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
United Microelectronics Corp ADR
(NY:
UMC
)
8.390
UNCHANGED
Streaming Delayed Price
Updated: 7:00 PM EDT, Jun 7, 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, 2019
1.640
1.640
1.619
1.624
557,688
-0.01(-0.50%)
May 30, 2019
1.624
1.640
1.615
1.632
277,495
+0.02(+1.54%)
May 29, 2019
1.591
1.615
1.582
1.607
374,052
+0.06(+3.72%)
May 28, 2019
1.615
1.615
1.541
1.549
1,631,151
-0.12(-6.93%)
May 24, 2019
1.665
1.673
1.648
1.665
202,277
+0.02(+1.00%)
May 23, 2019
1.632
1.648
1.624
1.648
535,707
+0.01(+0.50%)
May 22, 2019
1.656
1.673
1.640
1.640
387,198
-0.02(-0.99%)
May 21, 2019
1.673
1.673
1.640
1.656
1,348,376
+0.03(+2.03%)
May 20, 2019
1.648
1.648
1.615
1.624
794,823
-0.05(-2.96%)
May 17, 2019
1.665
1.681
1.665
1.673
450,664
-0.01(-0.49%)
May 16, 2019
1.714
1.714
1.681
1.681
221,626
-0.01(-0.49%)
May 15, 2019
1.698
1.706
1.689
1.689
139,497
-0.02(-0.97%)
May 14, 2019
1.706
1.722
1.689
1.706
482,257
+0.01(+0.49%)
May 13, 2019
1.698
1.714
1.665
1.698
469,575
-0.05(-2.83%)
May 10, 2019
1.722
1.764
1.710
1.747
599,065
+0.02(+0.95%)
May 09, 2019
1.747
1.747
1.710
1.731
888,489
-0.07(-3.67%)
May 08, 2019
1.764
1.797
1.764
1.797
433,751
+0.02(+1.40%)
May 07, 2019
1.780
1.788
1.772
1.772
517,227
-0.02(-0.92%)
May 06, 2019
1.755
1.797
1.731
1.788
1,560,773
-0.04(-2.25%)
May 03, 2019
1.821
1.838
1.821
1.830
436,346
+0.04(+2.30%)
May 02, 2019
1.780
1.797
1.780
1.788
342,449
+0.00(+0.00%)
May 01, 2019
1.797
1.797
1.780
1.788
227,535
+0.00(+0.00%)
Apr 30, 2019
1.797
1.805
1.772
1.788
368,080
+0.00(+0.00%)
Apr 29, 2019
1.797
1.797
1.780
1.788
463,842
-0.01(-0.46%)
Apr 26, 2019
1.821
1.879
1.797
1.797
1,630,109
+0.04(+2.35%)
Apr 25, 2019
1.739
1.764
1.731
1.755
1,047,590
+0.11(+6.50%)
Apr 24, 2019
1.558
1.706
1.558
1.648
2,486,024
+0.06(+3.63%)
Apr 23, 2019
1.574
1.591
1.566
1.591
535,346
+0.02(+1.58%)
Apr 22, 2019
1.582
1.582
1.558
1.566
272,076
-0.02(-1.55%)
Apr 18, 2019
1.599
1.607
1.574
1.591
368,758
-0.02(-1.53%)
Apr 17, 2019
1.607
1.624
1.607
1.615
346,071
+0.02(+1.03%)
Apr 16, 2019
1.599
1.615
1.591
1.599
211,157
+0.01(+0.52%)
Apr 15, 2019
1.607
1.611
1.586
1.591
519,075
-0.03(-2.03%)
Apr 12, 2019
1.607
1.632
1.607
1.624
236,252
+0.02(+1.55%)
Apr 11, 2019
1.607
1.615
1.595
1.599
861,711
-0.03(-2.02%)
Apr 10, 2019
1.632
1.640
1.615
1.632
380,249
-0.01(-0.50%)
Apr 09, 2019
1.599
1.656
1.599
1.640
1,662,880
+0.07(+4.19%)
Apr 08, 2019
1.566
1.574
1.558
1.574
394,404
+0.03(+2.14%)
Apr 05, 2019
1.541
1.541
1.533
1.541
169,514
+0.00(+0.00%)
Apr 04, 2019
1.541
1.549
1.533
1.541
423,339
+0.00(+0.00%)
Apr 03, 2019
1.533
1.541
1.533
1.541
308,688
+0.00(+0.00%)
Apr 02, 2019
1.541
1.558
1.525
1.541
327,641
-0.01(-0.53%)
Apr 01, 2019
1.549
1.549
1.525
1.549
415,107
+0.00(+0.00%)
Mar 29, 2019
1.549
1.549
1.533
1.549
235,282
+0.00(+0.00%)
Mar 28, 2019
1.533
1.549
1.525
1.549
594,447
+0.02(+1.08%)
Mar 27, 2019
1.533
1.541
1.529
1.533
449,404
-0.01(-0.53%)
Mar 26, 2019
1.541
1.558
1.533
1.541
343,117
-0.01(-0.53%)
Mar 25, 2019
1.541
1.558
1.533
1.549
481,126
+0.00(+0.00%)
Mar 22, 2019
1.549
1.574
1.533
1.549
403,947
-0.01(-0.53%)
Mar 21, 2019
1.525
1.558
1.520
1.558
574,633
+0.02(+1.61%)
Mar 20, 2019
1.516
1.549
1.500
1.533
731,014
+0.00(+0.00%)
Mar 19, 2019
1.533
1.541
1.525
1.533
278,437
+0.01(+0.54%)
Mar 18, 2019
1.525
1.541
1.516
1.525
851,067
+0.02(+1.09%)
Mar 15, 2019
1.541
1.549
1.504
1.508
3,285,093
-0.01(-0.54%)
Mar 14, 2019
1.525
1.533
1.508
1.516
1,332,951
-0.02(-1.08%)
Mar 13, 2019
1.541
1.549
1.533
1.533
728,845
-0.02(-1.59%)
Mar 12, 2019
1.549
1.558
1.541
1.558
440,737
+0.02(+1.07%)
Mar 11, 2019
1.533
1.549
1.525
1.541
767,874
-0.01(-0.53%)
Mar 08, 2019
1.549
1.549
1.541
1.549
524,804
-0.03(-2.08%)
Mar 07, 2019
1.566
1.582
1.549
1.582
1,002,109
+0.02(+1.59%)
Mar 06, 2019
1.558
1.570
1.541
1.558
625,147
-0.01(-0.53%)
Mar 05, 2019
1.541
1.566
1.541
1.566
319,274
+0.03(+2.15%)
Mar 04, 2019
1.533
1.541
1.517
1.533
627,508
+0.00(+0.00%)
Mar 01, 2019
1.525
1.541
1.516
1.533
460,493
+0.01(+0.54%)
Feb 28, 2019
1.533
1.541
1.516
1.525
629,461
-0.01(-0.54%)
Feb 27, 2019
1.533
1.533
1.516
1.533
390,512
-0.02(-1.59%)
Feb 26, 2019
1.549
1.558
1.541
1.558
246,931
+0.00(+0.00%)
Feb 25, 2019
1.549
1.574
1.541
1.558
1,552,227
+0.02(+1.07%)
Feb 22, 2019
1.525
1.541
1.525
1.541
268,772
+0.02(+1.63%)
Feb 21, 2019
1.516
1.533
1.508
1.516
403,564
+0.00(+0.00%)
Feb 20, 2019
1.516
1.537
1.508
1.516
772,908
+0.00(+0.00%)
Feb 19, 2019
1.516
1.541
1.508
1.516
473,865
-0.02(-1.08%)
Feb 15, 2019
1.500
1.541
1.496
1.533
1,343,377
+0.04(+2.76%)
Feb 14, 2019
1.467
1.500
1.467
1.492
832,400
+0.02(+1.69%)
Feb 13, 2019
1.467
1.483
1.459
1.467
999,803
+0.00(+0.00%)
Feb 12, 2019
1.450
1.467
1.434
1.467
807,035
+0.07(+5.33%)
Feb 11, 2019
1.450
1.467
1.393
1.393
1,030,714
-0.12(-7.65%)
Feb 08, 2019
1.500
1.516
1.483
1.508
1,606,932
+0.00(+0.00%)
Feb 07, 2019
1.525
1.525
1.508
1.508
288,471
-0.02(-1.61%)
Feb 06, 2019
1.516
1.533
1.508
1.533
2,404,349
+0.02(+1.09%)
Feb 05, 2019
1.525
1.525
1.500
1.516
741,512
-0.01(-0.54%)
Feb 04, 2019
1.533
1.533
1.516
1.525
693,278
-0.02(-1.07%)
Feb 01, 2019
1.549
1.549
1.533
1.541
661,314
-0.02(-1.06%)
Jan 31, 2019
1.549
1.558
1.541
1.558
388,202
+0.02(+1.07%)
Jan 30, 2019
1.500
1.541
1.492
1.541
494,004
+0.00(+0.00%)
Jan 29, 2019
1.549
1.574
1.541
1.541
426,905
-0.02(-1.58%)
Jan 28, 2019
1.582
1.591
1.558
1.566
2,041,600
-0.02(-1.55%)
Jan 25, 2019
1.582
1.607
1.574
1.591
588,387
+0.03(+2.12%)
Jan 24, 2019
1.525
1.566
1.525
1.558
608,815
+0.04(+2.72%)
Jan 23, 2019
1.533
1.541
1.516
1.516
476,874
-0.01(-0.54%)
Jan 22, 2019
1.525
1.549
1.516
1.525
375,266
+0.00(+0.00%)
Jan 18, 2019
1.516
1.533
1.500
1.525
427,852
+0.02(+1.65%)
Jan 17, 2019
1.483
1.508
1.475
1.500
642,290
+0.01(+0.55%)
Jan 16, 2019
1.483
1.516
1.483
1.492
2,928,136
+0.01(+0.56%)
Jan 15, 2019
1.467
1.483
1.459
1.483
700,095
+0.02(+1.12%)
Jan 14, 2019
1.475
1.483
1.459
1.467
2,054,135
-0.02(-1.11%)
Jan 11, 2019
1.483
1.483
1.475
1.483
432,948
-0.01(-0.55%)
Jan 10, 2019
1.459
1.492
1.459
1.492
536,023
+0.03(+2.26%)
Jan 09, 2019
1.442
1.467
1.442
1.459
917,071
+0.00(+0.00%)
Jan 08, 2019
1.459
1.459
1.442
1.459
737,138
+0.00(+0.00%)
Jan 07, 2019
1.434
1.459
1.426
1.459
862,436
+0.04(+2.91%)
Jan 04, 2019
1.409
1.426
1.401
1.417
1,251,036
-0.01(-0.58%)
Jan 03, 2019
1.434
1.442
1.393
1.426
1,597,486
-0.03(-2.26%)
Jan 02, 2019
1.450
1.475
1.442
1.459
465,914
-0.02(-1.12%)
Dec 31, 2018
1.467
1.483
1.467
1.475
756,567
+0.01(+0.56%)
Dec 28, 2018
1.483
1.500
1.455
1.467
1,345,440
-0.02(-1.66%)
Dec 27, 2018
1.459
1.500
1.459
1.492
606,563
+0.01(+0.56%)
Dec 26, 2018
1.459
1.492
1.450
1.483
1,239,005
+0.02(+1.69%)
Dec 24, 2018
1.442
1.475
1.442
1.459
162,598
-0.01(-0.56%)
Dec 21, 2018
1.500
1.516
1.467
1.467
1,525,997
-0.02(-1.66%)
Dec 20, 2018
1.467
1.508
1.467
1.492
2,443,410
+0.03(+2.26%)
Dec 19, 2018
1.483
1.483
1.442
1.459
677,148
-0.02(-1.12%)
Dec 18, 2018
1.475
1.492
1.467
1.475
638,774
-0.02(-1.10%)
Dec 17, 2018
1.475
1.508
1.475
1.492
4,110,698
+0.01(+0.56%)
Dec 14, 2018
1.467
1.492
1.463
1.483
720,650
+0.00(+0.00%)
Dec 13, 2018
1.492
1.500
1.483
1.483
1,127,619
+0.01(+0.56%)
Dec 12, 2018
1.483
1.508
1.475
1.475
1,490,665
+0.03(+2.29%)
Dec 11, 2018
1.459
1.475
1.434
1.442
750,932
-0.02(-1.69%)
Dec 10, 2018
1.442
1.467
1.434
1.467
1,278,958
+0.02(+1.14%)
Dec 07, 2018
1.450
1.483
1.442
1.450
1,436,811
-0.02(-1.68%)
Dec 06, 2018
1.467
1.483
1.450
1.475
5,742,667
-0.03(-2.19%)
Dec 04, 2018
1.533
1.549
1.500
1.508
1,271,422
-0.03(-2.14%)
Dec 03, 2018
1.549
1.549
1.516
1.541
990,092
+0.04(+2.75%)
Nov 30, 2018
1.508
1.516
1.475
1.500
1,302,607
-0.01(-0.55%)
Nov 29, 2018
1.525
1.533
1.492
1.508
1,301,017
-0.05(-3.17%)
Nov 28, 2018
1.525
1.566
1.525
1.558
949,621
+0.02(+1.61%)
Nov 27, 2018
1.508
1.541
1.508
1.533
1,579,618
+0.02(+1.64%)
Nov 26, 2018
1.500
1.508
1.483
1.508
1,480,692
+0.05(+3.39%)
Nov 23, 2018
1.450
1.459
1.442
1.459
315,003
+0.01(+0.57%)
Nov 21, 2018
1.450
1.450
1.450
0
+0.02(+1.15%)
Nov 20, 2018
1.417
1.434
1.409
1.434
1,258,842
+0.00(+0.00%)
Nov 19, 2018
1.442
1.459
1.426
1.434
902,373
-0.02(-1.14%)
Nov 16, 2018
1.442
1.459
1.417
1.450
1,015,875
-0.04(-2.76%)
Nov 15, 2018
1.442
1.500
1.442
1.492
2,419,119
+0.09(+6.47%)
Nov 14, 2018
1.401
1.417
1.401
1.401
2,600,924
+0.05(+3.66%)
Nov 13, 2018
1.393
1.393
1.352
1.352
2,668,861
-0.03(-2.38%)
Nov 12, 2018
1.393
1.401
1.385
1.385
789,569
+0.00(+0.00%)
Nov 09, 2018
1.401
1.409
1.368
1.385
2,060,024
-0.03(-2.33%)
Nov 08, 2018
1.450
1.450
1.409
1.417
1,380,440
-0.05(-3.37%)
Nov 07, 2018
1.467
1.467
1.450
1.467
1,051,055
+0.00(+0.00%)
Nov 06, 2018
1.417
1.475
1.417
1.467
3,231,729
+0.06(+4.09%)
Nov 05, 2018
1.442
1.450
1.389
1.409
2,495,327
-0.13(-8.56%)
Nov 02, 2018
1.525
1.541
1.508
1.541
1,865,391
-0.02(-1.58%)
Nov 01, 2018
1.574
1.599
1.533
1.566
8,674,191
+0.02(+1.06%)
Oct 31, 2018
1.558
1.558
1.549
1.549
591,739
+0.00(+0.00%)
Oct 30, 2018
1.516
1.549
1.514
1.549
1,197,568
+0.03(+2.17%)
Oct 29, 2018
1.541
1.541
1.508
1.516
1,219,161
-0.01(-0.54%)
Oct 26, 2018
1.549
1.549
1.516
1.525
2,635,185
-0.08(-5.13%)
Oct 25, 2018
1.599
1.607
1.582
1.607
1,666,293
+0.02(+1.04%)
Oct 24, 2018
1.689
1.689
1.566
1.591
1,729,464
-0.07(-3.98%)
Oct 23, 2018
1.673
1.678
1.640
1.656
2,639,922
-0.05(-2.90%)
Oct 22, 2018
1.739
1.739
1.698
1.706
1,345,644
-0.05(-2.82%)
Oct 19, 2018
1.747
1.755
1.739
1.755
1,362,064
+0.02(+1.43%)
Oct 18, 2018
1.772
1.772
1.731
1.731
2,078,446
-0.05(-2.78%)
Oct 17, 2018
1.788
1.797
1.764
1.780
1,352,118
+0.01(+0.47%)
Oct 16, 2018
1.772
1.772
1.747
1.772
1,291,745
+0.00(+0.00%)
Oct 15, 2018
1.788
1.788
1.772
1.772
653,416
-0.03(-1.83%)
Oct 12, 2018
1.821
1.821
1.780
1.805
1,914,535
-0.02(-1.35%)
Oct 11, 2018
1.797
1.838
1.797
1.830
1,735,755
-0.03(-1.77%)
Oct 10, 2018
1.920
1.920
1.858
1.863
2,189,217
-0.06(-3.00%)
Oct 09, 2018
1.928
1.945
1.904
1.920
1,120,530
-0.01(-0.43%)
Oct 08, 2018
1.912
1.937
1.912
1.928
774,576
+0.00(+0.00%)
Oct 05, 2018
1.953
1.953
1.920
1.928
971,949
-0.02(-1.27%)
Oct 04, 2018
2.019
2.019
1.953
1.953
1,350,208
-0.10(-4.82%)
Oct 03, 2018
2.077
2.077
2.052
2.052
388,798
-0.02(-0.80%)
Oct 02, 2018
2.077
2.077
2.052
2.069
702,769
-0.06(-2.71%)
Oct 01, 2018
2.118
2.130
2.110
2.126
909,055
+0.00(+0.00%)
Sep 28, 2018
2.126
2.134
2.102
2.126
1,445,426
+0.01(+0.39%)
Sep 27, 2018
2.102
2.126
2.097
2.118
650,424
+0.02(+1.18%)
Sep 26, 2018
2.102
2.102
2.089
2.093
1,003,941
+0.02(+1.20%)
Sep 25, 2018
2.069
2.069
2.060
2.069
271,879
-0.01(-0.40%)
Sep 24, 2018
2.069
2.077
2.060
2.077
470,846
+0.02(+0.80%)
Sep 21, 2018
2.077
2.089
2.060
2.060
2,080,530
+0.02(+0.81%)
Sep 20, 2018
2.060
2.060
2.044
2.044
1,919,488
-0.02(-0.80%)
Sep 19, 2018
2.069
2.077
2.044
2.060
1,362,536
+0.02(+1.21%)
Sep 18, 2018
2.036
2.044
2.027
2.036
861,781
-0.02(-1.20%)
Sep 17, 2018
2.069
2.069
2.052
2.060
1,086,313
-0.02(-0.79%)
Sep 14, 2018
2.077
2.077
2.060
2.077
527,716
+0.01(+0.40%)
Sep 13, 2018
2.069
2.069
2.052
2.069
769,195
+0.05(+2.45%)
Sep 12, 2018
2.044
2.044
2.003
2.019
1,452,065
-0.07(-3.16%)
Sep 11, 2018
2.044
2.085
2.044
2.085
890,963
+0.05(+2.43%)
Sep 10, 2018
2.102
2.110
2.027
2.036
2,469,168
-0.16(-7.14%)
Sep 07, 2018
2.217
2.225
2.192
2.192
715,554
-0.04(-1.85%)
Sep 06, 2018
2.250
2.250
2.225
2.233
895,504
-0.01(-0.37%)
Sep 05, 2018
2.250
2.250
2.233
2.242
439,972
-0.01(-0.37%)
Sep 04, 2018
2.291
2.291
2.250
2.250
866,567
-0.05(-2.15%)
Aug 31, 2018
2.299
2.299
2.299
0
+0.01(+0.36%)
Aug 30, 2018
2.308
2.308
2.283
2.291
732,350
-0.02(-1.07%)
Aug 29, 2018
2.299
2.316
2.291
2.316
458,586
+0.03(+1.44%)
Aug 28, 2018
2.308
2.316
2.283
2.283
2,349,502
-0.02(-0.72%)
Aug 27, 2018
2.308
2.308
2.291
2.299
587,977
+0.00(+0.00%)
Aug 24, 2018
2.299
2.308
2.291
2.299
372,034
+0.00(+0.00%)
Aug 23, 2018
2.316
2.332
2.299
2.299
543,156
-0.02(-0.71%)
Aug 22, 2018
2.324
2.324
2.316
2.316
287,685
-0.05(-2.09%)
Aug 21, 2018
2.324
2.365
2.324
2.365
901,827
+0.07(+2.87%)
Aug 20, 2018
2.308
2.308
2.291
2.299
687,271
+0.05(+2.20%)
Aug 17, 2018
2.233
2.254
2.221
2.250
1,114,041
+0.02(+0.74%)
Aug 16, 2018
2.258
2.258
2.225
2.233
829,942
+0.02(+0.74%)
Aug 15, 2018
2.242
2.242
2.217
2.217
530,871
-0.07(-2.89%)
Aug 14, 2018
2.283
2.291
2.275
2.283
854,092
+0.02(+1.09%)
Aug 13, 2018
2.316
2.316
2.258
2.258
983,174
-0.07(-2.84%)
Aug 10, 2018
2.365
2.373
2.299
2.324
1,306,004
-0.03(-1.40%)
Aug 09, 2018
2.373
2.373
2.349
2.357
689,921
-0.02(-0.69%)
Aug 08, 2018
2.365
2.373
2.349
2.373
1,499,948
+0.02(+1.05%)
Aug 07, 2018
2.373
2.382
2.340
2.349
1,652,473
+0.02(+0.71%)
Aug 06, 2018
2.349
2.357
2.316
2.332
1,844,876
+0.00(+0.00%)
Aug 03, 2018
2.316
2.340
2.316
2.332
2,333,529
+0.06(+2.54%)
Aug 02, 2018
2.275
2.283
2.266
2.275
3,279,185
-0.01(-0.36%)
Aug 01, 2018
2.308
2.308
2.283
2.283
433,629
-0.02(-1.07%)
Jul 31, 2018
2.308
2.308
2.283
2.308
1,535,241
+0.04(+1.82%)
Jul 30, 2018
2.299
2.299
2.258
2.266
1,462,216
-0.01(-0.36%)
Jul 27, 2018
2.332
2.332
2.266
2.275
1,117,196
-0.06(-2.47%)
Jul 26, 2018
2.349
2.357
2.291
2.332
3,170,229
-0.11(-4.39%)
Jul 25, 2018
2.406
2.439
2.398
2.439
4,596,404
+0.07(+2.78%)
Jul 24, 2018
2.415
2.415
2.373
2.373
1,883,270
-0.02(-1.03%)
Jul 23, 2018
2.398
2.406
2.373
2.398
2,854,312
+0.07(+2.83%)
Jul 20, 2018
2.373
2.373
2.324
2.332
1,826,449
+0.00(+0.00%)
Jul 19, 2018
2.357
2.365
2.332
2.332
1,766,138
-0.01(-0.35%)
Jul 18, 2018
2.299
2.340
2.295
2.340
2,038,856
+0.07(+3.27%)
Jul 17, 2018
2.275
2.291
2.242
2.266
8,182,708
+0.00(+0.00%)
Jul 16, 2018
2.308
2.308
2.250
2.266
4,029,806
-0.03(-1.43%)
Jul 13, 2018
2.340
2.340
2.299
2.299
553,930
-0.04(-1.76%)
Jul 12, 2018
2.324
2.349
2.324
2.340
1,147,389
+0.07(+3.27%)
Jul 11, 2018
2.291
2.291
2.250
2.266
2,037,950
-0.02(-1.08%)
Jul 10, 2018
2.316
2.316
2.266
2.291
2,407,441
-0.01(-0.36%)
Jul 09, 2018
2.308
2.324
2.275
2.299
2,875,818
+0.06(+2.81%)
Jul 06, 2018
2.260
2.260
2.229
2.236
1,844,482
-0.02(-0.70%)
Jul 05, 2018
2.331
2.335
2.229
2.252
3,945,379
-0.04(-1.72%)
Jul 03, 2018
2.292
2.292
2.292
0
+0.01(+0.35%)
Jul 02, 2018
2.331
2.339
2.268
2.284
3,107,317
+0.06(+2.48%)
Jun 29, 2018
2.213
2.292
2.213
2.229
2,180,919
+0.06(+2.55%)
Jun 28, 2018
2.189
2.197
2.165
2.173
1,645,141
-0.05(-2.14%)
Jun 27, 2018
2.268
2.276
2.213
2.221
2,811,137
-0.04(-1.75%)
Jun 26, 2018
2.276
2.284
2.260
2.260
1,371,406
-0.02(-0.69%)
Jun 25, 2018
2.331
2.331
2.260
2.276
959,578
-0.06(-2.37%)
Jun 22, 2018
2.323
2.339
2.323
2.331
324,229
+0.04(+1.72%)
Jun 21, 2018
2.331
2.331
2.292
2.292
700,934
-0.07(-3.01%)
Jun 20, 2018
2.387
2.387
2.355
2.363
451,915
-0.02(-0.99%)
Jun 19, 2018
2.371
2.395
2.355
2.387
795,914
-0.01(-0.33%)
Jun 18, 2018
2.418
2.418
2.387
2.395
1,128,984
-0.04(-1.62%)
Jun 15, 2018
2.418
2.418
2.434
3,127,330
+0.02(+0.65%)
Jun 14, 2018
2.450
2.450
2.410
2.418
1,388,962
+0.00(+0.00%)
Jun 13, 2018
2.466
2.481
2.410
2.418
4,301,958
+0.13(+5.52%)
Jun 12, 2018
2.276
2.300
2.260
2.292
1,876,124
+0.04(+1.75%)
Jun 11, 2018
2.236
2.260
2.236
2.252
858,767
+0.06(+2.52%)
Jun 08, 2018
2.197
2.205
2.181
2.197
1,007,539
-0.01(-0.36%)
Jun 07, 2018
2.213
2.213
2.197
2.205
692,567
+0.00(+0.00%)
Jun 06, 2018
2.205
2.157
2.205
1,711,049
+0.02(+0.72%)
Jun 05, 2018
2.213
2.221
2.173
2.189
1,311,303
-0.02(-1.07%)
Jun 04, 2018
2.189
2.252
2.189
2.213
1,954,630
+0.02(+1.08%)
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.