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
Hong Kong Hang Seng
(IX:
HSI
)
20,317.33
-63.31 (-0.31%)
Daily Price
Updated: 4:08 PM EDT, Oct 31, 2024
Add to My Watchlist
Quote
Overview
Detailed Quote
Charting
Historical Prices
News
All News
News Headlines
Press Releases
Research
Quarterly Reports
Insider Filings
Other Filings
Historical Prices
Month:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Jun 30, 2012
18997
19511
18991
19442
0
+0.00(+0.00%)
Jun 29, 2012
18997
19511
18991
19442
2,039,720,832
+416.20(+2.19%)
Jun 28, 2012
19306
19306
19009
19025
1,466,323,712
-151.60(-0.79%)
Jun 27, 2012
18990
19214
18942
19177
1,425,576,448
+195.10(+1.03%)
Jun 26, 2012
18850
18998
18850
18982
1,324,221,184
+84.40(+0.45%)
Jun 25, 2012
19019
19067
18862
18897
1,133,256,960
-97.70(-0.51%)
Jun 24, 2012
18993
19089
18976
18995
0
+0.00(+0.00%)
Jun 23, 2012
18993
19089
18976
18995
0
+0.00(+0.00%)
Jun 22, 2012
18993
19089
18976
18995
1,080,368,384
-270.00(-1.40%)
Jun 21, 2012
19481
19496
19258
19265
1,298,230,784
-253.70(-1.30%)
Jun 20, 2012
19552
19579
19469
19519
1,176,157,952
+102.10(+0.53%)
Jun 19, 2012
19451
19472
19320
19417
1,205,020,160
-11.10(-0.06%)
Jun 18, 2012
19578
19578
19396
19428
1,581,595,136
+193.90(+1.01%)
Jun 16, 2012
18924
19255
18919
19234
0
+0.00(+0.00%)
Jun 15, 2012
18924
19255
18919
19234
2,717,020,672
+425.50(+2.26%)
Jun 14, 2012
18902
18938
18796
18808
1,313,826,176
-218.10(-1.15%)
Jun 13, 2012
18948
19030
18813
19026
1,417,480,448
+153.90(+0.82%)
Jun 12, 2012
18720
18926
18708
18873
1,336,823,040
-81.00(-0.43%)
Jun 11, 2012
18979
18979
18848
18954
1,527,709,440
+451.30(+2.44%)
Jun 10, 2012
18798
18798
18461
18502
0
+0.00(+0.00%)
Jun 09, 2012
18798
18798
18461
18502
0
+0.00(+0.00%)
Jun 08, 2012
18798
18798
18461
18502
2,547,084,288
-176.00(-0.94%)
Jun 07, 2012
18826
18846
18624
18678
1,549,611,008
+157.80(+0.85%)
Jun 06, 2012
18350
18522
18321
18520
1,637,171,840
+261.50(+1.43%)
Jun 05, 2012
18373
18412
18223
18259
1,373,497,344
+73.40(+0.40%)
Jun 04, 2012
18250
18250
18056
18186
1,607,428,352
-372.70(-2.01%)
Jun 03, 2012
18499
18726
18488
18558
0
+0.00(+0.00%)
Jun 01, 2012
18499
18726
18488
18558
1,859,948,800
-71.20(-0.38%)
May 31, 2012
18471
18658
18378
18630
4,197,772,800
-60.70(-0.32%)
May 30, 2012
18897
18897
18604
18690
1,934,253,056
-365.30(-1.92%)
May 29, 2012
18736
19058
18736
19056
1,512,895,360
+254.50(+1.35%)
May 28, 2012
18672
18858
18672
18801
1,267,920,384
+87.60(+0.47%)
May 27, 2012
18734
18778
18577
18713
0
+0.00(+0.00%)
May 26, 2012
18734
18778
18577
18713
0
+0.00(+0.00%)
May 25, 2012
18734
18778
18577
18713
1,576,541,952
+47.00(+0.25%)
May 24, 2012
18755
18836
18655
18666
1,400,663,168
-119.80(-0.64%)
May 23, 2012
18842
18846
18662
18786
1,478,242,944
-253.00(-1.33%)
May 22, 2012
19061
19183
19003
19039
1,470,101,632
+116.90(+0.62%)
May 21, 2012
18902
18954
18797
18922
1,236,217,088
-29.50(-0.16%)
May 20, 2012
18787
18985
18622
18952
0
+0.00(+0.00%)
May 19, 2012
18787
18985
18622
18952
0
+0.00(+0.00%)
May 18, 2012
18787
18985
18622
18952
2,373,232,384
-249.10(-1.30%)
May 17, 2012
19369
19452
19140
19201
1,789,919,616
-58.90(-0.31%)
May 16, 2012
19655
19655
19181
19260
2,066,051,584
-634.50(-3.19%)
May 15, 2012
19702
19923
19640
19894
1,867,689,984
+159.30(+0.81%)
May 14, 2012
20038
20045
19716
19735
1,730,108,416
-229.60(-1.15%)
May 13, 2012
20083
20083
19901
19965
0
+0.00(+0.00%)
May 12, 2012
20083
20083
19901
19965
0
+0.00(+0.00%)
May 11, 2012
20083
20083
19901
19965
1,624,694,656
-262.70(-1.30%)
May 10, 2012
20314
20375
20092
20227
1,720,960,384
-103.30(-0.51%)
May 09, 2012
20362
20372
20258
20331
1,797,879,424
-154.20(-0.75%)
May 08, 2012
20647
20647
20399
20485
1,480,445,312
-51.90(-0.25%)
May 07, 2012
20658
20674
20478
20537
2,201,041,664
-549.30(-2.61%)
May 06, 2012
21107
21171
21061
21086
0
+0.00(+0.00%)
May 05, 2012
21107
21171
21061
21086
0
+0.00(+0.00%)
May 04, 2012
21107
21171
21061
21086
1,367,404,160
-163.50(-0.77%)
May 03, 2012
21209
21257
21154
21250
2,817,402,368
-59.60(-0.28%)
May 02, 2012
21246
21385
21237
21309
1,550,182,656
+214.90(+1.02%)
May 01, 2012
20890
21106
20890
21094
0
+0.00(+0.00%)
Apr 30, 2012
20890
21106
20890
21094
1,353,087,232
+352.80(+1.70%)
Apr 29, 2012
20916
20930
20649
20741
0
+0.00(+0.00%)
Apr 28, 2012
20916
20930
20649
20741
0
+0.00(+0.00%)
Apr 27, 2012
20916
20930
20649
20741
1,549,824,640
-68.30(-0.33%)
Apr 26, 2012
20753
20827
20675
20810
1,113,077,760
+163.40(+0.79%)
Apr 25, 2012
20752
20752
20585
20646
1,060,608,768
-30.90(-0.15%)
Apr 24, 2012
20606
20772
20534
20677
1,280,554,496
+52.80(+0.26%)
Apr 23, 2012
20971
20971
20624
20624
1,192,054,144
-386.20(-1.84%)
Apr 22, 2012
20933
21076
20882
21011
0
+0.00(+0.00%)
Apr 21, 2012
20933
21076
20882
21011
0
+0.00(+0.00%)
Apr 20, 2012
20933
21076
20882
21011
1,079,271,552
+15.60(+0.07%)
Apr 19, 2012
20768
20995
20768
20995
1,119,693,312
+214.30(+1.03%)
Apr 18, 2012
20800
20862
20716
20781
1,484,985,344
+218.40(+1.06%)
Apr 17, 2012
20678
20678
20393
20562
1,489,108,352
-48.30(-0.23%)
Apr 16, 2012
20516
20625
20514
20611
741,315,904
-90.40(-0.44%)
Apr 15, 2012
20640
20719
20574
20701
0
+0.00(+0.00%)
Apr 14, 2012
20640
20719
20574
20701
0
+0.00(+0.00%)
Apr 13, 2012
20640
20719
20574
20701
2,071,051,648
+373.70(+1.84%)
Apr 12, 2012
20180
20360
20138
20327
1,535,836,160
+186.60(+0.93%)
Apr 11, 2012
20093
20189
20036
20141
1,291,420,032
-215.50(-1.06%)
Apr 10, 2012
20387
20473
20297
20356
1,243,823,616
-236.80(-1.15%)
Apr 09, 2012
20479
20670
20404
20593
0
+0.00(+0.00%)
Apr 05, 2012
20479
20670
20404
20593
1,406,878,208
-198.00(-0.95%)
Apr 04, 2012
20704
20816
20588
20791
0
+0.00(+0.00%)
Apr 03, 2012
20704
20816
20588
20791
1,371,781,760
+268.70(+1.31%)
Apr 02, 2012
20663
20663
20418
20522
1,073,392,512
-33.30(-0.16%)
Apr 01, 2012
20380
20566
20374
20556
0
+0.00(+0.00%)
Mar 31, 2012
20380
20566
20374
20556
0
+0.00(+0.00%)
Mar 30, 2012
20380
20566
20374
20556
1,905,267,584
-53.80(-0.26%)
Mar 29, 2012
20720
20720
20527
20609
1,671,524,864
-276.00(-1.32%)
Mar 28, 2012
20960
20990
20798
20885
1,502,762,240
-161.50(-0.77%)
Mar 27, 2012
20922
21063
20896
21047
1,531,093,120
+378.00(+1.83%)
Mar 26, 2012
20672
20776
20581
20669
1,433,061,760
+0.10(+0.00%)
Mar 25, 2012
20741
20743
20597
20669
0
+0.00(+0.00%)
Mar 24, 2012
20741
20743
20597
20669
0
+0.00(+0.00%)
Mar 23, 2012
20741
20743
20597
20669
1,571,090,560
-232.80(-1.11%)
Mar 22, 2012
20886
20978
20802
20902
1,173,606,144
+45.00(+0.22%)
Mar 21, 2012
20948
20994
20756
20857
1,512,320,256
-31.60(-0.15%)
Mar 20, 2012
21183
21183
20787
20888
1,707,925,248
-227.10(-1.08%)
Mar 19, 2012
21454
21454
21075
21115
1,350,632,960
-202.50(-0.95%)
Mar 18, 2012
21350
21439
21253
21318
0
+0.00(+0.00%)
Mar 17, 2012
21350
21439
21253
21318
0
+0.00(+0.00%)
Mar 16, 2012
21350
21439
21253
21318
1,537,009,664
-35.70(-0.17%)
Mar 15, 2012
21323
21368
21162
21354
1,320,818,688
+45.60(+0.21%)
Mar 14, 2012
21564
21638
21263
21308
1,924,523,264
-31.80(-0.15%)
Mar 13, 2012
21279
21427
21261
21340
1,360,783,488
+205.50(+0.97%)
Mar 12, 2012
21074
21171
20924
21134
1,130,190,848
+48.20(+0.23%)
Mar 11, 2012
20931
21210
20918
21086
0
+0.00(+0.00%)
Mar 10, 2012
20931
21210
20918
21086
1,399,879,936
+185.30(+0.89%)
Mar 09, 2012
20723
20910
20681
20901
1,592,319,744
+272.90(+1.32%)
Mar 08, 2012
20522
20733
20522
20628
2,211,849,728
-178.40(-0.86%)
Mar 07, 2012
21174
21174
20789
20806
3,940,575,232
-459.10(-2.16%)
Mar 06, 2012
21518
21579
21231
21265
1,255,361,536
+0.00(+0.00%)
Mar 05, 2012
21518
21579
21231
21265
0
-297.00(-1.38%)
Mar 04, 2012
21618
21623
21532
21562
0
+0.00(+0.00%)
Mar 03, 2012
21618
21623
21532
21562
1,592,404,736
+174.30(+0.81%)
Mar 02, 2012
21578
21641
21338
21388
1,377,724,032
-292.10(-1.35%)
Mar 01, 2012
21644
21717
21526
21680
1,557,394,048
+111.40(+0.52%)
Feb 29, 2012
21303
21583
21274
21569
1,614,442,368
+350.80(+1.65%)
Feb 28, 2012
21382
21589
21076
21218
1,610,982,016
+0.00(+0.00%)
Feb 27, 2012
21382
21589
21076
21218
0
-189.00(-0.88%)
Feb 26, 2012
21439
21469
21292
21407
0
+0.00(+0.00%)
Feb 25, 2012
21439
21469
21292
21407
1,386,342,400
+25.90(+0.12%)
Feb 24, 2012
21356
21428
21326
21381
1,125,571,200
-168.30(-0.78%)
Feb 23, 2012
21339
21570
21302
21549
1,377,263,744
+70.60(+0.33%)
Feb 22, 2012
21434
21480
21221
21479
1,547,155,840
+53.90(+0.25%)
Feb 21, 2012
21760
21760
21394
21425
1,855,260,416
+0.00(+0.00%)
Feb 20, 2012
21760
21760
21394
21425
0
-66.80(-0.31%)
Feb 19, 2012
21504
21547
21382
21492
0
+0.00(+0.00%)
Feb 18, 2012
21504
21547
21382
21492
1,590,262,656
+214.30(+1.01%)
Feb 17, 2012
21266
21318
21158
21277
1,548,013,696
-87.90(-0.41%)
Feb 16, 2012
20994
21403
20933
21365
2,038,761,984
+447.40(+2.14%)
Feb 15, 2012
20845
20948
20814
20918
1,174,512,128
+30.40(+0.15%)
Feb 14, 2012
20719
20970
20674
20887
1,515,547,520
+0.00(+0.00%)
Feb 13, 2012
20719
20970
20674
20887
0
+103.50(+0.50%)
Feb 12, 2012
20986
21002
20704
20784
0
+0.00(+0.00%)
Feb 11, 2012
20986
21002
20704
20784
1,997,876,608
-226.10(-1.08%)
Feb 10, 2012
20922
21053
20788
21010
2,208,070,912
-8.50(-0.04%)
Feb 09, 2012
20828
21023
20756
21018
1,739,168,640
+319.30(+1.54%)
Feb 08, 2012
20808
20882
20649
20699
1,519,257,728
-10.70(-0.05%)
Feb 07, 2012
21016
21016
20633
20710
1,900,864,384
+0.00(+0.00%)
Feb 06, 2012
21016
21016
20633
20710
0
-47.10(-0.23%)
Feb 05, 2012
20681
20797
20640
20757
0
+0.00(+0.00%)
Feb 04, 2012
20681
20797
20640
20757
1,663,273,472
+17.60(+0.08%)
Feb 03, 2012
20639
20762
20565
20739
2,100,067,968
+406.00(+2.00%)
Feb 02, 2012
20395
20534
20270
20333
1,499,488,384
-57.10(-0.28%)
Feb 01, 2012
20326
20466
20219
20390
2,386,779,648
+230.10(+1.14%)
Jan 31, 2012
20518
20518
20145
20160
2,136,671,232
+0.00(+0.00%)
Jan 30, 2012
20518
20518
20145
20160
0
-341.30(-1.66%)
Jan 29, 2012
20444
20591
20384
20502
0
+0.00(+0.00%)
Jan 28, 2012
20444
20591
20384
20502
1,809,725,056
+62.60(+0.31%)
Jan 27, 2012
20454
20454
20302
20439
2,041,611,008
+0.00(+0.00%)
Jan 26, 2012
20454
20454
20302
20439
0
+328.70(+1.63%)
Jan 25, 2012
20162
20162
19928
20110
0
+0.00(+0.00%)
Jan 24, 2012
20110
20110
20110
20110
0
+0.00(+0.00%)
Jan 23, 2012
20162
20162
19928
20110
0
+0.00(+0.00%)
Jan 22, 2012
20162
20162
19928
20110
0
+0.00(+0.00%)
Jan 21, 2012
20162
20162
19928
20110
1,966,388,352
+167.50(+0.84%)
Jan 20, 2012
19842
19956
19776
19943
2,497,477,120
+256.00(+1.30%)
Jan 19, 2012
19652
19727
19577
19687
1,947,200,768
+59.10(+0.30%)
Jan 18, 2012
19186
19640
19173
19628
2,590,203,648
+615.60(+3.24%)
Jan 17, 2012
19071
19071
18986
19012
1,354,845,952
+0.00(+0.00%)
Jan 16, 2012
19071
19071
18986
19012
0
-192.20(-1.00%)
Jan 15, 2012
19232
19232
19073
19204
0
+0.00(+0.00%)
Jan 14, 2012
19232
19232
19073
19204
2,018,465,152
+109.00(+0.57%)
Jan 13, 2012
19113
19261
19051
19095
1,791,582,464
-56.50(-0.30%)
Jan 12, 2012
19072
19176
18983
19152
2,037,326,208
+147.60(+0.78%)
Jan 11, 2012
18948
19086
18859
19004
1,994,815,232
+138.60(+0.73%)
Jan 10, 2012
18588
18884
18303
18866
1,380,951,680
+0.00(+0.00%)
Jan 09, 2012
18588
18884
18303
18866
0
+272.60(+1.47%)
Jan 08, 2012
18785
18785
18507
18593
0
+0.00(+0.00%)
Jan 07, 2012
18785
18785
18507
18593
1,434,068,864
-220.30(-1.17%)
Jan 06, 2012
18753
18821
18723
18813
1,035,426,880
+86.10(+0.46%)
Jan 05, 2012
18971
18971
18688
18727
1,169,241,216
-150.10(-0.80%)
Jan 04, 2012
18771
18886
18724
18877
1,247,580,288
+443.00(+2.40%)
Jan 01, 2012
18489
18506
18416
18434
0
+0.00(+0.00%)
Dec 31, 2011
18489
18506
18416
18434
837,154,816
+36.50(+0.20%)
Dec 30, 2011
18330
18409
18294
18398
1,205,224,320
-120.80(-0.65%)
Dec 29, 2011
18622
18622
18462
18519
862,673,216
-110.50(-0.59%)
Dec 28, 2011
18629
18629
18629
18629
0
+0.00(+0.00%)
Dec 27, 2011
18590
18637
18540
18629
0
+0.00(+0.00%)
Dec 26, 2011
18590
18637
18540
18629
0
+0.00(+0.00%)
Dec 25, 2011
18590
18637
18540
18629
0
+0.00(+0.00%)
Dec 24, 2011
18590
18637
18540
18629
965,404,416
+251.00(+1.37%)
Dec 23, 2011
18357
18388
18238
18378
903,858,432
-38.20(-0.21%)
Dec 22, 2011
18463
18473
18289
18416
1,424,472,960
+336.20(+1.86%)
Dec 21, 2011
18045
18271
18010
18080
1,196,532,608
+10.00(+0.06%)
Dec 20, 2011
18054
18092
17822
18070
1,392,940,160
+0.00(+0.00%)
Dec 19, 2011
18054
18092
17822
18070
0
-215.20(-1.18%)
Dec 18, 2011
18026
18390
18026
18285
0
+0.00(+0.00%)
Dec 17, 2011
18026
18390
18026
18285
2,209,494,016
+258.60(+1.43%)
Dec 16, 2011
18123
18134
17895
18027
1,711,814,784
-327.60(-1.78%)
Dec 15, 2011
18301
18476
18281
18354
1,203,253,632
-92.80(-0.50%)
Dec 14, 2011
18327
18465
18298
18447
1,049,706,176
-128.50(-0.69%)
Dec 13, 2011
18853
18919
18508
18576
1,167,983,232
+0.00(+0.00%)
Dec 12, 2011
18853
18919
18508
18576
0
-10.50(-0.06%)
Dec 11, 2011
18721
18841
18511
18586
0
+0.00(+0.00%)
Dec 10, 2011
18721
18841
18511
18586
1,661,916,288
-521.60(-2.73%)
Dec 09, 2011
19112
19138
18956
19108
1,297,769,216
-132.80(-0.69%)
Dec 08, 2011
19114
19243
19009
19241
1,846,600,832
+298.40(+1.58%)
Dec 07, 2011
19012
19038
18819
18942
1,252,330,624
-237.50(-1.24%)
Dec 06, 2011
19118
19189
18973
19180
1,604,780,672
+0.00(+0.00%)
Dec 05, 2011
19118
19189
18973
19180
0
+139.30(+0.73%)
Dec 04, 2011
18977
19152
18878
19040
0
+0.00(+0.00%)
Dec 03, 2011
18977
19152
18878
19040
2,307,844,352
+38.10(+0.20%)
Dec 02, 2011
19034
19051
18868
19002
3,561,534,720
+1013.00(+5.63%)
Dec 01, 2011
18192
18192
17861
17989
3,420,057,088
-266.90(-1.46%)
Nov 30, 2011
18225
18372
18054
18256
1,726,122,368
+218.40(+1.21%)
Nov 29, 2011
18019
18095
17954
18038
1,142,332,544
+0.00(+0.00%)
Nov 28, 2011
18019
18095
17954
18038
0
+348.30(+1.97%)
Nov 27, 2011
17659
17828
17613
17690
0
+0.00(+0.00%)
Nov 26, 2011
17659
17828
17613
17690
944,755,200
-245.60(-1.37%)
Nov 25, 2011
17658
17997
17658
17935
1,402,041,216
+70.70(+0.40%)
Nov 24, 2011
17955
17964
17839
17864
1,582,422,912
-387.20(-2.12%)
Nov 23, 2011
18226
18355
18018
18252
1,961,345,152
+25.80(+0.14%)
Nov 22, 2011
18214
18294
18054
18226
1,367,022,720
+0.00(+0.00%)
Nov 21, 2011
18214
18294
18054
18226
0
-265.40(-1.44%)
Nov 20, 2011
18561
18561
18399
18491
0
+0.00(+0.00%)
Nov 19, 2011
18561
18561
18399
18491
1,662,337,280
-326.30(-1.73%)
Nov 18, 2011
18686
18959
18658
18818
2,567,727,616
-143.40(-0.76%)
Nov 17, 2011
19483
19483
18769
18961
1,615,190,400
-387.50(-2.00%)
Nov 16, 2011
19305
19420
19240
19348
871,654,720
-159.80(-0.82%)
Nov 15, 2011
19600
19641
19496
19508
1,683,768,064
+0.00(+0.00%)
Nov 14, 2011
19600
19641
19496
19508
0
+371.00(+1.94%)
Nov 13, 2011
19144
19206
19028
19137
0
+0.00(+0.00%)
Nov 12, 2011
19144
19206
19028
19137
1,279,485,056
+173.30(+0.91%)
Nov 11, 2011
19091
19199
18946
18964
2,485,571,072
-1050.50(-5.25%)
Nov 10, 2011
20067
20173
19967
20014
1,943,931,136
+335.90(+1.71%)
Nov 09, 2011
19848
19915
19660
19678
1,464,882,816
+0.60(+0.00%)
Nov 08, 2011
19894
19977
19650
19678
1,619,993,088
+0.00(+0.00%)
Nov 07, 2011
19894
19977
19650
19678
0
-164.90(-0.83%)
Nov 06, 2011
19923
19982
19773
19843
0
+0.00(+0.00%)
Nov 04, 2011
19923
19982
19773
19843
2,257,596,160
+600.30(+3.12%)
Nov 03, 2011
19419
19541
19142
19242
2,140,898,816
-491.20(-2.49%)
Nov 02, 2011
19092
19746
19024
19734
1,962,952,448
+363.70(+1.88%)
Nov 01, 2011
19461
19699
19323
19370
1,764,802,816
-494.90(-2.49%)
Oct 31, 2011
20028
20156
19699
19865
1,747,618,816
-154.30(-0.77%)
Oct 30, 2011
20152
20272
19972
20019
0
+0.00(+0.00%)
Oct 29, 2011
20152
20272
19972
20019
0
+0.00(+0.00%)
Oct 28, 2011
20152
20272
19972
20019
3,745,456,896
+330.50(+1.68%)
Oct 27, 2011
19068
19693
19046
19689
3,148,372,224
+622.20(+3.26%)
Oct 26, 2011
18728
19107
18705
19066
1,680,825,856
+98.30(+0.52%)
Oct 25, 2011
18868
18982
18801
18968
1,900,999,552
+196.40(+1.05%)
Oct 24, 2011
18444
18827
18435
18772
1,951,463,552
+746.10(+4.14%)
Oct 23, 2011
18034
18082
17926
18026
0
+0.00(+0.00%)
Oct 22, 2011
18034
18082
17926
18026
0
+0.00(+0.00%)
Oct 21, 2011
18034
18082
17926
18026
1,068,828,928
+42.60(+0.24%)
Oct 20, 2011
18198
18198
17782
17983
1,265,983,360
-326.10(-1.78%)
Oct 19, 2011
18400
18426
18204
18309
1,373,247,616
+232.70(+1.29%)
Oct 18, 2011
18411
18411
17963
18076
2,198,094,080
-797.50(-4.23%)
Oct 17, 2011
18809
18908
18676
18874
1,626,920,448
+372.20(+2.01%)
Oct 16, 2011
18639
18666
18368
18502
0
+0.00(+0.00%)
Oct 15, 2011
18639
18666
18368
18502
0
+0.00(+0.00%)
Oct 14, 2011
18639
18666
18368
18502
1,491,146,240
-256.00(-1.36%)
Oct 13, 2011
18602
18759
18453
18758
2,336,935,936
+428.30(+2.34%)
Oct 12, 2011
17991
18412
17805
18330
2,169,091,840
+187.90(+1.04%)
Oct 11, 2011
18442
18456
18042
18142
3,122,935,296
+430.50(+2.43%)
Oct 10, 2011
17853
17859
17438
17711
1,782,360,832
+4.10(+0.02%)
Oct 09, 2011
17541
17801
17505
17707
0
+0.00(+0.00%)
Oct 08, 2011
17541
17801
17505
17707
0
+0.00(+0.00%)
Oct 07, 2011
17541
17801
17505
17707
2,463,267,328
+534.70(+3.11%)
Oct 06, 2011
16975
17180
16849
17172
3,071,248,640
+922.00(+5.67%)
Oct 05, 2011
16732
16841
16170
16250
0
+0.00(+0.00%)
Oct 04, 2011
16732
16841
16170
16250
2,858,416,896
-571.90(-3.40%)
Oct 03, 2011
17179
17179
16717
16822
3,227,049,216
-770.20(-4.38%)
Oct 01, 2011
17946
17946
17502
17592
0
+0.00(+0.00%)
Sep 30, 2011
17946
17946
17502
17592
3,583,124,736
-418.70(-2.32%)
Sep 29, 2011
18011
18011
18011
18011
0
+0.00(+0.00%)
Sep 28, 2011
17962
18101
17844
18011
2,514,562,560
-119.50(-0.66%)
Sep 27, 2011
17819
18136
17769
18131
2,660,498,688
+722.80(+4.15%)
Sep 26, 2011
17634
17735
17000
17408
3,000,657,152
-261.00(-1.48%)
Sep 25, 2011
17586
17814
17373
17669
0
+0.00(+0.00%)
Sep 24, 2011
17586
17814
17373
17669
0
+0.00(+0.00%)
Sep 23, 2011
17586
17814
17373
17669
3,973,027,584
-243.10(-1.36%)
Sep 22, 2011
18297
18297
17859
17912
2,672,498,688
-912.30(-4.85%)
Sep 21, 2011
18892
19024
18699
18824
1,874,705,152
-190.60(-1.00%)
Sep 20, 2011
19009
19055
18733
19015
1,800,534,016
+96.90(+0.51%)
Sep 19, 2011
19248
19248
18876
18918
1,576,185,216
-537.40(-2.76%)
Sep 18, 2011
19546
19652
19455
19455
0
+0.00(+0.00%)
Sep 17, 2011
19546
19652
19455
19455
0
+0.00(+0.00%)
Sep 16, 2011
19546
19652
19455
19455
2,492,944,128
+273.80(+1.43%)
Sep 15, 2011
19187
19269
18935
19182
1,916,782,976
+136.10(+0.71%)
Sep 14, 2011
19216
19249
18628
19045
2,449,187,328
+14.90(+0.08%)
Sep 13, 2011
19265
19304
18989
19030
0
+0.00(+0.00%)
Sep 12, 2011
19265
19304
18989
19030
1,900,551,424
-836.10(-4.21%)
Sep 11, 2011
19998
20089
19809
19867
0
+0.00(+0.00%)
Sep 10, 2011
19998
20089
19809
19867
0
+0.00(+0.00%)
Sep 09, 2011
19998
20089
19809
19867
1,301,321,856
-46.20(-0.23%)
Sep 08, 2011
20159
20159
19800
19913
1,893,054,848
-135.20(-0.67%)
Sep 07, 2011
19836
20070
19785
20048
1,706,675,968
+337.50(+1.71%)
Sep 06, 2011
19375
19728
19290
19710
1,813,548,800
+94.10(+0.48%)
Sep 05, 2011
19830
19830
19568
19616
1,887,245,952
-596.50(-2.95%)
Sep 04, 2011
20558
20581
20179
20213
0
+0.00(+0.00%)
Sep 03, 2011
20558
20581
20179
20213
0
+0.00(+0.00%)
Sep 02, 2011
20558
20581
20179
20213
1,751,778,432
-372.40(-1.81%)
Sep 01, 2011
20790
20975
20573
20585
2,665,644,288
+50.50(+0.25%)
Aug 31, 2011
20256
20557
20169
20535
3,563,446,784
+330.60(+1.64%)
Aug 30, 2011
20204
20341
20072
20204
2,511,080,704
+339.10(+1.71%)
Aug 29, 2011
19883
19919
19749
19865
1,898,744,064
+282.20(+1.44%)
Aug 28, 2011
19734
19920
19550
19583
0
+0.00(+0.00%)
Aug 27, 2011
19734
19920
19550
19583
0
+0.00(+0.00%)
Aug 26, 2011
19734
19920
19550
19583
2,063,724,416
-169.60(-0.86%)
Aug 25, 2011
19744
19803
19639
19752
1,819,733,632
+285.70(+1.47%)
Aug 24, 2011
19863
19877
19453
19467
1,680,593,664
-408.70(-2.06%)
Aug 23, 2011
19476
19893
19383
19876
1,963,474,816
+388.60(+1.99%)
Aug 22, 2011
19465
19667
19048
19487
2,553,695,488
+87.00(+0.45%)
Aug 21, 2011
19479
19596
19314
19400
0
+0.00(+0.00%)
Aug 19, 2011
19479
19596
19314
19400
2,110,642,048
-616.40(-3.08%)
Aug 18, 2011
20261
20342
19969
20016
1,568,461,056
-272.70(-1.34%)
Aug 17, 2011
20318
20504
20215
20289
1,562,562,304
+76.90(+0.38%)
Aug 16, 2011
20345
20432
20140
20212
1,776,906,752
-48.00(-0.24%)
Aug 15, 2011
20057
20264
19925
20260
1,827,188,736
+640.10(+3.26%)
Aug 14, 2011
19956
19956
19575
19620
0
+0.00(+0.00%)
Aug 13, 2011
19956
19956
19575
19620
0
+0.00(+0.00%)
Aug 12, 2011
19956
19956
19575
19620
2,156,205,568
+24.90(+0.13%)
Aug 11, 2011
19319
19729
19269
19595
2,751,712,000
-188.60(-0.95%)
Aug 10, 2011
19994
20106
19673
19784
2,935,328,768
+453.00(+2.34%)
Aug 09, 2011
19210
20159
18868
19331
341,798,720
-1159.90(-5.66%)
Aug 08, 2011
20409
20572
20044
20491
2,678,413,824
-455.50(-2.17%)
Aug 07, 2011
20939
21018
20643
20946
0
+0.00(+0.00%)
Aug 06, 2011
20939
21018
20643
20946
0
+0.00(+0.00%)
Aug 05, 2011
20939
21018
20643
20946
3,533,657,088
-938.60(-4.29%)
Aug 04, 2011
22020
22087
21726
21885
1,548,019,584
-108.00(-0.49%)
Aug 03, 2011
22016
22042
21883
21993
2,262,161,920
-428.80(-1.91%)
Aug 02, 2011
22533
22623
22388
22422
1,587,782,016
-241.90(-1.07%)
Aug 01, 2011
22740
22808
22651
22663
1,443,945,856
+223.20(+0.99%)
Jul 31, 2011
22544
22623
22323
22440
0
+0.00(+0.00%)
Jul 30, 2011
22544
22623
22323
22440
0
+0.00(+0.00%)
Jul 29, 2011
22544
22623
22323
22440
1,287,597,312
-130.50(-0.58%)
Jul 28, 2011
22247
22572
22231
22571
1,485,732,608
+29.00(+0.13%)
Jul 27, 2011
22490
22635
22469
22542
1,484,204,928
-30.40(-0.13%)
Jul 26, 2011
22285
22582
22262
22572
1,753,808,384
+278.80(+1.25%)
Jul 25, 2011
22287
22330
22217
22293
1,334,947,456
-151.50(-0.67%)
Jul 24, 2011
22232
22449
22232
22445
0
+0.00(+0.00%)
Jul 23, 2011
22232
22449
22232
22445
0
+0.00(+0.00%)
Jul 22, 2011
22232
22449
22232
22445
2,047,906,944
+457.50(+2.08%)
Jul 21, 2011
22059
22091
21857
21987
1,584,761,728
-16.40(-0.07%)
Jul 20, 2011
22073
22088
21872
22004
1,500,940,416
+101.30(+0.46%)
Jul 19, 2011
21805
21910
21611
21902
1,419,189,248
+97.60(+0.45%)
Jul 18, 2011
21728
22027
21728
21805
1,224,406,144
-70.60(-0.32%)
Jul 17, 2011
21873
21975
21775
21875
0
+0.00(+0.00%)
Jul 16, 2011
21873
21975
21775
21875
0
+0.00(+0.00%)
Jul 15, 2011
21873
21975
21775
21875
1,260,489,344
-64.80(-0.30%)
Jul 14, 2011
21937
21945
21747
21940
1,670,259,712
+13.30(+0.06%)
Jul 13, 2011
21794
21936
21719
21927
1,668,784,128
+263.70(+1.22%)
Jul 12, 2011
22093
22093
21648
21663
2,384,655,616
-684.00(-3.06%)
Jul 11, 2011
22599
22599
22307
22347
1,525,096,960
-379.20(-1.67%)
Jul 10, 2011
22706
22835
22678
22726
0
+0.00(+0.00%)
Jul 09, 2011
22706
22835
22678
22726
0
+0.00(+0.00%)
Jul 08, 2011
22706
22835
22678
22726
1,426,589,568
+196.20(+0.87%)
Jul 07, 2011
22588
22707
22524
22530
1,477,564,160
+12.60(+0.06%)
Jul 06, 2011
22645
22738
22509
22518
937,838,208
-230.30(-1.01%)
Jul 05, 2011
22822
22822
22707
22748
1,092,922,368
-22.60(-0.10%)
Jul 04, 2011
22813
22818
22729
22770
1,537,363,456
+372.40(+1.66%)
Jul 03, 2011
22234
22464
22175
22398
0
+0.00(+0.00%)
Jul 02, 2011
22234
22464
22175
22398
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.