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
Glencore International Plc ADR
(OP:
GLNCY
)
12.28
+0.06 (+0.49%)
Streaming Delayed Price
Updated: 3:59 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, 2017
7.370
7.380
7.300
7.320
165,170
-0.15(-2.01%)
May 30, 2017
7.540
7.570
7.450
7.470
87,311
+0.02(+0.27%)
May 26, 2017
7.450
7.450
7.410
7.450
33,588
-0.02(-0.27%)
May 25, 2017
7.540
7.580
7.460
7.470
49,143
-0.03(-0.40%)
May 24, 2017
7.500
7.560
7.470
7.500
46,550
-0.02(-0.27%)
May 23, 2017
7.590
7.620
7.500
7.520
103,911
-0.17(-2.21%)
May 22, 2017
7.670
7.700
7.640
7.690
73,539
+0.04(+0.52%)
May 19, 2017
7.620
7.690
7.610
7.650
39,673
+0.19(+2.55%)
May 18, 2017
7.410
7.530
7.360
7.460
70,777
+0.04(+0.54%)
May 17, 2017
7.455
7.500
7.400
7.420
88,868
-0.19(-2.50%)
May 16, 2017
7.550
7.628
7.550
7.610
100,746
+0.08(+1.13%)
May 15, 2017
7.520
7.560
7.500
7.525
85,018
+0.24(+3.22%)
May 12, 2017
7.300
7.340
7.270
7.290
71,602
-0.14(-1.88%)
May 11, 2017
7.400
7.450
7.380
7.430
63,052
+0.07(+0.95%)
May 10, 2017
7.490
7.490
7.330
7.360
130,783
-0.06(-0.88%)
May 09, 2017
7.510
7.514
7.410
7.425
73,515
+0.10(+1.43%)
May 08, 2017
7.290
7.350
7.250
7.320
111,614
-0.15(-2.01%)
May 05, 2017
7.230
7.470
7.220
7.470
93,754
+0.38(+5.29%)
May 04, 2017
7.126
7.175
7.060
7.095
328,390
-0.24(-3.21%)
May 03, 2017
7.385
7.390
7.300
7.330
187,800
-0.33(-4.31%)
May 02, 2017
7.630
7.670
7.600
7.660
110,563
-0.20(-2.54%)
May 01, 2017
7.860
7.900
7.790
7.860
53,541
+0.06(+0.77%)
Apr 28, 2017
7.810
7.860
7.800
7.800
165,655
+0.08(+1.04%)
Apr 27, 2017
7.790
7.790
7.610
7.720
86,110
-0.14(-1.78%)
Apr 26, 2017
7.780
7.920
7.780
7.860
103,292
-0.14(-1.75%)
Apr 25, 2017
7.930
8.000
7.930
8.000
103,247
+0.22(+2.83%)
Apr 24, 2017
7.730
7.790
7.720
7.780
46,331
+0.15(+1.97%)
Apr 21, 2017
7.630
7.630
7.540
7.630
46,746
+0.00(+0.07%)
Apr 20, 2017
7.585
7.670
7.580
7.625
94,474
+0.17(+2.21%)
Apr 19, 2017
7.590
7.600
7.450
7.460
67,909
+0.03(+0.43%)
Apr 18, 2017
7.510
7.568
7.350
7.428
264,841
-0.24(-3.16%)
Apr 17, 2017
7.660
7.680
7.622
7.670
83,374
+0.08(+1.05%)
Apr 13, 2017
7.640
7.700
7.560
7.590
211,649
-0.08(-1.04%)
Apr 12, 2017
7.800
7.820
7.670
7.670
245,019
-0.32(-4.01%)
Apr 11, 2017
8.000
8.010
7.870
7.990
36,118
+0.12(+1.52%)
Apr 10, 2017
7.890
7.890
7.860
7.870
58,077
-0.03(-0.38%)
Apr 07, 2017
7.750
7.940
7.730
7.900
101,062
-0.03(-0.38%)
Apr 06, 2017
7.990
8.030
7.890
7.930
93,305
-0.01(-0.13%)
Apr 05, 2017
8.080
8.150
7.910
7.940
151,533
+0.00(+0.00%)
Apr 04, 2017
7.915
7.940
7.880
7.940
96,140
+0.11(+1.40%)
Apr 03, 2017
7.870
7.890
7.762
7.830
125,393
+0.00(+0.06%)
Mar 31, 2017
7.700
7.850
7.700
7.825
100,478
-0.00(-0.06%)
Mar 30, 2017
7.780
7.920
7.770
7.830
95,616
+0.08(+1.03%)
Mar 29, 2017
7.670
7.760
7.660
7.750
93,470
-0.01(-0.13%)
Mar 28, 2017
7.725
7.785
7.680
7.760
110,909
-0.07(-0.89%)
Mar 27, 2017
7.670
7.840
7.570
7.830
277,151
-0.13(-1.63%)
Mar 24, 2017
7.990
8.030
7.900
7.960
59,869
-0.05(-0.61%)
Mar 23, 2017
8.180
8.210
8.000
8.009
112,766
-0.19(-2.33%)
Mar 22, 2017
8.182
8.240
8.130
8.200
97,127
+0.07(+0.92%)
Mar 21, 2017
8.440
8.470
8.120
8.125
155,155
-0.37(-4.30%)
Mar 20, 2017
8.460
8.500
8.410
8.490
141,453
+0.03(+0.30%)
Mar 17, 2017
8.470
8.500
8.428
8.465
176,407
+0.08(+1.01%)
Mar 16, 2017
8.395
8.410
8.320
8.380
160,813
+0.24(+2.95%)
Mar 15, 2017
7.850
8.150
7.810
8.140
169,557
+0.47(+6.13%)
Mar 14, 2017
7.510
7.670
7.480
7.670
86,249
+0.00(+0.00%)
Mar 13, 2017
7.700
7.732
7.660
7.670
129,562
+0.14(+1.86%)
Mar 10, 2017
7.610
7.640
7.460
7.530
83,532
+0.13(+1.76%)
Mar 09, 2017
7.570
7.580
7.370
7.400
288,774
-0.30(-3.84%)
Mar 08, 2017
7.810
7.840
7.680
7.696
108,867
-0.08(-1.02%)
Mar 07, 2017
7.920
7.920
7.720
7.775
110,065
-0.23(-2.93%)
Mar 06, 2017
8.030
8.170
7.940
8.010
149,177
-0.31(-3.73%)
Mar 03, 2017
8.210
8.330
8.170
8.320
33,219
+0.15(+1.84%)
Mar 02, 2017
8.285
8.300
8.140
8.170
155,750
-0.14(-1.68%)
Mar 01, 2017
8.200
8.320
8.180
8.310
226,802
+0.36(+4.46%)
Feb 28, 2017
7.930
8.010
7.930
7.955
112,267
-0.12(-1.43%)
Feb 27, 2017
8.008
8.100
8.000
8.070
125,053
-0.07(-0.86%)
Feb 24, 2017
7.925
8.180
7.900
8.140
226,118
-0.12(-1.39%)
Feb 23, 2017
8.540
8.620
8.250
8.255
211,296
+0.15(+1.79%)
Feb 22, 2017
8.020
8.120
8.020
8.110
85,447
-0.04(-0.43%)
Feb 21, 2017
8.075
8.150
8.040
8.145
203,110
+0.24(+3.10%)
Feb 17, 2017
7.900
7.900
7.900
0
-0.18(-2.23%)
Feb 16, 2017
8.040
8.088
8.010
8.080
148,253
-0.03(-0.31%)
Feb 15, 2017
8.070
8.120
8.020
8.105
213,571
-0.03(-0.37%)
Feb 14, 2017
8.130
8.150
8.040
8.135
157,990
-0.11(-1.27%)
Feb 13, 2017
8.190
8.240
8.160
8.240
296,158
+0.25(+3.13%)
Feb 10, 2017
7.910
8.030
7.910
7.990
278,445
+0.19(+2.44%)
Feb 09, 2017
7.680
7.800
7.680
7.800
146,265
+0.00(+0.00%)
Feb 08, 2017
7.740
7.840
7.740
7.800
159,763
-0.07(-0.83%)
Feb 07, 2017
7.780
7.900
7.780
7.865
153,330
+0.16(+2.01%)
Feb 06, 2017
7.690
7.720
7.610
7.710
144,881
+0.03(+0.39%)
Feb 03, 2017
7.775
7.800
7.670
7.680
184,964
-0.44(-5.41%)
Feb 02, 2017
8.190
8.190
8.090
8.119
645,779
-0.16(-1.89%)
Feb 01, 2017
8.240
8.280
8.170
8.275
97,199
+0.06(+0.79%)
Jan 31, 2017
8.190
8.220
8.130
8.210
97,945
+0.19(+2.31%)
Jan 30, 2017
8.070
8.090
7.970
8.025
166,545
-0.13(-1.65%)
Jan 27, 2017
8.140
8.190
8.100
8.160
82,539
+0.15(+1.87%)
Jan 26, 2017
8.075
8.140
7.970
8.010
170,778
-0.23(-2.79%)
Jan 25, 2017
8.150
8.240
8.120
8.240
118,573
+0.06(+0.73%)
Jan 24, 2017
8.190
8.240
8.170
8.180
502,757
+0.19(+2.44%)
Jan 23, 2017
7.990
7.990
7.950
7.985
243,350
+0.19(+2.42%)
Jan 20, 2017
7.725
7.822
7.720
7.796
100,793
+0.04(+0.53%)
Jan 19, 2017
7.770
7.780
7.706
7.755
65,165
+0.03(+0.39%)
Jan 18, 2017
7.670
7.780
7.670
7.725
126,392
-0.03(-0.39%)
Jan 17, 2017
7.790
7.810
7.740
7.755
150,327
+0.08(+1.11%)
Jan 13, 2017
7.670
7.670
7.670
0
+0.07(+0.95%)
Jan 12, 2017
7.730
7.750
7.570
7.598
488,296
+0.06(+0.77%)
Jan 11, 2017
7.520
7.560
7.440
7.540
68,341
+0.15(+1.96%)
Jan 10, 2017
7.440
7.490
7.370
7.395
303,028
+0.21(+2.92%)
Jan 09, 2017
7.120
7.240
7.120
7.185
101,189
+0.12(+1.77%)
Jan 06, 2017
7.170
7.170
7.040
7.060
68,582
-0.15(-2.01%)
Jan 05, 2017
7.030
7.210
7.030
7.205
80,606
+0.24(+3.45%)
Jan 04, 2017
6.905
6.980
6.860
6.965
87,625
+0.03(+0.43%)
Jan 03, 2017
6.850
6.980
6.840
6.935
85,062
+0.19(+2.89%)
Dec 30, 2016
6.740
6.740
6.740
0
+0.07(+0.97%)
Dec 29, 2016
6.680
6.680
6.640
6.675
164,429
-0.03(-0.37%)
Dec 28, 2016
6.750
6.770
6.680
6.700
81,269
+0.06(+0.83%)
Dec 27, 2016
6.570
6.650
6.570
6.645
167,015
+0.07(+1.06%)
Dec 23, 2016
6.575
6.575
6.575
0
-0.04(-0.53%)
Dec 22, 2016
6.580
6.700
6.580
6.610
83,749
-0.02(-0.30%)
Dec 21, 2016
6.690
6.700
6.620
6.630
159,221
-0.08(-1.19%)
Dec 20, 2016
6.650
6.710
6.610
6.710
83,886
+0.14(+2.13%)
Dec 19, 2016
6.590
6.620
6.554
6.570
62,186
-0.06(-0.98%)
Dec 16, 2016
6.640
6.650
6.612
6.635
451,872
-0.08(-1.12%)
Dec 15, 2016
6.740
6.750
6.590
6.710
572,401
-0.15(-2.19%)
Dec 14, 2016
7.055
7.110
6.860
6.860
135,233
-0.23(-3.24%)
Dec 13, 2016
7.270
7.300
7.050
7.090
371,907
-0.20(-2.74%)
Dec 12, 2016
7.498
7.510
7.270
7.290
171,238
-0.22(-2.93%)
Dec 09, 2016
7.640
7.640
7.490
7.510
112,626
-0.10(-1.25%)
Dec 08, 2016
7.645
7.670
7.570
7.605
182,176
+0.14(+1.88%)
Dec 07, 2016
7.350
7.490
7.350
7.465
741,958
+0.22(+3.04%)
Dec 06, 2016
7.209
7.260
7.190
7.245
89,054
-0.09(-1.29%)
Dec 05, 2016
7.165
7.360
7.150
7.340
154,900
+0.28(+3.97%)
Dec 02, 2016
6.925
7.080
6.900
7.060
55,713
+0.02(+0.28%)
Dec 01, 2016
6.930
7.100
6.920
7.040
206,155
+0.11(+1.51%)
Nov 30, 2016
7.000
7.020
6.860
6.935
129,956
-0.02(-0.22%)
Nov 29, 2016
6.940
6.990
6.890
6.950
112,039
-0.04(-0.57%)
Nov 28, 2016
7.030
7.058
6.985
6.990
89,127
-0.03(-0.43%)
Nov 25, 2016
7.060
7.060
7.000
7.020
72,618
-0.07(-0.99%)
Nov 23, 2016
7.090
7.090
7.090
0
+0.05(+0.71%)
Nov 22, 2016
6.930
7.040
6.930
7.040
665,268
+0.34(+5.15%)
Nov 21, 2016
6.670
6.710
6.600
6.695
91,247
+0.27(+4.12%)
Nov 18, 2016
6.430
6.440
6.360
6.430
188,312
-0.12(-1.83%)
Nov 17, 2016
6.630
6.630
6.520
6.550
162,632
-0.03(-0.46%)
Nov 16, 2016
6.600
6.650
6.540
6.580
100,763
-0.10(-1.50%)
Nov 15, 2016
6.620
6.700
6.540
6.680
212,105
-0.35(-4.98%)
Nov 14, 2016
7.040
7.060
6.980
7.030
264,927
+0.00(+0.07%)
Nov 11, 2016
7.075
7.100
6.900
7.025
275,779
-0.08(-1.13%)
Nov 10, 2016
7.055
7.150
6.940
7.105
669,477
+0.39(+5.73%)
Nov 09, 2016
6.500
6.750
6.500
6.720
600,631
+0.47(+7.52%)
Nov 08, 2016
6.100
6.260
6.050
6.250
142,337
+0.08(+1.21%)
Nov 07, 2016
6.120
6.180
6.120
6.175
120,728
+0.31(+5.29%)
Nov 04, 2016
5.770
5.920
5.740
5.865
141,737
-0.10(-1.76%)
Nov 03, 2016
5.990
6.010
5.950
5.970
71,405
-0.01(-0.17%)
Nov 02, 2016
5.967
6.060
5.950
5.980
164,895
+0.02(+0.34%)
Nov 01, 2016
6.100
6.110
5.930
5.960
66,525
-0.09(-1.57%)
Oct 31, 2016
5.940
6.090
5.940
6.055
108,402
+0.19(+3.33%)
Oct 28, 2016
5.872
5.900
5.860
5.860
194,208
-0.02(-0.29%)
Oct 27, 2016
5.850
5.890
5.823
5.877
36,890
+0.06(+1.07%)
Oct 26, 2016
5.860
5.870
5.790
5.815
74,761
-0.13(-2.19%)
Oct 25, 2016
6.000
6.040
5.900
5.945
206,370
+0.18(+3.12%)
Oct 24, 2016
5.840
5.841
5.730
5.765
200,984
+0.01(+0.26%)
Oct 21, 2016
5.740
5.770
5.700
5.750
51,325
-0.02(-0.35%)
Oct 20, 2016
5.780
5.790
5.700
5.770
170,165
-0.08(-1.37%)
Oct 19, 2016
5.820
5.860
5.800
5.850
167,493
+0.04(+0.69%)
Oct 18, 2016
5.790
5.810
5.720
5.810
105,591
+0.26(+4.68%)
Oct 17, 2016
5.610
5.630
5.540
5.550
115,759
+0.02(+0.36%)
Oct 14, 2016
5.620
5.640
5.500
5.530
51,977
-0.13(-2.30%)
Oct 13, 2016
5.610
5.660
5.550
5.660
200,622
-0.01(-0.18%)
Oct 12, 2016
5.570
5.720
5.550
5.670
182,267
+0.39(+7.39%)
Oct 11, 2016
5.570
5.570
5.280
5.280
142,768
-0.30(-5.38%)
Oct 10, 2016
5.540
5.600
5.540
5.580
31,706
+0.08(+1.45%)
Oct 07, 2016
5.530
5.530
5.455
5.500
234,547
+0.11(+1.95%)
Oct 06, 2016
5.400
5.410
5.370
5.395
75,303
-0.05(-0.83%)
Oct 05, 2016
5.425
5.450
5.380
5.440
68,633
+0.00(+0.00%)
Oct 04, 2016
5.550
5.550
5.400
5.440
96,387
-0.01(-0.27%)
Oct 03, 2016
5.450
5.480
5.430
5.455
37,017
+0.00(+0.09%)
Sep 30, 2016
5.500
5.500
5.428
5.450
232,088
-0.05(-0.91%)
Sep 29, 2016
5.540
5.572
5.470
5.500
46,178
-0.02(-0.36%)
Sep 28, 2016
5.400
5.520
5.390
5.520
96,278
+0.14(+2.70%)
Sep 27, 2016
5.280
5.400
5.262
5.375
104,152
-0.00(-0.09%)
Sep 26, 2016
5.340
5.400
5.330
5.380
66,070
-0.02(-0.37%)
Sep 23, 2016
5.370
5.470
5.360
5.400
74,113
+0.02(+0.37%)
Sep 22, 2016
5.460
5.470
5.360
5.380
327,614
+0.19(+3.66%)
Sep 21, 2016
5.070
5.190
5.040
5.190
76,849
+0.14(+2.77%)
Sep 20, 2016
5.060
5.090
5.030
5.050
176,812
+0.03(+0.60%)
Sep 19, 2016
5.020
5.070
4.970
5.020
182,607
+0.25(+5.24%)
Sep 16, 2016
4.740
4.800
4.740
4.770
114,353
-0.01(-0.21%)
Sep 15, 2016
4.710
4.820
4.700
4.780
38,302
+0.04(+0.95%)
Sep 14, 2016
4.720
4.780
4.700
4.735
86,689
+0.12(+2.60%)
Sep 13, 2016
4.730
4.740
4.600
4.615
111,200
-0.23(-4.85%)
Sep 12, 2016
4.680
4.850
4.680
4.850
66,945
+0.04(+0.83%)
Sep 09, 2016
4.880
4.880
4.770
4.810
96,163
-0.10(-1.94%)
Sep 08, 2016
4.910
4.930
4.870
4.905
57,484
-0.01(-0.20%)
Sep 07, 2016
4.928
4.950
4.900
4.915
90,436
-0.02(-0.41%)
Sep 06, 2016
4.840
4.960
4.840
4.935
248,163
+0.12(+2.60%)
Sep 02, 2016
4.810
4.810
4.810
0
+0.15(+3.33%)
Sep 01, 2016
4.630
4.680
4.610
4.655
126,182
+0.13(+2.87%)
Aug 31, 2016
4.510
4.540
4.460
4.525
197,538
-0.04(-0.98%)
Aug 30, 2016
4.640
4.640
4.540
4.570
235,521
-0.13(-2.77%)
Aug 29, 2016
4.670
4.730
4.670
4.700
66,343
-0.02(-0.42%)
Aug 26, 2016
4.800
4.859
4.670
4.720
112,117
+0.06(+1.37%)
Aug 25, 2016
4.640
4.690
4.610
4.656
138,997
-0.12(-2.59%)
Aug 24, 2016
4.760
4.860
4.748
4.780
199,292
-0.13(-2.65%)
Aug 23, 2016
4.920
4.980
4.910
4.910
167,688
+0.08(+1.70%)
Aug 22, 2016
4.770
4.830
4.730
4.828
134,449
-0.07(-1.37%)
Aug 19, 2016
4.970
4.970
4.855
4.895
62,687
-0.24(-4.58%)
Aug 18, 2016
5.152
5.152
5.090
5.130
93,512
+0.09(+1.79%)
Aug 17, 2016
5.000
5.040
4.920
5.040
140,025
-0.06(-1.14%)
Aug 16, 2016
5.040
5.110
5.030
5.098
72,229
+0.18(+3.72%)
Aug 15, 2016
4.910
4.940
4.900
4.915
94,225
-0.08(-1.50%)
Aug 12, 2016
5.040
5.058
4.980
4.990
112,661
-0.14(-2.82%)
Aug 11, 2016
5.050
5.150
5.050
5.135
146,328
+0.10(+2.09%)
Aug 10, 2016
5.091
5.100
5.013
5.030
49,486
+0.04(+0.80%)
Aug 09, 2016
5.060
5.090
4.990
4.990
94,582
-0.06(-1.19%)
Aug 08, 2016
4.980
5.050
4.980
5.050
79,911
+0.10(+2.02%)
Aug 05, 2016
4.920
4.990
4.910
4.950
202,256
+0.04(+0.81%)
Aug 04, 2016
4.850
4.910
4.820
4.910
62,276
+0.03(+0.51%)
Aug 03, 2016
4.890
4.900
4.840
4.885
76,093
-0.04(-0.71%)
Aug 02, 2016
4.930
4.960
4.860
4.920
124,456
+0.04(+0.82%)
Aug 01, 2016
4.920
4.940
4.850
4.880
75,113
+0.00(+0.00%)
Jul 29, 2016
4.860
4.930
4.830
4.880
84,152
+0.01(+0.21%)
Jul 28, 2016
4.920
4.930
4.840
4.870
37,315
-0.09(-1.81%)
Jul 27, 2016
4.910
5.000
4.890
4.960
205,351
+0.09(+1.85%)
Jul 26, 2016
4.822
4.900
4.820
4.870
151,200
+0.07(+1.46%)
Jul 25, 2016
4.820
4.820
4.760
4.800
65,775
+0.00(+0.00%)
Jul 22, 2016
4.790
4.800
4.760
4.800
61,604
+0.04(+0.95%)
Jul 21, 2016
4.720
4.825
4.720
4.755
94,487
+0.21(+4.51%)
Jul 20, 2016
4.470
4.590
4.430
4.550
92,565
-0.11(-2.28%)
Jul 19, 2016
4.710
4.710
4.600
4.656
146,479
-0.22(-4.59%)
Jul 18, 2016
4.834
4.920
4.820
4.880
47,806
+0.05(+1.04%)
Jul 15, 2016
4.890
4.930
4.810
4.830
138,840
-0.07(-1.43%)
Jul 14, 2016
4.930
4.970
4.890
4.900
70,344
+0.01(+0.20%)
Jul 13, 2016
5.060
5.080
4.800
4.890
224,305
+0.02(+0.41%)
Jul 12, 2016
4.800
4.880
4.790
4.870
433,283
+0.33(+7.27%)
Jul 11, 2016
4.490
4.570
4.490
4.540
358,421
+0.26(+6.07%)
Jul 08, 2016
4.290
4.190
4.280
151,620
+0.09(+2.15%)
Jul 07, 2016
4.340
4.370
4.180
4.190
422,974
+0.12(+2.95%)
Jul 05, 2016
4.180
4.180
4.040
4.070
118,986
-0.04(-0.85%)
Jul 01, 2016
4.105
4.105
4.105
0
+0.02(+0.37%)
Jun 30, 2016
4.000
4.090
3.960
4.090
393,791
+0.18(+4.60%)
Jun 29, 2016
3.820
3.940
3.816
3.910
224,319
+0.20(+5.39%)
Jun 28, 2016
3.690
3.728
3.644
3.710
311,755
+0.11(+3.06%)
Jun 27, 2016
3.570
3.600
3.490
3.600
348,607
-0.12(-3.23%)
Jun 24, 2016
3.830
3.890
3.700
3.720
817,634
-0.75(-16.78%)
Jun 23, 2016
4.460
4.480
4.400
4.470
234,510
+0.18(+4.20%)
Jun 22, 2016
4.360
4.390
4.270
4.290
304,769
+0.07(+1.66%)
Jun 21, 2016
4.275
4.281
4.220
4.220
83,810
+0.03(+0.72%)
Jun 20, 2016
4.200
4.270
4.160
4.190
203,625
+0.20(+5.01%)
Jun 17, 2016
3.935
3.990
3.910
3.990
168,678
+0.10(+2.57%)
Jun 16, 2016
3.835
3.920
3.750
3.890
185,917
+0.10(+2.64%)
Jun 15, 2016
3.770
3.880
3.770
3.790
207,050
+0.20(+5.57%)
Jun 14, 2016
3.650
3.710
3.570
3.590
121,664
-0.14(-3.62%)
Jun 13, 2016
3.730
3.800
3.710
3.725
33,869
-0.02(-0.40%)
Jun 10, 2016
3.790
3.820
3.733
3.740
224,020
-0.20(-5.08%)
Jun 09, 2016
4.000
4.010
3.920
3.940
63,423
-0.23(-5.52%)
Jun 08, 2016
4.230
4.250
4.160
4.170
165,287
+0.18(+4.51%)
Jun 07, 2016
4.032
4.070
3.990
3.990
103,518
-0.13(-3.16%)
Jun 06, 2016
4.080
4.150
4.050
4.120
161,690
+0.21(+5.24%)
Jun 03, 2016
3.790
3.915
3.790
3.915
138,933
+0.23(+6.39%)
Jun 02, 2016
3.660
3.690
3.660
3.680
91,534
-0.02(-0.49%)
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.