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
Brookfield Renewable
(NY:
BEP
)
27.87
+0.69 (+2.54%)
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 (%)
Aug 31, 2015
5.686
5.686
5.476
5.576
221,988
-0.19(-3.21%)
Aug 28, 2015
5.661
5.773
5.637
5.761
218,892
+0.08(+1.49%)
Aug 27, 2015
5.537
5.686
5.424
5.677
601,901
+0.37(+6.92%)
Aug 26, 2015
5.150
5.330
5.066
5.309
323,098
+0.25(+4.92%)
Aug 25, 2015
5.100
5.195
5.060
5.060
285,465
+0.09(+1.88%)
Aug 24, 2015
5.089
5.311
4.967
4.967
641,423
-0.38(-7.08%)
Aug 21, 2015
5.465
5.519
5.330
5.346
338,000
-0.17(-3.00%)
Aug 20, 2015
5.562
5.565
5.503
5.511
181,550
-0.11(-1.93%)
Aug 19, 2015
5.561
5.619
5.499
5.619
247,922
+0.03(+0.58%)
Aug 18, 2015
5.650
5.650
5.566
5.587
177,398
-0.10(-1.74%)
Aug 17, 2015
5.517
5.686
5.511
5.686
334,189
+0.14(+2.54%)
Aug 14, 2015
5.515
5.578
5.477
5.545
783,985
+0.05(+0.83%)
Aug 13, 2015
5.465
5.589
5.443
5.500
301,135
+0.01(+0.14%)
Aug 12, 2015
5.479
5.517
5.450
5.492
258,304
+0.02(+0.28%)
Aug 11, 2015
5.494
5.494
5.401
5.477
287,436
-0.01(-0.10%)
Aug 10, 2015
5.481
5.486
5.431
5.483
283,063
+0.08(+1.44%)
Aug 07, 2015
5.393
5.492
5.393
5.405
222,321
-0.04(-0.73%)
Aug 06, 2015
5.484
5.503
5.420
5.444
241,939
-0.03(-0.59%)
Aug 05, 2015
5.387
5.477
5.387
5.477
288,719
+0.11(+1.98%)
Aug 04, 2015
5.412
5.484
5.368
5.370
224,987
-0.01(-0.21%)
Aug 03, 2015
5.463
5.472
5.355
5.382
101,711
-0.13(-2.28%)
Jul 31, 2015
5.304
5.511
5.304
5.507
209,295
+0.21(+3.99%)
Jul 30, 2015
5.332
5.359
5.269
5.296
143,912
-0.01(-0.18%)
Jul 29, 2015
5.250
5.332
5.245
5.306
200,296
+0.06(+1.20%)
Jul 28, 2015
5.195
5.275
5.159
5.243
238,670
+0.05(+0.95%)
Jul 27, 2015
5.230
5.269
5.176
5.193
233,975
-0.06(-1.23%)
Jul 24, 2015
5.269
5.315
5.237
5.258
197,888
-0.01(-0.25%)
Jul 23, 2015
5.327
5.332
5.271
5.271
198,251
-0.05(-0.86%)
Jul 22, 2015
5.304
5.384
5.296
5.317
275,298
-0.05(-0.96%)
Jul 21, 2015
5.443
5.465
5.368
5.368
150,615
-0.04(-0.68%)
Jul 20, 2015
5.452
5.494
5.399
5.405
190,108
-0.06(-1.14%)
Jul 17, 2015
5.513
5.524
5.460
5.467
132,553
-0.06(-1.03%)
Jul 16, 2015
5.406
5.524
5.387
5.524
187,122
+0.12(+2.25%)
Jul 15, 2015
5.230
5.439
5.150
5.403
551,517
+0.24(+4.64%)
Jul 14, 2015
5.146
5.172
5.041
5.163
959,879
-0.04(-0.70%)
Jul 13, 2015
5.285
5.303
5.160
5.199
1,970,554
-0.09(-1.76%)
Jul 10, 2015
5.285
5.363
5.285
5.292
384,291
+0.01(+0.14%)
Jul 09, 2015
5.500
5.600
5.285
5.285
287,110
-0.19(-3.51%)
Jul 08, 2015
5.433
5.488
5.433
5.477
147,219
+0.01(+0.17%)
Jul 07, 2015
5.500
5.500
5.445
5.467
245,808
-0.04(-0.66%)
Jul 06, 2015
5.538
5.612
5.494
5.503
247,475
-0.11(-1.97%)
Jul 02, 2015
5.694
5.614
5.614
5.614
134,045
-0.09(-1.60%)
Jul 01, 2015
5.696
5.762
5.644
5.705
97,716
+0.06(+1.04%)
Jun 30, 2015
5.640
5.669
5.574
5.646
105,191
+0.03(+0.51%)
Jun 29, 2015
5.779
5.779
5.612
5.618
239,211
-0.16(-2.83%)
Jun 26, 2015
5.861
5.876
5.781
5.781
105,423
-0.09(-1.59%)
Jun 25, 2015
5.850
5.883
5.838
5.874
269,127
+0.06(+1.11%)
Jun 24, 2015
5.838
5.850
5.802
5.810
113,082
-0.03(-0.52%)
Jun 23, 2015
5.785
5.840
5.755
5.840
159,930
+0.06(+1.12%)
Jun 22, 2015
5.779
5.791
5.711
5.775
125,214
+0.06(+0.96%)
Jun 19, 2015
5.775
5.810
5.696
5.720
136,968
-0.03(-0.56%)
Jun 18, 2015
5.686
5.800
5.686
5.753
235,889
+0.08(+1.44%)
Jun 17, 2015
5.583
5.675
5.577
5.671
162,190
+0.09(+1.60%)
Jun 16, 2015
5.581
5.599
5.549
5.581
167,893
+0.03(+0.58%)
Jun 15, 2015
5.610
5.610
5.540
5.549
143,939
-0.05(-0.85%)
Jun 12, 2015
5.606
5.686
5.574
5.597
337,201
-0.00(-0.03%)
Jun 11, 2015
5.669
5.677
5.570
5.599
127,680
-0.07(-1.18%)
Jun 10, 2015
5.580
5.707
5.555
5.665
489,036
+0.16(+2.94%)
Jun 09, 2015
5.427
5.517
5.427
5.503
249,357
+0.13(+2.41%)
Jun 08, 2015
5.378
5.456
5.186
5.374
686,793
+0.01(+0.14%)
Jun 05, 2015
5.467
5.536
5.359
5.366
410,448
-0.14(-2.45%)
Jun 04, 2015
5.741
5.768
5.498
5.502
373,289
-0.23(-4.08%)
Jun 03, 2015
5.890
5.890
5.707
5.736
123,742
-0.14(-2.33%)
Jun 02, 2015
5.834
5.890
5.827
5.872
213,043
+0.08(+1.40%)
Jun 01, 2015
5.774
5.836
5.755
5.792
260,201
+0.03(+0.48%)
May 29, 2015
5.650
5.768
5.619
5.764
258,067
+0.09(+1.64%)
May 28, 2015
5.684
5.730
5.591
5.671
329,669
-0.02(-0.30%)
May 27, 2015
5.726
5.766
5.656
5.688
373,583
+0.10(+1.78%)
May 26, 2015
5.637
5.637
5.578
5.589
293,787
-0.04(-0.62%)
May 22, 2015
5.679
5.624
5.624
5.624
315,106
-0.03(-0.59%)
May 21, 2015
5.699
5.712
5.642
5.657
248,603
-0.02(-0.36%)
May 20, 2015
5.675
5.708
5.624
5.677
353,218
+0.01(+0.10%)
May 19, 2015
5.707
5.734
5.649
5.672
363,701
-0.03(-0.52%)
May 18, 2015
5.767
5.767
5.649
5.701
170,119
-0.07(-1.15%)
May 15, 2015
5.788
5.804
5.755
5.767
179,112
-0.01(-0.19%)
May 14, 2015
5.854
5.873
5.764
5.779
222,245
-0.03(-0.54%)
May 13, 2015
5.838
5.863
5.780
5.810
316,907
-0.02(-0.35%)
May 12, 2015
5.808
5.880
5.723
5.830
428,382
-0.02(-0.35%)
May 11, 2015
5.838
5.906
5.826
5.850
203,349
+0.00(+0.06%)
May 08, 2015
5.873
5.933
5.826
5.847
234,339
+0.04(+0.67%)
May 07, 2015
5.762
5.893
5.740
5.808
165,992
+0.05(+0.86%)
May 06, 2015
5.908
5.908
5.686
5.758
220,211
-0.07(-1.17%)
May 05, 2015
5.930
5.996
5.826
5.826
112,858
-0.09(-1.59%)
May 04, 2015
5.854
5.957
5.826
5.920
265,714
+0.06(+0.94%)
May 01, 2015
5.985
5.985
5.852
5.865
173,704
-0.15(-2.48%)
Apr 30, 2015
6.048
6.062
6.002
6.015
87,806
-0.09(-1.51%)
Apr 29, 2015
6.127
6.168
6.070
6.107
76,488
+0.01(+0.21%)
Apr 28, 2015
6.164
6.201
6.092
6.094
85,859
-0.04(-0.63%)
Apr 27, 2015
6.107
6.147
6.064
6.133
134,904
+0.09(+1.43%)
Apr 24, 2015
6.094
6.101
6.035
6.046
118,124
-0.04(-0.70%)
Apr 23, 2015
6.121
6.168
6.057
6.088
141,451
-0.01(-0.21%)
Apr 22, 2015
6.086
6.116
6.061
6.101
121,980
+0.03(+0.52%)
Apr 21, 2015
6.059
6.081
6.042
6.070
83,722
-0.02(-0.27%)
Apr 20, 2015
6.092
6.155
6.051
6.086
118,807
-0.04(-0.63%)
Apr 17, 2015
6.138
6.173
6.081
6.125
149,618
-0.04(-0.60%)
Apr 16, 2015
6.002
6.177
5.974
6.162
237,469
+0.22(+3.66%)
Apr 15, 2015
5.902
6.009
5.871
5.944
247,052
+0.04(+0.72%)
Apr 14, 2015
5.898
5.928
5.889
5.902
61,557
+0.06(+0.98%)
Apr 13, 2015
5.832
5.880
5.832
5.845
174,534
-0.00(-0.03%)
Apr 10, 2015
5.897
5.900
5.832
5.847
142,725
+0.01(+0.13%)
Apr 09, 2015
5.887
5.970
5.832
5.839
120,467
-0.01(-0.25%)
Apr 08, 2015
5.952
5.956
5.854
5.854
145,811
-0.08(-1.34%)
Apr 07, 2015
6.138
6.138
5.924
5.933
203,984
-0.19(-3.16%)
Apr 06, 2015
6.160
6.195
6.114
6.127
180,120
-0.03(-0.42%)
Apr 02, 2015
6.035
6.153
6.153
6.153
435,509
+0.11(+1.77%)
Apr 01, 2015
5.865
6.048
5.812
6.046
214,473
+0.22(+3.83%)
Mar 31, 2015
5.799
5.867
5.777
5.823
91,619
+0.04(+0.67%)
Mar 30, 2015
5.876
5.880
5.779
5.784
133,098
-0.13(-2.27%)
Mar 27, 2015
5.897
5.974
5.832
5.919
222,966
+0.04(+0.69%)
Mar 26, 2015
5.895
5.959
5.838
5.878
321,718
-0.01(-0.25%)
Mar 25, 2015
5.908
5.908
5.823
5.893
137,931
-0.03(-0.53%)
Mar 24, 2015
5.762
5.924
5.744
5.924
244,058
+0.16(+2.78%)
Mar 23, 2015
5.616
5.764
5.568
5.764
340,966
+0.16(+2.90%)
Mar 20, 2015
5.692
5.734
5.568
5.602
200,176
-0.05(-0.91%)
Mar 19, 2015
5.596
5.661
5.581
5.653
103,497
+0.02(+0.39%)
Mar 18, 2015
5.552
5.646
5.524
5.631
558,135
+0.08(+1.50%)
Mar 17, 2015
5.507
5.568
5.485
5.548
122,929
+0.04(+0.74%)
Mar 16, 2015
5.611
5.670
5.498
5.507
266,517
-0.06(-1.13%)
Mar 13, 2015
5.533
5.574
5.485
5.570
197,297
+0.01(+0.20%)
Mar 12, 2015
5.504
5.611
5.489
5.559
211,024
+0.11(+1.93%)
Mar 11, 2015
5.417
5.480
5.408
5.454
205,779
+0.02(+0.44%)
Mar 10, 2015
5.502
5.507
5.367
5.430
351,075
-0.11(-2.03%)
Mar 09, 2015
5.594
5.605
5.533
5.543
261,739
-0.05(-0.92%)
Mar 06, 2015
5.684
5.692
5.565
5.594
162,201
-0.10(-1.75%)
Mar 05, 2015
5.755
5.786
5.688
5.694
210,986
-0.11(-1.81%)
Mar 04, 2015
5.721
5.799
5.690
5.799
118,748
+0.04(+0.77%)
Mar 03, 2015
5.753
5.762
5.681
5.755
148,702
+0.02(+0.35%)
Mar 02, 2015
5.701
5.762
5.681
5.734
216,951
+0.06(+1.07%)
Feb 27, 2015
5.727
5.787
5.668
5.673
129,882
-0.02(-0.42%)
Feb 26, 2015
5.738
5.767
5.681
5.697
195,073
-0.01(-0.10%)
Feb 25, 2015
5.714
5.793
5.681
5.703
237,962
+0.12(+2.13%)
Feb 24, 2015
5.607
5.607
5.523
5.584
374,522
-0.03(-0.54%)
Feb 23, 2015
5.606
5.618
5.556
5.615
196,348
+0.02(+0.38%)
Feb 20, 2015
5.627
5.634
5.584
5.593
181,807
-0.02(-0.32%)
Feb 19, 2015
5.643
5.690
5.595
5.611
179,828
-0.07(-1.29%)
Feb 18, 2015
5.622
5.684
5.545
5.684
180,001
+0.05(+0.89%)
Feb 17, 2015
5.645
5.697
5.586
5.634
267,732
+0.05(+0.86%)
Feb 13, 2015
5.602
5.586
5.586
5.586
251,026
+0.03(+0.61%)
Feb 12, 2015
5.591
5.619
5.541
5.552
253,073
+0.04(+0.68%)
Feb 11, 2015
5.522
5.543
5.489
5.514
250,993
-0.02(-0.39%)
Feb 10, 2015
5.622
5.640
5.507
5.536
644,328
-0.08(-1.43%)
Feb 09, 2015
5.600
5.627
5.505
5.616
422,625
+0.14(+2.58%)
Feb 06, 2015
5.593
5.709
5.438
5.475
561,316
-0.09(-1.67%)
Feb 05, 2015
5.509
5.661
5.509
5.568
406,395
+0.07(+1.20%)
Feb 04, 2015
5.575
5.645
5.463
5.502
315,550
-0.11(-2.01%)
Feb 03, 2015
5.826
5.826
5.607
5.615
349,044
-0.15(-2.67%)
Feb 02, 2015
5.808
5.849
5.722
5.768
243,032
+0.02(+0.28%)
Jan 30, 2015
5.679
5.833
5.679
5.752
393,961
+0.00(+0.03%)
Jan 29, 2015
5.674
5.778
5.674
5.751
119,877
+0.04(+0.69%)
Jan 28, 2015
5.761
5.761
5.688
5.711
66,759
-0.05(-0.81%)
Jan 27, 2015
5.695
5.792
5.695
5.758
153,210
+0.04(+0.75%)
Jan 26, 2015
5.634
5.724
5.620
5.715
137,304
+0.09(+1.65%)
Jan 23, 2015
5.618
5.684
5.614
5.622
116,898
-0.01(-0.10%)
Jan 22, 2015
5.638
5.665
5.604
5.627
157,951
-0.03(-0.54%)
Jan 21, 2015
5.749
5.770
5.638
5.658
226,667
-0.10(-1.68%)
Jan 20, 2015
5.844
5.844
5.724
5.754
138,176
-0.05(-0.83%)
Jan 16, 2015
5.683
5.878
5.634
5.802
187,895
+0.12(+2.04%)
Jan 15, 2015
5.616
5.693
5.563
5.686
175,165
+0.13(+2.38%)
Jan 14, 2015
5.411
5.579
5.411
5.554
225,745
+0.10(+1.84%)
Jan 13, 2015
5.561
5.566
5.400
5.454
164,212
-0.10(-1.77%)
Jan 12, 2015
5.502
5.552
5.412
5.552
352,460
+0.12(+2.14%)
Jan 09, 2015
5.498
5.498
5.434
5.436
301,400
-0.07(-1.27%)
Jan 08, 2015
5.634
5.661
5.488
5.505
183,937
-0.09(-1.57%)
Jan 07, 2015
5.679
5.686
5.493
5.593
331,847
-0.05(-0.89%)
Jan 06, 2015
5.724
5.727
5.611
5.643
240,605
-0.07(-1.22%)
Jan 05, 2015
5.595
5.742
5.548
5.713
153,596
+0.11(+1.98%)
Jan 02, 2015
5.554
5.606
5.529
5.602
147,049
+0.07(+1.26%)
Dec 31, 2014
5.502
5.532
5.532
5.532
172,755
+0.05(+0.91%)
Dec 30, 2014
5.482
5.522
5.473
5.482
71,579
-0.02(-0.36%)
Dec 29, 2014
5.366
5.513
5.366
5.502
108,556
+0.13(+2.47%)
Dec 26, 2014
5.402
5.495
5.361
5.370
48,114
-0.04(-0.66%)
Dec 24, 2014
5.395
5.405
5.405
5.405
202,386
+0.04(+0.77%)
Dec 23, 2014
5.321
5.398
5.282
5.364
107,343
+0.03(+0.57%)
Dec 22, 2014
5.436
5.455
5.306
5.334
131,048
-0.15(-2.80%)
Dec 19, 2014
5.309
5.516
5.232
5.488
194,358
+0.17(+3.20%)
Dec 18, 2014
5.266
5.378
5.259
5.318
278,656
+0.09(+1.75%)
Dec 17, 2014
5.103
5.226
5.065
5.226
181,069
+0.14(+2.71%)
Dec 16, 2014
5.092
5.207
5.074
5.089
173,879
-0.03(-0.49%)
Dec 15, 2014
5.266
5.298
5.098
5.114
338,796
-0.08(-1.48%)
Dec 12, 2014
5.142
5.216
5.142
5.191
130,170
+0.01(+0.17%)
Dec 11, 2014
5.176
5.248
5.138
5.182
208,335
-0.01(-0.10%)
Dec 10, 2014
5.412
5.463
5.171
5.187
668,961
-0.26(-4.70%)
Dec 09, 2014
5.309
5.443
5.300
5.443
222,100
+0.12(+2.22%)
Dec 08, 2014
5.414
5.418
5.260
5.325
329,314
-0.14(-2.65%)
Dec 05, 2014
5.590
5.609
5.443
5.470
177,267
-0.14(-2.55%)
Dec 04, 2014
5.647
5.659
5.566
5.613
139,222
-0.03(-0.48%)
Dec 03, 2014
5.572
5.643
5.545
5.640
76,169
+0.08(+1.35%)
Dec 02, 2014
5.500
5.564
5.448
5.564
195,253
+0.04(+0.78%)
Dec 01, 2014
5.586
5.586
5.500
5.522
371,480
+0.01(+0.23%)
Nov 28, 2014
5.672
5.672
5.497
5.509
426,617
-0.19(-3.36%)
Nov 26, 2014
5.801
5.700
5.700
5.700
180,023
-0.09(-1.51%)
Nov 25, 2014
5.742
5.788
5.672
5.788
433,924
+0.08(+1.34%)
Nov 24, 2014
5.731
5.749
5.678
5.712
274,263
+0.01(+0.25%)
Nov 21, 2014
5.782
5.782
5.664
5.697
256,449
-0.01(-0.09%)
Nov 20, 2014
5.655
5.703
5.595
5.703
649,736
+0.09(+1.67%)
Nov 19, 2014
5.581
5.655
5.581
5.609
243,338
+0.02(+0.44%)
Nov 18, 2014
5.457
5.586
5.450
5.584
221,343
+0.13(+2.46%)
Nov 17, 2014
5.445
5.457
5.414
5.450
380,447
+0.01(+0.13%)
Nov 14, 2014
5.416
5.482
5.395
5.443
189,236
+0.06(+1.18%)
Nov 13, 2014
5.457
5.471
5.379
5.379
270,466
-0.07(-1.26%)
Nov 12, 2014
5.443
5.470
5.392
5.448
255,057
+0.02(+0.39%)
Nov 11, 2014
5.392
5.427
5.337
5.427
201,487
+0.06(+1.19%)
Nov 10, 2014
5.408
5.408
5.284
5.363
352,590
-0.00(-0.07%)
Nov 07, 2014
5.339
5.390
5.328
5.367
204,910
+0.05(+1.03%)
Nov 06, 2014
5.323
5.323
5.203
5.312
267,365
+0.01(+0.20%)
Nov 05, 2014
5.277
5.378
5.268
5.302
376,763
-0.01(-0.23%)
Nov 04, 2014
5.422
5.422
5.201
5.314
1,052,920
-0.27(-4.78%)
Nov 03, 2014
5.593
5.606
5.567
5.581
206,568
-0.01(-0.16%)
Oct 31, 2014
5.558
5.591
5.504
5.590
142,416
+0.05(+0.93%)
Oct 30, 2014
5.568
5.568
5.492
5.538
167,829
-0.00(-0.06%)
Oct 29, 2014
5.666
5.679
5.537
5.542
123,239
-0.11(-1.94%)
Oct 28, 2014
5.464
5.652
5.464
5.652
320,352
+0.18(+3.29%)
Oct 27, 2014
5.540
5.540
5.470
5.471
242,359
-0.07(-1.24%)
Oct 24, 2014
5.538
5.554
5.466
5.540
103,734
+0.04(+0.64%)
Oct 23, 2014
5.609
5.631
5.501
5.505
126,538
-0.07(-1.21%)
Oct 22, 2014
5.473
5.611
5.434
5.572
240,611
+0.12(+2.17%)
Oct 21, 2014
5.365
5.505
5.365
5.454
123,516
+0.09(+1.65%)
Oct 20, 2014
5.325
5.365
5.266
5.365
192,750
+0.02(+0.36%)
Oct 17, 2014
5.265
5.379
5.252
5.346
236,480
+0.16(+3.07%)
Oct 16, 2014
5.058
5.222
4.958
5.187
327,556
+0.02(+0.31%)
Oct 15, 2014
5.259
5.282
5.121
5.171
613,182
-0.15(-2.79%)
Oct 14, 2014
5.287
5.319
5.215
5.319
444,050
+0.00(+0.07%)
Oct 13, 2014
5.312
5.351
5.266
5.316
66,098
+0.03(+0.50%)
Oct 10, 2014
5.399
5.409
5.279
5.289
166,109
-0.12(-2.19%)
Oct 09, 2014
5.501
5.521
5.408
5.408
169,946
-0.09(-1.64%)
Oct 08, 2014
5.452
5.514
5.379
5.498
525,722
+0.07(+1.30%)
Oct 07, 2014
5.383
5.500
5.371
5.427
311,083
+0.02(+0.33%)
Oct 06, 2014
5.369
5.411
5.330
5.409
211,650
+0.09(+1.63%)
Oct 03, 2014
5.351
5.388
5.307
5.323
276,764
-0.06(-1.18%)
Oct 02, 2014
5.293
5.386
5.293
5.386
197,628
+0.06(+1.16%)
Oct 01, 2014
5.385
5.386
5.320
5.325
236,978
-0.06(-1.12%)
Sep 30, 2014
5.415
5.454
5.385
5.385
305,662
-0.01(-0.26%)
Sep 29, 2014
5.385
5.401
5.344
5.399
86,005
+0.01(+0.13%)
Sep 26, 2014
5.287
5.401
5.278
5.392
125,763
+0.10(+1.87%)
Sep 25, 2014
5.330
5.348
5.217
5.293
355,832
-0.06(-1.06%)
Sep 24, 2014
5.383
5.392
5.326
5.349
188,031
-0.05(-0.88%)
Sep 23, 2014
5.427
5.462
5.397
5.397
126,051
-0.06(-1.10%)
Sep 22, 2014
5.591
5.591
5.374
5.457
232,270
-0.15(-2.65%)
Sep 19, 2014
5.416
5.637
5.416
5.606
273,448
+0.18(+3.39%)
Sep 18, 2014
5.314
5.430
5.303
5.422
299,806
+0.15(+2.78%)
Sep 17, 2014
5.302
5.326
5.272
5.275
245,851
-0.02(-0.33%)
Sep 16, 2014
5.203
5.295
5.173
5.293
210,716
+0.11(+2.22%)
Sep 15, 2014
5.038
5.192
5.038
5.178
433,321
+0.16(+3.28%)
Sep 12, 2014
5.037
5.047
4.992
5.014
247,916
-0.04(-0.87%)
Sep 11, 2014
5.037
5.097
5.037
5.058
202,302
-0.03(-0.66%)
Sep 10, 2014
5.068
5.097
5.038
5.091
103,751
+0.01(+0.17%)
Sep 09, 2014
5.111
5.265
5.054
5.082
223,935
-0.02(-0.32%)
Sep 08, 2014
5.136
5.139
5.070
5.099
175,378
-0.04(-0.82%)
Sep 05, 2014
5.167
5.192
5.137
5.141
128,768
-0.02(-0.38%)
Sep 04, 2014
5.213
5.220
5.144
5.160
221,869
+0.01(+0.24%)
Sep 03, 2014
5.212
5.212
5.137
5.148
186,248
-0.04(-0.79%)
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.