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
Services Sector
(CIX:
MSECTOR7
)
1,499.93
+0.06 (+0.00%)
Last Price
Updated: 4:00 PM EDT, May 1, 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, 2013
2231
2263
2209
2221
0
-17.74(-0.79%)
May 30, 2013
2231
2261
2219
2239
0
-2.02(-0.09%)
May 29, 2013
2244
2268
2221
2241
0
-22.89(-1.01%)
May 28, 2013
2257
2299
2243
2264
0
+16.77(+0.75%)
May 27, 2013
400.41
2249
2241
2247
0
+0.06(+0.00%)
May 24, 2013
2222
2258
2215
2247
0
-0.63(-0.03%)
May 23, 2013
2228
2262
2207
2248
0
-3.46(-0.15%)
May 22, 2013
2273
2302
2236
2251
0
-24.70(-1.09%)
May 21, 2013
2270
2297
2252
2276
0
+5.00(+0.22%)
May 20, 2013
2258
2293
2252
2271
0
-0.78(-0.03%)
May 17, 2013
2256
2284
2241
2272
0
+21.12(+0.94%)
May 16, 2013
2263
2287
2239
2251
0
-20.98(-0.92%)
May 15, 2013
2250
2289
2243
2272
0
+39.65(+1.78%)
May 13, 2013
2227
2250
2209
2232
0
-1.96(-0.09%)
May 10, 2013
2210
2245
2204
2234
0
+19.89(+0.90%)
May 09, 2013
2212
2239
2192
2214
0
+0.84(+0.04%)
May 08, 2013
2192
2227
2185
2213
0
+7.62(+0.35%)
May 07, 2013
2186
2218
2178
2205
0
+11.86(+0.54%)
May 06, 2013
2184
2209
2170
2194
0
+6.59(+0.30%)
May 03, 2013
2176
2203
2158
2187
0
+23.75(+1.10%)
May 02, 2013
2137
2179
2125
2163
0
+26.20(+1.23%)
May 01, 2013
2142
2174
2121
2137
0
-19.95(-0.92%)
Apr 30, 2013
2133
2171
2126
2157
0
+18.04(+0.84%)
Apr 29, 2013
2133
2159
2117
2139
0
+5.92(+0.28%)
Apr 26, 2013
2137
2152
2119
2133
0
-0.45(-0.02%)
Apr 25, 2013
2122
2157
2108
2134
0
+19.15(+0.91%)
Apr 24, 2013
2110
2136
2093
2114
0
+3.64(+0.17%)
Apr 23, 2013
2094
2128
2063
2111
0
+37.47(+1.81%)
Apr 22, 2013
2064
2090
2040
2073
0
+9.02(+0.44%)
Apr 19, 2013
2038
2080
2032
2064
0
+20.93(+1.02%)
Apr 18, 2013
2052
2078
2027
2043
0
-19.40(-0.94%)
Apr 17, 2013
2069
2092
2042
2063
0
-30.56(-1.46%)
Apr 16, 2013
2070
2104
2062
2093
0
+31.28(+1.52%)
Apr 15, 2013
2101
2124
2054
2062
0
-58.15(-2.74%)
Apr 12, 2013
2108
2138
2096
2120
0
-0.56(-0.03%)
Apr 11, 2013
2098
2142
2099
2121
0
+12.47(+0.59%)
Apr 10, 2013
2076
2120
2076
2108
0
+27.11(+1.30%)
Apr 09, 2013
2076
2103
2063
2081
0
-1.69(-0.08%)
Apr 08, 2013
2055
2092
2048
2083
0
+19.49(+0.94%)
Apr 05, 2013
2032
2073
2024
2063
0
-8.17(-0.39%)
Apr 04, 2013
2054
2086
2045
2072
0
+5.67(+0.27%)
Apr 03, 2013
2093
2109
2050
2066
0
-31.58(-1.51%)
Apr 02, 2013
2100
2124
2080
2097
0
+1.50(+0.07%)
Apr 01, 2013
2100
2129
2081
2096
0
-18.69(-0.88%)
Mar 28, 2013
176.51
2116
2112
2115
0
+11.27(+0.54%)
Mar 27, 2013
2083
2115
2074
2103
0
+1.64(+0.08%)
Mar 26, 2013
2083
2115
2075
2102
0
+18.03(+0.87%)
Mar 25, 2013
2091
2113
2067
2084
0
-5.43(-0.26%)
Mar 22, 2013
2074
2104
2067
2089
0
+12.81(+0.62%)
Mar 21, 2013
2070
2102
2062
2076
0
-16.38(-0.78%)
Mar 20, 2013
2072
2105
2068
2093
0
+23.68(+1.14%)
Mar 19, 2013
2076
2096
2049
2069
0
-8.47(-0.41%)
Mar 18, 2013
2054
2094
2050
2077
0
-2.63(-0.13%)
Mar 15, 2013
2076
2102
2062
2080
0
-8.71(-0.42%)
Mar 14, 2013
2074
2103
2068
2089
0
+6.71(+0.32%)
Mar 13, 2013
2067
2096
2057
2082
0
+12.96(+0.63%)
Mar 12, 2013
2054
2086
2049
2069
0
-0.26(-0.01%)
Mar 11, 2013
2055
2085
2049
2069
0
-2.27(-0.11%)
Mar 08, 2013
2059
2084
2045
2072
0
+17.90(+0.87%)
Mar 07, 2013
2044
2069
2032
2054
0
+3.19(+0.16%)
Mar 06, 2013
2044
2072
2034
2051
0
+0.95(+0.05%)
Mar 05, 2013
2036
2065
2025
2050
0
+13.60(+0.67%)
Mar 04, 2013
2011
2050
2001
2036
0
+16.33(+0.81%)
Mar 01, 2013
1987
2033
1988
2020
0
+7.49(+0.37%)
Feb 28, 2013
2012
2034
1999
2012
0
+5.68(+0.28%)
Feb 27, 2013
1972
2020
1969
2007
0
+28.90(+1.46%)
Feb 26, 2013
1967
1996
1948
1978
0
-21.72(-1.09%)
Feb 22, 2013
1990
2014
1974
1999
0
+10.21(+0.51%)
Feb 21, 2013
1996
2018
1968
1989
0
-18.06(-0.90%)
Feb 20, 2013
2031
2053
2000
2007
0
-23.70(-1.17%)
Feb 18, 2013
249.73
2034
2029
2031
0
-0.03(-0.00%)
Feb 15, 2013
2025
2052
2011
2031
0
+3.21(+0.16%)
Feb 14, 2013
2016
2044
2004
2028
0
+0.98(+0.05%)
Feb 13, 2013
2016
2045
2006
2027
0
+7.17(+0.36%)
Feb 12, 2013
2006
2035
2001
2020
0
+6.87(+0.34%)
Feb 11, 2013
2007
2030
1997
2013
0
+0.69(+0.03%)
Feb 08, 2013
1997
2027
1989
2012
0
+11.50(+0.57%)
Feb 07, 2013
2000
2022
1975
2000
0
-4.96(-0.25%)
Feb 06, 2013
1982
2019
1978
2005
0
+31.20(+1.58%)
Feb 04, 2013
1974
2006
1956
1974
0
-25.13(-1.26%)
Feb 01, 2013
1987
2021
1970
1999
0
+17.64(+0.89%)
Jan 31, 2013
1968
2001
1957
1982
0
+7.01(+0.35%)
Jan 30, 2013
1976
2001
1959
1975
0
-6.95(-0.35%)
Jan 29, 2013
1974
1998
1958
1982
0
-1.41(-0.07%)
Jan 28, 2013
1985
2007
1964
1983
0
-5.33(-0.27%)
Jan 25, 2013
1964
2003
1954
1988
0
+22.90(+1.17%)
Jan 24, 2013
1947
1987
1939
1966
0
+27.19(+1.40%)
Jan 23, 2013
1923
1954
1919
1938
0
+0.74(+0.04%)
Jan 22, 2013
1926
1950
1913
1938
0
+5.31(+0.27%)
Jan 21, 2013
371.21
1935
1929
1932
0
-0.02(-0.00%)
Jan 18, 2013
1922
1944
1912
1932
0
+7.87(+0.41%)
Jan 17, 2013
1915
1938
1905
1924
0
+15.01(+0.79%)
Jan 16, 2013
1899
1925
1893
1909
0
-3.94(-0.21%)
Jan 15, 2013
1896
1923
1886
1913
0
+11.15(+0.59%)
Jan 14, 2013
1888
1917
1883
1902
0
+3.02(+0.16%)
Jan 12, 2013
1888
1913
1879
1899
0
+0.00(+0.00%)
Jan 11, 2013
1888
1913
1879
1899
0
+3.34(+0.18%)
Jan 10, 2013
1890
1911
1872
1896
0
+7.45(+0.39%)
Jan 09, 2013
1875
1907
1872
1888
0
+3.08(+0.16%)
Jan 08, 2013
1870
1902
1865
1885
0
-1.25(-0.07%)
Jan 07, 2013
1886
1904
1867
1887
0
-4.82(-0.25%)
Jan 04, 2013
1882
1904
1867
1891
0
+13.43(+0.72%)
Jan 03, 2013
1869
1898
1853
1878
0
+5.90(+0.32%)
Jan 02, 2013
1842
1882
1832
1872
0
+43.77(+2.39%)
Dec 31, 2012
148.21
1829
1825
1828
0
+31.08(+1.73%)
Dec 28, 2012
1801
1819
1787
1797
0
-13.34(-0.74%)
Dec 27, 2012
1808
1825
1785
1811
0
-0.45(-0.02%)
Dec 26, 2012
1810
1838
1801
1811
0
-15.95(-0.87%)
Dec 24, 2012
172.33
1828
1826
1827
0
-6.16(-0.34%)
Dec 21, 2012
1822
1850
1809
1833
0
-18.35(-0.99%)
Dec 20, 2012
1838
1864
1827
1851
0
+5.59(+0.30%)
Dec 19, 2012
1845
1868
1831
1846
0
-2.80(-0.15%)
Dec 18, 2012
1826
1862
1820
1849
0
+20.91(+1.14%)
Dec 17, 2012
1802
1838
1798
1828
0
+21.78(+1.21%)
Dec 14, 2012
1787
1824
1784
1806
0
+2.66(+0.15%)
Dec 13, 2012
1801
1827
1789
1803
0
-6.24(-0.34%)
Dec 12, 2012
1807
1834
1795
1810
0
+0.18(+0.01%)
Dec 11, 2012
1804
1827
1793
1809
0
+8.59(+0.48%)
Dec 10, 2012
1796
1818
1784
1801
0
-2.35(-0.13%)
Dec 07, 2012
1806
1820
1786
1803
0
+3.88(+0.22%)
Dec 06, 2012
1781
1813
1774
1799
0
+9.72(+0.54%)
Dec 05, 2012
1787
1811
1769
1790
0
-1.90(-0.11%)
Dec 04, 2012
1781
1812
1767
1791
0
-8.05(-0.45%)
Dec 01, 2012
1796
1812
1779
1799
0
+0.00(+0.00%)
Nov 30, 2012
1791
1812
1779
1799
0
+1.68(+0.09%)
Nov 29, 2012
1789
1813
1777
1798
0
+4.78(+0.27%)
Nov 28, 2012
1760
1800
1756
1793
0
+16.67(+0.94%)
Nov 27, 2012
1773
1800
1762
1776
0
-6.81(-0.38%)
Nov 26, 2012
1775
1799
1763
1783
0
-4.93(-0.28%)
Nov 24, 2012
1767
1794
1766
1788
0
+0.00(+0.00%)
Nov 23, 2012
1767
1795
1766
1788
0
+20.29(+1.15%)
Nov 22, 2012
337.56
1771
1764
1768
0
+0.37(+0.02%)
Nov 21, 2012
1754
1782
1749
1767
0
+5.34(+0.30%)
Nov 20, 2012
1745
1776
1739
1762
0
+5.06(+0.29%)
Nov 19, 2012
1741
1770
1732
1757
0
+28.97(+1.68%)
Nov 16, 2012
1717
1745
1699
1728
0
+10.12(+0.59%)
Nov 15, 2012
1720
1742
1697
1718
0
-7.08(-0.41%)
Nov 14, 2012
1757
1773
1717
1725
0
-32.49(-1.85%)
Nov 13, 2012
1745
1781
1739
1758
0
-1.94(-0.11%)
Nov 12, 2012
1766
1782
1746
1759
0
-2.35(-0.13%)
Nov 09, 2012
1751
1784
1738
1762
0
+4.93(+0.28%)
Nov 08, 2012
1775
1798
1749
1757
0
-25.52(-1.43%)
Nov 07, 2012
1787
1811
1761
1782
0
-26.53(-1.47%)
Nov 06, 2012
1791
1824
1783
1809
0
+17.34(+0.97%)
Nov 05, 2012
1782
1807
1766
1792
0
+3.71(+0.21%)
Nov 02, 2012
1801
1828
1778
1788
0
-10.69(-0.59%)
Nov 01, 2012
1775
1820
1762
1799
0
+22.55(+1.27%)
Oct 31, 2012
1759
1801
1742
1776
0
+11.84(+0.67%)
Oct 30, 2012
12.04
1764
1764
1764
0
+0.08(+0.00%)
Oct 29, 2012
1764
1764
1764
1764
0
+0.02(+0.00%)
Oct 26, 2012
1755
1784
1738
1764
0
+3.15(+0.18%)
Oct 25, 2012
1766
1791
1740
1761
0
-5.99(-0.34%)
Oct 24, 2012
1770
1792
1753
1767
0
-8.34(-0.47%)
Oct 23, 2012
1762
1789
1748
1775
0
-13.25(-0.74%)
Oct 19, 2012
1808
1818
1774
1789
0
-26.28(-1.45%)
Oct 18, 2012
1812
1835
1792
1815
0
+1.39(+0.08%)
Oct 17, 2012
1802
1828
1790
1813
0
+10.17(+0.56%)
Oct 16, 2012
1786
1815
1778
1803
0
+18.18(+1.02%)
Oct 15, 2012
1770
1796
1759
1785
0
+13.20(+0.74%)
Oct 12, 2012
1768
1791
1758
1772
0
+0.05(+0.00%)
Oct 11, 2012
1777
1795
1760
1772
0
+1.56(+0.09%)
Oct 10, 2012
1771
1794
1756
1770
0
-7.07(-0.40%)
Oct 09, 2012
1796
1809
1768
1777
0
-27.34(-1.51%)
Oct 08, 2012
1788
1819
1787
1805
0
+0.05(+0.00%)
Oct 06, 2012
1810
1828
1791
1805
0
+0.00(+0.00%)
Oct 05, 2012
1800
1828
1791
1805
0
+3.82(+0.21%)
Oct 04, 2012
1790
1816
1777
1801
0
+14.43(+0.81%)
Oct 03, 2012
1772
1801
1764
1786
0
+11.96(+0.67%)
Oct 02, 2012
1779
1793
1756
1774
0
+4.09(+0.23%)
Oct 01, 2012
1774
1796
1755
1770
0
+1.51(+0.09%)
Sep 28, 2012
1758
1784
1751
1769
0
-2.02(-0.11%)
Sep 27, 2012
1756
1782
1744
1771
0
+19.14(+1.09%)
Sep 26, 2012
1752
1772
1734
1752
0
-4.47(-0.25%)
Sep 25, 2012
1778
1798
1750
1756
0
-20.09(-1.13%)
Sep 24, 2012
1767
1794
1759
1776
0
-5.91(-0.33%)
Sep 21, 2012
1793
1809
1772
1782
0
-3.24(-0.18%)
Sep 20, 2012
1769
1801
1761
1785
0
-6.89(-0.38%)
Sep 19, 2012
1778
1807
1766
1792
0
+8.19(+0.46%)
Sep 18, 2012
1785
1801
1768
1784
0
-6.99(-0.39%)
Sep 17, 2012
1781
1810
1777
1791
0
-14.13(-0.78%)
Sep 14, 2012
1787
1826
1785
1805
0
+7.91(+0.44%)
Sep 13, 2012
1757
1809
1759
1797
0
+20.28(+1.14%)
Sep 12, 2012
1763
1793
1760
1777
0
+5.21(+0.29%)
Sep 11, 2012
1744
1787
1756
1772
0
+1.42(+0.08%)
Sep 10, 2012
1749
1790
1759
1770
0
-5.08(-0.29%)
Sep 07, 2012
1762
1789
1755
1775
0
+10.80(+0.61%)
Sep 06, 2012
1732
1775
1732
1765
0
+33.24(+1.92%)
Sep 05, 2012
1718
1750
1716
1731
0
-3.14(-0.18%)
Sep 04, 2012
1721
1749
1707
1735
0
+4.06(+0.23%)
Sep 03, 2012
215.93
1733
1728
1730
0
-0.04(-0.00%)
Aug 31, 2012
1735
1747
1715
1731
0
+6.31(+0.37%)
Aug 30, 2012
1722
1741
1713
1724
0
-11.82(-0.68%)
Aug 29, 2012
1729
1747
1720
1736
0
+7.41(+0.43%)
Aug 27, 2012
1731
1747
1717
1729
0
+1.26(+0.07%)
Aug 24, 2012
1711
1738
1705
1727
0
+5.39(+0.31%)
Aug 23, 2012
1724
1741
1711
1722
0
-12.48(-0.72%)
Aug 22, 2012
1720
1749
1719
1734
0
-2.06(-0.12%)
Aug 21, 2012
1739
1759
1725
1737
0
-1.56(-0.09%)
Aug 20, 2012
1734
1755
1722
1738
0
-3.82(-0.22%)
Aug 17, 2012
1732
1754
1721
1742
0
+7.52(+0.43%)
Aug 16, 2012
1708
1745
1705
1734
0
+16.13(+0.94%)
Aug 15, 2012
1698
1728
1695
1718
0
+10.76(+0.63%)
Aug 14, 2012
1707
1728
1695
1708
0
+3.31(+0.19%)
Aug 13, 2012
1692
1717
1684
1704
0
+0.70(+0.04%)
Aug 11, 2012
1695
1714
1679
1703
0
+0.00(+0.00%)
Aug 10, 2012
1695
1714
1679
1703
0
+3.78(+0.22%)
Aug 09, 2012
1697
1720
1683
1700
0
-3.96(-0.23%)
Aug 08, 2012
1685
1718
1679
1704
0
+3.10(+0.18%)
Aug 07, 2012
1679
1720
1678
1701
0
+17.97(+1.07%)
Aug 06, 2012
1655
1703
1665
1683
0
+7.76(+0.46%)
Aug 03, 2012
1653
1692
1649
1675
0
+35.41(+2.16%)
Aug 02, 2012
1624
1663
1615
1639
0
-7.64(-0.46%)
Aug 01, 2012
1664
1685
1636
1647
0
-19.46(-1.17%)
Jul 31, 2012
1669
1693
1653
1667
0
-16.69(-0.99%)
Jul 30, 2012
1673
1704
1665
1683
0
-3.44(-0.20%)
Jul 27, 2012
1651
1701
1648
1687
0
+28.89(+1.74%)
Jul 26, 2012
1644
1678
1628
1658
0
+25.20(+1.54%)
Jul 25, 2012
1629
1658
1616
1633
0
-10.09(-0.61%)
Jul 24, 2012
1647
1672
1626
1643
0
-18.22(-1.10%)
Jul 23, 2012
1645
1675
1635
1661
0
-23.67(-1.41%)
Jul 20, 2012
1689
1710
1674
1685
0
-24.53(-1.44%)
Jul 19, 2012
1701
1732
1686
1709
0
+8.21(+0.48%)
Jul 18, 2012
1677
1718
1672
1701
0
+12.03(+0.71%)
Jul 17, 2012
1679
1704
1662
1689
0
+10.42(+0.62%)
Jul 16, 2012
1677
1697
1663
1678
0
-7.84(-0.46%)
Jul 14, 2012
1661
1698
1659
1686
0
-0.07(-0.00%)
Jul 13, 2012
1661
1698
1659
1686
0
+20.80(+1.25%)
Jul 12, 2012
1656
1685
1638
1666
0
-7.30(-0.44%)
Jul 11, 2012
1679
1695
1656
1673
0
-6.29(-0.37%)
Jul 10, 2012
1695
1713
1667
1679
0
-13.61(-0.80%)
Jul 09, 2012
1688
1710
1675
1693
0
-5.61(-0.33%)
Jul 06, 2012
1692
1715
1681
1698
0
-13.27(-0.78%)
Jul 05, 2012
1699
1729
1688
1712
0
+6.26(+0.37%)
Jul 04, 2012
305.84
1707
1701
1705
0
+0.15(+0.01%)
Jul 03, 2012
1692
1717
1679
1705
0
+12.30(+0.73%)
Jul 02, 2012
1669
1707
1665
1693
0
+10.88(+0.65%)
Jun 30, 2012
1666
1695
1654
1682
0
-0.92(-0.05%)
Jun 29, 2012
1666
1695
1654
1683
0
+41.44(+2.52%)
Jun 28, 2012
1625
1652
1610
1642
0
-1.47(-0.09%)
Jun 27, 2012
1632
1660
1620
1643
0
+4.26(+0.26%)
Jun 26, 2012
1626
1654
1615
1639
0
+10.87(+0.67%)
Jun 25, 2012
1634
1652
1613
1628
0
-29.00(-1.75%)
Jun 22, 2012
1650
1672
1637
1657
0
+8.03(+0.49%)
Jun 21, 2012
1688
1697
1641
1649
0
-41.71(-2.47%)
Jun 20, 2012
1687
1707
1670
1691
0
+0.33(+0.02%)
Jun 19, 2012
1672
1705
1662
1690
0
+25.02(+1.50%)
Jun 18, 2012
1640
1675
1632
1665
0
+13.68(+0.83%)
Jun 15, 2012
1635
1663
1626
1651
0
+13.27(+0.81%)
Jun 14, 2012
1618
1652
1609
1638
0
+17.65(+1.09%)
Jun 13, 2012
1632
1653
1610
1621
0
-23.07(-1.40%)
Jun 12, 2012
1620
1654
1614
1644
0
+18.20(+1.12%)
Jun 11, 2012
1657
1675
1622
1625
0
-29.12(-1.76%)
Jun 08, 2012
1619
1664
1622
1655
0
+12.80(+0.78%)
Jun 07, 2012
1653
1682
1633
1642
0
-6.66(-0.40%)
Jun 06, 2012
1614
1659
1618
1648
0
+35.97(+2.23%)
Jun 05, 2012
1595
1623
1582
1612
0
+8.31(+0.52%)
Jun 04, 2012
1603
1624
1577
1604
0
+2.65(+0.17%)
Jun 02, 2012
1621
1638
1590
1601
0
+0.00(+0.00%)
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.