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
Jinkosolar Holding Company ADR
(NY:
JKS
)
29.74
-0.04 (-0.13%)
Official Closing Price
Updated: 7:00 PM EDT, May 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 (%)
Jul 31, 2013
13.30
14.15
13.30
13.95
637,910
+0.76(+5.73%)
Jul 30, 2013
13.53
13.72
13.07
13.19
538,094
-0.05(-0.36%)
Jul 29, 2013
12.92
13.63
12.63
13.24
969,586
+0.91(+7.37%)
Jul 26, 2013
12.27
12.73
12.19
12.33
365,758
-0.39(-3.08%)
Jul 25, 2013
12.33
12.77
11.81
12.73
515,466
+0.21(+1.68%)
Jul 24, 2013
12.68
13.01
12.45
12.51
500,555
-0.07(-0.53%)
Jul 23, 2013
13.26
13.59
12.45
12.58
960,176
-0.44(-3.38%)
Jul 22, 2013
12.11
13.17
11.78
13.02
934,133
+1.24(+10.56%)
Jul 19, 2013
11.48
11.86
11.15
11.78
361,592
+0.12(+1.07%)
Jul 18, 2013
12.01
12.38
11.63
11.65
476,209
-0.38(-3.12%)
Jul 17, 2013
11.82
12.23
11.43
12.03
572,241
+0.14(+1.14%)
Jul 16, 2013
11.44
12.07
10.85
11.89
1,414,185
+0.38(+3.32%)
Jul 15, 2013
10.09
11.67
9.979
11.51
2,010,013
+1.75(+17.94%)
Jul 12, 2013
9.731
10.05
9.683
9.759
295,667
-0.03(-0.29%)
Jul 11, 2013
10.05
10.13
9.711
9.788
513,472
-0.05(-0.49%)
Jul 10, 2013
9.405
9.932
9.358
9.836
567,396
+0.53(+5.65%)
Jul 09, 2013
10.46
10.41
9.185
9.310
1,638,099
-1.10(-10.57%)
Jul 08, 2013
10.91
11.14
10.06
10.41
1,315,391
-0.11(-1.09%)
Jul 05, 2013
9.444
10.52
9.338
10.52
1,677,805
+1.36(+14.82%)
Jul 03, 2013
8.707
9.377
8.612
9.166
761,614
+0.25(+2.79%)
Jul 02, 2013
9.377
9.769
8.783
8.917
1,356,471
-0.48(-5.09%)
Jul 01, 2013
8.898
9.520
8.850
9.396
1,442,820
+0.75(+8.63%)
Jun 28, 2013
8.477
8.993
8.420
8.649
640,746
+0.74(+9.31%)
Jun 26, 2013
7.339
8.037
7.195
7.913
917,547
+0.78(+11.01%)
Jun 25, 2013
7.310
7.386
7.090
7.128
484,339
+0.01(+0.13%)
Jun 24, 2013
7.817
7.817
6.937
7.119
828,780
-1.01(-12.47%)
Jun 21, 2013
7.941
8.133
7.607
8.133
516,990
+0.42(+5.46%)
Jun 20, 2013
8.047
8.372
7.626
7.712
486,191
-0.47(-5.73%)
Jun 19, 2013
8.602
8.602
8.075
8.181
528,720
-0.43(-5.00%)
Jun 18, 2013
8.621
8.936
8.573
8.611
242,713
-0.12(-1.42%)
Jun 17, 2013
8.659
9.090
8.487
8.736
607,511
+0.35(+4.22%)
Jun 14, 2013
8.592
8.640
8.200
8.382
229,219
-0.19(-2.23%)
Jun 13, 2013
8.133
8.658
8.047
8.573
340,339
+0.43(+5.29%)
Jun 12, 2013
8.611
8.764
8.018
8.142
433,102
-0.53(-6.07%)
Jun 11, 2013
8.822
8.908
8.305
8.669
576,545
-0.44(-4.83%)
Jun 10, 2013
8.774
9.310
8.190
9.109
1,388,028
+0.31(+3.48%)
Jun 07, 2013
9.176
9.807
8.544
8.803
2,190,845
+0.70(+8.62%)
Jun 06, 2013
7.664
8.190
7.664
8.104
376,803
+0.36(+4.70%)
Jun 05, 2013
7.654
8.074
7.463
7.740
314,612
-0.23(-2.88%)
Jun 04, 2013
7.674
8.401
7.674
7.970
532,447
+0.32(+4.12%)
Jun 03, 2013
7.674
7.970
7.186
7.654
347,974
+0.06(+0.76%)
May 31, 2013
8.037
8.248
7.444
7.597
318,318
-0.63(-7.67%)
May 30, 2013
8.410
8.496
8.056
8.228
179,745
+0.10(+1.18%)
May 29, 2013
8.133
8.611
8.028
8.133
359,800
-0.29(-3.41%)
May 28, 2013
9.109
9.118
7.999
8.420
657,717
+0.05(+0.57%)
May 24, 2013
8.343
8.640
7.999
8.372
423,162
+0.20(+2.46%)
May 23, 2013
7.386
8.315
7.348
8.171
529,817
+0.22(+2.77%)
May 22, 2013
8.850
8.850
7.626
7.951
795,926
-0.82(-9.38%)
May 21, 2013
9.185
9.984
8.477
8.774
2,339,483
+0.08(+0.88%)
May 20, 2013
7.511
8.798
7.492
8.697
2,019,068
+1.49(+20.72%)
May 17, 2013
6.879
7.281
6.868
7.205
456,368
+0.26(+3.72%)
May 16, 2013
6.946
7.195
6.745
6.946
445,513
+0.17(+2.54%)
May 15, 2013
6.717
7.463
6.669
6.774
862,573
-0.24(-3.41%)
May 13, 2013
6.793
7.520
6.793
7.013
1,044,993
+0.26(+3.82%)
May 10, 2013
6.200
6.937
6.143
6.755
787,294
+0.61(+9.97%)
May 09, 2013
5.789
6.401
5.626
6.143
524,487
+0.28(+4.73%)
May 08, 2013
6.028
6.028
5.779
5.865
518,673
-0.22(-3.62%)
May 07, 2013
6.554
6.573
6.009
6.085
444,798
-0.53(-7.96%)
May 06, 2013
6.611
6.841
6.372
6.611
291,176
+0.05(+0.73%)
May 03, 2013
6.851
6.851
6.535
6.564
403,471
-0.29(-4.19%)
May 02, 2013
6.315
6.985
6.305
6.851
393,885
+0.59(+9.48%)
May 01, 2013
6.554
6.621
6.210
6.257
403,493
-0.49(-7.23%)
Apr 30, 2013
7.128
7.367
6.554
6.745
665,603
-0.36(-5.11%)
Apr 29, 2013
7.233
7.836
6.995
7.109
941,912
-0.02(-0.27%)
Apr 26, 2013
6.277
7.186
6.315
7.128
783,425
+0.81(+12.88%)
Apr 25, 2013
6.411
6.497
5.990
6.315
433,048
+0.06(+0.92%)
Apr 24, 2013
5.454
6.305
5.454
6.257
697,006
+0.83(+15.34%)
Apr 23, 2013
5.167
5.674
5.090
5.425
332,712
+0.26(+5.00%)
Apr 22, 2013
4.889
5.167
4.880
5.167
256,862
+0.28(+5.68%)
Apr 19, 2013
4.794
4.889
4.602
4.889
154,140
+0.19(+4.07%)
Apr 18, 2013
4.908
4.908
4.602
4.698
137,222
+0.04(+0.82%)
Apr 17, 2013
4.703
5.052
4.593
4.660
287,906
-0.14(-2.99%)
Apr 16, 2013
4.851
4.917
4.698
4.803
233,173
+0.19(+4.15%)
Apr 15, 2013
5.444
5.549
4.593
4.612
654,521
-0.85(-15.59%)
Apr 12, 2013
5.272
5.597
5.119
5.463
395,257
+0.09(+1.60%)
Apr 11, 2013
5.195
5.645
4.899
5.377
673,690
+0.21(+4.07%)
Apr 10, 2013
5.310
5.816
4.975
5.167
1,302,006
-0.38(-6.90%)
Apr 09, 2013
5.167
5.961
4.975
5.549
2,186,167
+0.77(+16.00%)
Apr 08, 2013
4.162
4.956
4.095
4.784
1,184,568
+0.81(+20.48%)
Apr 05, 2013
4.028
4.133
3.837
3.971
457,660
-0.08(-1.89%)
Apr 04, 2013
3.923
4.181
3.894
4.047
304,253
+0.18(+4.70%)
Apr 03, 2013
4.086
4.197
3.789
3.865
410,517
-0.16(-4.04%)
Apr 02, 2013
4.019
4.257
3.999
4.028
286,470
+0.01(+0.24%)
Apr 01, 2013
4.468
4.487
3.952
4.019
465,043
-0.42(-9.48%)
Mar 28, 2013
4.765
4.822
4.373
4.440
463,043
-0.29(-6.07%)
Mar 27, 2013
4.880
4.937
4.707
4.727
317,108
-0.17(-3.52%)
Mar 26, 2013
4.928
5.138
4.851
4.899
241,956
-0.01(-0.19%)
Mar 25, 2013
5.186
5.291
4.851
4.908
461,513
-0.36(-6.90%)
Mar 22, 2013
5.549
5.612
5.262
5.272
477,274
-0.30(-5.33%)
Mar 21, 2013
5.645
5.817
5.511
5.569
270,277
-0.14(-2.51%)
Mar 20, 2013
5.616
5.865
5.492
5.712
359,220
+0.22(+4.01%)
Mar 19, 2013
5.502
5.913
5.425
5.492
359,770
-0.05(-0.86%)
Mar 18, 2013
5.817
5.817
5.511
5.540
636,173
-0.35(-6.01%)
Mar 15, 2013
6.334
6.391
5.836
5.894
730,736
-0.55(-8.61%)
Mar 14, 2013
6.678
6.745
6.296
6.449
298,757
-0.22(-3.30%)
Mar 13, 2013
6.669
6.774
6.439
6.669
315,250
+0.02(+0.29%)
Mar 12, 2013
6.219
6.698
5.990
6.650
475,661
+0.37(+5.95%)
Mar 11, 2013
7.032
7.042
6.267
6.277
440,028
-0.71(-10.14%)
Mar 08, 2013
7.061
7.061
6.822
6.985
100,656
-0.11(-1.48%)
Mar 07, 2013
7.032
7.214
7.023
7.090
107,025
-0.04(-0.54%)
Mar 06, 2013
7.004
7.272
6.937
7.128
288,352
+0.24(+3.47%)
Mar 05, 2013
6.602
7.109
6.554
6.889
344,883
+0.36(+5.57%)
Mar 04, 2013
7.693
7.693
6.516
6.525
644,200
-0.98(-13.01%)
Mar 01, 2013
7.750
7.894
7.434
7.501
139,762
-0.29(-3.69%)
Feb 28, 2013
8.200
8.295
7.750
7.788
245,161
-0.10(-1.21%)
Feb 27, 2013
7.597
7.941
7.425
7.884
351,062
-0.06(-0.72%)
Feb 26, 2013
8.343
8.487
7.779
7.941
240,999
-0.43(-5.14%)
Feb 22, 2013
8.305
8.562
8.238
8.372
276,447
+0.28(+3.43%)
Feb 21, 2013
9.214
9.319
7.750
8.095
798,722
-1.12(-12.15%)
Feb 20, 2013
9.568
9.635
9.099
9.214
500,311
-0.02(-0.21%)
Feb 19, 2013
9.212
9.520
9.015
9.233
459,730
+0.27(+2.99%)
Feb 15, 2013
9.453
9.472
8.803
8.965
431,233
-0.30(-3.20%)
Feb 14, 2013
8.678
9.424
8.559
9.262
418,284
+0.72(+8.40%)
Feb 13, 2013
8.898
9.099
8.324
8.544
407,533
-0.18(-2.08%)
Feb 12, 2013
8.324
8.898
8.324
8.726
467,250
+0.47(+5.68%)
Feb 11, 2013
7.817
8.334
7.740
8.257
349,506
+0.59(+7.74%)
Feb 08, 2013
7.693
7.961
7.415
7.664
233,375
-0.10(-1.23%)
Feb 07, 2013
8.104
8.286
7.712
7.760
277,176
-0.31(-3.80%)
Feb 06, 2013
7.903
8.114
7.769
8.066
259,583
+0.84(+11.66%)
Feb 04, 2013
7.128
7.882
7.090
7.224
380,424
+0.02(+0.27%)
Feb 01, 2013
7.329
7.444
7.138
7.205
82,171
-0.05(-0.66%)
Jan 31, 2013
7.090
7.300
6.927
7.253
157,477
+0.11(+1.47%)
Jan 30, 2013
7.233
7.511
7.109
7.147
169,310
-0.09(-1.19%)
Jan 29, 2013
7.224
7.415
7.080
7.233
145,645
-0.02(-0.26%)
Jan 28, 2013
7.291
7.310
7.128
7.253
329,267
+0.03(+0.40%)
Jan 25, 2013
7.310
7.559
7.138
7.224
293,386
-0.08(-1.05%)
Jan 24, 2013
7.061
7.339
7.061
7.300
281,755
+0.28(+3.95%)
Jan 23, 2013
7.463
7.463
6.946
7.023
358,858
-0.37(-5.05%)
Jan 22, 2013
6.631
7.415
6.631
7.396
418,057
+0.80(+12.19%)
Jan 18, 2013
6.812
6.937
6.554
6.592
171,326
-0.22(-3.23%)
Jan 17, 2013
6.726
6.985
6.726
6.812
165,050
+0.17(+2.59%)
Jan 16, 2013
6.908
6.985
6.564
6.640
165,539
-0.27(-3.88%)
Jan 15, 2013
7.090
7.090
6.841
6.908
143,846
-0.21(-2.96%)
Jan 14, 2013
7.147
7.176
6.803
7.119
199,124
-0.01(-0.13%)
Jan 11, 2013
7.224
7.224
7.032
7.128
171,165
-0.04(-0.53%)
Jan 10, 2013
7.147
7.224
6.812
7.166
423,178
+0.05(+0.67%)
Jan 09, 2013
6.812
7.224
6.745
7.119
756,841
+0.37(+5.53%)
Jan 08, 2013
6.248
6.793
6.219
6.745
315,087
+0.38(+6.02%)
Jan 07, 2013
6.411
6.572
6.248
6.363
295,454
+0.06(+0.91%)
Jan 04, 2013
6.860
7.099
6.181
6.305
550,972
-0.55(-7.96%)
Jan 03, 2013
6.449
7.080
6.344
6.851
768,411
+0.62(+9.98%)
Jan 02, 2013
6.243
6.277
6.028
6.229
235,432
+0.29(+4.83%)
Dec 31, 2012
5.731
5.970
5.731
5.942
230,714
+0.21(+3.67%)
Dec 28, 2012
5.396
6.085
5.387
5.731
387,357
+0.17(+3.10%)
Dec 27, 2012
5.703
5.741
5.358
5.559
187,989
-0.03(-0.51%)
Dec 26, 2012
5.368
5.836
5.368
5.588
376,155
+0.28(+5.23%)
Dec 24, 2012
5.616
5.616
5.291
5.310
108,804
-0.14(-2.63%)
Dec 21, 2012
5.693
5.913
5.454
5.454
566,409
-0.52(-8.65%)
Dec 20, 2012
6.573
6.698
5.695
5.970
481,219
-0.55(-8.37%)
Dec 19, 2012
6.344
6.832
6.334
6.516
534,451
+0.28(+4.45%)
Dec 18, 2012
5.932
6.315
5.836
6.238
367,590
+0.31(+5.16%)
Dec 17, 2012
5.760
6.066
5.611
5.932
340,584
+0.24(+4.20%)
Dec 14, 2012
5.703
6.066
5.635
5.693
379,030
-0.11(-1.82%)
Dec 13, 2012
5.942
6.063
5.607
5.798
348,022
-0.25(-4.11%)
Dec 12, 2012
5.291
6.409
5.234
6.047
1,023,389
+0.99(+19.47%)
Dec 11, 2012
4.899
5.061
4.841
5.061
302,931
+0.16(+3.32%)
Dec 10, 2012
4.870
5.167
4.631
4.899
566,923
+0.42(+9.40%)
Dec 07, 2012
4.334
4.918
4.143
4.478
821,529
+0.54(+13.59%)
Dec 06, 2012
4.066
4.066
3.923
3.942
82,343
-0.12(-3.06%)
Dec 05, 2012
3.980
4.162
3.980
4.066
57,964
+0.09(+2.16%)
Dec 04, 2012
4.020
4.076
3.941
3.980
32,880
-0.09(-2.12%)
Nov 30, 2012
4.191
4.286
3.923
4.066
107,668
-0.12(-2.97%)
Nov 29, 2012
4.133
4.372
3.856
4.191
120,936
-0.06(-1.35%)
Nov 28, 2012
3.923
4.306
3.923
4.248
155,309
+0.33(+8.29%)
Nov 27, 2012
3.770
3.923
3.636
3.923
138,224
+0.13(+3.54%)
Nov 26, 2012
3.349
3.789
3.349
3.789
97,992
+0.44(+13.14%)
Nov 23, 2012
3.320
3.368
3.311
3.349
24,002
-0.01(-0.28%)
Nov 21, 2012
3.253
3.435
3.253
3.358
34,369
-0.04(-1.13%)
Nov 20, 2012
3.397
3.526
3.330
3.397
58,837
+0.04(+1.14%)
Nov 19, 2012
3.205
3.473
3.043
3.358
66,921
+0.17(+5.41%)
Nov 16, 2012
3.301
3.359
3.177
3.186
52,498
-0.17(-5.13%)
Nov 15, 2012
3.349
3.358
3.177
3.358
44,778
+0.03(+0.86%)
Nov 14, 2012
3.473
3.492
3.320
3.330
67,820
-0.23(-6.45%)
Nov 13, 2012
3.550
3.693
3.387
3.559
127,037
-0.04(-1.06%)
Nov 12, 2012
3.578
3.703
3.349
3.598
48,265
-0.03(-0.79%)
Nov 09, 2012
3.521
3.626
3.444
3.626
32,328
+0.09(+2.43%)
Nov 08, 2012
3.645
3.655
3.521
3.540
41,750
-0.14(-3.90%)
Nov 07, 2012
3.665
3.701
3.569
3.684
23,575
-0.03(-0.77%)
Nov 06, 2012
3.779
3.779
3.521
3.712
127,142
-0.04(-1.02%)
Nov 05, 2012
3.607
3.779
3.580
3.751
15,009
+0.07(+1.82%)
Nov 02, 2012
3.722
3.770
3.502
3.684
26,771
-0.08(-2.04%)
Nov 01, 2012
3.789
3.818
3.665
3.760
25,038
-0.01(-0.25%)
Oct 31, 2012
3.559
3.770
3.559
3.770
34,575
+0.14(+3.96%)
Oct 26, 2012
3.559
3.626
3.626
3.626
35,326
+0.02(+0.53%)
Oct 25, 2012
3.502
3.626
3.502
3.607
27,743
+0.08(+2.17%)
Oct 24, 2012
3.559
3.578
3.521
3.531
13,191
+0.01(+0.27%)
Oct 23, 2012
3.588
3.626
3.408
3.521
26,668
+0.05(+1.38%)
Oct 19, 2012
3.751
3.751
3.444
3.473
112,073
-0.29(-7.63%)
Oct 18, 2012
3.741
3.827
3.645
3.760
63,369
+0.14(+3.97%)
Oct 17, 2012
3.770
3.779
3.511
3.617
62,643
-0.15(-4.06%)
Oct 16, 2012
3.827
3.827
3.684
3.770
43,960
-0.03(-0.76%)
Oct 15, 2012
3.540
3.808
3.502
3.798
84,666
+0.23(+6.43%)
Oct 12, 2012
3.684
3.684
3.502
3.569
32,582
-0.06(-1.58%)
Oct 11, 2012
3.320
3.827
3.318
3.626
148,345
+0.29(+8.60%)
Oct 10, 2012
3.444
3.444
3.263
3.339
106,239
-0.13(-3.86%)
Oct 09, 2012
3.674
3.770
3.435
3.473
95,593
-0.23(-6.20%)
Oct 08, 2012
3.827
3.827
3.655
3.703
30,189
-0.10(-2.52%)
Oct 05, 2012
4.066
4.066
3.798
3.798
178,984
-0.33(-7.89%)
Oct 04, 2012
3.550
4.459
3.301
4.124
541,298
+0.55(+15.55%)
Oct 03, 2012
3.645
3.674
3.540
3.569
21,479
-0.11(-3.12%)
Oct 02, 2012
3.703
3.703
3.661
3.684
18,036
+0.03(+0.79%)
Oct 01, 2012
3.674
3.732
3.599
3.655
27,598
+0.03(+0.79%)
Sep 28, 2012
3.554
3.636
3.554
3.626
27,302
+0.03(+0.80%)
Sep 27, 2012
3.712
3.712
3.540
3.598
40,305
-0.11(-3.09%)
Sep 26, 2012
3.607
3.789
3.540
3.712
65,725
-0.08(-2.02%)
Sep 25, 2012
3.655
3.789
3.617
3.789
193,473
+0.10(+2.59%)
Sep 24, 2012
3.435
3.732
3.387
3.693
178,657
+0.20(+5.75%)
Sep 21, 2012
3.272
3.492
3.205
3.492
184,974
+0.33(+10.27%)
Sep 20, 2012
3.090
3.244
3.021
3.167
63,831
-0.01(-0.30%)
Sep 19, 2012
3.272
3.397
3.062
3.177
138,229
-0.06(-1.77%)
Sep 18, 2012
3.110
3.253
3.110
3.234
32,068
+0.06(+1.81%)
Sep 17, 2012
3.301
3.339
3.110
3.177
88,166
-0.16(-4.87%)
Sep 14, 2012
3.483
3.511
3.254
3.339
147,782
-0.13(-3.86%)
Sep 13, 2012
3.397
3.488
3.397
3.473
98,355
+0.08(+2.25%)
Sep 12, 2012
3.368
3.444
3.305
3.397
88,266
+0.00(+0.00%)
Sep 11, 2012
3.205
3.397
3.167
3.397
110,863
+0.19(+5.97%)
Sep 10, 2012
3.033
3.244
2.966
3.205
135,811
+0.24(+8.06%)
Sep 07, 2012
2.775
2.976
2.775
2.966
59,322
+0.15(+5.44%)
Sep 06, 2012
2.727
2.842
2.631
2.813
87,967
+0.03(+1.03%)
Sep 05, 2012
2.679
2.813
2.603
2.784
158,444
-0.12(-4.28%)
Sep 04, 2012
3.071
3.071
2.870
2.909
216,557
-0.16(-5.30%)
Aug 31, 2012
2.899
3.131
2.899
3.071
77,544
+0.18(+6.29%)
Aug 30, 2012
3.023
3.052
2.832
2.890
111,546
-0.12(-4.12%)
Aug 29, 2012
3.444
3.444
3.014
3.014
214,213
-0.16(-5.12%)
Aug 27, 2012
2.650
3.234
2.650
3.177
265,790
+0.45(+16.49%)
Aug 24, 2012
2.880
2.899
2.717
2.727
109,656
-0.08(-2.73%)
Aug 23, 2012
2.870
2.870
2.746
2.803
149,555
-0.04(-1.35%)
Aug 22, 2012
2.602
2.851
2.536
2.842
117,618
+0.20(+7.61%)
Aug 21, 2012
2.631
2.851
2.593
2.641
215,091
-0.02(-0.72%)
Aug 20, 2012
2.335
2.727
2.334
2.660
302,348
+0.34(+14.88%)
Aug 17, 2012
2.373
2.430
2.268
2.315
50,012
+0.00(+0.00%)
Aug 16, 2012
2.335
2.433
2.258
2.315
81,958
-0.04(-1.63%)
Aug 15, 2012
2.315
2.392
2.296
2.354
28,948
+0.01(+0.41%)
Aug 14, 2012
2.306
2.430
2.277
2.344
26,131
+0.02(+0.82%)
Aug 13, 2012
2.411
2.488
2.306
2.325
58,704
-0.15(-6.18%)
Aug 10, 2012
2.268
2.488
2.258
2.478
41,404
+0.09(+3.60%)
Aug 09, 2012
2.459
2.574
2.325
2.392
117,988
-0.10(-3.85%)
Aug 08, 2012
2.449
2.526
2.258
2.488
140,558
+0.11(+4.84%)
Aug 07, 2012
2.220
2.459
2.220
2.373
310,666
+0.26(+12.22%)
Aug 06, 2012
1.961
2.124
1.961
2.115
221,029
+0.19(+9.95%)
Aug 03, 2012
2.028
2.067
1.914
1.923
89,446
-0.09(-4.29%)
Aug 02, 2012
2.220
2.239
1.971
2.009
125,103
-0.15(-7.08%)
Data & News supplied by
www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy
and
Terms and Conditions
.
About Us
|
Contact Us
|
Privacy Policy
|
User Agreement
|
Advertise With Us
|
Site Map
Home
|
News
|
Travel
|
Restaurants
|
Nightlife
|
Things To Do
|
Events
|
Directory
|
Real Estate
|
Blog
|
More
Copyright © 2010-2020 Livermore.com & California Media Partners, LLC. All rights reserved.