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
Huntington Bancshares
(NQ:
HBAN
)
13.92
+0.26 (+1.90%)
Official Closing Price
Updated: 4:15 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, 2016
7.629
7.637
7.479
7.493
14,345,091
-0.09(-1.23%)
May 27, 2016
7.529
7.586
7.586
7.586
9,611,182
+0.09(+1.15%)
May 26, 2016
7.529
7.622
7.457
7.500
11,869,769
-0.11(-1.51%)
May 25, 2016
7.464
7.629
7.443
7.615
13,103,175
+0.17(+2.31%)
May 24, 2016
7.357
7.472
7.343
7.443
10,401,427
+0.13(+1.76%)
May 23, 2016
7.343
7.371
7.257
7.314
9,297,415
-0.02(-0.29%)
May 20, 2016
7.350
7.439
7.314
7.335
11,789,228
+0.01(+0.10%)
May 19, 2016
7.328
7.414
7.221
7.328
15,797,600
-0.05(-0.68%)
May 18, 2016
6.991
7.386
6.984
7.378
21,719,020
+0.37(+5.32%)
May 17, 2016
6.984
7.099
6.934
7.006
15,222,177
-0.01(-0.10%)
May 16, 2016
6.955
7.041
6.912
7.013
8,817,485
+0.08(+1.14%)
May 13, 2016
7.077
7.170
6.898
6.934
14,128,947
-0.16(-2.22%)
May 12, 2016
7.170
7.249
7.056
7.092
12,012,021
-0.06(-0.80%)
May 11, 2016
7.135
7.235
7.125
7.149
9,471,676
-0.01(-0.20%)
May 10, 2016
7.092
7.178
7.070
7.163
8,316,408
+0.14(+2.04%)
May 09, 2016
7.084
7.127
6.984
7.020
11,377,682
-0.06(-0.91%)
May 06, 2016
7.020
7.095
7.002
7.084
17,905,404
+0.01(+0.10%)
May 05, 2016
7.077
7.149
7.020
7.077
13,818,650
+0.01(+0.10%)
May 04, 2016
7.099
7.170
6.980
7.070
19,784,300
-0.11(-1.50%)
May 03, 2016
7.185
7.185
7.092
7.178
12,268,463
-0.13(-1.77%)
May 02, 2016
7.271
7.321
7.170
7.307
13,678,881
+0.09(+1.29%)
Apr 29, 2016
7.214
7.264
7.149
7.214
23,391,092
-0.04(-0.59%)
Apr 28, 2016
7.321
7.371
7.228
7.257
10,816,338
-0.11(-1.46%)
Apr 27, 2016
7.328
7.414
7.292
7.364
11,188,476
+0.01(+0.10%)
Apr 26, 2016
7.321
7.407
7.242
7.357
12,652,640
+0.07(+0.98%)
Apr 25, 2016
7.328
7.339
7.192
7.285
15,251,165
-0.06(-0.88%)
Apr 22, 2016
7.350
7.407
7.285
7.350
17,786,306
+0.02(+0.29%)
Apr 21, 2016
7.321
7.429
7.278
7.328
10,966,932
-0.04(-0.58%)
Apr 20, 2016
7.228
7.421
7.178
7.371
23,180,752
+0.12(+1.68%)
Apr 19, 2016
7.156
7.271
7.142
7.249
15,310,911
+0.11(+1.51%)
Apr 18, 2016
7.070
7.199
7.049
7.142
11,530,236
+0.02(+0.30%)
Apr 15, 2016
7.178
7.192
7.070
7.120
12,454,210
-0.04(-0.60%)
Apr 14, 2016
7.084
7.249
7.077
7.163
15,712,224
+0.06(+0.91%)
Apr 13, 2016
6.934
7.127
6.898
7.099
17,111,864
+0.24(+3.45%)
Apr 12, 2016
6.755
6.884
6.719
6.862
15,030,071
+0.14(+2.03%)
Apr 11, 2016
6.697
6.826
6.697
6.726
16,347,683
+0.04(+0.54%)
Apr 08, 2016
6.719
6.812
6.654
6.690
11,323,083
+0.02(+0.32%)
Apr 07, 2016
6.798
6.833
6.611
6.669
21,706,194
-0.17(-2.52%)
Apr 06, 2016
6.819
6.849
6.697
6.841
18,627,182
+0.09(+1.38%)
Apr 05, 2016
6.726
6.841
6.704
6.747
20,588,166
-0.07(-1.05%)
Apr 04, 2016
6.884
6.891
6.783
6.819
15,392,226
-0.04(-0.52%)
Apr 01, 2016
6.819
6.855
6.726
6.855
15,837,612
+0.01(+0.21%)
Mar 31, 2016
6.855
6.912
6.769
6.841
17,213,638
-0.04(-0.52%)
Mar 30, 2016
6.869
6.955
6.812
6.877
13,923,819
+0.04(+0.63%)
Mar 29, 2016
6.798
6.841
6.701
6.833
17,678,384
+0.00(+0.00%)
Mar 28, 2016
6.884
6.927
6.798
6.833
12,723,422
-0.04(-0.63%)
Mar 24, 2016
6.833
6.877
6.877
6.877
10,211,698
-0.03(-0.42%)
Mar 23, 2016
6.941
6.970
6.884
6.905
13,867,692
-0.05(-0.72%)
Mar 22, 2016
6.891
7.031
6.848
6.955
13,808,480
+0.01(+0.10%)
Mar 21, 2016
6.920
7.020
6.884
6.948
15,127,885
+0.01(+0.21%)
Mar 18, 2016
6.884
7.041
6.826
6.934
20,642,926
+0.09(+1.26%)
Mar 17, 2016
6.790
6.877
6.676
6.848
17,839,300
+0.05(+0.74%)
Mar 16, 2016
6.877
6.977
6.744
6.798
14,959,039
-0.08(-1.15%)
Mar 15, 2016
6.834
6.912
6.823
6.877
11,426,611
-0.06(-0.82%)
Mar 14, 2016
6.983
7.019
6.877
6.933
12,428,469
-0.06(-0.81%)
Mar 11, 2016
6.862
6.998
6.820
6.990
19,633,118
+0.20(+2.94%)
Mar 10, 2016
6.727
6.848
6.620
6.791
19,747,792
+0.14(+2.14%)
Mar 09, 2016
6.720
6.741
6.617
6.649
17,872,432
-0.01(-0.11%)
Mar 08, 2016
6.727
6.805
6.613
6.656
15,310,348
-0.16(-2.40%)
Mar 07, 2016
6.812
6.912
6.798
6.820
12,779,623
-0.06(-0.93%)
Mar 04, 2016
6.855
6.948
6.820
6.884
18,343,388
+0.05(+0.73%)
Mar 03, 2016
6.642
6.855
6.613
6.834
25,348,520
+0.22(+3.34%)
Mar 02, 2016
6.521
6.642
6.521
6.613
22,178,900
+0.08(+1.20%)
Mar 01, 2016
6.300
6.549
6.264
6.535
20,178,508
+0.31(+4.91%)
Feb 29, 2016
6.314
6.350
6.186
6.229
19,901,556
-0.14(-2.23%)
Feb 26, 2016
6.200
6.400
6.200
6.371
20,570,790
+0.22(+3.59%)
Feb 25, 2016
6.115
6.179
6.072
6.150
19,395,336
+0.07(+1.17%)
Feb 24, 2016
6.015
6.129
5.965
6.079
29,406,040
-0.05(-0.81%)
Feb 23, 2016
6.314
6.328
6.086
6.129
11,501,410
-0.16(-2.60%)
Feb 22, 2016
6.236
6.307
6.207
6.293
14,457,934
+0.12(+1.96%)
Feb 19, 2016
6.037
6.179
5.987
6.172
20,098,766
+0.11(+1.76%)
Feb 18, 2016
6.250
6.279
5.987
6.065
33,278,066
-0.18(-2.85%)
Feb 17, 2016
6.328
6.400
6.207
6.243
17,873,842
+0.02(+0.34%)
Feb 16, 2016
6.122
6.321
6.045
6.222
22,058,764
+0.21(+3.55%)
Feb 12, 2016
5.809
6.008
6.008
6.008
18,727,014
+0.31(+5.43%)
Feb 11, 2016
5.823
5.823
5.656
5.698
26,350,762
-0.26(-4.36%)
Feb 10, 2016
6.065
6.122
5.930
5.958
17,703,846
-0.06(-0.95%)
Feb 09, 2016
5.901
6.086
5.887
6.015
23,105,192
+0.03(+0.48%)
Feb 08, 2016
6.051
6.065
5.873
5.987
18,871,482
-0.12(-1.98%)
Feb 05, 2016
6.186
6.264
6.072
6.108
22,456,228
-0.06(-1.04%)
Feb 04, 2016
6.037
6.257
6.037
6.172
28,143,020
+0.11(+1.76%)
Feb 03, 2016
6.022
6.101
5.787
6.065
30,910,584
+0.08(+1.31%)
Feb 02, 2016
6.079
6.079
5.944
5.987
30,508,314
-0.16(-2.66%)
Feb 01, 2016
6.093
6.214
6.029
6.150
26,388,100
+0.04(+0.70%)
Jan 29, 2016
6.051
6.108
5.994
6.108
22,995,224
+0.07(+1.18%)
Jan 28, 2016
5.944
6.079
5.894
6.037
39,305,916
+0.16(+2.66%)
Jan 27, 2016
5.772
6.051
5.723
5.880
52,607,572
+0.15(+2.61%)
Jan 26, 2016
5.859
5.965
5.574
5.730
124,117,520
-0.53(-8.52%)
Jan 25, 2016
6.471
6.506
6.257
6.264
100,147,624
-0.25(-3.83%)
Jan 22, 2016
6.473
6.570
6.449
6.513
18,059,538
+0.11(+1.67%)
Jan 21, 2016
6.222
6.670
6.101
6.407
30,494,248
-0.19(-2.81%)
Jan 20, 2016
6.592
6.634
6.421
6.592
36,466,064
-0.16(-2.32%)
Jan 19, 2016
6.962
6.962
6.706
6.748
14,585,130
-0.07(-1.04%)
Jan 15, 2016
6.798
6.820
6.820
6.820
20,213,414
-0.19(-2.74%)
Jan 14, 2016
6.990
7.062
6.799
7.012
19,136,574
+0.07(+1.03%)
Jan 13, 2016
7.275
7.294
6.919
6.941
21,667,836
-0.31(-4.22%)
Jan 12, 2016
7.247
7.268
7.097
7.247
16,821,800
+0.06(+0.79%)
Jan 11, 2016
7.218
7.254
7.104
7.190
17,919,782
+0.04(+0.50%)
Jan 08, 2016
7.403
7.403
7.133
7.154
16,926,508
-0.13(-1.76%)
Jan 07, 2016
7.346
7.432
7.247
7.282
18,340,810
-0.23(-3.03%)
Jan 06, 2016
7.482
7.581
7.457
7.510
10,622,447
-0.12(-1.59%)
Jan 05, 2016
7.660
7.695
7.581
7.631
13,386,431
+0.01(+0.19%)
Jan 04, 2016
7.660
7.692
7.531
7.617
19,960,412
-0.26(-3.26%)
Dec 31, 2015
7.894
7.873
7.873
7.873
8,102,363
-0.08(-0.98%)
Dec 30, 2015
8.001
8.072
7.937
7.951
6,448,707
-0.09(-1.15%)
Dec 29, 2015
7.916
8.065
7.916
8.044
6,607,413
+0.11(+1.35%)
Dec 28, 2015
7.923
7.959
7.823
7.937
9,147,184
-0.04(-0.54%)
Dec 24, 2015
7.951
7.980
7.980
7.980
5,205,842
+0.04(+0.54%)
Dec 23, 2015
7.852
7.937
7.830
7.937
6,704,982
+0.12(+1.50%)
Dec 22, 2015
7.816
7.845
7.674
7.820
10,227,386
+0.10(+1.24%)
Dec 21, 2015
7.788
7.830
7.656
7.724
10,842,990
+0.02(+0.28%)
Dec 18, 2015
7.887
7.894
7.702
7.702
35,529,776
-0.21(-2.70%)
Dec 17, 2015
8.058
8.087
7.909
7.916
15,362,762
-0.10(-1.24%)
Dec 16, 2015
7.994
8.058
7.824
8.015
17,946,252
+0.07(+0.89%)
Dec 15, 2015
7.789
7.987
7.763
7.945
15,803,796
+0.28(+3.60%)
Dec 14, 2015
7.697
7.754
7.556
7.669
18,814,440
+0.01(+0.18%)
Dec 11, 2015
7.754
7.832
7.612
7.655
14,936,221
-0.19(-2.43%)
Dec 10, 2015
7.740
7.938
7.718
7.846
18,174,256
+0.02(+0.27%)
Dec 09, 2015
7.931
8.015
7.768
7.824
16,461,495
-0.12(-1.51%)
Dec 08, 2015
8.115
8.143
7.924
7.945
20,961,502
-0.23(-2.85%)
Dec 07, 2015
8.270
8.313
8.146
8.178
17,473,588
-0.13(-1.62%)
Dec 04, 2015
8.143
8.334
8.083
8.313
21,625,750
+0.23(+2.80%)
Dec 03, 2015
8.277
8.277
8.054
8.086
15,151,664
-0.17(-2.06%)
Dec 02, 2015
8.383
8.398
8.249
8.256
11,094,046
-0.09(-1.10%)
Dec 01, 2015
8.313
8.383
8.249
8.348
10,529,162
+0.08(+0.94%)
Nov 30, 2015
8.320
8.337
8.221
8.270
11,993,649
-0.05(-0.60%)
Nov 27, 2015
8.249
8.320
8.203
8.320
5,972,141
+0.07(+0.86%)
Nov 25, 2015
8.277
8.249
8.249
8.249
6,223,425
+0.00(+0.00%)
Nov 24, 2015
8.185
8.274
8.164
8.249
9,363,129
+0.01(+0.09%)
Nov 23, 2015
8.263
8.320
8.214
8.242
8,189,240
-0.01(-0.17%)
Nov 20, 2015
8.327
8.341
8.206
8.256
10,758,399
-0.04(-0.51%)
Nov 19, 2015
8.298
8.310
8.217
8.298
9,627,297
+0.01(+0.17%)
Nov 18, 2015
8.150
8.291
8.115
8.284
13,583,009
+0.17(+2.09%)
Nov 17, 2015
8.115
8.203
8.044
8.115
12,119,323
+0.04(+0.44%)
Nov 16, 2015
7.916
8.079
7.902
8.079
11,011,964
+0.14(+1.78%)
Nov 13, 2015
8.051
8.072
7.924
7.938
11,647,718
-0.07(-0.88%)
Nov 12, 2015
8.129
8.171
8.008
8.008
11,932,749
-0.16(-1.99%)
Nov 11, 2015
8.263
8.270
8.150
8.171
9,306,977
-0.04(-0.52%)
Nov 10, 2015
8.164
8.242
8.115
8.214
6,757,174
+0.03(+0.35%)
Nov 09, 2015
8.270
8.298
8.122
8.185
10,817,474
-0.06(-0.69%)
Nov 06, 2015
8.150
8.313
8.132
8.242
16,027,275
+0.23(+2.82%)
Nov 05, 2015
7.931
8.079
7.931
8.015
11,986,496
+0.09(+1.16%)
Nov 04, 2015
7.895
7.966
7.868
7.924
8,404,690
+0.05(+0.63%)
Nov 03, 2015
7.824
7.952
7.817
7.874
10,475,029
+0.01(+0.18%)
Nov 02, 2015
7.810
7.895
7.782
7.860
12,692,854
+0.10(+1.28%)
Oct 30, 2015
8.001
8.008
7.725
7.761
14,650,312
-0.23(-2.92%)
Oct 29, 2015
8.008
8.093
7.959
7.994
14,300,554
-0.04(-0.44%)
Oct 28, 2015
7.754
8.030
7.718
8.030
14,979,185
+0.32(+4.13%)
Oct 27, 2015
7.718
7.803
7.669
7.711
14,303,600
-0.05(-0.64%)
Oct 26, 2015
7.846
7.874
7.690
7.761
13,633,124
-0.11(-1.44%)
Oct 23, 2015
7.761
7.878
7.725
7.874
17,512,978
+0.18(+2.39%)
Oct 22, 2015
7.428
7.810
7.414
7.690
20,995,102
+0.18(+2.35%)
Oct 21, 2015
7.669
7.732
7.474
7.513
17,653,778
-0.14(-1.85%)
Oct 20, 2015
7.598
7.679
7.549
7.655
11,242,969
+0.08(+1.12%)
Oct 19, 2015
7.534
7.619
7.534
7.570
9,251,802
+0.00(+0.00%)
Oct 16, 2015
7.619
7.641
7.534
7.570
12,054,867
-0.01(-0.19%)
Oct 15, 2015
7.513
7.598
7.453
7.584
15,434,215
+0.13(+1.80%)
Oct 14, 2015
7.541
7.626
7.414
7.450
12,738,573
-0.15(-1.96%)
Oct 13, 2015
7.662
7.687
7.591
7.598
7,691,134
-0.08(-1.10%)
Oct 12, 2015
7.633
7.690
7.591
7.683
5,096,039
+0.05(+0.65%)
Oct 09, 2015
7.690
7.775
7.605
7.633
6,220,249
-0.09(-1.19%)
Oct 08, 2015
7.669
7.750
7.641
7.725
9,907,423
+0.01(+0.18%)
Oct 07, 2015
7.683
7.754
7.609
7.711
10,528,038
+0.09(+1.21%)
Oct 06, 2015
7.591
7.655
7.563
7.619
8,664,966
-0.01(-0.09%)
Oct 05, 2015
7.527
7.648
7.527
7.626
9,538,213
+0.14(+1.89%)
Oct 02, 2015
7.372
7.485
7.223
7.485
16,519,488
-0.08(-1.03%)
Oct 01, 2015
7.513
7.570
7.450
7.563
15,197,795
+0.06(+0.85%)
Sep 30, 2015
7.428
7.506
7.386
7.499
14,516,329
+0.11(+1.53%)
Sep 29, 2015
7.273
7.393
7.220
7.386
20,962,780
+0.11(+1.46%)
Sep 28, 2015
7.407
7.421
7.258
7.280
10,409,521
-0.14(-1.91%)
Sep 25, 2015
7.393
7.464
7.365
7.421
11,282,089
+0.12(+1.65%)
Sep 24, 2015
7.266
7.315
7.188
7.301
11,037,145
-0.03(-0.39%)
Sep 23, 2015
7.301
7.400
7.273
7.329
11,964,072
+0.02(+0.29%)
Sep 22, 2015
7.315
7.372
7.251
7.308
9,703,241
-0.13(-1.81%)
Sep 21, 2015
7.372
7.467
7.358
7.442
13,877,021
+0.11(+1.54%)
Sep 18, 2015
7.464
7.492
7.315
7.329
20,978,174
-0.23(-3.09%)
Sep 17, 2015
7.796
7.814
7.534
7.563
22,092,112
-0.25(-3.17%)
Sep 16, 2015
7.711
7.810
7.655
7.810
12,807,881
+0.07(+0.91%)
Sep 15, 2015
7.662
7.754
7.648
7.740
8,049,464
+0.10(+1.30%)
Sep 14, 2015
7.591
7.669
7.556
7.641
9,636,595
+0.04(+0.46%)
Sep 11, 2015
7.556
7.605
7.507
7.605
9,357,778
-0.01(-0.09%)
Sep 10, 2015
7.528
7.662
7.493
7.612
10,060,312
+0.08(+1.03%)
Sep 09, 2015
7.732
7.732
7.507
7.535
11,957,818
-0.09(-1.20%)
Sep 08, 2015
7.584
7.633
7.493
7.626
9,590,166
+0.21(+2.80%)
Sep 04, 2015
7.458
7.419
7.419
7.419
9,425,091
-0.11(-1.49%)
Sep 03, 2015
7.465
7.609
7.444
7.531
9,023,827
+0.08(+1.13%)
Sep 02, 2015
7.458
7.500
7.331
7.447
11,206,174
+0.09(+1.29%)
Sep 01, 2015
7.528
7.549
7.324
7.352
13,988,376
-0.32(-4.22%)
Aug 31, 2015
7.626
7.704
7.577
7.676
8,966,759
+0.00(+0.00%)
Aug 28, 2015
7.633
7.700
7.580
7.676
13,657,893
+0.04(+0.46%)
Aug 27, 2015
7.521
7.645
7.472
7.641
18,733,322
+0.20(+2.65%)
Aug 26, 2015
7.352
7.451
7.211
7.444
17,651,430
+0.26(+3.62%)
Aug 25, 2015
7.549
7.567
7.183
7.183
20,235,688
-0.16(-2.20%)
Aug 24, 2015
7.345
7.591
7.035
7.345
24,548,320
-0.39(-5.09%)
Aug 21, 2015
7.880
7.915
7.739
7.739
17,646,538
-0.23(-2.83%)
Aug 20, 2015
8.098
8.119
7.964
7.964
11,101,493
-0.23(-2.75%)
Aug 19, 2015
8.323
8.330
8.189
8.189
15,475,345
-0.14(-1.69%)
Aug 18, 2015
8.274
8.344
8.274
8.330
10,283,473
+0.04(+0.42%)
Aug 17, 2015
8.224
8.358
8.168
8.295
12,229,401
-0.01(-0.08%)
Aug 14, 2015
8.203
8.316
8.168
8.302
9,083,041
+0.13(+1.55%)
Aug 13, 2015
8.084
8.196
8.056
8.175
11,181,610
+0.08(+0.96%)
Aug 12, 2015
8.161
8.210
7.971
8.098
14,023,607
-0.09(-1.12%)
Aug 11, 2015
8.302
8.330
8.154
8.189
14,906,247
-0.13(-1.61%)
Aug 10, 2015
8.175
8.323
8.175
8.323
10,159,777
+0.16(+1.98%)
Aug 07, 2015
8.239
8.288
8.112
8.161
13,658,712
-0.09(-1.11%)
Aug 06, 2015
8.316
8.326
8.214
8.253
7,989,795
-0.03(-0.34%)
Aug 05, 2015
8.232
8.330
8.217
8.281
12,413,695
+0.07(+0.86%)
Aug 04, 2015
8.253
8.323
8.203
8.210
11,055,117
-0.02(-0.26%)
Aug 03, 2015
8.232
8.239
8.148
8.232
11,683,266
+0.02(+0.26%)
Jul 31, 2015
8.288
8.288
8.196
8.210
12,630,924
-0.07(-0.85%)
Jul 30, 2015
8.217
8.281
8.196
8.281
11,696,124
+0.03(+0.34%)
Jul 29, 2015
8.232
8.281
8.182
8.253
14,023,691
+0.03(+0.34%)
Jul 28, 2015
8.232
8.253
8.154
8.224
10,328,858
+0.06(+0.78%)
Jul 27, 2015
8.232
8.253
8.147
8.161
10,214,639
-0.11(-1.36%)
Jul 24, 2015
8.295
8.330
8.224
8.274
13,012,639
+0.02(+0.26%)
Jul 23, 2015
8.288
8.372
8.196
8.253
18,281,894
+0.09(+1.12%)
Jul 22, 2015
8.168
8.224
8.129
8.161
18,807,988
+0.01(+0.17%)
Jul 21, 2015
8.210
8.246
8.119
8.147
11,196,019
-0.03(-0.34%)
Jul 20, 2015
8.126
8.196
8.112
8.175
11,574,418
+0.06(+0.69%)
Jul 17, 2015
8.119
8.126
8.027
8.119
9,880,995
-0.03(-0.35%)
Jul 16, 2015
8.154
8.196
8.126
8.147
8,442,378
+0.04(+0.43%)
Jul 15, 2015
8.091
8.165
8.035
8.112
12,758,601
+0.06(+0.79%)
Jul 14, 2015
7.971
8.063
7.922
8.049
9,162,058
+0.06(+0.70%)
Jul 13, 2015
7.957
7.999
7.922
7.992
8,214,541
+0.11(+1.34%)
Jul 10, 2015
7.901
7.936
7.823
7.887
9,594,758
+0.06(+0.81%)
Jul 09, 2015
7.873
7.894
7.784
7.823
11,046,228
+0.05(+0.63%)
Jul 08, 2015
7.767
7.852
7.746
7.774
13,605,772
-0.12(-1.52%)
Jul 07, 2015
7.957
7.985
7.795
7.894
12,324,590
-0.08(-1.06%)
Jul 06, 2015
7.887
8.013
7.838
7.978
10,072,450
-0.01(-0.09%)
Jul 02, 2015
8.070
7.985
7.985
7.985
9,218,282
-0.08(-1.05%)
Jul 01, 2015
8.049
8.077
8.003
8.070
11,924,433
+0.11(+1.41%)
Jun 30, 2015
7.964
8.027
7.880
7.957
14,488,842
+0.08(+0.98%)
Jun 29, 2015
7.943
8.027
7.866
7.880
11,940,056
-0.18(-2.27%)
Jun 26, 2015
8.084
8.101
8.042
8.063
15,870,075
+0.02(+0.26%)
Jun 25, 2015
8.182
8.217
8.035
8.042
19,737,500
-0.11(-1.30%)
Jun 24, 2015
8.210
8.246
8.126
8.147
8,339,511
-0.07(-0.86%)
Jun 23, 2015
8.161
8.239
8.158
8.217
7,645,484
+0.08(+0.95%)
Jun 22, 2015
8.056
8.147
8.042
8.140
12,175,722
+0.15(+1.85%)
Jun 19, 2015
8.070
8.105
7.992
7.992
16,161,548
-0.11(-1.30%)
Jun 18, 2015
7.985
8.119
7.964
8.098
19,443,166
+0.11(+1.32%)
Jun 17, 2015
8.112
8.119
7.992
7.992
10,941,712
-0.09(-1.13%)
Jun 16, 2015
7.999
8.091
7.992
8.084
7,717,982
+0.06(+0.70%)
Jun 15, 2015
8.013
8.091
7.964
8.027
10,811,624
-0.04(-0.44%)
Jun 12, 2015
8.035
8.077
8.014
8.063
10,749,385
+0.03(+0.35%)
Jun 11, 2015
8.007
8.073
7.979
8.035
9,387,485
+0.03(+0.35%)
Jun 10, 2015
8.000
8.084
7.986
8.007
17,271,428
+0.03(+0.44%)
Jun 09, 2015
7.902
8.014
7.867
7.972
16,828,988
+0.09(+1.11%)
Jun 08, 2015
7.923
7.979
7.881
7.884
19,529,158
-0.05(-0.66%)
Jun 05, 2015
7.888
7.937
7.825
7.937
13,323,014
+0.13(+1.61%)
Jun 04, 2015
7.867
7.898
7.797
7.811
12,782,097
-0.08(-0.98%)
Jun 03, 2015
7.825
7.888
7.804
7.888
13,723,479
+0.07(+0.90%)
Jun 02, 2015
7.727
7.839
7.713
7.818
10,639,089
+0.09(+1.18%)
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.