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 29, 2020
2.165
2.182
2.131
2.174
1,115,733
+0.02(+0.80%)
May 28, 2020
2.148
2.161
2.135
2.157
723,412
+0.04(+2.03%)
May 27, 2020
2.122
2.131
2.053
2.114
748,029
-0.01(-0.40%)
May 26, 2020
2.131
2.148
2.122
2.122
535,340
+0.01(+0.41%)
May 22, 2020
2.148
2.148
2.071
2.114
685,083
-0.01(-0.40%)
May 21, 2020
2.139
2.144
2.105
2.122
533,154
+0.02(+0.82%)
May 20, 2020
2.096
2.114
2.096
2.105
210,979
+0.02(+0.82%)
May 19, 2020
2.182
2.182
2.079
2.088
1,608,444
-0.09(-3.95%)
May 18, 2020
2.157
2.174
2.148
2.174
634,147
+0.01(+0.40%)
May 15, 2020
2.122
2.165
2.122
2.165
523,298
-0.02(-0.79%)
May 14, 2020
2.114
2.182
2.114
2.182
899,559
+0.03(+1.19%)
May 13, 2020
2.182
2.182
2.122
2.157
1,613,167
+0.00(+0.00%)
May 12, 2020
2.191
2.199
2.148
2.157
535,986
-0.03(-1.57%)
May 11, 2020
2.182
2.199
2.165
2.191
1,159,513
-0.02(-0.78%)
May 08, 2020
2.199
2.208
2.174
2.208
862,813
+0.02(+0.78%)
May 07, 2020
2.174
2.195
2.157
2.191
769,467
+0.06(+2.82%)
May 06, 2020
2.148
2.157
2.114
2.131
609,647
-0.02(-0.80%)
May 05, 2020
2.165
2.174
2.139
2.148
677,509
-0.01(-0.40%)
May 04, 2020
2.122
2.174
2.122
2.157
847,703
+0.07(+3.29%)
May 01, 2020
2.139
2.148
2.079
2.088
298,079
-0.06(-2.80%)
Apr 30, 2020
2.199
2.199
2.131
2.148
573,676
-0.03(-1.57%)
Apr 29, 2020
2.174
2.182
2.157
2.182
589,854
+0.05(+2.42%)
Apr 28, 2020
2.148
2.157
2.122
2.131
1,179,580
-0.11(-4.98%)
Apr 27, 2020
2.242
2.242
2.204
2.242
1,581,804
+0.03(+1.56%)
Apr 24, 2020
2.234
2.234
2.191
2.208
474,879
-0.01(-0.39%)
Apr 23, 2020
2.182
2.217
2.174
2.217
1,261,242
+0.10(+4.88%)
Apr 22, 2020
2.122
2.148
2.100
2.114
517,242
+0.04(+2.07%)
Apr 21, 2020
2.045
2.096
2.032
2.071
1,659,160
+0.01(+0.42%)
Apr 20, 2020
2.096
2.122
2.053
2.062
847,054
-0.03(-1.64%)
Apr 17, 2020
2.105
2.114
2.088
2.096
545,412
+0.02(+0.83%)
Apr 16, 2020
2.071
2.096
2.062
2.079
655,729
+0.00(+0.00%)
Apr 15, 2020
2.088
2.096
2.062
2.079
451,801
-0.03(-1.22%)
Apr 14, 2020
2.105
2.122
2.079
2.105
1,209,495
+0.06(+2.94%)
Apr 13, 2020
2.002
2.088
2.002
2.045
1,051,056
+0.07(+3.48%)
Apr 09, 2020
1.959
2.002
1.959
1.976
1,163,570
+0.01(+0.44%)
Apr 08, 2020
1.976
2.010
1.942
1.967
1,891,701
-0.01(-0.43%)
Apr 07, 2020
1.976
2.010
1.976
1.976
1,544,664
+0.01(+0.44%)
Apr 06, 2020
1.916
1.976
1.907
1.967
990,020
+0.14(+7.51%)
Apr 03, 2020
1.873
1.882
1.800
1.830
874,220
-0.06(-3.18%)
Apr 02, 2020
1.856
1.890
1.856
1.890
921,102
+0.03(+1.85%)
Apr 01, 2020
1.847
1.890
1.834
1.856
938,042
-0.01(-0.46%)
Mar 31, 2020
1.890
1.899
1.839
1.864
1,181,171
-0.04(-2.25%)
Mar 30, 2020
1.899
1.942
1.882
1.907
1,458,583
+0.05(+2.78%)
Mar 27, 2020
1.933
1.933
1.847
1.856
1,118,992
-0.10(-5.26%)
Mar 26, 2020
1.959
1.976
1.942
1.959
1,264,561
-0.01(-0.44%)
Mar 25, 2020
2.019
2.019
1.955
1.967
2,226,245
-0.01(-0.43%)
Mar 24, 2020
1.985
1.989
1.933
1.976
3,441,014
+0.06(+3.14%)
Mar 23, 2020
1.950
1.967
1.907
1.916
1,185,188
+0.00(+0.00%)
Mar 20, 2020
1.950
1.985
1.899
1.916
3,623,631
+0.00(+0.00%)
Mar 19, 2020
1.942
1.942
1.890
1.916
2,013,902
+0.02(+0.90%)
Mar 18, 2020
1.864
1.959
1.856
1.899
2,942,903
-0.08(-3.91%)
Mar 17, 2020
1.899
1.993
1.877
1.976
2,240,642
+0.05(+2.68%)
Mar 16, 2020
1.864
1.976
1.830
1.925
2,412,549
-0.09(-4.68%)
Mar 13, 2020
2.010
2.036
1.933
2.019
1,910,458
+0.06(+3.07%)
Mar 12, 2020
1.976
2.010
1.890
1.959
5,079,965
-0.06(-2.98%)
Mar 11, 2020
2.071
2.089
1.993
2.019
1,241,810
-0.11(-5.24%)
Mar 10, 2020
2.096
2.144
2.053
2.131
793,860
+0.05(+2.48%)
Mar 09, 2020
2.079
2.122
2.002
2.079
1,377,319
-0.07(-3.20%)
Mar 06, 2020
2.182
2.191
2.105
2.148
957,207
-0.05(-2.34%)
Mar 05, 2020
2.217
2.225
2.182
2.199
1,262,657
-0.06(-2.66%)
Mar 04, 2020
2.217
2.268
2.217
2.260
817,433
+0.07(+3.14%)
Mar 03, 2020
2.174
2.251
2.157
2.191
1,423,435
+0.02(+0.79%)
Mar 02, 2020
2.131
2.174
2.122
2.174
681,654
+0.04(+2.02%)
Feb 28, 2020
2.062
2.139
2.053
2.131
1,185,917
-0.01(-0.40%)
Feb 27, 2020
2.165
2.182
2.131
2.139
1,076,309
-0.06(-2.73%)
Feb 26, 2020
2.174
2.238
2.174
2.199
1,063,260
+0.01(+0.39%)
Feb 25, 2020
2.234
2.242
2.191
2.191
1,399,419
-0.01(-0.39%)
Feb 24, 2020
2.208
2.217
2.191
2.199
1,740,944
-0.05(-2.29%)
Feb 21, 2020
2.277
2.281
2.242
2.251
548,206
-0.03(-1.50%)
Feb 20, 2020
2.285
2.303
2.277
2.285
526,885
+0.00(+0.00%)
Feb 19, 2020
2.311
2.320
2.285
2.285
1,044,387
-0.02(-0.75%)
Feb 18, 2020
2.285
2.337
2.199
2.303
826,242
-0.06(-2.55%)
Feb 14, 2020
2.388
2.388
2.360
2.363
1,375,054
-0.05(-2.14%)
Feb 13, 2020
2.414
2.431
2.406
2.414
509,416
+0.00(+0.00%)
Feb 12, 2020
2.397
2.449
2.388
2.414
2,891,283
+0.03(+1.44%)
Feb 11, 2020
2.363
2.397
2.363
2.380
556,372
+0.04(+1.84%)
Feb 10, 2020
2.320
2.354
2.311
2.337
502,864
+0.03(+1.12%)
Feb 07, 2020
2.354
2.354
2.311
2.311
965,355
-0.03(-1.10%)
Feb 06, 2020
2.311
2.363
2.277
2.337
1,101,423
+0.11(+5.02%)
Feb 05, 2020
2.294
2.294
2.217
2.225
1,095,125
+0.08(+3.60%)
Feb 04, 2020
2.148
2.165
2.131
2.148
644,929
+0.04(+2.04%)
Feb 03, 2020
2.096
2.114
2.088
2.105
271,686
+0.03(+1.24%)
Jan 31, 2020
2.079
2.088
2.071
2.079
1,282,523
-0.03(-1.63%)
Jan 30, 2020
2.131
2.139
2.096
2.114
753,110
-0.10(-4.65%)
Jan 29, 2020
2.225
2.225
2.182
2.217
395,414
+0.03(+1.57%)
Jan 28, 2020
2.191
2.191
2.161
2.182
308,256
+0.03(+1.19%)
Jan 27, 2020
2.199
2.208
2.148
2.157
550,315
-0.07(-3.09%)
Jan 24, 2020
2.277
2.294
2.225
2.225
345,916
-0.03(-1.52%)
Jan 23, 2020
2.268
2.277
2.251
2.260
389,333
-0.03(-1.13%)
Jan 22, 2020
2.277
2.294
2.268
2.285
560,743
+0.01(+0.38%)
Jan 21, 2020
2.251
2.277
2.251
2.277
543,238
+0.02(+0.76%)
Jan 17, 2020
2.260
2.268
2.251
2.260
305,412
-0.01(-0.38%)
Jan 16, 2020
2.294
2.294
2.260
2.268
413,259
-0.01(-0.38%)
Jan 15, 2020
2.303
2.303
2.268
2.277
455,806
-0.03(-1.12%)
Jan 14, 2020
2.285
2.311
2.285
2.303
396,026
+0.03(+1.13%)
Jan 13, 2020
2.277
2.277
2.268
2.277
266,758
+0.01(+0.38%)
Jan 10, 2020
2.277
2.277
2.251
2.268
484,423
+0.02(+0.76%)
Jan 09, 2020
2.260
2.285
2.251
2.251
282,964
+0.01(+0.38%)
Jan 08, 2020
2.234
2.251
2.225
2.242
444,512
-0.03(-1.14%)
Jan 07, 2020
2.260
2.268
2.234
2.268
811,140
+0.01(+0.38%)
Jan 06, 2020
2.251
2.268
2.234
2.260
636,169
-0.03(-1.13%)
Jan 03, 2020
2.294
2.298
2.277
2.285
284,578
-0.04(-1.85%)
Jan 02, 2020
2.311
2.333
2.311
2.328
671,726
+0.03(+1.12%)
Dec 31, 2019
2.303
2.315
2.285
2.303
331,251
-0.01(-0.37%)
Dec 30, 2019
2.337
2.337
2.311
2.311
270,971
-0.03(-1.10%)
Dec 27, 2019
2.354
2.354
2.337
2.337
203,802
+0.01(+0.37%)
Dec 26, 2019
2.337
2.354
2.328
2.328
209,010
-0.01(-0.37%)
Dec 24, 2019
2.354
2.354
2.337
2.337
176,101
-0.01(-0.37%)
Dec 23, 2019
2.354
2.354
2.337
2.346
769,333
+0.01(+0.37%)
Dec 20, 2019
2.371
2.380
2.337
2.337
2,179,323
+0.00(+0.00%)
Dec 19, 2019
2.388
2.388
2.337
2.337
434,502
-0.03(-1.45%)
Dec 18, 2019
2.380
2.388
2.371
2.371
617,525
-0.03(-1.43%)
Dec 17, 2019
2.380
2.414
2.380
2.406
1,243,213
+0.05(+2.19%)
Dec 16, 2019
2.337
2.354
2.320
2.354
837,420
+0.06(+2.62%)
Dec 13, 2019
2.354
2.354
2.294
2.294
1,064,521
-0.03(-1.48%)
Dec 12, 2019
2.311
2.354
2.311
2.328
1,784,378
+0.05(+2.26%)
Dec 11, 2019
2.277
2.285
2.268
2.277
416,526
-0.02(-0.75%)
Dec 10, 2019
2.303
2.303
2.285
2.294
845,696
+0.02(+0.75%)
Dec 09, 2019
2.303
2.303
2.277
2.277
851,791
+0.01(+0.38%)
Dec 06, 2019
2.311
2.311
2.268
2.268
1,446,635
-0.06(-2.58%)
Dec 05, 2019
2.285
2.346
2.285
2.328
2,881,915
+0.11(+5.04%)
Dec 04, 2019
2.217
2.234
2.208
2.217
2,220,665
+0.07(+3.20%)
Dec 03, 2019
2.131
2.165
2.114
2.148
1,314,964
+0.04(+2.04%)
Dec 02, 2019
2.122
2.131
2.105
2.105
855,971
+0.01(+0.41%)
Nov 29, 2019
2.105
2.114
2.088
2.096
736,877
-0.03(-1.61%)
Nov 27, 2019
2.131
2.139
2.122
2.131
684,966
+0.00(+0.00%)
Nov 26, 2019
2.131
2.131
2.105
2.131
571,779
+0.03(+1.22%)
Nov 25, 2019
2.088
2.114
2.088
2.105
959,323
+0.08(+3.81%)
Nov 22, 2019
2.062
2.062
2.028
2.028
324,035
-0.03(-1.26%)
Nov 21, 2019
2.062
2.079
2.053
2.053
843,451
-0.02(-0.83%)
Nov 20, 2019
2.053
2.088
2.053
2.071
1,422,583
+0.03(+1.69%)
Nov 19, 2019
2.028
2.036
2.028
2.036
643,418
+0.02(+0.85%)
Nov 18, 2019
2.019
2.028
2.019
2.019
258,121
+0.02(+0.86%)
Nov 15, 2019
2.010
2.010
1.993
2.002
201,474
-0.03(-1.69%)
Nov 14, 2019
2.010
2.036
2.010
2.036
447,240
+0.04(+2.16%)
Nov 13, 2019
2.002
2.010
1.985
1.993
856,757
-0.03(-1.28%)
Nov 12, 2019
2.002
2.019
2.002
2.019
430,114
+0.02(+0.86%)
Nov 11, 2019
2.010
2.010
1.985
2.002
245,980
+0.00(+0.00%)
Nov 08, 2019
2.002
2.019
1.998
2.002
668,671
-0.01(-0.43%)
Nov 07, 2019
2.010
2.019
2.002
2.010
297,323
-0.02(-0.85%)
Nov 06, 2019
2.028
2.028
2.019
2.028
320,086
+0.00(+0.00%)
Nov 05, 2019
2.045
2.045
2.019
2.028
285,241
-0.03(-1.26%)
Nov 04, 2019
2.036
2.062
2.036
2.053
1,410,535
+0.04(+2.14%)
Nov 01, 2019
2.002
2.019
1.993
2.010
605,587
+0.07(+3.54%)
Oct 31, 2019
1.959
1.967
1.933
1.942
420,855
-0.04(-2.16%)
Oct 30, 2019
2.019
2.019
1.976
1.985
154,959
-0.03(-1.28%)
Oct 29, 2019
1.993
2.010
1.993
2.010
414,711
+0.03(+1.30%)
Oct 28, 2019
1.993
1.993
1.976
1.985
165,801
-0.02(-0.86%)
Oct 25, 2019
1.985
2.002
1.976
2.002
231,387
+0.00(+0.00%)
Oct 24, 2019
1.976
2.002
1.976
2.002
459,037
+0.07(+3.56%)
Oct 23, 2019
1.942
1.950
1.933
1.933
196,000
+0.02(+0.90%)
Oct 22, 2019
1.950
1.950
1.916
1.916
307,147
-0.03(-1.76%)
Oct 21, 2019
1.925
1.967
1.925
1.950
623,255
+0.01(+0.44%)
Oct 18, 2019
1.907
1.942
1.902
1.942
487,566
+0.06(+3.20%)
Oct 17, 2019
1.907
1.907
1.882
1.882
354,897
-0.01(-0.45%)
Oct 16, 2019
1.899
1.907
1.873
1.890
546,903
+0.00(+0.00%)
Oct 15, 2019
1.882
1.899
1.882
1.890
295,114
+0.03(+1.85%)
Oct 14, 2019
1.864
1.873
1.856
1.856
606,156
-0.03(-1.37%)
Oct 11, 2019
1.856
1.890
1.847
1.882
666,693
+0.03(+1.39%)
Oct 10, 2019
1.821
1.856
1.817
1.856
488,603
+0.03(+1.89%)
Oct 09, 2019
1.796
1.821
1.791
1.821
921,241
+0.03(+1.44%)
Oct 08, 2019
1.821
1.821
1.787
1.796
902,040
-0.03(-1.41%)
Oct 07, 2019
1.830
1.830
1.800
1.821
873,250
-0.01(-0.47%)
Oct 04, 2019
1.830
1.839
1.813
1.830
615,713
+0.03(+1.43%)
Oct 03, 2019
1.804
1.821
1.787
1.804
493,254
+0.01(+0.48%)
Oct 02, 2019
1.796
1.800
1.787
1.796
933,498
-0.03(-1.88%)
Oct 01, 2019
1.821
1.839
1.813
1.830
754,430
+0.03(+1.91%)
Sep 30, 2019
1.830
1.830
1.787
1.796
669,314
+0.00(+0.00%)
Sep 27, 2019
1.830
1.839
1.796
1.796
543,783
-0.04(-2.34%)
Sep 26, 2019
1.856
1.856
1.830
1.839
693,816
-0.03(-1.38%)
Sep 25, 2019
1.847
1.882
1.843
1.864
797,299
+0.06(+3.33%)
Sep 24, 2019
1.856
1.864
1.796
1.804
1,414,908
-0.04(-2.33%)
Sep 23, 2019
1.839
1.860
1.830
1.847
636,207
+0.04(+2.38%)
Sep 20, 2019
1.882
1.890
1.804
1.804
2,626,734
-0.08(-4.11%)
Sep 19, 2019
1.864
1.882
1.864
1.882
352,430
+0.02(+0.92%)
Sep 18, 2019
1.856
1.873
1.856
1.864
246,823
+0.00(+0.00%)
Sep 17, 2019
1.864
1.872
1.847
1.864
357,030
-0.01(-0.46%)
Sep 16, 2019
1.907
1.907
1.873
1.873
294,937
-0.03(-1.80%)
Sep 13, 2019
1.873
1.950
1.869
1.907
2,302,582
+0.03(+1.84%)
Sep 12, 2019
1.864
1.882
1.864
1.873
262,042
+0.00(+0.00%)
Sep 11, 2019
1.864
1.873
1.856
1.873
263,566
+0.02(+0.93%)
Sep 10, 2019
1.830
1.864
1.830
1.856
363,503
+0.01(+0.47%)
Sep 09, 2019
1.856
1.860
1.836
1.847
163,831
+0.01(+0.47%)
Sep 06, 2019
1.847
1.847
1.830
1.839
225,916
-0.01(-0.47%)
Sep 05, 2019
1.856
1.873
1.839
1.847
425,219
+0.00(+0.00%)
Sep 04, 2019
1.813
1.847
1.796
1.847
785,975
+0.08(+4.37%)
Sep 03, 2019
1.770
1.787
1.761
1.770
369,609
-0.04(-2.37%)
Aug 30, 2019
1.813
1.813
1.804
1.813
218,234
+0.02(+0.96%)
Aug 29, 2019
1.761
1.796
1.758
1.796
394,682
+0.04(+2.45%)
Aug 28, 2019
1.761
1.761
1.736
1.753
167,718
+0.00(+0.00%)
Aug 27, 2019
1.761
1.761
1.736
1.753
239,339
+0.00(+0.00%)
Aug 26, 2019
1.753
1.761
1.744
1.753
281,448
+0.01(+0.49%)
Aug 23, 2019
1.770
1.778
1.744
1.744
521,203
-0.03(-1.46%)
Aug 22, 2019
1.787
1.787
1.753
1.770
128,416
-0.04(-2.37%)
Aug 21, 2019
1.821
1.821
1.804
1.813
229,739
+0.00(+0.00%)
Aug 20, 2019
1.804
1.813
1.796
1.813
421,242
+0.02(+0.96%)
Aug 19, 2019
1.804
1.804
1.778
1.796
1,940,502
+0.02(+0.97%)
Aug 16, 2019
1.778
1.796
1.757
1.778
2,581,225
+0.06(+3.50%)
Aug 15, 2019
1.727
1.736
1.710
1.718
719,329
-0.03(-1.48%)
Aug 14, 2019
1.744
1.761
1.736
1.744
441,380
-0.01(-0.49%)
Aug 13, 2019
1.736
1.761
1.736
1.753
1,106,469
+0.00(+0.25%)
Aug 12, 2019
1.736
1.754
1.736
1.748
739,452
-0.01(-0.73%)
Aug 09, 2019
1.787
1.787
1.753
1.761
743,744
-0.03(-1.44%)
Aug 08, 2019
1.778
1.796
1.778
1.787
162,060
+0.04(+2.46%)
Aug 07, 2019
1.744
1.770
1.736
1.744
482,205
+0.01(+0.50%)
Aug 06, 2019
1.744
1.770
1.736
1.736
255,439
+0.01(+0.50%)
Aug 05, 2019
1.753
1.753
1.710
1.727
733,175
-0.05(-2.90%)
Aug 02, 2019
1.787
1.804
1.753
1.778
688,807
-0.02(-0.96%)
Aug 01, 2019
1.830
1.839
1.796
1.796
412,009
-0.08(-4.13%)
Jul 31, 2019
1.864
1.873
1.839
1.873
942,744
+0.03(+1.40%)
Jul 30, 2019
1.847
1.856
1.839
1.847
459,943
+0.02(+0.94%)
Jul 29, 2019
1.796
1.830
1.796
1.830
490,161
+0.05(+2.90%)
Jul 26, 2019
1.804
1.804
1.753
1.778
805,199
-0.05(-2.82%)
Jul 25, 2019
1.847
1.847
1.830
1.830
290,208
-0.06(-3.18%)
Jul 24, 2019
1.882
1.907
1.856
1.890
788,746
+0.06(+3.29%)
Jul 23, 2019
1.839
1.847
1.813
1.830
526,749
-0.01(-0.47%)
Jul 22, 2019
1.847
1.847
1.830
1.839
209,291
-0.01(-0.47%)
Jul 19, 2019
1.882
1.882
1.839
1.847
452,881
-0.03(-1.38%)
Jul 18, 2019
1.873
1.873
1.856
1.873
250,672
+0.02(+0.93%)
Jul 17, 2019
1.873
1.873
1.834
1.856
456,823
-0.03(-1.37%)
Jul 16, 2019
1.907
1.907
1.864
1.882
640,995
-0.05(-2.67%)
Jul 15, 2019
1.959
1.967
1.916
1.933
1,106,298
+0.04(+1.99%)
Jul 12, 2019
1.912
1.912
1.871
1.895
874,269
-0.02(-1.29%)
Jul 11, 2019
1.937
1.961
1.912
1.920
1,695,109
+0.01(+0.43%)
Jul 10, 2019
1.879
1.920
1.879
1.912
3,067,220
+0.11(+5.94%)
Jul 09, 2019
1.813
1.821
1.797
1.805
224,452
+0.02(+0.92%)
Jul 08, 2019
1.797
1.813
1.788
1.788
259,913
-0.03(-1.81%)
Jul 05, 2019
1.813
1.830
1.805
1.821
393,269
-0.01(-0.45%)
Jul 03, 2019
1.821
1.838
1.821
1.830
176,067
-0.01(-0.45%)
Jul 02, 2019
1.871
1.871
1.838
1.838
432,459
-0.03(-1.76%)
Jul 01, 2019
1.863
1.879
1.863
1.871
728,429
+0.05(+2.71%)
Jun 28, 2019
1.821
1.830
1.805
1.821
184,682
-0.01(-0.45%)
Jun 27, 2019
1.805
1.830
1.805
1.830
353,589
+0.02(+1.37%)
Jun 26, 2019
1.772
1.805
1.772
1.805
530,869
+0.03(+1.86%)
Jun 25, 2019
1.764
1.805
1.755
1.772
1,182,080
+0.00(+0.00%)
Jun 24, 2019
1.755
1.772
1.755
1.772
1,419,937
+0.06(+3.37%)
Jun 21, 2019
1.755
1.780
1.714
1.714
3,703,238
-0.04(-2.35%)
Jun 20, 2019
1.755
1.764
1.739
1.755
283,143
+0.00(+0.00%)
Jun 19, 2019
1.747
1.764
1.739
1.755
268,415
+0.03(+1.91%)
Jun 18, 2019
1.706
1.722
1.689
1.722
649,147
-0.01(-0.48%)
Jun 17, 2019
1.747
1.747
1.722
1.731
233,494
-0.02(-0.94%)
Jun 14, 2019
1.747
1.747
1.735
1.747
336,724
-0.01(-0.47%)
Jun 13, 2019
1.747
1.755
1.739
1.755
486,853
+0.04(+2.40%)
Jun 12, 2019
1.747
1.755
1.714
1.714
320,842
-0.01(-0.48%)
Jun 11, 2019
1.722
1.731
1.714
1.722
273,228
+0.02(+1.46%)
Jun 10, 2019
1.714
1.731
1.698
1.698
530,121
+0.01(+0.49%)
Jun 07, 2019
1.689
1.689
1.673
1.689
490,828
+0.01(+0.49%)
Jun 06, 2019
1.665
1.689
1.665
1.681
681,114
+0.05(+3.03%)
Jun 05, 2019
1.665
1.665
1.615
1.632
1,067,732
-0.03(-1.98%)
Jun 04, 2019
1.673
1.673
1.652
1.665
1,072,929
-0.02(-0.98%)
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.