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
Magic Software Enterprises
(NQ:
MGIC
)
10.63
UNCHANGED
Streaming Delayed Price
Updated: 4:00 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
5.032
5.040
4.978
5.025
12,166
-0.02(-0.31%)
May 28, 2015
5.063
5.079
5.006
5.040
19,962
-0.03(-0.61%)
May 27, 2015
5.079
5.102
4.986
5.071
37,021
-0.01(-0.15%)
May 26, 2015
5.032
5.079
4.885
5.079
74,015
+0.02(+0.31%)
May 22, 2015
5.056
5.063
5.063
5.063
48,232
+0.01(+0.23%)
May 21, 2015
5.056
5.079
5.048
5.052
21,708
+0.00(+0.08%)
May 20, 2015
5.056
5.079
4.947
5.048
52,876
-0.01(-0.15%)
May 19, 2015
5.048
5.079
5.040
5.056
22,234
-0.04(-0.76%)
May 18, 2015
5.079
5.102
5.040
5.094
18,971
+0.05(+1.08%)
May 15, 2015
5.040
5.071
5.040
5.040
13,194
-0.02(-0.46%)
May 14, 2015
5.048
5.079
5.040
5.063
4,440
+0.02(+0.46%)
May 13, 2015
5.001
5.056
5.001
5.040
26,066
+0.02(+0.31%)
May 12, 2015
5.118
5.118
5.025
5.025
35,218
-0.11(-2.11%)
May 11, 2015
5.087
5.218
4.963
5.133
114,200
-0.12(-2.36%)
May 08, 2015
5.148
5.265
5.148
5.257
14,634
+0.12(+2.42%)
May 07, 2015
5.094
5.133
5.063
5.133
9,338
-0.02(-0.45%)
May 06, 2015
5.211
5.211
5.156
5.156
26,913
-0.04(-0.75%)
May 05, 2015
5.180
5.218
5.149
5.195
26,355
+0.05(+1.06%)
May 04, 2015
5.102
5.149
5.102
5.141
27,504
+0.05(+1.07%)
May 01, 2015
4.978
5.087
4.978
5.087
47,547
+0.11(+2.18%)
Apr 30, 2015
4.940
5.009
4.846
4.978
23,857
-0.02(-0.31%)
Apr 29, 2015
4.986
5.040
4.970
4.994
23,084
-0.02(-0.46%)
Apr 28, 2015
5.087
5.087
4.994
5.017
20,808
-0.01(-0.15%)
Apr 27, 2015
5.036
5.040
4.994
5.025
16,253
+0.04(+0.78%)
Apr 24, 2015
5.017
5.017
4.916
4.986
25,804
-0.03(-0.62%)
Apr 23, 2015
5.001
5.017
4.986
5.017
15,778
-0.00(-0.00%)
Apr 22, 2015
5.079
5.079
4.978
5.017
11,827
-0.02(-0.31%)
Apr 21, 2015
5.009
5.032
4.978
5.032
7,053
+0.05(+0.93%)
Apr 20, 2015
5.025
5.025
4.924
4.986
34,083
-0.03(-0.62%)
Apr 17, 2015
4.986
5.032
4.970
5.017
19,103
+0.02(+0.47%)
Apr 16, 2015
5.118
5.118
4.994
4.994
12,535
-0.10(-1.98%)
Apr 15, 2015
5.125
5.149
5.094
5.094
22,041
-0.02(-0.45%)
Apr 14, 2015
5.125
5.156
5.079
5.118
31,070
+0.02(+0.30%)
Apr 13, 2015
5.110
5.250
5.056
5.102
322,815
-0.03(-0.60%)
Apr 10, 2015
5.203
5.226
5.133
5.133
5,971
-0.10(-1.93%)
Apr 09, 2015
5.156
5.269
5.156
5.234
10,291
+0.04(+0.75%)
Apr 08, 2015
5.234
5.234
5.156
5.195
7,733
-0.02(-0.31%)
Apr 07, 2015
5.164
5.234
5.149
5.212
6,552
+0.01(+0.16%)
Apr 06, 2015
5.079
5.226
5.079
5.203
49,640
+0.16(+3.23%)
Apr 02, 2015
4.963
5.040
5.040
5.040
32,885
+0.02(+0.47%)
Apr 01, 2015
5.071
5.079
4.986
5.017
26,055
-0.02(-0.46%)
Mar 31, 2015
4.970
5.040
4.970
5.040
51,147
+0.03(+0.62%)
Mar 30, 2015
5.025
5.025
5.001
5.009
14,400
-0.05(-0.92%)
Mar 27, 2015
5.063
5.063
5.024
5.056
9,573
+0.02(+0.46%)
Mar 26, 2015
5.001
5.063
4.963
5.032
10,037
-0.02(-0.31%)
Mar 25, 2015
4.978
5.048
4.978
5.048
56,850
+0.03(+0.62%)
Mar 24, 2015
4.970
5.032
4.955
5.017
13,601
+0.00(+0.00%)
Mar 23, 2015
4.963
5.040
4.963
5.017
16,356
+0.05(+1.09%)
Mar 20, 2015
5.001
5.009
4.908
4.963
25,376
+0.03(+0.63%)
Mar 19, 2015
4.955
5.001
4.932
4.932
10,056
-0.03(-0.62%)
Mar 18, 2015
4.955
5.017
4.955
4.963
16,776
-0.01(-0.16%)
Mar 17, 2015
4.986
4.986
4.955
4.970
20,195
-0.04(-0.77%)
Mar 16, 2015
4.939
5.079
4.939
5.009
45,890
+0.07(+1.41%)
Mar 13, 2015
4.955
4.998
4.893
4.939
16,332
-0.03(-0.62%)
Mar 12, 2015
5.087
5.102
4.955
4.970
27,974
-0.06(-1.23%)
Mar 11, 2015
5.156
5.195
5.001
5.032
34,909
-0.10(-1.96%)
Mar 10, 2015
5.180
5.187
5.110
5.133
11,014
-0.10(-1.85%)
Mar 09, 2015
5.412
5.428
5.187
5.230
81,817
-0.14(-2.53%)
Mar 06, 2015
5.312
5.428
5.312
5.366
15,719
+0.00(+0.00%)
Mar 05, 2015
5.412
5.412
5.304
5.366
31,558
-0.05(-1.00%)
Mar 04, 2015
5.467
5.459
5.389
5.420
22,782
-0.04(-0.71%)
Mar 03, 2015
5.428
5.459
5.420
5.459
56,285
+0.06(+1.15%)
Mar 02, 2015
5.327
5.405
5.327
5.397
26,645
+0.17(+3.26%)
Feb 27, 2015
5.288
5.288
5.180
5.226
13,645
-0.09(-1.61%)
Feb 26, 2015
5.358
5.389
5.312
5.312
17,633
-0.05(-0.87%)
Feb 25, 2015
5.366
5.405
5.273
5.358
55,551
+0.12(+2.22%)
Feb 24, 2015
5.226
5.257
5.187
5.242
14,490
-0.03(-0.66%)
Feb 23, 2015
5.288
5.296
5.110
5.277
29,468
-0.05(-0.95%)
Feb 20, 2015
5.335
5.374
5.265
5.327
12,488
-0.01(-0.15%)
Feb 19, 2015
5.358
5.379
5.250
5.335
81,701
+0.09(+1.64%)
Feb 18, 2015
5.356
5.356
5.203
5.249
47,391
-0.02(-0.29%)
Feb 17, 2015
5.057
5.264
5.034
5.264
76,187
+0.36(+7.34%)
Feb 13, 2015
4.858
4.904
4.904
4.904
22,055
+0.02(+0.47%)
Feb 12, 2015
4.950
4.950
4.820
4.881
35,813
-0.02(-0.47%)
Feb 11, 2015
4.912
4.935
4.904
4.904
24,145
-0.05(-0.93%)
Feb 10, 2015
4.981
4.988
4.912
4.950
23,483
+0.02(+0.31%)
Feb 09, 2015
5.011
5.065
4.935
4.935
45,464
-0.07(-1.38%)
Feb 06, 2015
5.134
5.134
4.988
5.004
26,645
-0.04(-0.76%)
Feb 05, 2015
5.072
5.149
5.004
5.042
89,372
-0.03(-0.60%)
Feb 04, 2015
4.981
5.164
4.950
5.072
158,538
+0.29(+6.09%)
Feb 03, 2015
4.896
4.896
4.781
4.781
111,624
+0.11(+2.46%)
Feb 02, 2015
4.345
4.789
4.322
4.666
187,308
+0.51(+12.36%)
Jan 30, 2015
4.253
4.260
4.092
4.153
113,416
-0.18(-4.07%)
Jan 29, 2015
4.406
4.406
4.260
4.329
114,106
-0.08(-1.74%)
Jan 28, 2015
4.505
4.536
4.368
4.406
92,400
-0.09(-2.04%)
Jan 27, 2015
4.490
4.513
4.383
4.498
59,619
+0.02(+0.34%)
Jan 26, 2015
4.437
4.501
4.411
4.482
19,869
+0.03(+0.69%)
Jan 23, 2015
4.391
4.498
4.368
4.452
100,639
+0.03(+0.69%)
Jan 22, 2015
4.490
4.628
4.406
4.421
102,601
-0.14(-3.03%)
Jan 21, 2015
4.414
4.590
4.398
4.559
153,803
+0.15(+3.30%)
Jan 20, 2015
4.551
4.574
4.368
4.414
229,175
-0.15(-3.36%)
Jan 16, 2015
4.521
4.780
4.467
4.567
72,992
+0.07(+1.53%)
Jan 15, 2015
4.567
4.567
4.463
4.498
31,466
-0.02(-0.51%)
Jan 14, 2015
4.597
4.651
4.513
4.521
168,900
-0.06(-1.34%)
Jan 13, 2015
4.636
4.651
4.582
4.582
47,847
-0.04(-0.91%)
Jan 12, 2015
4.651
4.712
4.605
4.624
67,361
-0.02(-0.41%)
Jan 09, 2015
4.651
4.712
4.643
4.643
23,312
-0.03(-0.66%)
Jan 08, 2015
4.636
4.697
4.636
4.674
28,513
+0.05(+1.16%)
Jan 07, 2015
4.597
4.632
4.521
4.620
16,306
+0.03(+0.67%)
Jan 06, 2015
4.544
4.628
4.429
4.590
371,068
+0.04(+0.84%)
Jan 05, 2015
4.567
4.597
4.506
4.551
97,406
-0.03(-0.67%)
Jan 02, 2015
4.559
4.593
4.536
4.582
37,172
+0.02(+0.50%)
Dec 31, 2014
4.590
4.559
4.559
4.559
64,992
+0.01(+0.17%)
Dec 30, 2014
4.605
4.659
4.505
4.551
86,055
-0.08(-1.82%)
Dec 29, 2014
4.774
4.827
4.620
4.636
101,157
-0.25(-5.17%)
Dec 26, 2014
4.912
4.924
4.850
4.889
38,579
-0.05(-1.09%)
Dec 24, 2014
4.896
4.942
4.942
4.942
8,744
-0.01(-0.15%)
Dec 23, 2014
4.835
4.988
4.835
4.950
120,312
+0.05(+0.94%)
Dec 22, 2014
4.904
4.935
4.858
4.904
37,680
-0.05(-0.93%)
Dec 19, 2014
4.981
5.065
4.950
4.950
8,501
-0.06(-1.22%)
Dec 18, 2014
4.996
5.053
4.996
5.011
27,116
+0.02(+0.46%)
Dec 17, 2014
4.927
4.992
4.873
4.988
48,843
+0.06(+1.24%)
Dec 16, 2014
4.927
4.965
4.919
4.927
37,021
-0.04(-0.77%)
Dec 15, 2014
4.958
5.095
4.950
4.965
97,209
-0.02(-0.31%)
Dec 12, 2014
4.958
5.053
4.950
4.981
25,071
+0.01(+0.15%)
Dec 11, 2014
4.981
5.019
4.950
4.973
187,254
+0.02(+0.46%)
Dec 10, 2014
4.981
4.988
4.942
4.950
137,801
-0.03(-0.54%)
Dec 09, 2014
4.981
5.034
4.950
4.977
322,532
+0.03(+0.70%)
Dec 08, 2014
4.996
5.027
4.919
4.942
66,716
-0.08(-1.68%)
Dec 05, 2014
4.996
5.141
4.850
5.027
77,971
-0.07(-1.35%)
Dec 04, 2014
5.195
5.195
5.042
5.095
41,325
-0.05(-1.04%)
Dec 03, 2014
5.179
5.233
5.141
5.149
51,496
+0.00(+0.00%)
Dec 02, 2014
5.233
5.264
5.141
5.149
53,638
-0.15(-2.75%)
Dec 01, 2014
5.471
5.471
5.295
5.295
81,658
-0.19(-3.49%)
Nov 28, 2014
5.410
5.486
5.341
5.486
223,695
+0.05(+0.99%)
Nov 26, 2014
5.440
5.433
5.433
5.433
44,372
-0.03(-0.56%)
Nov 25, 2014
5.448
5.525
5.448
5.463
104,982
-0.05(-0.97%)
Nov 24, 2014
5.394
5.517
5.387
5.517
31,714
+0.04(+0.70%)
Nov 21, 2014
5.479
5.525
5.371
5.479
38,737
+0.03(+0.56%)
Nov 20, 2014
5.364
5.448
5.364
5.448
50,176
+0.07(+1.28%)
Nov 19, 2014
5.440
5.448
5.379
5.379
36,824
+0.02(+0.29%)
Nov 18, 2014
5.410
5.513
5.364
5.364
53,659
-0.05(-0.99%)
Nov 17, 2014
5.379
5.471
5.364
5.417
68,858
+0.02(+0.43%)
Nov 14, 2014
5.325
5.402
5.249
5.394
45,288
+0.07(+1.29%)
Nov 13, 2014
5.287
5.364
5.256
5.325
48,499
+0.02(+0.29%)
Nov 12, 2014
5.226
5.318
5.111
5.310
117,985
+0.03(+0.58%)
Nov 11, 2014
5.233
5.279
5.233
5.279
12,185
+0.00(+0.00%)
Nov 10, 2014
5.210
5.310
5.191
5.279
110,530
-0.12(-2.27%)
Nov 07, 2014
5.379
5.479
5.371
5.402
42,989
-0.02(-0.28%)
Nov 06, 2014
5.264
5.433
5.264
5.417
27,530
+0.08(+1.43%)
Nov 05, 2014
5.341
5.417
5.333
5.341
60,432
-0.02(-0.43%)
Nov 04, 2014
5.310
5.364
5.256
5.364
38,592
+0.05(+0.86%)
Nov 03, 2014
5.364
5.364
5.264
5.318
26,345
-0.04(-0.72%)
Oct 31, 2014
5.287
5.379
5.241
5.356
46,887
+0.12(+2.34%)
Oct 30, 2014
5.195
5.233
5.172
5.233
43,128
-0.03(-0.58%)
Oct 29, 2014
5.249
5.249
5.203
5.264
13,102
+0.02(+0.29%)
Oct 28, 2014
5.226
5.287
5.191
5.249
46,399
+0.04(+0.74%)
Oct 27, 2014
5.210
5.187
5.172
5.210
18,158
+0.02(+0.44%)
Oct 24, 2014
5.218
5.218
4.835
5.187
15,501
-0.02(-0.44%)
Oct 23, 2014
5.149
5.241
5.141
5.210
78,009
+0.09(+1.80%)
Oct 22, 2014
5.096
5.149
5.080
5.118
30,547
-0.03(-0.60%)
Oct 21, 2014
5.141
5.149
5.065
5.149
131,115
+0.00(+0.00%)
Oct 20, 2014
5.034
5.157
4.981
5.149
40,668
+0.05(+0.90%)
Oct 17, 2014
5.134
5.157
5.042
5.103
15,985
-0.01(-0.15%)
Oct 16, 2014
5.034
5.175
5.034
5.111
28,607
+0.03(+0.60%)
Oct 15, 2014
4.950
5.088
4.827
5.080
77,518
+0.11(+2.31%)
Oct 14, 2014
4.950
5.042
4.873
4.965
94,550
+0.02(+0.47%)
Oct 13, 2014
5.103
5.103
4.927
4.942
59,551
-0.18(-3.44%)
Oct 10, 2014
5.095
5.157
5.072
5.118
32,594
-0.02(-0.30%)
Oct 09, 2014
5.157
5.180
5.111
5.134
18,614
-0.07(-1.33%)
Oct 08, 2014
5.263
5.263
5.187
5.203
19,932
-0.05(-0.88%)
Oct 07, 2014
5.272
5.286
5.226
5.249
30,524
-0.09(-1.72%)
Oct 06, 2014
5.341
5.402
5.295
5.341
75,536
+0.05(+1.01%)
Oct 03, 2014
5.302
5.318
5.272
5.287
17,662
+0.06(+1.17%)
Oct 02, 2014
5.333
5.333
5.195
5.226
44,444
-0.03(-0.58%)
Oct 01, 2014
5.371
5.371
5.195
5.256
52,045
-0.05(-1.01%)
Sep 30, 2014
5.264
5.318
5.210
5.310
48,219
+0.10(+1.91%)
Sep 29, 2014
5.141
5.295
5.126
5.210
46,113
+0.09(+1.80%)
Sep 26, 2014
5.111
5.195
5.004
5.118
51,744
+0.02(+0.30%)
Sep 25, 2014
5.172
5.172
5.034
5.103
43,130
-0.11(-2.20%)
Sep 24, 2014
5.134
5.219
5.134
5.218
20,711
+0.07(+1.34%)
Sep 23, 2014
5.203
5.226
5.126
5.149
42,063
-0.06(-1.18%)
Sep 22, 2014
5.356
5.356
5.195
5.210
63,510
-0.14(-2.58%)
Sep 19, 2014
5.287
5.364
5.226
5.348
39,675
+0.06(+1.16%)
Sep 18, 2014
5.364
5.387
5.287
5.287
49,806
-0.10(-1.85%)
Sep 17, 2014
5.463
5.479
5.356
5.387
92,798
-0.08(-1.40%)
Sep 16, 2014
5.540
5.555
5.425
5.463
83,471
-0.12(-2.19%)
Sep 15, 2014
5.678
5.678
5.502
5.586
58,018
+0.02(+0.28%)
Sep 12, 2014
5.670
5.670
5.540
5.571
61,305
-0.10(-1.76%)
Sep 11, 2014
5.724
5.762
5.670
5.670
16,524
-0.05(-0.80%)
Sep 10, 2014
5.777
5.816
5.693
5.716
27,379
-0.07(-1.19%)
Sep 09, 2014
5.900
5.900
5.685
5.785
48,454
-0.15(-2.45%)
Sep 08, 2014
5.892
5.961
5.892
5.931
63,050
+0.08(+1.44%)
Sep 05, 2014
5.862
5.892
5.823
5.846
26,680
-0.01(-0.13%)
Sep 04, 2014
5.862
5.892
5.793
5.854
66,471
+0.02(+0.26%)
Sep 03, 2014
5.816
5.823
5.808
5.839
73,216
+0.09(+1.60%)
Sep 02, 2014
5.655
5.800
5.609
5.747
81,046
+0.23(+4.17%)
Aug 29, 2014
5.364
5.517
5.517
5.517
50,506
-0.01(-0.14%)
Aug 28, 2014
5.555
5.574
5.486
5.525
61,151
-0.05(-0.96%)
Aug 27, 2014
5.548
5.663
5.548
5.578
180,378
+0.09(+1.68%)
Aug 26, 2014
5.417
5.517
5.417
5.486
89,633
+0.12(+2.29%)
Aug 25, 2014
5.440
5.440
5.356
5.364
54,571
-0.05(-0.85%)
Aug 22, 2014
5.410
5.433
5.371
5.410
54,476
+0.01(+0.14%)
Aug 21, 2014
5.387
5.410
5.371
5.402
50,146
+0.02(+0.28%)
Aug 20, 2014
5.402
5.410
5.364
5.387
33,057
-0.02(-0.28%)
Aug 19, 2014
5.394
5.433
5.371
5.402
49,138
+0.02(+0.28%)
Aug 18, 2014
5.371
5.471
5.371
5.387
48,373
+0.02(+0.29%)
Aug 15, 2014
5.371
5.425
5.325
5.371
59,995
+0.11(+2.11%)
Aug 14, 2014
5.298
5.343
5.253
5.260
27,944
-0.04(-0.71%)
Aug 13, 2014
5.404
5.404
5.260
5.298
44,432
-0.09(-1.68%)
Aug 12, 2014
5.351
5.404
5.290
5.389
55,717
+0.02(+0.28%)
Aug 11, 2014
5.238
5.426
5.215
5.374
184,337
+0.32(+6.28%)
Aug 08, 2014
5.049
5.102
4.829
5.056
100,003
+0.01(+0.15%)
Aug 07, 2014
5.139
5.154
5.049
5.049
45,046
-0.07(-1.33%)
Aug 06, 2014
5.102
5.132
5.064
5.117
62,858
+0.02(+0.37%)
Aug 05, 2014
5.102
5.102
5.041
5.098
58,633
-0.03(-0.52%)
Aug 04, 2014
5.162
5.200
5.094
5.124
66,424
-0.06(-1.17%)
Aug 01, 2014
5.230
5.230
5.109
5.185
68,383
-0.04(-0.72%)
Jul 31, 2014
5.495
5.495
5.177
5.222
218,469
-0.30(-5.47%)
Jul 30, 2014
5.495
5.547
5.487
5.525
43,707
+0.04(+0.69%)
Jul 29, 2014
5.555
5.578
5.487
5.487
91,264
-0.07(-1.22%)
Jul 28, 2014
5.555
5.578
5.530
5.555
93,636
+0.00(+0.00%)
Jul 25, 2014
5.608
5.638
5.555
5.555
54,427
-0.06(-1.08%)
Jul 24, 2014
5.676
5.691
5.548
5.615
135,617
-0.03(-0.54%)
Jul 23, 2014
5.721
5.721
5.642
5.646
70,922
-0.11(-1.84%)
Jul 22, 2014
5.555
5.767
5.555
5.751
152,969
+0.15(+2.70%)
Jul 21, 2014
5.525
5.615
5.495
5.600
93,839
+0.06(+1.09%)
Jul 18, 2014
5.487
5.540
5.464
5.540
34,307
+0.06(+1.10%)
Jul 17, 2014
5.487
5.498
5.449
5.479
72,642
-0.02(-0.41%)
Jul 16, 2014
5.487
5.517
5.472
5.502
53,331
-0.02(-0.41%)
Jul 15, 2014
5.517
5.555
5.495
5.525
67,630
+0.04(+0.69%)
Jul 14, 2014
5.540
5.540
5.464
5.487
95,163
+0.00(+0.00%)
Jul 11, 2014
5.442
5.510
5.438
5.487
51,511
+0.04(+0.69%)
Jul 10, 2014
5.472
5.479
5.404
5.449
61,807
-0.02(-0.41%)
Jul 09, 2014
5.532
5.555
5.468
5.472
35,266
-0.00(-0.07%)
Jul 08, 2014
5.563
5.668
5.472
5.476
202,849
-0.19(-3.27%)
Jul 07, 2014
5.668
5.699
5.649
5.661
122,165
-0.05(-0.93%)
Jul 03, 2014
5.668
5.714
5.714
5.714
73,963
+0.03(+0.53%)
Jul 02, 2014
5.676
5.706
5.668
5.683
133,881
-0.02(-0.27%)
Jul 01, 2014
5.638
5.721
5.615
5.699
102,942
+0.04(+0.67%)
Jun 30, 2014
5.608
5.668
5.580
5.661
104,189
+0.02(+0.40%)
Jun 27, 2014
5.495
5.661
5.495
5.638
112,178
+0.09(+1.63%)
Jun 26, 2014
5.502
5.570
5.472
5.547
86,735
+0.04(+0.69%)
Jun 25, 2014
5.442
5.540
5.426
5.510
79,693
+0.06(+1.11%)
Jun 24, 2014
5.396
5.555
5.343
5.449
145,161
+0.03(+0.56%)
Jun 23, 2014
5.585
5.615
5.404
5.419
153,489
-0.15(-2.71%)
Jun 20, 2014
5.570
5.718
5.555
5.570
177,625
+0.00(+0.00%)
Jun 19, 2014
5.706
5.742
5.464
5.570
304,694
-0.17(-2.90%)
Jun 18, 2014
5.812
5.820
5.699
5.736
340,942
-0.08(-1.43%)
Jun 17, 2014
5.804
5.842
5.789
5.820
424,749
-0.02(-0.26%)
Jun 16, 2014
5.789
5.903
5.767
5.835
244,486
+0.00(+0.00%)
Jun 13, 2014
5.918
5.918
5.782
5.835
153,261
-0.01(-0.13%)
Jun 12, 2014
5.835
5.872
5.797
5.842
91,010
-0.02(-0.26%)
Jun 11, 2014
5.865
5.903
5.835
5.857
68,699
-0.03(-0.51%)
Jun 10, 2014
5.895
5.910
5.865
5.888
77,002
-0.01(-0.13%)
Jun 06, 2014
5.865
5.918
5.858
5.895
109,693
+0.06(+1.04%)
Jun 05, 2014
5.782
5.888
5.782
5.835
290,171
+0.01(+0.13%)
Jun 04, 2014
5.940
5.963
5.812
5.827
374,745
-0.09(-1.53%)
Jun 03, 2014
5.971
6.008
5.880
5.918
483,760
-0.12(-2.00%)
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.