022
5.198
5.316
5.198
5.294
538,848
+0.04(+0.75%)
Feb 03, 2022
5.277
5.254
599,363
+0.05(+0.97%)
Feb 02, 2022
5.260
5.260
5.151
5.204
417,922
-0.03(-0.64%)
Feb 01, 2022
5.070
5.254
5.046
5.238
961,612
+0.17(+3.43%)
Jan 31, 2022
4.975
5.075
5.064
385,865
+0.02(+0.33%)
Jan 28, 2022
5.053
5.053
4.930
5.047
492,372
+0.03(+0.56%)
Jan 27, 2022
5.165
5.165
4.947
5.019
734,863
-0.15(-2.82%)
Jan 26, 2022
5.299
5.333
5.131
5.165
839,884
-0.14(-2.64%)
Jan 25, 2022
5.238
5.349
5.165
5.305
993,070
-0.10(-1.86%)
Jan 24, 2022
5.439
5.478
5.210
5.405
1,796,586
-0.27(-4.83%)
Jan 21, 2022
5.680
5.752
5.624
5.680
984,574
-0.11(-1.84%)
Jan 20, 2022
5.864
5.940
5.758
5.786
510,512
-0.04(-0.67%)
Jan 19, 2022
5.993
6.027
5.792
5.825
637,016
-0.17(-2.80%)
Jan 18, 2022
5.920
6.043
5.859
5.993
1,174,652
-0.18(-2.99%)
Jan 14, 2022
6.178
0
+0.03(+0.45%)
Jan 13, 2022
6.144
6.245
6.105
6.150
1,112,297
+0.11(+1.85%)
Jan 12, 2022
5.993
6.116
5.993
6.038
581,258
-0.02(-0.37%)
Jan 11, 2022
5.903
6.077
5.875
6.060
624,777
+0.22(+3.84%)
Jan 10, 2022
5.909
5.915
5.741
5.836
647,255
+0.01(+0.10%)
Jan 07, 2022
5.875
5.909
5.769
5.831
528,444
-0.02(-0.29%)
Jan 06, 2022
5.747
5.909
5.692
5.848
1,356,600
+0.30(+5.45%)
Jan 05, 2022
5.663
5.708
5.523
5.545
602,849
-0.02(-0.30%)
Jan 04, 2022
5.573
5.640
5.540
5.562
350,999
+0.08(+1.53%)
Jan 03, 2022
5.456
5.550
5.439
5.478
412,015
+0.07(+1.24%)
Dec 31, 2021
5.394
5.411
5.361
5.411
226,907
+0.02(+0.31%)
Dec 30, 2021
5.428
5.450
5.389
5.394
370,210
-0.13(-2.33%)
Dec 29, 2021
5.568
5.601
5.501
5.523
816,740
-0.08(-1.40%)
Dec 28, 2021
5.612
5.646
5.573
5.601
417,652
+0.12(+2.25%)
Dec 27, 2021
5.372
5.484
5.372
5.478
286,240
+0.16(+2.94%)
Dec 23, 2021
5.249
5.333
5.249
5.322
510,897
+0.08(+1.49%)
Dec 22, 2021
5.165
5.254
5.137
5.243
682,453
+0.08(+1.52%)
Dec 21, 2021
5.148
5.232
5.087
5.165
434,422
+0.10(+1.99%)
Dec 20, 2021
5.081
5.137
4.963
5.064
794,541
-0.35(-6.41%)
Dec 17, 2021
5.316
5.456
5.288
5.411
1,218,920
-0.02(-0.31%)
Dec 16, 2021
5.366
5.456
5.344
5.428
677,490
+0.08(+1.57%)
Dec 15, 2021
5.260
5.349
5.176
5.344
453,946
+0.08(+1.60%)
Dec 14, 2021
5.288
5.310
5.204
5.260
340,305
-0.05(-0.95%)
Dec 13, 2021
5.405
5.411
5.300
5.310
310,600
-0.10(-1.86%)
Dec 10, 2021
5.338
5.450
5.338
5.411
364,826
+0.06(+1.15%)
Dec 09, 2021
5.389
5.400
5.344
5.349
287,241
-0.04(-0.83%)
Dec 08, 2021
5.405
5.461
5.353
5.394
580,200
+0.16(+3.10%)
Dec 07, 2021
5.243
5.277
5.204
5.232
501,405
+0.15(+2.86%)
Dec 06, 2021
5.053
5.131
5.036
5.087
352,314
+0.25(+5.09%)
Dec 03, 2021
4.902
4.952
4.801
4.840
270,966
-0.05(-1.03%)
Dec 02, 2021
4.824
4.907
4.824
4.891
220,243
+0.02(+0.46%)
Dec 01, 2021
4.980
4.991
4.851
4.868
573,352
+0.15(+3.25%)
Nov 30, 2021
4.818
4.840
4.666
4.715
616,623
-0.19(-3.87%)
Nov 29, 2021
4.948
4.981
4.862
4.905
415,836
+0.01(+0.22%)
Nov 26, 2021
4.872
4.900
4.807
4.894
336,672
-0.10(-1.96%)
Nov 24, 2021
5.008
5.024
4.965
4.992
266,781
+0.03(+0.66%)
Nov 23, 2021
5.030
5.046
4.921
4.959
401,046
-0.19(-3.69%)
Nov 22, 2021
5.165
5.182
5.106
5.149
325,700
+0.01(+0.21%)
Nov 19, 2021
5.171
5.187
5.117
5.138
268,001
-0.05(-0.94%)
Nov 18, 2021
5.144
5.203
5.176
5.187
490,990
+0.08(+1.49%)
Nov 17, 2021
5.155
5.193
5.090
5.111
454,596
+0.17(+3.40%)
Nov 16, 2021
4.943
4.981
4.910
4.943
555,205
+0.17(+3.52%)
Nov 15, 2021
4.791
4.818
4.749
4.775
216,338
+0.03(+0.69%)
Nov 12, 2021
4.742
4.775
4.723
4.742
167,508
-0.02(-0.46%)
Nov 11, 2021
4.753
4.786
4.731
4.764
254,254
+0.03(+0.69%)
Nov 10, 2021
4.813
4.731
363,023
-0.10(-2.13%)
Nov 09, 2021
4.900
4.900
4.791
4.835
601,754
-0.06(-1.22%)
Nov 08, 2021
4.845
4.900
4.845
4.894
277,209
+0.11(+2.27%)
Nov 05, 2021
4.878
4.878
4.743
4.786
270,106
+0.00(+0.00%)
Nov 04, 2021
4.856
4.867
4.748
4.786
542,004
-0.07(-1.45%)
Nov 03, 2021
4.693
4.883
4.683
4.856
398,268
+0.08(+1.70%)
Nov 02, 2021
4.910
4.910
4.731
4.775
495,732
-0.04(-0.90%)
Nov 01, 2021
4.780
4.824
4.759
4.818
419,761
+0.11(+2.42%)
Oct 29, 2021
4.699
4.715
4.623
4.704
399,785
+0.03(+0.58%)
Oct 28, 2021
4.666
4.693
4.617
4.677
289,308
+0.01(+0.23%)
Oct 27, 2021
4.699
4.721
4.636
4.666
453,136
+0.07(+1.42%)
Oct 26, 2021
4.628
4.601
479,110
-0.15(-3.09%)
Oct 25, 2021
4.661
4.769
4.590
4.748
811,969
+0.24(+5.29%)
Oct 22, 2021
4.476
4.525
4.455
4.509
346,207
+0.07(+1.47%)
Oct 21, 2021
4.471
4.491
4.428
4.444
322,665
-0.03(-0.61%)
Oct 20, 2021
4.476
4.498
4.433
4.471
231,263
-0.02(-0.36%)
Oct 19, 2021
4.509
4.520
4.455
4.487
427,554
-0.04(-0.96%)
Oct 18, 2021
4.476
4.536
4.466
4.531
477,678
+0.07(+1.46%)
Oct 15, 2021
4.482
4.493
4.449
4.466
186,209
+0.02(+0.49%)
Oct 14, 2021
4.460
4.482
4.438
4.444
296,911
+0.04(+0.99%)
Oct 13, 2021
4.449
4.449
4.379
4.400
321,153
-0.05(-1.10%)
Oct 12, 2021
4.471
4.498
4.417
4.449
544,604
-0.03(-0.73%)
Oct 11, 2021
4.390
4.525
4.384
4.482
724,892
+0.18(+4.16%)
Oct 08, 2021
4.357
4.359
4.292
4.303
398,010
-0.04(-0.88%)
Oct 07, 2021
4.211
4.373
4.211
4.341
700,696
+0.16(+3.76%)
Oct 06, 2021
4.189
4.189
4.129
4.183
532,334
-0.01(-0.13%)
Oct 05, 2021
4.178
4.259
4.162
4.189
396,162
+0.04(+1.05%)
Oct 04, 2021
4.118
4.156
4.080
4.145
617,479
+0.08(+2.00%)
Oct 01, 2021
3.983
4.075
3.956
4.064
940,990
+0.12(+3.03%)
Sep 30, 2021
4.021
4.021
3.939
3.945
471,881
-0.16(-3.84%)
Sep 29, 2021
4.075
4.129
4.053
4.102
405,097
+0.15(+3.70%)
Sep 28, 2021
4.031
4.031
3.950
3.956
389,916
-0.07(-1.75%)
Sep 27, 2021
3.988
4.064
3.983
4.026
597,368
+0.08(+1.92%)
Sep 24, 2021
3.907
4.021
3.907
3.950
508,205
-0.01(-0.27%)
Sep 23, 2021
3.880
3.988
3.880
3.961
277,861
+0.09(+2.24%)
Sep 22, 2021
3.863
3.907
3.847
3.874
131,459
+0.04(+1.13%)
Sep 21, 2021
3.842
3.842
3.776
3.831
242,785
+0.04(+1.00%)
Sep 20, 2021
3.825
3.836
3.749
3.793
474,985
-0.13(-3.32%)
Sep 17, 2021
3.880
3.928
3.825
3.923
730,484
+0.03(+0.84%)
Sep 16, 2021
3.869
3.918
3.858
3.890
121,348
-0.02(-0.55%)
Sep 15, 2021
3.836
3.918
3.809
3.912
142,347
+0.07(+1.84%)
Sep 14, 2021
3.890
3.901
3.836
3.842
197,274
-0.05(-1.26%)
Sep 13, 2021
3.907
3.907
3.868
3.890
125,900
+0.07(+1.70%)
Sep 10, 2021
3.852
3.869
3.820
3.825
192,000
-0.01(-0.14%)
Sep 09, 2021
3.793
3.869
3.782
3.831
178,144
-0.01(-0.28%)
Sep 08, 2021
3.874
3.885
3.809
3.842
212,995
-0.03(-0.84%)
Sep 07, 2021
3.869
3.901
3.869
3.874
122,907
+0.01(+0.14%)
Sep 03, 2021
3.885
3.901
3.858
3.869
133,696
-0.03(-0.83%)
Sep 02, 2021
3.847
3.907
3.831
3.901
310,390
+0.01(+0.14%)
Sep 01, 2021
3.901
3.918
3.880
3.896
375,222
+0.03(+0.70%)
Aug 31, 2021
3.798
3.939
3.787
3.869
1,296,905
+0.07(+1.71%)
Aug 30, 2021
3.831
3.880
3.779
3.804
2,383,980
+0.02(+0.43%)
Aug 27, 2021
3.760
3.809
3.760
3.787
491,338
+0.05(+1.31%)
Aug 26, 2021
3.782
3.782
3.722
3.738
531,836
-0.02(-0.43%)
Aug 25, 2021
3.728
3.760
3.728
3.755
509,464
+0.03(+0.73%)
Aug 24, 2021
3.766
3.776
3.722
3.728
439,284
-0.04(-1.15%)
Aug 23, 2021
3.771
3.804
3.749
3.771
237,732
-0.02(-0.43%)
Aug 20, 2021
3.755
3.809
3.744
3.787
101,344
+0.05(+1.45%)
Aug 19, 2021
3.755
3.798
3.711
3.733
326,106
-0.07(-1.85%)
Aug 18, 2021
3.798
3.847
3.798
3.804
116,356
+0.01(+0.29%)
Aug 17, 2021
3.804
3.825
3.733
3.793
206,263
-0.03(-0.72%)
Aug 16, 2021
3.868
3.868
3.794
3.820
144,153
-0.09(-2.30%)
Aug 13, 2021
3.889
3.915
3.862
3.910
149,679
+0.01(+0.14%)
Aug 12, 2021
3.905
3.915
3.852
3.905
87,701
+0.01(+0.14%)
Aug 11, 2021
3.900
3.915
3.878
3.900
105,877
+0.03(+0.68%)
Aug 10, 2021
3.847
3.900
3.831
3.873
357,589
+0.19(+5.03%)
Aug 09, 2021
3.709
3.709
3.677
3.688
300,656
-0.12(-3.20%)
Aug 06, 2021
3.794
3.825
3.783
3.809
77,435
+0.02(+0.42%)
Aug 05, 2021
3.831
3.841
3.778
3.794
213,299
-0.07(-1.78%)
Aug 04, 2021
3.868
3.894
3.857
3.862
141,718
-0.04(-1.09%)
Aug 03, 2021
3.910
3.931
3.868
3.905
185,249
-0.03(-0.67%)
Aug 02, 2021
3.974
3.974
3.900
3.931
342,973
+0.06(+1.64%)
Jul 30, 2021
3.878
3.915
3.815
3.868
274,223
-0.02(-0.54%)
Jul 29, 2021
3.868
3.894
3.841
3.889
139,438
+0.07(+1.94%)
Jul 28, 2021
3.788
3.831
3.741
3.815
292,085
+0.08(+2.13%)
Jul 27, 2021
3.735
3.772
3.693
3.735
196,243
-0.03(-0.84%)
Jul 26, 2021
3.735
3.794
3.709
3.767
415,849
+0.20(+5.65%)
Jul 23, 2021
3.566
3.587
3.529
3.566
148,286
+0.03(+0.75%)
Jul 22, 2021
3.550
3.571
3.523
3.539
285,202
-0.05(-1.33%)
Jul 21, 2021
3.560
3.613
3.545
3.587
295,692
+0.04(+1.20%)
Jul 20, 2021
3.481
3.560
3.481
3.545
249,854
+0.07(+1.98%)
Jul 19, 2021
3.534
3.539
3.407
3.476
274,060
-0.12(-3.25%)
Jul 16, 2021
3.661
3.682
3.582
3.592
252,021
-0.05(-1.45%)
Jul 15, 2021
3.651
3.666
3.608
3.645
179,102
+0.01(+0.29%)
Jul 14, 2021
3.635
3.661
3.616
3.635
215,851
+0.03(+0.73%)
Jul 13, 2021
3.598
3.629
3.582
3.608
210,617
+0.05(+1.49%)
Jul 12, 2021
3.560
3.571
3.523
3.555
210,268
+0.01(+0.30%)
Jul 09, 2021
3.555
3.576
3.529
3.545
375,972
+0.02(+0.60%)
Jul 08, 2021
3.492
3.545
3.465
3.523
389,001
-0.08(-2.35%)
Jul 07, 2021
3.582
3.637
3.518
3.608
279,319
-0.02(-0.44%)
Jul 06, 2021
3.677
3.688
3.603
3.624
327,345
-0.01(-0.15%)
Jul 02, 2021
3.661
3.661
3.619
3.629
111,331
-0.02(-0.44%)
Jul 01, 2021
3.682
3.682
3.624
3.645
267,553
+0.01(+0.29%)
Jun 30, 2021
3.608
3.645
3.576
3.635
383,735
-0.01(-0.15%)
Jun 29, 2021
3.645
3.672
3.635
3.640
186,755
+0.02(+0.44%)
Jun 28, 2021
3.656
3.661
3.624
3.624
265,454
-0.07(-1.86%)
Jun 25, 2021
3.735
3.762
3.693
3.693
222,791
-0.04(-1.13%)
Jun 24, 2021
3.767
3.767
3.719
3.735
222,716
-0.02(-0.42%)
Jun 23, 2021
3.741
3.767
3.725
3.751
265,614
+0.05(+1.43%)
Jun 22, 2021
3.778
3.783
3.682
3.698
833,927
+0.00(+0.00%)
Jun 21, 2021
3.656
3.725
3.656
3.698
359,737
+0.07(+2.05%)
Jun 18, 2021
3.651
3.666
3.608
3.624
568,005
-0.07(-2.01%)
Jun 17, 2021
3.725
3.735
3.629
3.698
843,106
-0.14(-3.72%)
Jun 16, 2021
3.873
3.873
3.794
3.841
376,610
-0.03(-0.68%)
Jun 15, 2021
3.889
3.900
3.847
3.868
448,616
+0.01(+0.14%)
Jun 14, 2021
3.905
3.915
3.852
3.862
270,865
-0.02(-0.55%)
Jun 11, 2021
3.905
3.905
3.868
3.884
162,761
+0.01(+0.27%)
Jun 10, 2021
3.868
3.889
3.852
3.873
269,200
-0.02(-0.54%)
Jun 09, 2021
3.921
3.921
3.857
3.894
334,916
-0.08(-2.13%)
Jun 08, 2021
3.974
4.006
3.942
3.979
419,539
+0.02(+0.40%)
Jun 07, 2021
3.974
4.000
3.937
3.963
349,552
+0.02(+0.54%)
Jun 04, 2021
3.915
3.968
3.889
3.942
361,977
+0.05(+1.22%)
Jun 03, 2021
3.847
3.894
3.831
3.894
167,398
-0.01(-0.27%)
Jun 02, 2021
3.910
3.921
3.873
3.905
325,569
+0.03(+0.82%)
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.