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
Vale ADR Representing One Ord Shs
(NY:
VALE
)
12.61
-0.04 (-0.32%)
Streaming Delayed Price
Updated: 10:16 AM EDT, May 23, 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 (%)
Jul 31, 2017
6.130
6.223
6.099
6.192
60,964,064
+0.22(+3.72%)
Jul 28, 2017
5.803
5.982
5.781
5.970
41,809,188
+0.16(+2.76%)
Jul 27, 2017
5.785
5.886
5.704
5.809
40,213,632
+0.01(+0.21%)
Jul 26, 2017
5.914
5.945
5.781
5.797
66,697,316
-0.11(-1.88%)
Jul 25, 2017
5.809
5.964
5.803
5.908
89,490,072
+0.23(+4.13%)
Jul 24, 2017
5.599
5.692
5.581
5.673
33,920,884
+0.10(+1.88%)
Jul 21, 2017
5.695
5.704
5.538
5.568
46,542,512
-0.07(-1.20%)
Jul 20, 2017
5.741
5.772
5.599
5.636
46,258,328
-0.18(-3.08%)
Jul 19, 2017
5.865
5.888
5.791
5.815
27,089,742
+0.00(+0.00%)
Jul 18, 2017
5.778
5.834
5.723
5.815
34,383,724
+0.07(+1.29%)
Jul 17, 2017
5.785
5.859
5.723
5.741
52,601,592
+0.03(+0.54%)
Jul 14, 2017
5.667
5.741
5.646
5.710
38,868,316
+0.11(+1.98%)
Jul 13, 2017
5.741
5.748
5.550
5.599
82,138,928
-0.15(-2.58%)
Jul 12, 2017
5.741
5.766
5.599
5.748
39,918,236
+0.06(+1.09%)
Jul 11, 2017
5.630
5.704
5.618
5.686
32,716,666
+0.07(+1.32%)
Jul 10, 2017
5.439
5.624
5.408
5.612
40,698,284
+0.20(+3.65%)
Jul 07, 2017
5.488
5.501
5.311
5.414
37,758,772
+0.01(+0.11%)
Jul 06, 2017
5.377
5.408
5.285
5.408
36,526,080
+0.01(+0.23%)
Jul 05, 2017
5.525
5.544
5.322
5.396
50,303,476
-0.11(-2.02%)
Jul 03, 2017
5.476
5.562
5.470
5.507
20,389,360
+0.10(+1.94%)
Jun 30, 2017
5.408
5.457
5.346
5.402
28,640,524
+0.01(+0.11%)
Jun 29, 2017
5.470
5.513
5.328
5.396
35,962,692
+0.01(+0.23%)
Jun 28, 2017
5.334
5.426
5.288
5.383
44,649,508
+0.19(+3.56%)
Jun 27, 2017
5.260
5.402
5.192
5.198
61,512,416
+0.05(+0.96%)
Jun 26, 2017
5.136
5.167
5.087
5.149
33,141,354
+0.10(+2.08%)
Jun 23, 2017
5.050
5.112
4.957
5.044
45,965,188
+0.04(+0.86%)
Jun 22, 2017
4.920
5.093
4.920
5.001
63,479,924
+0.09(+1.89%)
Jun 21, 2017
4.877
4.976
4.852
4.908
40,613,936
+0.11(+2.32%)
Jun 20, 2017
4.877
4.889
4.741
4.797
42,297,136
-0.16(-3.24%)
Jun 19, 2017
4.883
5.062
4.883
4.957
41,752,456
+0.09(+1.90%)
Jun 16, 2017
4.846
4.886
4.772
4.865
40,214,124
+0.02(+0.51%)
Jun 15, 2017
4.809
4.886
4.723
4.840
47,159,244
-0.07(-1.38%)
Jun 14, 2017
5.025
5.031
4.865
4.908
41,741,288
-0.03(-0.63%)
Jun 13, 2017
4.951
5.007
4.883
4.939
45,311,628
-0.08(-1.60%)
Jun 12, 2017
5.130
5.155
4.939
5.019
45,583,928
-0.11(-2.17%)
Jun 09, 2017
5.099
5.204
5.093
5.130
43,709,892
+0.02(+0.48%)
Jun 08, 2017
4.982
5.161
4.960
5.105
47,284,844
+0.10(+2.10%)
Jun 07, 2017
5.056
5.068
4.951
5.001
26,817,782
-0.02(-0.49%)
Jun 06, 2017
5.019
5.118
5.007
5.025
30,472,052
+0.03(+0.62%)
Jun 05, 2017
4.982
5.031
4.926
4.994
34,822,120
-0.07(-1.46%)
Jun 02, 2017
5.136
5.136
5.025
5.068
36,820,080
+0.01(+0.24%)
Jun 01, 2017
5.173
5.198
5.050
5.056
35,884,584
-0.11(-2.15%)
May 31, 2017
5.346
5.346
5.112
5.167
61,795,484
-0.24(-4.45%)
May 30, 2017
5.334
5.482
5.285
5.408
40,795,548
+0.14(+2.70%)
May 26, 2017
5.235
5.297
5.186
5.266
26,334,836
+0.04(+0.71%)
May 25, 2017
5.167
5.263
5.136
5.229
40,313,920
+0.01(+0.12%)
May 24, 2017
5.204
5.272
5.149
5.223
43,128,972
-0.10(-1.97%)
May 23, 2017
5.161
5.368
5.155
5.328
40,837,644
+0.09(+1.65%)
May 22, 2017
5.155
5.307
5.124
5.241
45,447,056
+0.04(+0.83%)
May 19, 2017
5.149
5.278
5.112
5.198
40,839,068
+0.26(+5.25%)
May 18, 2017
4.624
5.087
4.612
4.939
137,882,608
-0.33(-6.32%)
May 17, 2017
5.420
5.426
5.247
5.272
36,754,828
-0.14(-2.62%)
May 16, 2017
5.359
5.451
5.309
5.414
44,540,548
+0.16(+3.06%)
May 15, 2017
5.155
5.272
5.149
5.254
39,050,792
+0.15(+3.03%)
May 12, 2017
5.130
5.186
5.081
5.099
32,481,442
-0.04(-0.84%)
May 11, 2017
5.161
5.229
5.105
5.143
42,785,448
-0.02(-0.36%)
May 10, 2017
5.266
5.272
5.105
5.161
43,855,908
+0.06(+1.21%)
May 09, 2017
5.087
5.198
5.062
5.099
61,230,364
+0.08(+1.60%)
May 08, 2017
4.963
5.050
4.939
5.019
44,237,876
-0.02(-0.49%)
May 05, 2017
4.982
5.123
4.936
5.044
60,810,952
+0.14(+2.77%)
May 04, 2017
4.982
4.982
4.840
4.908
80,972,736
-0.25(-4.90%)
May 03, 2017
5.371
5.377
5.124
5.161
57,145,640
-0.28(-5.22%)
May 02, 2017
5.426
5.494
5.346
5.445
44,111,260
+0.09(+1.61%)
May 01, 2017
5.297
5.420
5.254
5.359
26,608,020
+0.06(+1.17%)
Apr 28, 2017
5.272
5.363
5.247
5.297
27,814,464
+0.10(+1.90%)
Apr 27, 2017
5.414
5.420
5.099
5.198
61,232,652
-0.19(-3.55%)
Apr 26, 2017
5.445
5.538
5.377
5.389
54,441,088
-0.14(-2.46%)
Apr 25, 2017
5.365
5.544
5.328
5.525
47,897,856
+0.12(+2.29%)
Apr 24, 2017
5.470
5.470
5.346
5.402
39,113,004
+0.10(+1.90%)
Apr 21, 2017
5.397
5.421
5.271
5.301
49,064,460
+0.03(+0.57%)
Apr 20, 2017
5.229
5.343
5.158
5.271
56,159,456
+0.19(+3.64%)
Apr 19, 2017
5.235
5.259
5.062
5.086
45,006,600
-0.04(-0.70%)
Apr 18, 2017
5.098
5.176
5.032
5.122
57,824,796
-0.14(-2.61%)
Apr 17, 2017
5.229
5.277
5.140
5.259
45,092,416
+0.05(+0.92%)
Apr 13, 2017
5.247
5.343
5.199
5.211
40,394,008
-0.01(-0.23%)
Apr 12, 2017
5.313
5.319
5.173
5.223
59,287,080
-0.25(-4.48%)
Apr 11, 2017
5.540
5.540
5.268
5.468
52,327,164
-0.05(-0.97%)
Apr 10, 2017
5.516
5.557
5.391
5.522
35,910,500
+0.01(+0.11%)
Apr 07, 2017
5.379
5.657
5.349
5.516
53,090,240
+0.04(+0.76%)
Apr 06, 2017
5.660
5.713
5.451
5.474
52,231,444
-0.16(-2.86%)
Apr 05, 2017
6.024
6.036
5.624
5.636
56,976,692
-0.26(-4.36%)
Apr 04, 2017
5.672
5.917
5.660
5.893
40,015,616
+0.22(+3.90%)
Apr 03, 2017
5.707
5.761
5.576
5.672
37,004,100
-0.01(-0.11%)
Mar 31, 2017
5.600
5.785
5.522
5.678
44,445,324
-0.02(-0.42%)
Mar 30, 2017
5.725
5.821
5.696
5.702
40,496,904
-0.05(-0.83%)
Mar 29, 2017
5.648
5.851
5.648
5.749
36,977,068
+0.09(+1.58%)
Mar 28, 2017
5.660
5.731
5.594
5.660
46,888,720
+0.08(+1.39%)
Mar 27, 2017
5.313
5.636
5.199
5.582
58,529,304
+0.02(+0.43%)
Mar 24, 2017
5.576
5.600
5.486
5.558
44,308,640
-0.01(-0.21%)
Mar 23, 2017
5.600
5.678
5.421
5.570
52,537,356
-0.13(-2.20%)
Mar 22, 2017
5.510
5.827
5.486
5.696
52,242,280
+0.05(+0.95%)
Mar 21, 2017
5.988
6.042
5.606
5.642
66,639,620
-0.51(-8.26%)
Mar 20, 2017
5.994
6.186
5.953
6.150
28,549,322
+0.10(+1.58%)
Mar 17, 2017
6.233
6.305
6.054
6.054
39,163,400
-0.18(-2.88%)
Mar 16, 2017
6.443
6.455
6.189
6.233
40,679,520
-0.15(-2.34%)
Mar 15, 2017
6.012
6.401
5.947
6.383
79,675,040
+0.49(+8.32%)
Mar 14, 2017
5.779
5.947
5.721
5.893
36,970,232
+0.01(+0.20%)
Mar 13, 2017
5.857
5.959
5.809
5.881
47,714,356
+0.22(+3.91%)
Mar 10, 2017
5.779
5.791
5.612
5.660
41,577,272
+0.01(+0.11%)
Mar 09, 2017
5.570
5.749
5.540
5.654
53,559,196
+0.00(+0.00%)
Mar 08, 2017
5.875
5.887
5.618
5.654
52,011,852
-0.28(-4.73%)
Mar 07, 2017
6.030
6.042
5.890
5.935
31,786,254
-0.01(-0.10%)
Mar 06, 2017
5.917
6.012
5.875
5.941
36,728,508
-0.14(-2.36%)
Mar 03, 2017
6.024
6.126
5.947
6.084
38,398,016
+0.13(+2.21%)
Mar 02, 2017
6.281
6.341
5.923
5.953
55,483,456
-0.44(-6.83%)
Mar 01, 2017
6.374
6.431
6.269
6.389
51,675,800
+0.20(+3.29%)
Feb 28, 2017
6.263
6.323
6.084
6.186
38,905,280
-0.16(-2.45%)
Feb 27, 2017
6.347
6.532
6.269
6.341
34,244,620
+0.05(+0.86%)
Feb 24, 2017
6.251
6.514
6.183
6.287
66,650,964
-0.14(-2.14%)
Feb 23, 2017
6.813
6.843
6.371
6.425
72,691,136
-0.29(-4.36%)
Feb 22, 2017
6.700
6.730
6.586
6.718
52,107,448
-0.17(-2.43%)
Feb 21, 2017
6.980
6.992
6.801
6.885
55,676,184
+0.33(+5.01%)
Feb 17, 2017
6.556
6.556
6.556
0
+0.07(+1.01%)
Feb 16, 2017
6.706
6.723
6.481
6.490
53,125,876
-0.15(-2.25%)
Feb 15, 2017
6.676
6.747
6.556
6.640
61,616,640
-0.03(-0.45%)
Feb 14, 2017
6.700
6.747
6.496
6.670
45,462,380
-0.11(-1.59%)
Feb 13, 2017
6.514
6.867
6.514
6.777
107,918,928
+0.53(+8.41%)
Feb 10, 2017
6.215
6.275
6.162
6.251
48,665,488
+0.30(+5.02%)
Feb 09, 2017
5.839
5.973
5.809
5.953
40,555,296
+0.11(+1.94%)
Feb 08, 2017
5.779
5.860
5.728
5.839
37,298,328
+0.08(+1.45%)
Feb 07, 2017
5.899
5.905
5.740
5.755
37,182,032
+0.04(+0.73%)
Feb 06, 2017
5.803
5.887
5.696
5.713
53,945,372
-0.10(-1.75%)
Feb 03, 2017
6.012
6.072
5.797
5.815
51,481,524
-0.41(-6.62%)
Feb 02, 2017
6.323
6.347
6.189
6.227
29,279,376
-0.04(-0.57%)
Feb 01, 2017
6.269
6.293
6.174
6.263
44,143,224
+0.18(+2.95%)
Jan 31, 2017
6.251
6.275
6.066
6.084
45,800,848
-0.08(-1.26%)
Jan 30, 2017
6.305
6.305
6.150
6.162
35,172,940
-0.22(-3.37%)
Jan 27, 2017
6.407
6.419
6.317
6.377
27,846,458
+0.03(+0.47%)
Jan 26, 2017
6.377
6.472
6.305
6.347
36,404,212
-0.10(-1.48%)
Jan 25, 2017
6.419
6.544
6.311
6.443
53,114,712
+0.01(+0.19%)
Jan 24, 2017
6.449
6.550
6.269
6.431
68,951,016
+0.15(+2.38%)
Jan 23, 2017
6.168
6.302
6.078
6.281
52,668,172
+0.29(+4.79%)
Jan 20, 2017
5.833
6.084
5.812
5.994
46,824,828
+0.14(+2.35%)
Jan 19, 2017
5.881
5.911
5.767
5.857
38,236,976
-0.08(-1.41%)
Jan 18, 2017
5.797
6.048
5.773
5.941
71,870,520
+0.26(+4.52%)
Jan 17, 2017
5.702
5.797
5.648
5.684
50,297,552
-0.04(-0.73%)
Jan 13, 2017
5.725
5.725
5.725
0
+0.08(+1.48%)
Jan 12, 2017
5.600
5.707
5.570
5.642
56,261,308
+0.08(+1.40%)
Jan 11, 2017
5.307
5.588
5.247
5.564
78,209,472
+0.21(+3.91%)
Jan 10, 2017
5.152
5.367
5.140
5.355
51,102,356
+0.44(+9.00%)
Jan 09, 2017
4.966
5.008
4.902
4.913
34,716,348
+0.14(+2.88%)
Jan 06, 2017
4.871
4.966
4.775
4.775
29,328,294
-0.19(-3.73%)
Jan 05, 2017
4.829
5.020
4.823
4.960
40,913,080
+0.15(+3.11%)
Jan 04, 2017
4.799
4.853
4.686
4.811
24,926,206
+0.00(+0.00%)
Jan 03, 2017
4.715
4.817
4.686
4.811
45,681,952
+0.26(+5.64%)
Dec 30, 2016
4.554
4.554
4.554
0
-0.17(-3.67%)
Dec 29, 2016
4.832
4.877
4.656
4.727
41,970,612
-0.07(-1.37%)
Dec 28, 2016
4.871
4.895
4.778
4.793
36,832,448
+0.07(+1.52%)
Dec 27, 2016
4.727
4.811
4.704
4.721
25,335,652
+0.11(+2.46%)
Dec 23, 2016
4.608
4.608
4.608
0
-0.05(-1.03%)
Dec 22, 2016
4.638
4.702
4.563
4.656
34,720,988
-0.07(-1.52%)
Dec 21, 2016
4.793
4.799
4.706
4.727
24,002,652
+0.01(+0.13%)
Dec 20, 2016
4.697
4.757
4.614
4.721
33,166,568
+0.11(+2.33%)
Dec 19, 2016
4.829
4.859
4.608
4.614
62,765,552
-0.27(-5.51%)
Dec 16, 2016
5.014
5.056
4.871
4.883
51,425,460
-0.17(-3.31%)
Dec 15, 2016
4.907
5.092
4.835
5.050
59,704,104
+0.10(+2.05%)
Dec 14, 2016
5.008
5.152
4.931
4.948
63,516,608
-0.13(-2.47%)
Dec 13, 2016
5.241
5.307
5.044
5.074
50,506,620
-0.19(-3.52%)
Dec 12, 2016
5.325
5.355
5.217
5.259
52,886,100
+0.01(+0.23%)
Dec 09, 2016
5.325
5.385
5.217
5.247
43,686,864
-0.10(-1.79%)
Dec 08, 2016
5.534
5.582
5.289
5.343
62,092,368
-0.13(-2.40%)
Dec 07, 2016
5.445
5.570
5.349
5.474
73,118,880
+0.21(+3.97%)
Dec 06, 2016
5.146
5.271
5.092
5.265
57,510,108
+0.09(+1.73%)
Dec 05, 2016
5.146
5.229
5.098
5.176
61,396,368
+0.13(+2.61%)
Dec 02, 2016
4.847
5.092
4.841
5.044
66,739,708
+0.17(+3.42%)
Dec 01, 2016
5.228
5.246
4.794
4.877
91,664,000
-0.17(-3.30%)
Nov 30, 2016
5.002
5.174
4.990
5.044
72,619,128
-0.04(-0.70%)
Nov 29, 2016
5.169
5.222
5.020
5.079
86,095,336
-0.33(-6.04%)
Nov 28, 2016
5.014
5.454
4.990
5.406
103,898,792
+0.40(+8.08%)
Nov 25, 2016
4.943
5.014
4.842
5.002
41,026,120
+0.02(+0.36%)
Nov 23, 2016
4.984
4.984
4.984
0
+0.06(+1.21%)
Nov 22, 2016
4.818
4.937
4.753
4.925
90,243,664
+0.37(+8.22%)
Nov 21, 2016
4.420
4.592
4.414
4.551
60,522,116
+0.25(+5.80%)
Nov 18, 2016
4.194
4.337
4.159
4.301
47,930,664
-0.04(-0.96%)
Nov 17, 2016
4.372
4.444
4.301
4.343
44,635,584
+0.00(+0.00%)
Nov 16, 2016
4.331
4.361
4.195
4.343
36,426,888
-0.01(-0.14%)
Nov 15, 2016
4.343
4.381
4.087
4.349
48,674,520
-0.22(-4.81%)
Nov 14, 2016
4.569
4.598
4.402
4.569
72,385,304
+0.00(+0.00%)
Nov 11, 2016
4.776
4.776
4.491
4.569
99,881,928
-0.18(-3.87%)
Nov 10, 2016
4.687
4.812
4.574
4.753
87,085,096
+0.14(+3.09%)
Nov 09, 2016
4.586
4.770
4.557
4.610
109,502,856
+0.13(+2.92%)
Nov 08, 2016
4.283
4.545
4.242
4.479
75,306,608
+0.22(+5.16%)
Nov 07, 2016
4.188
4.283
4.165
4.260
54,595,928
+0.30(+7.50%)
Nov 04, 2016
3.957
4.052
3.915
3.963
41,288,580
-0.05(-1.33%)
Nov 03, 2016
4.111
4.141
3.998
4.016
49,820,852
+0.02(+0.60%)
Nov 02, 2016
4.052
4.099
3.980
3.992
46,485,328
-0.11(-2.61%)
Nov 01, 2016
4.153
4.176
3.945
4.099
58,909,772
-0.01(-0.29%)
Oct 31, 2016
4.117
4.141
4.022
4.111
40,327,276
+0.01(+0.29%)
Oct 28, 2016
4.147
4.188
4.075
4.099
49,407,988
-0.03(-0.72%)
Oct 27, 2016
4.170
4.188
4.058
4.129
71,345,000
+0.02(+0.58%)
Oct 26, 2016
4.028
4.129
3.939
4.105
77,757,480
+0.07(+1.77%)
Oct 25, 2016
3.909
4.058
3.909
4.034
94,451,424
+0.18(+4.62%)
Oct 24, 2016
3.844
3.909
3.790
3.856
58,117,020
+0.14(+3.67%)
Oct 21, 2016
3.570
3.778
3.541
3.719
76,059,520
+0.14(+3.81%)
Oct 20, 2016
3.517
3.606
3.487
3.582
44,019,104
+0.11(+3.25%)
Oct 19, 2016
3.481
3.529
3.437
3.469
25,229,920
+0.00(+0.00%)
Oct 18, 2016
3.455
3.505
3.401
3.469
39,874,980
+0.10(+2.82%)
Oct 17, 2016
3.327
3.416
3.327
3.374
22,463,598
+0.06(+1.79%)
Oct 14, 2016
3.380
3.416
3.303
3.315
49,008,528
+0.03(+0.90%)
Oct 13, 2016
3.357
3.357
3.273
3.285
82,513,840
-0.17(-4.98%)
Oct 12, 2016
3.404
3.527
3.392
3.458
40,745,576
+0.02(+0.69%)
Oct 11, 2016
3.511
3.517
3.383
3.434
42,833,992
-0.07(-1.87%)
Oct 10, 2016
3.368
3.529
3.345
3.499
52,699,972
+0.19(+5.75%)
Oct 07, 2016
3.368
3.380
3.250
3.309
55,444,644
+0.04(+1.09%)
Oct 06, 2016
3.256
3.309
3.244
3.273
22,108,076
-0.01(-0.36%)
Oct 05, 2016
3.291
3.312
3.244
3.285
26,973,270
+0.05(+1.47%)
Oct 04, 2016
3.357
3.386
3.199
3.238
38,276,420
-0.12(-3.71%)
Oct 03, 2016
3.291
3.386
3.259
3.363
27,071,146
+0.10(+2.91%)
Sep 30, 2016
3.303
3.323
3.226
3.267
22,763,296
-0.02(-0.54%)
Sep 29, 2016
3.363
3.410
3.262
3.285
32,755,684
-0.07(-2.12%)
Sep 28, 2016
3.273
3.363
3.226
3.357
31,608,656
+0.12(+3.86%)
Sep 27, 2016
3.155
3.238
3.131
3.232
18,759,704
+0.04(+1.12%)
Sep 26, 2016
3.208
3.247
3.178
3.196
22,172,108
-0.02(-0.74%)
Sep 23, 2016
3.202
3.297
3.196
3.220
25,276,794
+0.00(+0.00%)
Sep 22, 2016
3.309
3.345
3.190
3.220
44,146,568
-0.03(-0.91%)
Sep 21, 2016
3.166
3.256
3.137
3.250
53,582,456
+0.21(+7.05%)
Sep 20, 2016
3.042
3.068
2.994
3.036
24,478,254
+0.02(+0.59%)
Sep 19, 2016
3.065
3.083
2.994
3.018
40,313,248
+0.03(+0.99%)
Sep 16, 2016
2.947
3.006
2.917
2.988
36,105,160
+0.00(+0.00%)
Sep 15, 2016
2.976
3.042
2.911
2.988
39,019,484
+0.01(+0.20%)
Sep 14, 2016
2.947
3.030
2.923
2.982
28,184,246
+0.04(+1.41%)
Sep 13, 2016
3.101
3.101
2.887
2.941
68,009,024
-0.27(-8.33%)
Sep 12, 2016
3.018
3.220
3.006
3.208
44,739,628
+0.12(+4.05%)
Sep 09, 2016
3.232
3.244
3.060
3.083
44,573,788
-0.21(-6.32%)
Sep 08, 2016
3.368
3.392
3.267
3.291
35,677,060
-0.06(-1.77%)
Sep 07, 2016
3.291
3.357
3.285
3.351
33,628,844
-0.05(-1.40%)
Sep 06, 2016
3.262
3.398
3.232
3.398
41,386,964
+0.07(+2.14%)
Sep 02, 2016
3.262
3.327
3.327
3.327
43,434,692
+0.12(+3.90%)
Sep 01, 2016
3.143
3.226
3.101
3.202
32,402,566
+0.07(+2.28%)
Aug 31, 2016
3.208
3.214
3.077
3.131
54,259,180
-0.10(-3.12%)
Aug 30, 2016
3.267
3.333
3.220
3.232
37,412,776
-0.10(-3.03%)
Aug 29, 2016
3.232
3.351
3.223
3.333
35,798,408
+0.10(+2.94%)
Aug 26, 2016
3.398
3.463
3.187
3.238
53,171,200
-0.11(-3.37%)
Aug 25, 2016
3.357
3.416
3.327
3.351
35,490,048
+0.01(+0.18%)
Aug 24, 2016
3.422
3.469
3.330
3.345
38,420,972
-0.14(-4.09%)
Aug 23, 2016
3.505
3.553
3.463
3.487
30,103,000
+0.05(+1.56%)
Aug 22, 2016
3.481
3.487
3.386
3.434
33,267,254
-0.11(-3.18%)
Aug 19, 2016
3.481
3.564
3.446
3.547
34,736,160
+0.04(+1.02%)
Aug 18, 2016
3.576
3.582
3.452
3.511
24,218,836
-0.04(-1.00%)
Aug 17, 2016
3.446
3.559
3.404
3.547
31,726,546
+0.01(+0.34%)
Aug 16, 2016
3.505
3.618
3.493
3.535
39,450,920
+0.09(+2.59%)
Aug 15, 2016
3.398
3.487
3.386
3.446
26,294,350
+0.10(+2.84%)
Aug 12, 2016
3.410
3.481
3.327
3.351
38,638,228
-0.14(-4.08%)
Aug 11, 2016
3.493
3.505
3.392
3.493
29,809,048
+0.05(+1.38%)
Aug 10, 2016
3.630
3.642
3.434
3.446
42,440,704
-0.16(-4.45%)
Aug 09, 2016
3.630
3.665
3.588
3.606
33,229,986
+0.02(+0.66%)
Aug 08, 2016
3.576
3.654
3.519
3.582
38,722,916
+0.01(+0.17%)
Aug 05, 2016
3.535
3.606
3.510
3.576
48,499,440
+0.06(+1.69%)
Aug 04, 2016
3.404
3.559
3.398
3.517
45,710,612
+0.08(+2.25%)
Aug 03, 2016
3.232
3.481
3.202
3.440
60,583,456
+0.15(+4.51%)
Aug 02, 2016
3.321
3.398
3.226
3.291
37,788,300
+0.01(+0.36%)
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.