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
Uranium Energy
(NY:
UEC
)
6.120
-0.410 (-6.28%)
Official Closing Price
Updated: 8:00 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 (%)
Jun 30, 2017
1.570
1.620
1.540
1.590
1,922,224
+0.01(+0.63%)
Jun 29, 2017
1.500
1.620
1.500
1.580
2,744,123
+0.06(+3.95%)
Jun 28, 2017
1.510
1.550
1.470
1.520
1,493,805
-0.01(-0.65%)
Jun 27, 2017
1.530
1.545
1.490
1.530
1,324,734
-0.02(-1.29%)
Jun 26, 2017
1.580
1.600
1.480
1.550
2,011,677
-0.07(-4.32%)
Jun 23, 2017
1.400
1.710
1.400
1.620
14,345,729
+0.22(+15.71%)
Jun 22, 2017
1.380
1.410
1.350
1.400
1,177,375
+0.03(+2.19%)
Jun 21, 2017
1.340
1.380
1.320
1.370
752,046
+0.02(+1.48%)
Jun 20, 2017
1.400
1.400
1.340
1.350
609,111
-0.01(-0.74%)
Jun 19, 2017
1.340
1.400
1.340
1.360
916,232
+0.04(+3.03%)
Jun 16, 2017
1.360
1.380
1.320
1.320
543,013
-0.04(-2.94%)
Jun 15, 2017
1.380
1.430
1.350
1.360
723,512
-0.03(-2.16%)
Jun 14, 2017
1.440
1.455
1.390
1.390
765,244
-0.06(-4.14%)
Jun 13, 2017
1.410
1.470
1.400
1.450
685,213
+0.03(+2.11%)
Jun 12, 2017
1.460
1.530
1.410
1.420
979,036
-0.04(-2.74%)
Jun 09, 2017
1.520
1.550
1.440
1.460
1,130,608
-0.05(-3.31%)
Jun 08, 2017
1.500
1.520
1.450
1.510
1,862,511
+0.02(+1.34%)
Jun 07, 2017
1.300
1.500
1.300
1.490
2,359,989
+0.20(+15.50%)
Jun 06, 2017
1.300
1.320
1.280
1.290
797,204
+0.02(+1.57%)
Jun 05, 2017
1.320
1.340
1.270
1.270
677,284
-0.05(-3.79%)
Jun 02, 2017
1.330
1.340
1.310
1.320
497,759
+0.01(+0.76%)
Jun 01, 2017
1.380
1.380
1.310
1.310
623,773
-0.08(-5.76%)
May 31, 2017
1.360
1.390
1.350
1.390
387,704
+0.01(+0.72%)
May 30, 2017
1.390
1.400
1.360
1.380
490,498
+0.04(+2.99%)
May 26, 2017
1.300
1.380
1.290
1.340
802,815
+0.04(+3.08%)
May 25, 2017
1.340
1.350
1.290
1.300
1,270,995
-0.04(-2.99%)
May 24, 2017
1.370
1.400
1.320
1.340
981,772
-0.04(-2.90%)
May 23, 2017
1.410
1.420
1.370
1.380
547,044
-0.03(-2.13%)
May 22, 2017
1.430
1.450
1.410
1.410
440,088
-0.03(-2.08%)
May 19, 2017
1.410
1.440
1.410
1.440
971,420
+0.08(+5.88%)
May 18, 2017
1.410
1.440
1.350
1.360
1,043,302
-0.04(-2.86%)
May 17, 2017
1.430
1.450
1.380
1.400
1,155,074
-0.04(-2.78%)
May 16, 2017
1.500
1.505
1.430
1.440
1,025,356
-0.07(-4.64%)
May 15, 2017
1.580
1.580
1.450
1.510
2,576,038
-0.03(-1.95%)
May 12, 2017
1.490
1.540
1.410
1.540
3,256,298
+0.08(+5.48%)
May 11, 2017
1.430
1.480
1.420
1.460
2,163,505
+0.07(+5.04%)
May 10, 2017
1.390
1.420
1.370
1.390
1,686,754
+0.04(+2.96%)
May 09, 2017
1.220
1.350
1.200
1.350
2,400,995
+0.15(+12.50%)
May 08, 2017
1.130
1.220
1.130
1.200
1,159,567
+0.08(+7.14%)
May 05, 2017
1.110
1.200
1.110
1.120
1,771,882
+0.01(+0.90%)
May 04, 2017
1.250
1.270
1.100
1.110
2,828,368
-0.14(-11.20%)
May 03, 2017
1.250
1.290
1.230
1.250
729,520
-0.01(-0.79%)
May 02, 2017
1.240
1.290
1.230
1.260
612,392
+0.02(+1.61%)
May 01, 2017
1.230
1.280
1.220
1.240
799,936
+0.00(+0.00%)
Apr 28, 2017
1.290
1.320
1.240
1.240
1,419,991
-0.05(-3.88%)
Apr 27, 2017
1.420
1.430
1.290
1.290
1,549,839
-0.06(-4.44%)
Apr 26, 2017
1.430
1.430
1.350
1.350
975,656
-0.06(-4.26%)
Apr 25, 2017
1.460
1.475
1.400
1.410
705,847
-0.05(-3.42%)
Apr 24, 2017
1.420
1.470
1.410
1.460
725,537
+0.05(+3.55%)
Apr 21, 2017
1.410
1.430
1.400
1.410
428,743
+0.00(+0.00%)
Apr 20, 2017
1.400
1.430
1.390
1.410
615,701
+0.01(+0.71%)
Apr 19, 2017
1.430
1.440
1.400
1.400
680,883
-0.03(-2.10%)
Apr 18, 2017
1.450
1.478
1.400
1.430
821,859
-0.02(-1.38%)
Apr 17, 2017
1.440
1.475
1.430
1.450
773,435
+0.01(+0.69%)
Apr 13, 2017
1.470
1.480
1.400
1.440
1,491,497
-0.02(-1.37%)
Apr 12, 2017
1.590
1.600
1.450
1.460
2,094,549
-0.10(-6.41%)
Apr 11, 2017
1.520
1.600
1.500
1.560
1,511,586
+0.08(+5.41%)
Apr 10, 2017
1.520
1.550
1.480
1.480
1,454,391
-0.03(-1.99%)
Apr 07, 2017
1.450
1.510
1.420
1.510
1,062,082
+0.06(+4.14%)
Apr 06, 2017
1.390
1.450
1.370
1.450
554,153
+0.06(+4.32%)
Apr 05, 2017
1.390
1.400
1.360
1.390
592,029
+0.01(+0.72%)
Apr 04, 2017
1.350
1.390
1.340
1.380
405,530
+0.03(+2.22%)
Apr 03, 2017
1.420
1.420
1.350
1.350
620,433
-0.07(-4.93%)
Mar 31, 2017
1.430
1.440
1.410
1.420
548,314
-0.01(-0.70%)
Mar 30, 2017
1.390
1.440
1.370
1.430
692,618
+0.04(+2.88%)
Mar 29, 2017
1.360
1.440
1.360
1.390
746,093
+0.04(+2.96%)
Mar 28, 2017
1.350
1.380
1.340
1.350
711,639
+0.00(+0.00%)
Mar 27, 2017
1.320
1.350
1.290
1.350
707,041
+0.03(+2.27%)
Mar 24, 2017
1.300
1.350
1.280
1.320
542,794
+0.03(+2.33%)
Mar 23, 2017
1.290
1.320
1.280
1.290
620,986
-0.02(-1.53%)
Mar 22, 2017
1.350
1.370
1.230
1.310
2,635,863
-0.07(-5.07%)
Mar 21, 2017
1.490
1.490
1.362
1.380
1,015,399
-0.10(-6.76%)
Mar 20, 2017
1.440
1.490
1.440
1.480
651,718
+0.03(+2.07%)
Mar 17, 2017
1.560
1.560
1.440
1.450
1,361,881
-0.09(-5.84%)
Mar 16, 2017
1.480
1.550
1.472
1.540
1,589,581
+0.08(+5.48%)
Mar 15, 2017
1.410
1.495
1.400
1.460
1,725,843
+0.09(+6.57%)
Mar 14, 2017
1.330
1.400
1.320
1.370
1,102,421
+0.04(+3.01%)
Mar 13, 2017
1.300
1.360
1.280
1.330
1,149,778
+0.02(+1.53%)
Mar 10, 2017
1.340
1.370
1.310
1.310
844,863
-0.03(-2.24%)
Mar 09, 2017
1.410
1.440
1.320
1.340
1,113,615
-0.04(-2.90%)
Mar 08, 2017
1.300
1.400
1.300
1.380
2,307,509
+0.09(+6.98%)
Mar 07, 2017
1.290
1.400
1.260
1.290
2,387,002
+0.00(+0.00%)
Mar 06, 2017
1.320
1.350
1.280
1.290
1,788,865
-0.03(-2.27%)
Mar 03, 2017
1.350
1.400
1.290
1.320
2,876,550
-0.08(-5.71%)
Mar 02, 2017
1.490
1.520
1.350
1.400
2,769,333
-0.08(-5.41%)
Mar 01, 2017
1.490
1.530
1.450
1.480
2,104,532
-0.01(-0.67%)
Feb 28, 2017
1.600
1.601
1.480
1.490
2,241,338
-0.13(-8.02%)
Feb 27, 2017
1.590
1.620
1.530
1.620
1,855,132
+0.02(+1.25%)
Feb 24, 2017
1.530
1.600
1.500
1.600
1,667,912
+0.06(+3.90%)
Feb 23, 2017
1.570
1.600
1.500
1.540
2,968,577
-0.04(-2.53%)
Feb 22, 2017
1.600
1.690
1.560
1.580
1,806,706
-0.04(-2.47%)
Feb 21, 2017
1.710
1.730
1.590
1.620
1,851,025
-0.08(-4.71%)
Feb 17, 2017
1.700
1.700
1.700
0
+0.03(+1.80%)
Feb 16, 2017
1.770
1.770
1.650
1.670
1,614,506
-0.06(-3.47%)
Feb 15, 2017
1.860
1.920
1.680
1.730
3,113,437
-0.11(-5.98%)
Feb 14, 2017
1.760
1.920
1.750
1.840
4,480,910
+0.08(+4.55%)
Feb 13, 2017
1.730
1.760
1.710
1.760
1,773,078
+0.03(+1.73%)
Feb 10, 2017
1.760
1.760
1.680
1.730
2,104,384
+0.03(+1.76%)
Feb 09, 2017
1.680
1.760
1.670
1.700
2,959,399
+0.04(+2.41%)
Feb 08, 2017
1.600
1.660
1.550
1.660
2,007,307
+0.08(+5.06%)
Feb 07, 2017
1.540
1.590
1.490
1.580
2,106,932
+0.04(+2.60%)
Feb 06, 2017
1.620
1.650
1.470
1.540
2,451,455
-0.07(-4.35%)
Feb 03, 2017
1.530
1.610
1.510
1.610
1,356,943
+0.10(+6.62%)
Feb 02, 2017
1.550
1.550
1.470
1.510
2,739,376
-0.04(-2.58%)
Feb 01, 2017
1.590
1.660
1.540
1.550
1,819,078
-0.06(-3.73%)
Jan 31, 2017
1.580
1.620
1.520
1.610
1,561,526
+0.04(+2.55%)
Jan 30, 2017
1.600
1.640
1.550
1.570
2,012,581
-0.02(-1.26%)
Jan 27, 2017
1.670
1.700
1.560
1.590
2,313,635
-0.06(-3.64%)
Jan 26, 2017
1.770
1.780
1.620
1.650
2,584,565
-0.09(-5.17%)
Jan 25, 2017
1.770
1.800
1.690
1.740
4,047,820
-0.06(-3.33%)
Jan 24, 2017
1.630
1.819
1.610
1.800
7,404,935
+0.21(+13.21%)
Jan 23, 2017
1.570
1.610
1.500
1.590
3,690,830
+0.05(+3.25%)
Jan 20, 2017
1.590
1.620
1.480
1.540
3,095,613
-0.02(-1.28%)
Jan 19, 2017
1.510
1.615
1.470
1.560
4,370,277
+0.07(+4.70%)
Jan 18, 2017
1.570
1.629
1.440
1.490
4,830,987
-0.08(-5.10%)
Jan 17, 2017
1.600
1.700
1.530
1.570
7,822,479
-0.11(-6.55%)
Jan 13, 2017
1.680
1.680
1.680
0
+0.10(+6.33%)
Jan 12, 2017
1.730
1.790
1.520
1.580
5,140,933
-0.08(-4.82%)
Jan 11, 2017
1.590
1.750
1.580
1.660
7,231,243
+0.18(+12.16%)
Jan 10, 2017
1.350
1.550
1.340
1.480
4,363,082
+0.13(+9.63%)
Jan 09, 2017
1.320
1.350
1.260
1.350
1,334,215
+0.06(+4.65%)
Jan 06, 2017
1.390
1.390
1.210
1.290
2,450,954
-0.10(-7.19%)
Jan 05, 2017
1.340
1.400
1.310
1.390
4,037,447
+0.09(+6.92%)
Jan 04, 2017
1.300
1.340
1.200
1.300
3,154,305
+0.00(+0.00%)
Jan 03, 2017
1.150
1.300
1.140
1.300
3,991,459
+0.18(+16.07%)
Dec 30, 2016
1.120
1.120
1.120
0
+0.03(+2.75%)
Dec 29, 2016
1.080
1.140
1.080
1.090
1,019,117
+0.00(+0.00%)
Dec 28, 2016
1.100
1.150
1.080
1.090
2,297,754
+0.01(+0.93%)
Dec 27, 2016
1.050
1.090
1.030
1.080
1,796,123
+0.06(+5.88%)
Dec 23, 2016
1.020
1.020
1.020
0
+0.03(+3.03%)
Dec 22, 2016
0.9451
1.080
0.9400
0.9900
1,937,502
+0.04(+4.75%)
Dec 21, 2016
0.9601
0.9858
0.9400
0.9451
636,426
-0.00(-0.52%)
Dec 20, 2016
0.9900
1.030
0.9500
0.9500
909,395
-0.04(-4.04%)
Dec 19, 2016
1.080
1.100
0.9900
0.9900
975,596
-0.10(-9.17%)
Dec 16, 2016
1.050
1.090
1.010
1.090
1,335,792
+0.07(+6.86%)
Dec 15, 2016
1.000
1.050
0.9900
1.020
996,444
+0.07(+7.24%)
Dec 14, 2016
1.060
1.060
0.9500
0.9511
1,191,479
-0.05(-4.89%)
Dec 13, 2016
1.120
1.180
0.9500
1.000
3,976,392
-0.10(-9.09%)
Dec 12, 2016
1.080
1.150
1.080
1.100
2,221,563
+0.03(+2.80%)
Dec 09, 2016
0.9800
1.070
0.9651
1.070
2,053,804
+0.11(+11.46%)
Dec 08, 2016
1.040
1.040
0.9500
0.9600
880,042
-0.05(-4.95%)
Dec 07, 2016
0.9200
1.020
0.9150
1.010
2,212,823
+0.10(+10.94%)
Dec 06, 2016
0.8720
0.9160
0.8710
0.9104
349,540
+0.02(+2.19%)
Dec 05, 2016
0.8800
0.9000
0.8700
0.8909
324,259
+0.00(+0.17%)
Dec 02, 2016
0.8689
0.8940
0.8618
0.8894
441,692
+0.00(+0.32%)
Dec 01, 2016
0.8899
0.8900
0.8450
0.8866
581,534
+0.01(+0.91%)
Nov 30, 2016
0.8500
0.8840
0.8450
0.8786
472,919
+0.06(+7.02%)
Nov 29, 2016
0.8895
0.8895
0.8200
0.8210
755,877
-0.03(-4.01%)
Nov 28, 2016
0.8900
0.8900
0.8501
0.8553
444,908
-0.01(-0.72%)
Nov 25, 2016
0.8710
0.8847
0.8600
0.8615
94,328
-0.01(-0.60%)
Nov 23, 2016
0.8667
0.8667
0.8667
0
-0.00(-0.38%)
Nov 22, 2016
0.9299
0.9400
0.8100
0.8700
663,123
-0.05(-5.17%)
Nov 21, 2016
0.9100
0.9340
0.9000
0.9174
411,375
-0.00(-0.07%)
Nov 18, 2016
0.9101
0.9380
0.9000
0.9180
384,557
+0.00(+0.05%)
Nov 17, 2016
0.9066
0.9450
0.9000
0.9175
461,876
-0.00(-0.28%)
Nov 16, 2016
0.9100
0.9300
0.9100
0.9201
274,162
+0.00(+0.00%)
Nov 15, 2016
0.9103
0.9400
0.9102
0.9201
181,398
+0.00(+0.01%)
Nov 14, 2016
0.9301
0.9700
0.9100
0.9200
299,166
-0.00(-0.33%)
Nov 11, 2016
1.000
1.000
0.9009
0.9230
542,167
-0.06(-5.81%)
Nov 10, 2016
0.9001
0.9800
0.9000
0.9799
701,346
+0.07(+8.28%)
Nov 09, 2016
0.8801
0.9200
0.8700
0.9050
370,116
+0.02(+2.25%)
Nov 08, 2016
0.8701
0.9073
0.8701
0.8851
236,010
+0.00(+0.51%)
Nov 07, 2016
0.8621
0.9077
0.8621
0.8806
315,347
+0.01(+0.94%)
Nov 04, 2016
0.8700
0.8800
0.8651
0.8724
167,563
+0.01(+1.43%)
Nov 03, 2016
0.8500
0.8700
0.8500
0.8601
418,292
+0.01(+0.77%)
Nov 02, 2016
0.8979
0.8979
0.8501
0.8535
361,581
-0.03(-3.00%)
Nov 01, 2016
0.8901
0.9050
0.8640
0.8799
274,666
-0.02(-2.00%)
Oct 31, 2016
0.8800
0.9100
0.8622
0.8979
306,904
+0.03(+3.90%)
Oct 28, 2016
0.8640
0.9000
0.8620
0.8642
288,694
+0.00(+0.02%)
Oct 27, 2016
0.8680
0.9100
0.8608
0.8640
291,420
+0.00(+0.44%)
Oct 26, 2016
0.8951
0.9200
0.8600
0.8602
322,485
-0.03(-3.90%)
Oct 25, 2016
0.8829
0.9449
0.8829
0.8951
488,640
-0.02(-1.65%)
Oct 24, 2016
0.8900
0.9300
0.8800
0.9101
280,439
+0.01(+1.11%)
Oct 21, 2016
0.9100
0.9200
0.9000
0.9001
162,141
-0.02(-2.69%)
Oct 20, 2016
0.9300
0.9393
0.9100
0.9250
171,166
-0.01(-0.55%)
Oct 19, 2016
0.9100
0.9400
0.8713
0.9301
334,708
+0.04(+4.51%)
Oct 18, 2016
0.9050
0.9169
0.8600
0.8900
673,837
-0.02(-2.13%)
Oct 17, 2016
0.9200
0.9200
0.9001
0.9094
308,827
+0.01(+1.03%)
Oct 14, 2016
0.9201
0.9375
0.9001
0.9001
272,632
-0.03(-3.40%)
Oct 13, 2016
0.9217
0.9499
0.9100
0.9318
359,492
-0.02(-1.83%)
Oct 12, 2016
0.9300
0.9500
0.9200
0.9492
227,957
+0.01(+1.40%)
Oct 11, 2016
0.9600
0.9600
0.9300
0.9361
247,510
-0.02(-2.49%)
Oct 10, 2016
0.9300
0.9700
0.9100
0.9600
332,095
+0.04(+4.35%)
Oct 07, 2016
0.9000
0.9300
0.9000
0.9200
399,042
+0.01(+0.99%)
Oct 06, 2016
0.9299
0.9299
0.9100
0.9110
239,576
-0.03(-2.76%)
Oct 05, 2016
0.9100
0.9400
0.9100
0.9369
305,508
+0.03(+2.96%)
Oct 04, 2016
0.9799
0.9800
0.9100
0.9100
780,287
-0.05(-5.17%)
Oct 03, 2016
0.9800
0.9900
0.9302
0.9596
733,560
-0.03(-2.79%)
Sep 30, 2016
1.000
1.020
0.9850
0.9871
673,637
-0.03(-3.23%)
Sep 29, 2016
1.020
1.030
1.000
1.020
800,241
+0.01(+0.99%)
Sep 28, 2016
1.010
1.050
1.010
1.010
449,704
+0.00(+0.00%)
Sep 27, 2016
1.030
1.040
1.000
1.010
521,943
-0.04(-3.81%)
Sep 26, 2016
1.040
1.060
1.040
1.050
238,661
+0.01(+0.96%)
Sep 23, 2016
1.050
1.080
1.030
1.040
483,385
-0.04(-3.70%)
Sep 22, 2016
1.080
1.090
1.050
1.080
581,109
+0.02(+1.89%)
Sep 21, 2016
1.040
1.080
1.040
1.060
449,811
+0.00(+0.00%)
Sep 20, 2016
1.030
1.070
1.030
1.060
617,218
+0.02(+1.92%)
Sep 19, 2016
1.030
1.050
1.030
1.040
344,023
+0.01(+0.97%)
Sep 16, 2016
1.030
1.040
1.000
1.030
968,025
+0.00(+0.00%)
Sep 15, 2016
1.060
1.060
1.030
1.030
322,727
+0.00(+0.00%)
Sep 14, 2016
1.070
1.090
1.030
1.030
547,442
-0.02(-1.90%)
Sep 13, 2016
1.070
1.080
1.050
1.050
448,696
-0.01(-0.94%)
Sep 12, 2016
1.060
1.080
1.050
1.060
541,964
+0.00(+0.00%)
Sep 09, 2016
1.150
1.160
1.060
1.060
999,320
-0.08(-7.02%)
Sep 08, 2016
1.150
1.150
1.120
1.140
1,070,176
+0.04(+3.64%)
Sep 07, 2016
1.150
1.170
1.080
1.100
1,541,070
+0.03(+2.80%)
Sep 06, 2016
1.060
1.110
1.050
1.070
873,960
+0.03(+2.88%)
Sep 02, 2016
1.010
1.040
1.040
1.040
311,400
+0.02(+1.96%)
Sep 01, 2016
1.010
1.030
1.010
1.020
256,683
+0.01(+0.99%)
Aug 31, 2016
1.030
1.050
1.000
1.010
279,999
-0.03(-2.88%)
Aug 30, 2016
1.010
1.070
1.010
1.040
434,683
+0.03(+2.97%)
Aug 29, 2016
1.010
1.030
1.000
1.010
400,708
+0.00(+0.00%)
Aug 26, 2016
1.040
1.040
1.010
1.010
361,607
-0.01(-0.98%)
Aug 25, 2016
1.070
1.070
1.020
1.020
344,713
-0.04(-3.77%)
Aug 24, 2016
1.050
1.140
1.010
1.060
1,582,455
+0.01(+0.95%)
Aug 23, 2016
1.070
1.070
1.020
1.050
426,330
+0.01(+0.96%)
Aug 22, 2016
1.090
1.090
1.040
1.040
377,203
-0.03(-2.80%)
Aug 19, 2016
1.080
1.080
1.060
1.070
367,898
-0.01(-0.93%)
Aug 18, 2016
1.100
1.129
1.010
1.080
726,302
-0.01(-0.92%)
Aug 17, 2016
1.120
1.143
1.080
1.090
541,651
-0.03(-2.68%)
Aug 16, 2016
1.070
1.120
1.050
1.120
896,739
+0.05(+4.67%)
Aug 15, 2016
1.110
1.130
1.070
1.070
925,817
-0.05(-4.46%)
Aug 12, 2016
1.230
1.240
1.100
1.120
1,757,120
-0.08(-6.67%)
Aug 11, 2016
1.080
1.230
1.060
1.200
3,266,611
+0.14(+13.21%)
Aug 10, 2016
1.040
1.070
1.040
1.060
1,001,702
+0.03(+2.91%)
Aug 09, 2016
1.030
1.060
1.010
1.030
848,346
+0.00(+0.00%)
Aug 08, 2016
0.9899
1.080
0.9879
1.030
1,222,632
+0.04(+4.34%)
Aug 05, 2016
0.9901
1.000
0.9810
0.9872
370,310
-0.01(-0.53%)
Aug 04, 2016
0.9998
1.000
0.9667
0.9925
442,418
+0.02(+1.65%)
Aug 03, 2016
0.9501
0.9989
0.9376
0.9764
331,820
+0.05(+4.98%)
Aug 02, 2016
1.030
1.040
0.9027
0.9301
1,327,770
-0.11(-10.57%)
Aug 01, 2016
0.9745
1.110
0.9600
1.040
2,321,634
+0.08(+8.32%)
Jul 29, 2016
0.9499
0.9625
0.9400
0.9601
749,135
+0.03(+2.96%)
Jul 28, 2016
0.9350
0.9368
0.9300
0.9325
353,249
-0.00(-0.12%)
Jul 27, 2016
0.9250
0.9450
0.9201
0.9336
410,666
+0.00(+0.43%)
Jul 26, 2016
0.9101
0.9330
0.9000
0.9296
284,372
+0.03(+3.29%)
Jul 25, 2016
0.9249
0.9296
0.9000
0.9000
566,961
-0.03(-3.58%)
Jul 22, 2016
0.9251
0.9480
0.9250
0.9334
168,054
+0.00(+0.50%)
Jul 21, 2016
0.9390
0.9580
0.9200
0.9288
333,324
+0.01(+1.60%)
Jul 20, 2016
0.9199
0.9398
0.9010
0.9142
420,185
-0.01(-0.84%)
Jul 19, 2016
0.9500
0.9500
0.9218
0.9219
387,301
-0.03(-2.96%)
Jul 18, 2016
0.9501
0.9572
0.9313
0.9500
570,381
+0.01(+1.27%)
Jul 15, 2016
0.9450
0.9700
0.9301
0.9381
480,247
-0.01(-1.27%)
Jul 14, 2016
0.9600
0.9690
0.9400
0.9502
278,238
-0.00(-0.17%)
Jul 13, 2016
0.9800
0.9800
0.9500
0.9518
614,713
-0.02(-2.43%)
Jul 12, 2016
0.9300
0.9800
0.9200
0.9755
1,201,331
+0.05(+5.93%)
Jul 11, 2016
0.9200
0.9380
0.9100
0.9209
574,189
+0.00(+0.09%)
Jul 08, 2016
0.9300
0.9398
0.9201
0.9201
328,627
-0.01(-0.80%)
Jul 07, 2016
0.9200
0.9600
0.9200
0.9275
420,643
+0.02(+1.81%)
Jul 06, 2016
0.9200
0.9500
0.9100
0.9110
349,006
+0.00(+0.10%)
Jul 05, 2016
0.9699
0.9699
0.9021
0.9101
603,834
-0.03(-3.45%)
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.