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
Eaton Vance Tax-Managed Buy-Write Opportunities Fund
(NY:
ETV
)
13.04
+0.16 (+1.24%)
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, 2012
4.399
4.405
4.375
4.392
490,802
+0.00(+0.08%)
Aug 30, 2012
4.382
4.399
4.368
4.388
457,132
-0.01(-0.15%)
Aug 29, 2012
4.392
4.409
4.392
4.395
304,556
+0.01(+0.15%)
Aug 27, 2012
4.402
4.409
4.385
4.388
636,709
-0.01(-0.23%)
Aug 24, 2012
4.368
4.405
4.368
4.399
387,860
+0.02(+0.39%)
Aug 23, 2012
4.416
4.416
4.368
4.382
500,848
-0.03(-0.77%)
Aug 22, 2012
4.395
4.416
4.375
4.416
359,064
+0.01(+0.15%)
Aug 21, 2012
4.402
4.426
4.395
4.409
545,249
+0.01(+0.15%)
Aug 20, 2012
4.412
4.412
4.385
4.402
538,378
-0.01(-0.31%)
Aug 17, 2012
4.409
4.416
4.402
4.416
407,781
+0.01(+0.23%)
Aug 16, 2012
4.416
4.419
4.402
4.405
511,782
-0.00(-0.08%)
Aug 15, 2012
4.412
4.416
4.402
4.409
326,603
+0.00(+0.08%)
Aug 14, 2012
4.405
4.436
4.399
4.405
532,399
+0.00(+0.00%)
Aug 13, 2012
4.395
4.405
4.385
4.405
400,094
+0.01(+0.15%)
Aug 10, 2012
4.375
4.399
4.368
4.399
244,661
+0.01(+0.23%)
Aug 09, 2012
4.358
4.395
4.358
4.388
512,304
+0.03(+0.70%)
Aug 08, 2012
4.334
4.365
4.334
4.358
304,636
+0.01(+0.23%)
Aug 07, 2012
4.344
4.365
4.341
4.348
436,734
+0.01(+0.23%)
Aug 06, 2012
4.351
4.355
4.338
4.338
549,492
-0.00(-0.08%)
Aug 03, 2012
4.344
4.350
4.324
4.341
415,911
+0.04(+0.87%)
Aug 02, 2012
4.307
4.314
4.283
4.304
487,541
-0.02(-0.47%)
Aug 01, 2012
4.331
4.334
4.311
4.324
311,105
+0.01(+0.31%)
Jul 31, 2012
4.321
4.331
4.300
4.311
436,138
-0.00(-0.08%)
Jul 30, 2012
4.338
4.343
4.307
4.314
407,271
-0.01(-0.31%)
Jul 27, 2012
4.307
4.334
4.300
4.327
620,465
+0.03(+0.79%)
Jul 26, 2012
4.294
4.304
4.283
4.294
433,015
+0.04(+0.96%)
Jul 25, 2012
4.263
4.266
4.243
4.253
427,956
+0.01(+0.16%)
Jul 24, 2012
4.273
4.280
4.232
4.246
573,122
-0.02(-0.48%)
Jul 23, 2012
4.253
4.273
4.229
4.266
572,665
-0.01(-0.32%)
Jul 20, 2012
4.280
4.294
4.246
4.280
543,990
-0.01(-0.32%)
Jul 19, 2012
4.273
4.297
4.273
4.294
647,170
+0.02(+0.48%)
Jul 18, 2012
4.249
4.273
4.246
4.273
375,069
+0.02(+0.56%)
Jul 17, 2012
4.249
4.263
4.232
4.249
572,441
+0.00(+0.08%)
Jul 16, 2012
4.246
4.256
4.232
4.246
299,499
-0.00(-0.08%)
Jul 13, 2012
4.239
4.253
4.229
4.249
573,779
+0.02(+0.56%)
Jul 12, 2012
4.195
4.229
4.185
4.226
399,702
+0.01(+0.32%)
Jul 11, 2012
4.202
4.222
4.192
4.212
383,927
+0.01(+0.24%)
Jul 10, 2012
4.226
4.239
4.195
4.202
592,556
-0.02(-0.48%)
Jul 09, 2012
4.195
4.222
4.195
4.222
491,973
+0.02(+0.40%)
Jul 06, 2012
4.192
4.212
4.185
4.205
530,081
-0.01(-0.32%)
Jul 05, 2012
4.212
4.233
4.209
4.219
548,707
+0.01(+0.32%)
Jul 03, 2012
4.185
4.222
4.175
4.205
282,259
+0.03(+0.81%)
Jul 02, 2012
4.195
4.207
4.153
4.171
1,356,699
-0.04(-1.05%)
Jun 29, 2012
4.236
4.236
4.199
4.216
833,405
+0.05(+1.14%)
Jun 28, 2012
4.134
4.168
4.110
4.168
644,546
+0.01(+0.16%)
Jun 27, 2012
4.154
4.168
4.141
4.161
477,855
+0.02(+0.49%)
Jun 26, 2012
4.127
4.161
4.124
4.141
605,135
+0.03(+0.66%)
Jun 25, 2012
4.127
4.131
4.100
4.114
443,002
-0.04(-0.98%)
Jun 22, 2012
4.148
4.161
4.141
4.154
342,505
+0.03(+0.66%)
Jun 21, 2012
4.195
4.199
4.124
4.127
505,737
-0.04(-1.06%)
Jun 20, 2012
4.175
4.193
4.154
4.171
767,686
-0.01(-0.14%)
Jun 19, 2012
4.128
4.184
4.141
4.177
685,560
+0.05(+1.20%)
Jun 18, 2012
4.098
4.128
4.095
4.128
407,517
+0.01(+0.32%)
Jun 15, 2012
4.111
4.118
4.095
4.115
530,282
+0.01(+0.24%)
Jun 14, 2012
4.082
4.111
4.068
4.105
837,322
+0.04(+0.89%)
Jun 13, 2012
4.082
4.098
4.065
4.068
483,436
-0.01(-0.32%)
Jun 12, 2012
4.059
4.095
4.052
4.082
719,294
+0.03(+0.65%)
Jun 11, 2012
4.098
4.108
4.049
4.055
488,548
-0.02(-0.57%)
Jun 08, 2012
4.065
4.078
4.049
4.078
462,896
+0.02(+0.49%)
Jun 07, 2012
4.072
4.082
4.045
4.059
820,462
+0.02(+0.41%)
Jun 06, 2012
3.999
4.045
3.999
4.042
594,064
+0.07(+1.66%)
Jun 05, 2012
3.963
3.986
3.959
3.976
379,934
+0.02(+0.50%)
Jun 04, 2012
3.999
4.012
3.933
3.956
841,728
-0.05(-1.16%)
Jun 01, 2012
4.019
4.025
3.989
4.002
346,645
-0.06(-1.46%)
May 31, 2012
4.095
4.095
4.045
4.062
556,912
-0.01(-0.32%)
May 30, 2012
4.082
4.092
4.065
4.075
493,239
-0.02(-0.56%)
May 29, 2012
4.092
4.128
4.092
4.098
661,671
+0.02(+0.40%)
May 25, 2012
4.078
4.092
4.075
4.082
374,956
+0.01(+0.24%)
May 24, 2012
4.075
4.078
4.052
4.072
629,251
+0.01(+0.33%)
May 23, 2012
4.016
4.059
3.996
4.059
838,691
+0.03(+0.74%)
May 22, 2012
4.019
4.045
4.006
4.029
558,698
+0.03(+0.83%)
May 21, 2012
3.976
4.002
3.973
3.996
803,707
+0.02(+0.58%)
May 18, 2012
4.022
4.026
3.969
3.973
418,183
-0.05(-1.23%)
May 17, 2012
4.075
4.075
4.016
4.022
608,457
-0.04(-0.98%)
May 16, 2012
4.098
4.115
4.062
4.062
716,020
-0.01(-0.32%)
May 15, 2012
4.118
4.125
4.075
4.075
576,580
-0.04(-0.96%)
May 14, 2012
4.128
4.135
4.111
4.115
666,265
-0.03(-0.72%)
May 11, 2012
4.154
4.174
4.144
4.144
343,590
-0.02(-0.48%)
May 10, 2012
4.194
4.201
4.154
4.164
452,419
-0.00(-0.08%)
May 09, 2012
4.161
4.181
4.144
4.168
411,103
-0.02(-0.47%)
May 08, 2012
4.181
4.201
4.171
4.187
404,014
-0.03(-0.70%)
May 07, 2012
4.184
4.224
4.184
4.217
348,126
+0.01(+0.24%)
May 04, 2012
4.224
4.237
4.194
4.207
468,283
-0.04(-0.93%)
May 03, 2012
4.273
4.277
4.234
4.247
456,970
-0.03(-0.69%)
May 02, 2012
4.253
4.277
4.250
4.277
492,230
+0.01(+0.23%)
May 01, 2012
4.257
4.293
4.257
4.267
548,357
+0.01(+0.16%)
Apr 30, 2012
4.280
4.286
4.260
4.260
354,098
-0.03(-0.77%)
Apr 27, 2012
4.277
4.293
4.267
4.293
300,708
+0.02(+0.39%)
Apr 26, 2012
4.257
4.277
4.250
4.277
468,838
+0.02(+0.39%)
Apr 25, 2012
4.250
4.267
4.247
4.260
597,859
+0.04(+0.86%)
Apr 24, 2012
4.214
4.230
4.210
4.224
489,456
+0.01(+0.31%)
Apr 23, 2012
4.184
4.210
4.177
4.210
560,509
+0.00(+0.08%)
Apr 20, 2012
4.207
4.222
4.204
4.207
387,834
+0.01(+0.24%)
Apr 19, 2012
4.214
4.224
4.184
4.197
555,358
-0.02(-0.47%)
Apr 18, 2012
4.227
4.240
4.207
4.217
425,156
-0.02(-0.39%)
Apr 17, 2012
4.197
4.235
4.197
4.234
539,560
+0.05(+1.18%)
Apr 16, 2012
4.204
4.214
4.178
4.184
383,198
-0.01(-0.16%)
Apr 13, 2012
4.234
4.237
4.191
4.191
493,505
-0.05(-1.09%)
Apr 12, 2012
4.197
4.247
4.194
4.237
390,021
+0.05(+1.18%)
Apr 11, 2012
4.197
4.207
4.184
4.187
302,879
+0.02(+0.48%)
Apr 10, 2012
4.217
4.224
4.164
4.168
764,416
-0.04(-0.94%)
Apr 09, 2012
4.194
4.207
4.181
4.207
763,033
-0.04(-0.86%)
Apr 05, 2012
4.263
4.277
4.237
4.244
656,135
-0.04(-0.85%)
Apr 04, 2012
4.267
4.293
4.257
4.280
971,791
-0.02(-0.46%)
Apr 03, 2012
4.290
4.300
4.277
4.300
540,402
+0.00(+0.08%)
Apr 02, 2012
4.253
4.296
4.237
4.296
594,397
+0.02(+0.54%)
Mar 30, 2012
4.267
4.273
4.250
4.273
754,112
+0.03(+0.70%)
Mar 29, 2012
4.220
4.244
4.214
4.244
476,123
+0.01(+0.16%)
Mar 28, 2012
4.247
4.250
4.230
4.237
371,579
-0.01(-0.16%)
Mar 27, 2012
4.250
4.253
4.240
4.244
603,212
+0.01(+0.16%)
Mar 26, 2012
4.224
4.237
4.217
4.237
686,272
+0.04(+0.85%)
Mar 23, 2012
4.230
4.244
4.201
4.201
714,306
-0.02(-0.53%)
Mar 22, 2012
4.253
4.260
4.207
4.224
524,401
-0.05(-1.08%)
Mar 21, 2012
4.244
4.273
4.234
4.270
716,662
+0.04(+0.88%)
Mar 20, 2012
4.233
4.268
4.230
4.233
629,740
-0.04(-0.83%)
Mar 19, 2012
4.236
4.268
4.233
4.268
754,047
+0.02(+0.45%)
Mar 16, 2012
4.259
4.284
4.233
4.249
809,389
+0.01(+0.23%)
Mar 15, 2012
4.239
4.252
4.230
4.239
611,370
-0.01(-0.15%)
Mar 14, 2012
4.259
4.271
4.139
4.246
1,080,393
-0.01(-0.30%)
Mar 13, 2012
4.197
4.259
4.175
4.259
813,375
+0.07(+1.77%)
Mar 12, 2012
4.175
4.191
4.172
4.185
652,471
-0.00(-0.08%)
Mar 09, 2012
4.207
4.210
4.188
4.188
513,327
-0.03(-0.61%)
Mar 08, 2012
4.181
4.214
4.172
4.214
388,600
+0.04(+1.00%)
Mar 07, 2012
4.133
4.181
4.123
4.172
799,827
+0.04(+1.01%)
Mar 06, 2012
4.159
4.159
4.120
4.130
771,354
-0.05(-1.31%)
Mar 05, 2012
4.191
4.197
4.172
4.185
482,971
-0.01(-0.31%)
Mar 02, 2012
4.207
4.207
4.181
4.197
571,216
-0.02(-0.46%)
Mar 01, 2012
4.204
4.220
4.201
4.217
477,050
+0.04(+0.85%)
Feb 29, 2012
4.207
4.230
4.181
4.181
500,008
-0.03(-0.69%)
Feb 28, 2012
4.185
4.214
4.185
4.210
426,747
+0.02(+0.46%)
Feb 27, 2012
4.191
4.217
4.178
4.191
579,396
-0.01(-0.23%)
Feb 24, 2012
4.178
4.204
4.178
4.201
582,264
+0.03(+0.69%)
Feb 23, 2012
4.178
4.197
4.168
4.172
847,306
-0.01(-0.23%)
Feb 22, 2012
4.210
4.220
4.181
4.181
801,538
-0.04(-0.84%)
Feb 21, 2012
4.188
4.230
4.181
4.217
1,070,020
+0.03(+0.77%)
Feb 17, 2012
4.149
4.185
4.143
4.185
692,379
+0.05(+1.09%)
Feb 16, 2012
4.117
4.139
4.101
4.139
541,812
+0.03(+0.70%)
Feb 15, 2012
4.165
4.165
4.098
4.111
600,435
+0.00(+0.08%)
Feb 14, 2012
4.111
4.123
4.088
4.107
580,247
-0.02(-0.47%)
Feb 13, 2012
4.133
4.152
4.117
4.127
850,034
+0.01(+0.31%)
Feb 10, 2012
4.139
4.157
4.104
4.114
769,972
-0.05(-1.31%)
Feb 09, 2012
4.133
4.168
4.133
4.168
811,374
+0.03(+0.78%)
Feb 08, 2012
4.120
4.139
4.117
4.136
540,277
+0.01(+0.31%)
Feb 07, 2012
4.072
4.123
4.072
4.123
622,113
+0.04(+0.95%)
Feb 06, 2012
4.069
4.085
4.056
4.085
723,977
+0.00(+0.08%)
Feb 03, 2012
4.082
4.104
4.078
4.082
807,643
+0.02(+0.48%)
Feb 02, 2012
4.088
4.088
4.062
4.062
831,667
-0.03(-0.63%)
Feb 01, 2012
4.049
4.101
4.049
4.088
613,327
+0.04(+1.03%)
Jan 31, 2012
4.030
4.056
4.011
4.046
668,517
+0.04(+0.88%)
Jan 30, 2012
4.024
4.027
3.998
4.011
821,415
-0.04(-0.88%)
Jan 27, 2012
4.030
4.062
4.030
4.046
841,655
+0.00(+0.00%)
Jan 26, 2012
4.030
4.053
4.024
4.046
714,092
+0.02(+0.56%)
Jan 25, 2012
3.975
4.030
3.969
4.024
861,609
+0.06(+1.46%)
Jan 24, 2012
3.943
3.972
3.937
3.966
789,774
+0.01(+0.33%)
Jan 23, 2012
3.940
3.975
3.933
3.953
569,759
+0.01(+0.16%)
Jan 20, 2012
3.940
3.946
3.921
3.946
722,912
+0.01(+0.33%)
Jan 19, 2012
3.927
3.940
3.914
3.933
601,742
+0.02(+0.49%)
Jan 18, 2012
3.901
3.924
3.888
3.914
755,016
+0.01(+0.33%)
Jan 17, 2012
3.901
3.914
3.885
3.901
645,826
+0.03(+0.66%)
Jan 13, 2012
3.876
3.882
3.863
3.876
496,771
-0.01(-0.25%)
Jan 12, 2012
3.914
3.914
3.880
3.885
604,436
-0.01(-0.25%)
Jan 11, 2012
3.911
3.924
3.888
3.895
710,833
-0.03(-0.74%)
Jan 10, 2012
3.914
3.930
3.898
3.924
1,171,695
+0.03(+0.74%)
Jan 09, 2012
3.882
3.895
3.876
3.895
485,214
+0.03(+0.67%)
Jan 06, 2012
3.840
3.869
3.827
3.869
997,280
+0.05(+1.18%)
Jan 05, 2012
3.792
3.827
3.779
3.824
725,074
+0.03(+0.76%)
Jan 04, 2012
3.779
3.795
3.753
3.795
654,202
+0.02(+0.60%)
Dec 30, 2011
3.750
3.811
3.747
3.773
1,389,255
+0.03(+0.69%)
Dec 29, 2011
3.715
3.747
3.715
3.747
853,973
+0.03(+0.87%)
Dec 28, 2011
3.779
3.779
3.711
3.715
830,549
-0.04(-0.94%)
Dec 27, 2011
3.734
3.756
3.734
3.750
813,741
+0.01(+0.26%)
Dec 23, 2011
3.721
3.744
3.721
3.740
913,876
+0.04(+1.04%)
Dec 21, 2011
3.708
3.708
3.673
3.702
919,586
+0.01(+0.19%)
Dec 20, 2011
3.651
3.704
3.651
3.695
1,096,827
+0.06(+1.72%)
Dec 19, 2011
3.641
3.652
3.623
3.632
602,973
-0.01(-0.17%)
Dec 16, 2011
3.616
3.641
3.616
3.638
643,420
+0.03(+0.78%)
Dec 15, 2011
3.623
3.638
3.607
3.610
726,087
+0.00(+0.00%)
Dec 14, 2011
3.560
3.651
3.560
3.610
683,723
-0.04(-1.03%)
Dec 13, 2011
3.673
3.695
3.641
3.648
971,996
-0.01(-0.26%)
Dec 12, 2011
3.679
3.679
3.635
3.657
504,009
-0.04(-1.18%)
Dec 09, 2011
3.648
3.704
3.648
3.701
638,113
+0.06(+1.55%)
Dec 08, 2011
3.682
3.691
3.632
3.644
712,786
-0.05(-1.44%)
Dec 07, 2011
3.691
3.704
3.671
3.698
433,732
-0.00(-0.08%)
Dec 06, 2011
3.713
3.716
3.688
3.701
510,655
-0.01(-0.34%)
Dec 05, 2011
3.710
3.732
3.701
3.713
744,174
+0.04(+1.19%)
Dec 02, 2011
3.713
3.716
3.666
3.670
631,078
-0.01(-0.34%)
Dec 01, 2011
3.676
3.688
3.663
3.682
534,342
+0.01(+0.17%)
Nov 30, 2011
3.644
3.676
3.638
3.676
1,025,744
+0.08(+2.17%)
Nov 29, 2011
3.585
3.610
3.582
3.598
573,919
+0.02(+0.52%)
Nov 28, 2011
3.573
3.588
3.557
3.579
548,845
+0.07(+1.87%)
Nov 25, 2011
3.472
3.529
3.472
3.513
341,986
+0.03(+0.72%)
Nov 23, 2011
3.504
3.515
3.488
3.488
526,590
-0.04(-1.24%)
Nov 22, 2011
3.566
3.579
3.529
3.532
891,867
-0.03(-0.79%)
Nov 21, 2011
3.566
3.573
3.519
3.560
736,863
-0.04(-1.04%)
Nov 18, 2011
3.598
3.608
3.582
3.598
440,959
+0.01(+0.26%)
Nov 17, 2011
3.613
3.613
3.566
3.588
747,377
-0.01(-0.35%)
Nov 16, 2011
3.626
3.641
3.598
3.601
951,234
-0.04(-1.20%)
Nov 15, 2011
3.598
3.644
3.582
3.644
1,084,856
+0.05(+1.30%)
Nov 14, 2011
3.641
3.648
3.591
3.598
1,136,711
-0.05(-1.29%)
Nov 11, 2011
3.654
3.679
3.638
3.644
736,889
+0.03(+0.78%)
Nov 10, 2011
3.610
3.626
3.598
3.616
554,081
+0.03(+0.96%)
Nov 09, 2011
3.610
3.619
3.569
3.582
623,828
-0.09(-2.47%)
Nov 08, 2011
3.660
3.673
3.632
3.673
602,385
+0.03(+0.69%)
Nov 07, 2011
3.635
3.648
3.610
3.648
651,884
+0.02(+0.60%)
Nov 04, 2011
3.601
3.644
3.591
3.626
548,295
+0.00(+0.09%)
Nov 03, 2011
3.610
3.635
3.585
3.623
760,170
+0.04(+1.05%)
Nov 02, 2011
3.579
3.594
3.560
3.585
656,024
+0.03(+0.97%)
Nov 01, 2011
3.544
3.585
3.538
3.551
699,520
-0.05(-1.39%)
Oct 31, 2011
3.654
3.654
3.598
3.601
840,536
-0.09(-2.37%)
Oct 28, 2011
3.701
3.701
3.666
3.688
948,297
-0.03(-0.76%)
Oct 27, 2011
3.676
3.723
3.673
3.716
1,104,326
+0.10(+2.77%)
Oct 26, 2011
3.591
3.619
3.563
3.616
750,487
+0.06(+1.76%)
Oct 25, 2011
3.598
3.608
3.554
3.554
907,629
-0.08(-2.15%)
Oct 24, 2011
3.613
3.632
3.613
3.632
808,720
+0.03(+0.69%)
Oct 21, 2011
3.585
3.613
3.582
3.607
617,204
+0.04(+1.14%)
Oct 20, 2011
3.579
3.579
3.532
3.566
691,666
-0.01(-0.26%)
Oct 19, 2011
3.601
3.613
3.554
3.576
868,471
-0.03(-0.95%)
Oct 18, 2011
3.538
3.610
3.519
3.610
1,023,545
+0.08(+2.12%)
Oct 17, 2011
3.582
3.582
3.519
3.535
580,996
-0.06(-1.74%)
Oct 14, 2011
3.576
3.598
3.563
3.598
537,021
+0.05(+1.41%)
Oct 13, 2011
3.519
3.560
3.510
3.548
617,124
-0.01(-0.26%)
Oct 12, 2011
3.548
3.579
3.541
3.557
603,906
+0.03(+0.89%)
Oct 11, 2011
3.497
3.535
3.497
3.526
500,282
+0.00(+0.09%)
Oct 10, 2011
3.482
3.526
3.482
3.522
553,132
+0.08(+2.46%)
Oct 07, 2011
3.466
3.469
3.413
3.438
639,545
-0.01(-0.18%)
Oct 06, 2011
3.382
3.444
3.379
3.444
790,039
+0.05(+1.38%)
Oct 05, 2011
3.335
3.397
3.319
3.397
1,588,856
+0.08(+2.55%)
Oct 04, 2011
3.288
3.319
3.225
3.313
1,184,270
-0.01(-0.19%)
Oct 03, 2011
3.407
3.416
3.307
3.319
911,977
-0.10(-2.84%)
Sep 30, 2011
3.451
3.460
3.397
3.416
708,349
-0.05(-1.53%)
Sep 29, 2011
3.507
3.510
3.429
3.469
795,387
+0.02(+0.45%)
Sep 28, 2011
3.510
3.516
3.438
3.454
454,871
-0.05(-1.34%)
Sep 27, 2011
3.516
3.535
3.454
3.501
919,057
+0.04(+1.27%)
Sep 26, 2011
3.451
3.491
3.397
3.457
958,161
+0.04(+1.10%)
Sep 23, 2011
3.394
3.429
3.375
3.419
596,557
+0.02(+0.46%)
Sep 22, 2011
3.375
3.425
3.360
3.404
1,060,104
-0.07(-2.07%)
Sep 21, 2011
3.560
3.591
3.476
3.476
883,207
-0.08(-2.18%)
Sep 20, 2011
3.565
3.596
3.553
3.553
1,246,388
+0.00(+0.00%)
Sep 19, 2011
3.541
3.562
3.511
3.553
780,673
-0.03(-0.76%)
Sep 16, 2011
3.574
3.596
3.541
3.580
863,696
+0.01(+0.17%)
Sep 15, 2011
3.538
3.583
3.523
3.574
1,025,150
+0.06(+1.82%)
Sep 14, 2011
3.477
3.544
3.450
3.510
736,171
+0.05(+1.32%)
Sep 13, 2011
3.422
3.465
3.389
3.465
760,995
+0.05(+1.42%)
Sep 12, 2011
3.368
3.416
3.343
3.416
707,629
+0.01(+0.27%)
Sep 09, 2011
3.425
3.444
3.365
3.407
1,177,658
-0.04(-1.06%)
Sep 08, 2011
3.450
3.477
3.435
3.444
788,760
-0.03(-0.87%)
Sep 07, 2011
3.480
3.480
3.413
3.474
609,533
+0.09(+2.51%)
Sep 06, 2011
3.340
3.389
3.331
3.389
786,631
-0.03(-0.80%)
Sep 02, 2011
3.404
3.444
3.398
3.416
917,753
-0.06(-1.75%)
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.