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
Huntington Bancshares
(NQ:
HBAN
)
12.44
+0.09 (+0.73%)
Streaming Delayed Price
Updated: 4:00 PM EDT, Jun 12, 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, 2017
9.450
9.450
9.317
9.324
8,180,856
-0.06(-0.63%)
Aug 30, 2017
9.302
9.413
9.287
9.384
6,222,138
+0.06(+0.64%)
Aug 29, 2017
9.295
9.373
9.236
9.324
8,688,978
-0.10(-1.02%)
Aug 28, 2017
9.472
9.510
9.376
9.421
7,868,450
-0.03(-0.31%)
Aug 25, 2017
9.435
9.506
9.413
9.450
10,434,883
+0.04(+0.47%)
Aug 24, 2017
9.421
9.450
9.358
9.406
6,616,415
+0.02(+0.24%)
Aug 23, 2017
9.324
9.443
9.302
9.384
8,109,470
-0.02(-0.24%)
Aug 22, 2017
9.369
9.428
9.354
9.406
5,749,494
+0.07(+0.79%)
Aug 21, 2017
9.354
9.391
9.287
9.332
6,910,577
-0.04(-0.47%)
Aug 18, 2017
9.332
9.461
9.287
9.376
9,550,561
+0.01(+0.16%)
Aug 17, 2017
9.584
9.617
9.354
9.361
14,115,476
-0.27(-2.77%)
Aug 16, 2017
9.643
9.687
9.547
9.628
11,960,122
+0.00(+0.00%)
Aug 15, 2017
9.606
9.732
9.606
9.628
6,994,753
+0.03(+0.31%)
Aug 14, 2017
9.524
9.628
9.495
9.598
7,648,708
+0.18(+1.89%)
Aug 11, 2017
9.621
9.621
9.380
9.421
10,620,584
-0.07(-0.70%)
Aug 10, 2017
9.672
9.709
9.484
9.487
11,137,723
-0.27(-2.73%)
Aug 09, 2017
9.806
9.835
9.706
9.754
10,930,353
-0.13(-1.35%)
Aug 08, 2017
9.806
10.04
9.798
9.887
11,690,864
+0.05(+0.53%)
Aug 07, 2017
9.850
9.887
9.806
9.835
7,337,079
-0.01(-0.15%)
Aug 04, 2017
9.987
9.798
9.850
12,315,335
+0.10(+1.06%)
Aug 03, 2017
9.828
9.902
9.709
9.747
17,590,364
-0.12(-1.20%)
Aug 02, 2017
9.850
9.909
9.769
9.865
9,648,165
+0.00(+0.00%)
Aug 01, 2017
9.880
9.902
9.806
9.865
11,537,047
+0.05(+0.53%)
Jul 31, 2017
9.776
9.902
9.769
9.813
10,212,405
+0.06(+0.61%)
Jul 28, 2017
9.695
9.791
9.643
9.754
9,764,464
+0.04(+0.38%)
Jul 27, 2017
9.754
9.798
9.672
9.717
17,648,806
-0.04(-0.46%)
Jul 26, 2017
9.946
9.954
9.724
9.761
12,533,986
-0.16(-1.64%)
Jul 25, 2017
9.924
25,655,708
+0.16(+1.59%)
Jul 24, 2017
9.621
9.835
9.621
9.769
15,702,933
+0.16(+1.70%)
Jul 21, 2017
9.991
10.12
9.554
9.606
30,478,298
-0.44(-4.35%)
Jul 20, 2017
10.21
10.04
10.04
15,126,094
-0.10(-1.02%)
Jul 19, 2017
10.19
10.24
10.09
10.15
8,292,470
-0.01(-0.07%)
Jul 18, 2017
10.15
10.20
10.08
10.15
10,369,482
-0.07(-0.72%)
Jul 17, 2017
10.21
10.24
10.12
10.23
8,039,111
+0.01(+0.14%)
Jul 14, 2017
10.17
10.28
10.04
10.21
11,254,107
-0.06(-0.58%)
Jul 13, 2017
10.18
10.28
10.14
10.27
9,598,317
+0.10(+1.02%)
Jul 12, 2017
10.12
10.19
10.06
10.17
15,055,186
+0.01(+0.15%)
Jul 11, 2017
10.13
10.24
10.10
10.15
13,160,749
+0.01(+0.15%)
Jul 10, 2017
10.09
10.19
10.06
10.14
11,117,185
+0.00(+0.00%)
Jul 07, 2017
10.15
10.20
10.06
10.14
14,435,347
+0.02(+0.22%)
Jul 06, 2017
10.22
10.29
10.10
10.12
14,435,084
-0.10(-1.01%)
Jul 05, 2017
10.20
10.31
10.14
10.22
15,269,886
+0.04(+0.36%)
Jul 03, 2017
10.10
10.23
10.05
10.18
6,494,438
+0.17(+1.70%)
Jun 30, 2017
9.976
10.09
9.880
10.01
23,361,764
+0.10(+1.05%)
Jun 29, 2017
10.06
10.21
9.798
9.909
20,301,676
+0.18(+1.83%)
Jun 28, 2017
9.643
9.791
9.628
9.732
11,910,287
+0.17(+1.78%)
Jun 27, 2017
9.554
9.665
9.495
9.561
14,441,525
+0.09(+0.94%)
Jun 26, 2017
9.421
9.613
9.413
9.472
14,191,598
+0.06(+0.63%)
Jun 23, 2017
9.391
9.413
20,963,688
-0.17(-1.78%)
Jun 22, 2017
9.650
9.680
9.472
9.584
10,751,329
-0.09(-0.92%)
Jun 21, 2017
9.828
9.828
9.665
9.672
10,532,561
-0.13(-1.28%)
Jun 20, 2017
9.843
9.872
9.791
9.798
7,492,518
-0.07(-0.68%)
Jun 19, 2017
9.843
9.917
9.806
9.865
6,517,586
+0.07(+0.76%)
Jun 16, 2017
9.680
9.858
9.680
9.791
11,591,981
-0.05(-0.53%)
Jun 15, 2017
9.791
9.961
9.776
9.843
7,966,941
-0.03(-0.30%)
Jun 14, 2017
9.733
9.895
9.629
9.872
11,782,751
+0.04(+0.45%)
Jun 13, 2017
9.902
9.939
9.769
9.828
12,606,654
-0.01(-0.15%)
Jun 12, 2017
9.777
9.917
9.718
9.843
12,411,341
+0.06(+0.60%)
Jun 09, 2017
9.578
9.828
9.541
9.784
13,544,032
+0.27(+2.86%)
Jun 08, 2017
9.320
9.629
9.276
9.512
11,831,230
+0.17(+1.81%)
Jun 07, 2017
9.210
9.350
9.169
9.342
14,707,440
+0.18(+1.93%)
Jun 06, 2017
9.180
9.217
9.070
9.166
12,325,226
-0.09(-0.95%)
Jun 05, 2017
9.254
9.372
9.247
9.254
7,632,643
-0.01(-0.08%)
Jun 02, 2017
9.247
9.335
9.188
9.261
8,057,969
-0.10(-1.10%)
Jun 01, 2017
9.276
9.372
9.118
9.364
12,098,723
+0.13(+1.44%)
May 31, 2017
9.379
9.431
9.099
9.232
20,842,068
-0.15(-1.57%)
May 30, 2017
9.468
9.468
9.313
9.379
11,285,754
-0.09(-0.93%)
May 26, 2017
9.475
9.541
9.423
9.468
9,913,220
-0.01(-0.08%)
May 25, 2017
9.445
9.534
9.387
9.475
6,543,496
+0.04(+0.39%)
May 24, 2017
9.512
9.512
9.379
9.438
5,922,440
-0.05(-0.54%)
May 23, 2017
9.328
9.526
9.276
9.490
7,559,232
+0.18(+1.98%)
May 22, 2017
9.291
9.328
9.195
9.306
7,270,815
+0.05(+0.56%)
May 19, 2017
9.239
9.372
9.210
9.254
10,274,304
+0.05(+0.56%)
May 18, 2017
9.041
9.250
9.033
9.202
14,433,711
+0.15(+1.71%)
May 17, 2017
9.342
9.401
9.000
9.048
17,819,584
-0.55(-5.75%)
May 16, 2017
9.549
9.607
9.482
9.600
9,961,068
+0.07(+0.69%)
May 15, 2017
9.445
9.563
9.423
9.534
10,093,156
+0.14(+1.49%)
May 12, 2017
9.350
9.401
9.261
9.394
9,520,795
-0.02(-0.23%)
May 11, 2017
9.445
9.519
9.350
9.416
11,413,770
-0.08(-0.85%)
May 10, 2017
9.497
9.534
9.438
9.497
10,649,221
-0.02(-0.23%)
May 09, 2017
9.629
9.696
9.493
9.519
10,109,319
-0.09(-0.92%)
May 08, 2017
9.556
9.629
9.526
9.607
8,999,789
+0.04(+0.46%)
May 05, 2017
9.629
9.629
9.530
9.563
7,690,074
-0.04(-0.46%)
May 04, 2017
9.740
9.814
9.585
9.607
14,172,254
-0.07(-0.68%)
May 03, 2017
9.490
9.703
9.460
9.674
17,345,326
+0.14(+1.47%)
May 02, 2017
9.637
9.655
9.468
9.534
13,801,055
-0.10(-1.07%)
May 01, 2017
9.526
9.652
9.431
9.637
12,490,342
+0.17(+1.79%)
Apr 28, 2017
9.578
9.644
9.460
9.468
16,368,068
-0.10(-1.00%)
Apr 27, 2017
9.681
9.681
9.504
9.563
8,868,278
-0.10(-0.99%)
Apr 26, 2017
9.571
9.733
9.563
9.659
10,463,502
+0.06(+0.61%)
Apr 25, 2017
9.703
9.585
9.600
13,471,494
+0.04(+0.38%)
Apr 24, 2017
9.512
9.600
9.468
9.563
16,084,345
+0.29(+3.10%)
Apr 21, 2017
9.379
9.431
9.247
9.276
12,155,372
-0.09(-0.94%)
Apr 20, 2017
9.306
9.431
9.217
9.364
27,620,712
+0.10(+1.03%)
Apr 19, 2017
9.239
9.409
9.217
9.269
29,843,530
-0.15(-1.64%)
Apr 18, 2017
9.431
9.512
9.320
9.423
19,649,642
-0.08(-0.85%)
Apr 17, 2017
9.291
9.519
9.247
9.504
12,382,875
+0.24(+2.54%)
Apr 13, 2017
9.416
9.497
9.269
9.269
13,157,022
-0.20(-2.10%)
Apr 12, 2017
9.571
9.394
9.468
20,595,770
-0.10(-1.08%)
Apr 11, 2017
9.504
9.571
9.379
9.571
11,204,127
+0.00(+0.00%)
Apr 10, 2017
9.629
9.733
9.519
9.571
8,599,726
-0.09(-0.91%)
Apr 07, 2017
9.644
9.740
9.571
9.659
10,788,583
-0.06(-0.61%)
Apr 06, 2017
9.600
9.769
9.519
9.718
10,438,302
+0.10(+0.99%)
Apr 05, 2017
9.895
9.953
9.615
9.622
10,956,460
-0.18(-1.80%)
Apr 04, 2017
9.769
9.839
9.718
9.799
10,745,555
-0.03(-0.30%)
Apr 03, 2017
9.953
9.953
9.674
9.828
21,230,600
-0.03(-0.30%)
Mar 31, 2017
9.946
10.00
9.836
9.858
14,697,400
-0.15(-1.47%)
Mar 30, 2017
9.718
10.03
9.696
10.00
13,207,115
+0.27(+2.80%)
Mar 29, 2017
9.733
9.810
9.666
9.733
17,718,052
+0.00(+0.00%)
Mar 28, 2017
9.534
9.789
9.534
9.733
14,443,353
+0.15(+1.54%)
Mar 27, 2017
9.350
9.585
9.247
9.585
22,478,588
-0.07(-0.69%)
Mar 24, 2017
9.666
9.696
9.556
9.652
17,935,044
+0.07(+0.69%)
Mar 23, 2017
9.379
9.688
9.372
9.585
32,845,862
+0.18(+1.88%)
Mar 22, 2017
9.276
9.563
9.107
9.409
25,617,356
+0.06(+0.63%)
Mar 21, 2017
9.953
10.04
9.328
9.350
29,148,930
-0.60(-6.07%)
Mar 20, 2017
10.09
10.12
9.939
9.953
12,644,410
-0.15(-1.53%)
Mar 17, 2017
10.25
10.28
10.04
10.11
35,409,132
-0.14(-1.37%)
Mar 16, 2017
10.30
10.31
10.18
10.25
13,671,195
+0.05(+0.51%)
Mar 15, 2017
10.35
10.39
10.13
10.20
17,891,862
-0.11(-1.07%)
Mar 14, 2017
10.35
10.35
10.17
10.31
10,388,193
-0.10(-0.91%)
Mar 13, 2017
10.38
10.42
10.31
10.40
8,611,900
+0.01(+0.14%)
Mar 10, 2017
10.50
10.51
10.25
10.39
14,134,104
-0.01(-0.14%)
Mar 09, 2017
10.42
10.49
10.35
10.40
13,468,779
+0.02(+0.21%)
Mar 08, 2017
10.53
10.55
10.34
10.38
12,186,225
-0.04(-0.42%)
Mar 07, 2017
10.66
10.66
10.39
10.42
8,899,125
-0.05(-0.49%)
Mar 06, 2017
10.42
10.53
10.38
10.47
9,552,112
-0.07(-0.63%)
Mar 03, 2017
10.47
10.59
10.45
10.54
8,109,906
+0.08(+0.77%)
Mar 02, 2017
10.79
10.79
10.45
10.46
10,884,648
-0.27(-2.52%)
Mar 01, 2017
10.60
10.79
10.59
10.73
14,197,924
+0.38(+3.68%)
Feb 28, 2017
10.38
10.40
10.24
10.35
13,283,926
-0.05(-0.49%)
Feb 27, 2017
10.36
10.42
10.32
10.40
6,616,632
+0.02(+0.21%)
Feb 24, 2017
10.25
10.38
10.21
10.38
11,940,413
+0.00(+0.00%)
Feb 23, 2017
10.41
10.43
10.28
10.38
8,215,192
-0.01(-0.07%)
Feb 22, 2017
10.31
10.44
10.31
10.39
7,633,173
+0.00(+0.00%)
Feb 21, 2017
10.40
10.50
10.31
10.39
10,817,540
+0.04(+0.43%)
Feb 17, 2017
10.34
10.34
10.34
0
-0.03(-0.28%)
Feb 16, 2017
10.37
10.42
10.26
10.37
8,676,994
-0.04(-0.35%)
Feb 15, 2017
10.43
10.45
10.32
10.41
11,657,986
+0.07(+0.71%)
Feb 14, 2017
10.12
10.35
10.05
10.34
13,805,768
+0.23(+2.24%)
Feb 13, 2017
10.04
10.20
10.03
10.11
16,362,672
+0.14(+1.39%)
Feb 10, 2017
9.947
9.999
9.882
9.969
9,375,556
+0.05(+0.52%)
Feb 09, 2017
9.860
9.962
9.786
9.918
10,697,368
+0.11(+1.12%)
Feb 08, 2017
9.801
9.816
9.662
9.808
13,990,828
-0.06(-0.59%)
Feb 07, 2017
9.933
9.947
9.816
9.867
17,914,690
-0.04(-0.37%)
Feb 06, 2017
9.860
9.969
9.808
9.904
9,974,137
-0.06(-0.59%)
Feb 03, 2017
9.816
10.01
9.750
9.962
22,630,222
+0.27(+2.79%)
Feb 02, 2017
9.794
9.834
9.633
9.691
16,680,306
-0.19(-1.93%)
Feb 01, 2017
10.03
10.17
9.845
9.882
13,306,692
-0.02(-0.22%)
Jan 31, 2017
9.896
10.01
9.794
9.904
16,366,719
-0.07(-0.66%)
Jan 30, 2017
10.02
10.03
9.812
9.969
11,683,414
-0.12(-1.16%)
Jan 27, 2017
10.23
10.25
10.02
10.09
13,886,421
-0.17(-1.64%)
Jan 26, 2017
10.33
10.37
10.22
10.25
22,986,920
-0.01(-0.07%)
Jan 25, 2017
9.955
10.28
9.845
10.26
24,954,298
+0.56(+5.81%)
Jan 24, 2017
9.596
9.735
9.552
9.699
19,392,914
+0.14(+1.45%)
Jan 23, 2017
9.574
9.647
9.483
9.560
13,795,841
-0.04(-0.46%)
Jan 20, 2017
9.567
9.691
9.523
9.603
10,680,866
+0.08(+0.85%)
Jan 19, 2017
9.669
9.728
9.479
9.523
13,859,211
-0.10(-1.06%)
Jan 18, 2017
9.523
9.633
9.413
9.625
16,749,357
+0.15(+1.54%)
Jan 17, 2017
9.764
9.779
9.464
9.479
17,161,740
-0.38(-3.86%)
Jan 13, 2017
9.860
9.860
9.860
0
+0.11(+1.13%)
Jan 12, 2017
9.743
9.838
9.618
9.750
11,681,366
-0.09(-0.89%)
Jan 11, 2017
9.757
9.911
9.695
9.838
15,380,386
+0.08(+0.83%)
Jan 10, 2017
9.772
9.852
9.728
9.757
17,906,962
+0.01(+0.08%)
Jan 09, 2017
9.669
9.794
9.603
9.750
25,680,510
+0.02(+0.23%)
Jan 06, 2017
9.779
9.867
9.677
9.728
16,445,091
+0.02(+0.23%)
Jan 05, 2017
9.838
9.940
9.633
9.706
16,989,874
-0.16(-1.63%)
Jan 04, 2017
9.750
9.918
9.750
9.867
16,396,676
+0.12(+1.20%)
Jan 03, 2017
9.852
9.900
9.673
9.750
14,927,043
+0.07(+0.76%)
Dec 30, 2016
9.677
9.677
9.677
0
+0.10(+1.07%)
Dec 29, 2016
9.728
9.735
9.530
9.574
11,377,785
-0.12(-1.28%)
Dec 28, 2016
9.926
9.926
9.669
9.699
8,941,811
-0.14(-1.41%)
Dec 27, 2016
9.911
9.911
9.779
9.838
7,170,926
+0.01(+0.15%)
Dec 23, 2016
9.823
9.823
9.823
0
+0.07(+0.68%)
Dec 22, 2016
9.779
9.830
9.713
9.757
17,162,014
+0.00(+0.00%)
Dec 21, 2016
9.757
9.794
9.662
9.757
9,185,905
-0.02(-0.22%)
Dec 20, 2016
9.706
9.786
9.684
9.779
22,990,104
+0.20(+2.06%)
Dec 19, 2016
9.538
9.611
9.468
9.582
17,287,000
+0.05(+0.54%)
Dec 16, 2016
9.691
9.786
9.523
9.530
35,817,896
-0.18(-1.81%)
Dec 15, 2016
9.611
9.764
9.517
9.706
29,191,512
+0.17(+1.83%)
Dec 14, 2016
9.531
9.779
9.379
9.531
24,894,696
-0.11(-1.13%)
Dec 13, 2016
9.750
9.779
9.564
9.640
19,009,540
-0.04(-0.38%)
Dec 12, 2016
9.801
9.910
9.640
9.677
21,874,798
-0.15(-1.55%)
Dec 09, 2016
9.793
9.844
9.655
9.830
23,531,970
+0.04(+0.37%)
Dec 08, 2016
9.735
9.921
9.648
9.793
32,745,494
+0.18(+1.89%)
Dec 07, 2016
9.582
9.633
9.531
9.611
25,646,960
-0.01(-0.08%)
Dec 06, 2016
9.517
9.648
9.379
9.619
21,673,012
+0.14(+1.46%)
Dec 05, 2016
9.488
9.582
9.422
9.480
20,150,674
+0.07(+0.70%)
Dec 02, 2016
9.466
9.539
9.313
9.415
33,061,620
-0.07(-0.69%)
Dec 01, 2016
9.168
9.560
9.128
9.480
33,575,928
+0.41(+4.57%)
Nov 30, 2016
9.087
9.160
9.044
9.066
23,493,522
+0.13(+1.47%)
Nov 29, 2016
8.898
9.007
8.869
8.935
16,627,593
+0.01(+0.16%)
Nov 28, 2016
9.051
9.153
8.884
8.920
15,633,724
-0.22(-2.39%)
Nov 25, 2016
9.218
9.222
9.117
9.138
5,862,909
-0.04(-0.40%)
Nov 23, 2016
9.175
9.175
9.175
0
+0.07(+0.72%)
Nov 22, 2016
9.160
9.160
9.022
9.109
19,725,358
+0.06(+0.64%)
Nov 21, 2016
9.160
9.168
9.037
9.051
20,579,938
-0.04(-0.48%)
Nov 18, 2016
8.949
9.124
8.927
9.095
26,842,652
+0.20(+2.21%)
Nov 17, 2016
8.716
8.927
8.658
8.898
23,643,180
+0.22(+2.51%)
Nov 16, 2016
8.607
8.716
8.568
8.680
22,827,192
-0.02(-0.25%)
Nov 15, 2016
8.680
8.702
8.469
8.702
33,919,496
+0.00(+0.00%)
Nov 14, 2016
8.615
8.876
8.593
8.702
33,814,808
+0.19(+2.22%)
Nov 11, 2016
8.425
8.549
8.364
8.513
23,022,846
+0.07(+0.86%)
Nov 10, 2016
8.025
8.484
8.018
8.440
35,724,268
+0.50(+6.32%)
Nov 09, 2016
7.603
7.982
7.538
7.938
36,173,488
+0.48(+6.44%)
Nov 08, 2016
7.669
7.669
7.370
7.458
22,035,048
-0.15(-1.91%)
Nov 07, 2016
7.560
7.676
7.560
7.603
16,502,969
+0.21(+2.85%)
Nov 04, 2016
7.465
7.530
7.327
7.392
16,799,742
-0.07(-0.88%)
Nov 03, 2016
7.516
7.560
7.414
7.458
23,612,418
-0.06(-0.77%)
Nov 02, 2016
7.661
7.676
7.450
7.516
25,367,188
-0.17(-2.18%)
Nov 01, 2016
7.749
7.792
7.596
7.683
22,360,090
-0.03(-0.38%)
Oct 31, 2016
7.647
7.745
7.647
7.712
20,138,428
+0.03(+0.38%)
Oct 28, 2016
7.829
7.843
7.618
7.683
16,283,462
-0.14(-1.77%)
Oct 27, 2016
7.843
7.902
7.756
7.822
22,261,860
+0.04(+0.47%)
Oct 26, 2016
7.450
7.843
7.443
7.785
39,433,416
+0.37(+5.00%)
Oct 25, 2016
7.349
7.447
7.305
7.414
15,579,399
+0.07(+0.89%)
Oct 24, 2016
7.385
7.399
7.327
7.349
9,462,164
+0.03(+0.40%)
Oct 21, 2016
7.261
7.356
7.239
7.319
16,313,106
-0.06(-0.79%)
Oct 20, 2016
7.283
7.399
7.269
7.378
12,348,697
+0.08(+1.10%)
Oct 19, 2016
7.159
7.323
7.130
7.298
18,439,432
+0.17(+2.35%)
Oct 18, 2016
7.094
7.138
7.021
7.130
10,209,489
+0.10(+1.45%)
Oct 17, 2016
7.159
7.174
7.021
7.028
10,795,002
-0.12(-1.63%)
Oct 14, 2016
7.152
7.232
7.108
7.145
10,240,188
+0.07(+1.03%)
Oct 13, 2016
7.167
7.218
6.963
7.072
20,832,020
-0.18(-2.51%)
Oct 12, 2016
7.312
7.341
7.239
7.254
8,338,497
-0.04(-0.50%)
Oct 11, 2016
7.312
7.407
7.218
7.290
14,321,855
-0.10(-1.38%)
Oct 10, 2016
7.429
7.480
7.392
7.392
8,075,172
-0.01(-0.10%)
Oct 07, 2016
7.399
7.458
7.298
7.399
12,227,512
+0.01(+0.10%)
Oct 06, 2016
7.370
7.436
7.345
7.392
13,375,619
+0.01(+0.20%)
Oct 05, 2016
7.225
7.421
7.196
7.378
14,768,247
+0.19(+2.63%)
Oct 04, 2016
7.174
7.254
7.116
7.189
11,132,584
+0.06(+0.82%)
Oct 03, 2016
7.152
7.210
7.087
7.130
11,392,261
-0.04(-0.61%)
Sep 30, 2016
7.116
7.218
7.058
7.174
14,021,246
+0.11(+1.54%)
Sep 29, 2016
7.218
7.247
7.039
7.065
11,166,356
-0.15(-2.12%)
Sep 28, 2016
7.210
7.218
7.087
7.218
15,959,490
+0.13(+1.85%)
Sep 27, 2016
6.985
7.087
6.927
7.087
12,629,479
+0.09(+1.35%)
Sep 26, 2016
7.145
7.167
6.992
6.992
11,010,115
-0.21(-2.93%)
Sep 23, 2016
7.174
7.254
7.138
7.203
12,729,170
+0.01(+0.20%)
Sep 22, 2016
7.138
7.196
7.127
7.189
17,174,570
+0.11(+1.54%)
Sep 21, 2016
7.094
7.116
6.985
7.079
15,401,312
+0.01(+0.21%)
Sep 20, 2016
7.101
7.123
7.010
7.065
12,305,575
-0.01(-0.10%)
Sep 19, 2016
7.116
7.152
7.021
7.072
14,489,878
-0.01(-0.10%)
Sep 16, 2016
7.065
7.087
6.999
7.079
25,558,480
-0.04(-0.61%)
Sep 15, 2016
7.087
7.181
7.065
7.123
18,567,024
+0.04(+0.62%)
Sep 14, 2016
7.152
7.159
7.036
7.079
30,103,720
-0.06(-0.81%)
Sep 13, 2016
7.166
7.170
7.047
7.137
14,486,872
-0.09(-1.20%)
Sep 12, 2016
7.000
7.231
7.000
7.224
20,273,834
+0.10(+1.42%)
Sep 09, 2016
7.152
7.195
7.130
7.123
18,673,216
-0.02(-0.30%)
Sep 08, 2016
7.159
7.173
7.072
7.144
16,454,248
-0.01(-0.10%)
Sep 07, 2016
7.094
7.181
7.054
7.152
13,886,920
+0.03(+0.41%)
Sep 06, 2016
7.231
7.238
7.058
7.123
20,027,368
-0.12(-1.60%)
Sep 02, 2016
7.224
7.238
7.238
7.238
12,445,870
+0.04(+0.60%)
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.