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
GX Superincome Preferred ETF
(NY:
SPFF
)
9.200
-0.015 (-0.16%)
Official Closing Price
Updated: 8:00 PM EDT, Jun 7, 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 29, 2014
7.927
7.943
7.943
7.943
72,711
+0.01(+0.13%)
Aug 28, 2014
7.938
7.943
7.933
7.933
65,766
-0.02(-0.26%)
Aug 27, 2014
7.954
7.954
7.927
7.954
52,794
+0.01(+0.07%)
Aug 26, 2014
7.938
7.949
7.917
7.949
150,379
+0.01(+0.13%)
Aug 25, 2014
7.933
7.938
7.912
7.938
107,361
+0.02(+0.27%)
Aug 22, 2014
7.917
7.927
7.906
7.917
94,794
+0.01(+0.10%)
Aug 21, 2014
7.906
7.916
7.896
7.909
226,424
-0.01(-0.16%)
Aug 20, 2014
7.922
7.922
7.901
7.922
272,674
+0.01(+0.13%)
Aug 19, 2014
7.915
7.915
7.906
7.912
124,816
-0.01(-0.13%)
Aug 18, 2014
7.917
7.927
7.901
7.922
129,687
+0.01(+0.07%)
Aug 15, 2014
7.910
7.917
7.891
7.917
180,416
+0.01(+0.13%)
Aug 14, 2014
7.901
7.917
7.901
7.906
115,948
+0.02(+0.20%)
Aug 13, 2014
7.885
7.896
7.875
7.891
106,817
+0.03(+0.33%)
Aug 12, 2014
7.843
7.870
7.838
7.864
113,558
+0.01(+0.07%)
Aug 11, 2014
7.870
7.879
7.838
7.859
77,996
+0.01(+0.07%)
Aug 08, 2014
7.827
7.864
7.827
7.854
51,389
+0.02(+0.20%)
Aug 07, 2014
7.791
7.859
7.791
7.838
61,447
+0.03(+0.34%)
Aug 06, 2014
7.801
7.837
7.780
7.812
123,990
+0.01(+0.07%)
Aug 05, 2014
7.817
7.827
7.780
7.806
116,952
+0.01(+0.13%)
Aug 04, 2014
7.817
7.843
7.784
7.796
278,012
-0.02(-0.27%)
Aug 01, 2014
7.859
7.864
7.796
7.817
262,415
-0.04(-0.45%)
Jul 31, 2014
7.889
7.889
7.831
7.852
186,834
-0.04(-0.46%)
Jul 30, 2014
7.900
7.905
7.879
7.889
69,287
-0.01(-0.13%)
Jul 29, 2014
7.910
7.910
7.894
7.900
121,601
+0.00(+0.00%)
Jul 28, 2014
7.889
7.900
7.879
7.900
143,390
+0.03(+0.33%)
Jul 25, 2014
7.852
7.879
7.852
7.873
207,451
+0.02(+0.27%)
Jul 24, 2014
7.884
7.884
7.847
7.852
179,349
-0.02(-0.27%)
Jul 23, 2014
7.873
7.879
7.842
7.873
99,726
+0.02(+0.28%)
Jul 22, 2014
7.884
7.900
7.847
7.851
164,366
-0.02(-0.21%)
Jul 21, 2014
7.879
7.900
7.852
7.868
226,636
-0.01(-0.07%)
Jul 18, 2014
7.868
7.873
7.858
7.873
65,521
+0.02(+0.27%)
Jul 17, 2014
7.889
7.889
7.837
7.852
282,285
-0.03(-0.33%)
Jul 16, 2014
7.900
7.900
7.878
7.879
65,863
-0.01(-0.13%)
Jul 15, 2014
7.894
7.904
7.879
7.889
148,139
+0.01(+0.13%)
Jul 14, 2014
7.889
7.905
7.879
7.879
130,934
-0.01(-0.13%)
Jul 11, 2014
7.858
7.894
7.858
7.889
100,516
+0.04(+0.53%)
Jul 10, 2014
7.852
7.868
7.847
7.847
130,852
-0.03(-0.33%)
Jul 09, 2014
7.858
7.873
7.852
7.873
141,784
+0.02(+0.27%)
Jul 08, 2014
7.842
7.868
7.842
7.852
132,081
+0.01(+0.13%)
Jul 07, 2014
7.863
7.873
7.837
7.842
127,217
-0.02(-0.27%)
Jul 03, 2014
7.868
7.863
7.863
7.863
159,398
-0.01(-0.07%)
Jul 02, 2014
7.868
7.873
7.852
7.868
94,621
+0.01(+0.13%)
Jul 01, 2014
7.868
7.873
7.854
7.858
83,400
-0.00(-0.05%)
Jun 30, 2014
7.846
7.862
7.841
7.862
132,942
+0.01(+0.13%)
Jun 27, 2014
7.830
7.856
7.830
7.851
105,299
+0.00(+0.03%)
Jun 26, 2014
7.830
7.862
7.827
7.849
109,639
+0.01(+0.17%)
Jun 25, 2014
7.830
7.836
7.820
7.836
97,268
+0.01(+0.07%)
Jun 24, 2014
7.846
7.846
7.825
7.830
371,684
-0.02(-0.20%)
Jun 23, 2014
7.825
7.846
7.815
7.846
430,948
+0.03(+0.40%)
Jun 20, 2014
7.809
7.820
7.797
7.815
299,238
+0.01(+0.15%)
Jun 19, 2014
7.799
7.809
7.778
7.803
205,102
+0.02(+0.25%)
Jun 18, 2014
7.778
7.786
7.768
7.783
115,309
+0.01(+0.07%)
Jun 17, 2014
7.763
7.789
7.752
7.778
167,085
+0.02(+0.20%)
Jun 16, 2014
7.757
7.773
7.742
7.763
190,224
+0.01(+0.13%)
Jun 13, 2014
7.737
7.763
7.726
7.752
116,741
+0.00(+0.00%)
Jun 12, 2014
7.783
7.856
7.742
7.752
137,028
-0.01(-0.13%)
Jun 11, 2014
7.757
7.763
7.737
7.763
82,609
-0.01(-0.13%)
Jun 10, 2014
7.783
7.783
7.742
7.773
148,612
+0.01(+0.13%)
Jun 06, 2014
7.742
7.778
7.737
7.763
110,413
+0.09(+1.15%)
Jun 05, 2014
7.757
7.763
7.674
7.674
187,188
-0.08(-1.01%)
Jun 04, 2014
7.794
7.796
7.721
7.752
202,372
-0.04(-0.47%)
Jun 03, 2014
7.815
7.825
7.783
7.789
148,810
-0.03(-0.40%)
Jun 02, 2014
7.841
7.841
7.812
7.820
296,121
+0.01(+0.16%)
May 30, 2014
7.844
7.844
7.798
7.807
154,114
-0.02(-0.28%)
May 29, 2014
7.824
7.829
7.803
7.829
94,444
+0.01(+0.13%)
May 28, 2014
7.819
7.819
7.798
7.819
109,895
-0.01(-0.07%)
May 27, 2014
7.782
7.824
7.782
7.824
132,319
+0.04(+0.47%)
May 23, 2014
7.813
7.787
7.787
7.787
120,626
-0.01(-0.07%)
May 22, 2014
7.813
7.813
7.793
7.793
120,208
-0.01(-0.07%)
May 21, 2014
7.813
7.818
7.798
7.798
68,782
-0.01(-0.13%)
May 20, 2014
7.813
7.813
7.798
7.808
57,991
-0.00(-0.06%)
May 19, 2014
7.787
7.813
7.787
7.813
177,863
+0.01(+0.13%)
May 16, 2014
7.808
7.819
7.782
7.803
201,713
-0.01(-0.07%)
May 15, 2014
7.824
7.824
7.798
7.808
52,010
+0.01(+0.07%)
May 14, 2014
7.829
7.829
7.800
7.803
68,720
-0.01(-0.07%)
May 13, 2014
7.803
7.809
7.798
7.808
131,728
+0.01(+0.13%)
May 12, 2014
7.803
7.803
7.782
7.798
115,568
+0.01(+0.07%)
May 09, 2014
7.808
7.808
7.782
7.793
58,781
-0.01(-0.07%)
May 08, 2014
7.798
7.803
7.790
7.798
170,058
+0.00(+0.00%)
May 07, 2014
7.803
7.813
7.782
7.798
164,365
+0.01(+0.07%)
May 06, 2014
7.808
7.824
7.782
7.793
101,529
-0.01(-0.13%)
May 05, 2014
7.850
7.850
7.793
7.803
226,176
-0.02(-0.26%)
May 02, 2014
7.834
7.834
7.782
7.824
99,699
+0.04(+0.47%)
May 01, 2014
7.850
7.850
7.781
7.787
119,133
-0.00(-0.05%)
Apr 30, 2014
7.771
7.791
7.760
7.791
164,199
+0.03(+0.33%)
Apr 29, 2014
7.771
7.771
7.755
7.766
110,489
+0.01(+0.13%)
Apr 28, 2014
7.750
7.755
7.730
7.755
192,251
+0.02(+0.27%)
Apr 25, 2014
7.729
7.745
7.724
7.735
94,184
-0.01(-0.07%)
Apr 24, 2014
7.745
7.745
7.724
7.740
157,902
+0.01(+0.13%)
Apr 23, 2014
7.735
7.750
7.714
7.729
102,169
+0.01(+0.13%)
Apr 22, 2014
7.719
7.719
7.704
7.719
91,570
+0.02(+0.20%)
Apr 21, 2014
7.771
7.771
7.699
7.704
416,239
-0.05(-0.66%)
Apr 17, 2014
7.750
7.755
7.755
7.755
136,037
+0.01(+0.07%)
Apr 16, 2014
7.755
7.755
7.729
7.750
102,798
+0.01(+0.07%)
Apr 15, 2014
7.760
7.760
7.719
7.745
433,082
+0.00(+0.00%)
Apr 14, 2014
7.745
7.760
7.745
7.745
44,576
+0.00(+0.00%)
Apr 11, 2014
7.755
7.755
7.721
7.745
104,380
-0.01(-0.13%)
Apr 10, 2014
7.766
7.766
7.719
7.755
72,066
+0.00(+0.00%)
Apr 09, 2014
7.735
7.760
7.729
7.755
96,475
+0.02(+0.27%)
Apr 08, 2014
7.766
7.766
7.729
7.735
34,166
+0.01(+0.13%)
Apr 07, 2014
7.735
7.735
7.709
7.724
90,788
-0.01(-0.07%)
Apr 04, 2014
7.760
7.760
7.724
7.729
83,594
+0.00(+0.05%)
Apr 03, 2014
7.781
7.781
7.714
7.726
47,857
+0.01(+0.08%)
Apr 02, 2014
7.750
7.750
7.715
7.719
77,325
-0.03(-0.40%)
Apr 01, 2014
7.760
7.760
7.724
7.750
122,200
+0.03(+0.42%)
Mar 31, 2014
7.733
7.733
7.703
7.718
215,955
-0.02(-0.20%)
Mar 28, 2014
7.712
7.733
7.697
7.733
71,316
+0.03(+0.33%)
Mar 27, 2014
7.718
7.718
7.692
7.708
59,511
-0.01(-0.19%)
Mar 26, 2014
7.718
7.728
7.698
7.723
112,896
+0.01(+0.19%)
Mar 25, 2014
7.718
7.733
7.687
7.708
133,491
+0.00(+0.00%)
Mar 24, 2014
7.708
7.708
7.672
7.708
128,665
+0.02(+0.20%)
Mar 21, 2014
7.687
7.692
7.677
7.692
78,959
+0.01(+0.13%)
Mar 20, 2014
7.662
7.682
7.651
7.682
67,349
+0.01(+0.10%)
Mar 19, 2014
7.718
7.718
7.656
7.674
150,338
-0.01(-0.17%)
Mar 18, 2014
7.703
7.703
7.663
7.687
77,662
+0.01(+0.07%)
Mar 17, 2014
7.626
7.682
7.618
7.682
80,526
+0.05(+0.67%)
Mar 14, 2014
7.626
7.646
7.599
7.631
65,528
+0.00(+0.00%)
Mar 13, 2014
7.621
7.631
7.574
7.631
54,010
+0.03(+0.40%)
Mar 12, 2014
7.574
7.600
7.569
7.600
51,547
+0.02(+0.27%)
Mar 11, 2014
7.585
7.585
7.569
7.580
46,050
+0.01(+0.14%)
Mar 10, 2014
7.595
7.595
7.564
7.569
72,139
-0.02(-0.27%)
Mar 07, 2014
7.621
7.621
7.574
7.590
66,920
-0.01(-0.10%)
Mar 06, 2014
7.621
7.621
7.580
7.597
53,553
+0.02(+0.24%)
Mar 05, 2014
7.585
7.585
7.574
7.580
55,095
+0.00(+0.03%)
Mar 04, 2014
7.610
7.610
7.564
7.577
55,659
-0.01(-0.10%)
Mar 03, 2014
7.605
7.605
7.564
7.585
86,603
+0.00(+0.02%)
Feb 28, 2014
7.593
7.593
7.578
7.583
32,285
+0.00(+0.00%)
Feb 27, 2014
7.594
7.594
7.573
7.583
85,612
-0.01(-0.13%)
Feb 26, 2014
7.599
7.604
7.568
7.594
120,368
+0.02(+0.27%)
Feb 25, 2014
7.568
7.573
7.558
7.573
57,123
-0.01(-0.07%)
Feb 24, 2014
7.590
7.590
7.568
7.578
70,770
+0.00(+0.00%)
Feb 21, 2014
7.588
7.594
7.578
7.578
62,460
-0.00(-0.03%)
Feb 20, 2014
7.614
7.614
7.568
7.581
67,636
-0.04(-0.50%)
Feb 19, 2014
7.588
7.619
7.568
7.619
46,456
+0.04(+0.47%)
Feb 18, 2014
7.568
7.599
7.558
7.583
193,923
+0.02(+0.30%)
Feb 14, 2014
7.578
7.561
7.561
7.561
120,674
-0.02(-0.23%)
Feb 13, 2014
7.522
7.583
7.517
7.578
79,719
+0.02(+0.20%)
Feb 12, 2014
7.553
7.563
7.522
7.563
46,545
+0.00(+0.00%)
Feb 11, 2014
7.563
7.563
7.517
7.563
68,972
+0.04(+0.47%)
Feb 10, 2014
7.563
7.563
7.517
7.527
156,072
-0.01(-0.14%)
Feb 07, 2014
7.512
7.543
7.502
7.537
103,279
+0.03(+0.34%)
Feb 06, 2014
7.522
7.522
7.481
7.512
108,263
+0.03(+0.41%)
Feb 05, 2014
7.619
7.619
7.466
7.481
58,893
-0.02(-0.27%)
Feb 04, 2014
7.466
7.502
7.461
7.502
59,617
+0.04(+0.48%)
Feb 03, 2014
7.522
7.522
7.461
7.466
118,312
-0.02(-0.26%)
Jan 31, 2014
7.506
7.506
7.485
7.485
98,307
-0.03(-0.40%)
Jan 30, 2014
7.531
7.531
7.475
7.516
67,576
+0.02(+0.20%)
Jan 29, 2014
7.490
7.500
7.490
7.500
87,091
+0.01(+0.14%)
Jan 28, 2014
7.480
7.506
7.476
7.490
53,012
+0.03(+0.41%)
Jan 27, 2014
7.475
7.485
7.455
7.460
57,961
-0.02(-0.20%)
Jan 24, 2014
7.511
7.521
7.460
7.475
120,342
-0.03(-0.34%)
Jan 23, 2014
7.516
7.521
7.485
7.500
86,596
-0.01(-0.07%)
Jan 22, 2014
7.531
7.534
7.500
7.506
96,659
-0.03(-0.34%)
Jan 21, 2014
7.546
7.571
7.475
7.531
130,261
-0.01(-0.07%)
Jan 17, 2014
7.571
7.536
7.536
7.536
84,453
+0.01(+0.07%)
Jan 16, 2014
7.500
7.536
7.499
7.531
90,225
+0.04(+0.54%)
Jan 15, 2014
7.485
7.506
7.480
7.490
55,808
+0.01(+0.07%)
Jan 14, 2014
7.506
7.506
7.450
7.485
108,702
+0.01(+0.07%)
Jan 13, 2014
7.495
7.500
7.470
7.480
92,346
+0.00(+0.00%)
Jan 10, 2014
7.480
7.490
7.460
7.480
52,633
+0.02(+0.20%)
Jan 09, 2014
7.511
7.511
7.450
7.465
102,022
+0.01(+0.07%)
Jan 08, 2014
7.475
7.475
7.435
7.460
77,651
-0.01(-0.07%)
Jan 07, 2014
7.500
7.500
7.465
7.465
68,413
-0.01(-0.10%)
Jan 06, 2014
7.516
7.516
7.435
7.473
100,517
+0.02(+0.31%)
Jan 03, 2014
7.445
7.460
7.436
7.450
55,764
+0.03(+0.40%)
Jan 02, 2014
7.419
7.424
7.394
7.420
69,922
+0.03(+0.36%)
Dec 31, 2013
7.409
7.394
7.394
7.394
40,253
+0.03(+0.34%)
Dec 30, 2013
7.369
7.394
7.359
7.369
73,397
+0.00(+0.04%)
Dec 27, 2013
7.384
7.394
7.359
7.366
90,647
-0.02(-0.23%)
Dec 26, 2013
7.352
7.382
7.352
7.382
49,340
+0.02(+0.27%)
Dec 24, 2013
7.352
7.367
7.352
7.362
39,401
+0.01(+0.14%)
Dec 23, 2013
7.387
7.407
7.343
7.352
94,575
-0.01(-0.14%)
Dec 20, 2013
7.377
7.407
7.352
7.362
114,859
-0.02(-0.20%)
Dec 19, 2013
7.407
7.407
7.353
7.377
94,692
+0.00(+0.00%)
Dec 18, 2013
7.362
7.377
7.357
7.377
32,312
+0.01(+0.14%)
Dec 17, 2013
7.417
7.417
7.355
7.367
87,714
+0.02(+0.20%)
Dec 16, 2013
7.357
7.367
7.328
7.352
98,741
+0.01(+0.07%)
Dec 13, 2013
7.327
7.347
7.307
7.347
67,126
+0.04(+0.48%)
Dec 12, 2013
7.357
7.357
7.277
7.312
132,546
-0.02(-0.27%)
Dec 11, 2013
7.402
7.402
7.327
7.332
120,736
-0.02(-0.27%)
Dec 10, 2013
7.377
7.377
7.337
7.352
222,042
-0.02(-0.27%)
Dec 09, 2013
7.397
7.397
7.342
7.372
128,146
+0.02(+0.20%)
Dec 06, 2013
7.337
7.377
7.337
7.357
44,202
-0.02(-0.20%)
Dec 05, 2013
7.407
7.437
7.337
7.372
132,918
-0.02(-0.20%)
Dec 04, 2013
7.372
7.402
7.367
7.387
96,743
-0.02(-0.27%)
Dec 03, 2013
7.402
7.410
7.392
7.407
21,289
+0.01(+0.07%)
Dec 02, 2013
7.427
7.437
7.387
7.402
38,062
-0.05(-0.63%)
Nov 29, 2013
7.430
7.450
7.402
7.450
30,378
+0.00(+0.07%)
Nov 27, 2013
7.435
7.460
7.395
7.445
82,248
+0.00(+0.07%)
Nov 26, 2013
7.445
7.445
7.385
7.440
62,190
+0.01(+0.20%)
Nov 25, 2013
7.435
7.435
7.375
7.425
53,476
+0.03(+0.39%)
Nov 22, 2013
7.425
7.425
7.355
7.396
82,759
-0.01(-0.12%)
Nov 21, 2013
7.385
7.405
7.365
7.405
62,782
+0.00(+0.07%)
Nov 20, 2013
7.430
7.430
7.365
7.400
96,439
+0.02(+0.27%)
Nov 19, 2013
7.390
7.390
7.370
7.380
72,720
-0.02(-0.34%)
Nov 18, 2013
7.375
7.405
7.370
7.405
58,567
+0.03(+0.43%)
Nov 15, 2013
7.385
7.385
7.350
7.373
29,553
+0.02(+0.24%)
Nov 14, 2013
7.370
7.375
7.345
7.355
20,478
-0.02(-0.26%)
Nov 12, 2013
7.335
7.375
7.335
7.375
52,294
-0.00(-0.07%)
Nov 11, 2013
7.405
7.405
7.370
7.380
83,308
-0.02(-0.33%)
Nov 08, 2013
7.420
7.425
7.360
7.404
71,536
+0.01(+0.09%)
Nov 07, 2013
7.419
7.419
7.370
7.397
100,193
-0.02(-0.24%)
Nov 06, 2013
7.509
7.509
7.370
7.415
104,869
+0.02(+0.34%)
Nov 05, 2013
7.460
7.460
7.370
7.390
74,005
-0.02(-0.34%)
Nov 04, 2013
7.440
7.440
7.405
7.415
40,580
+0.02(+0.34%)
Nov 01, 2013
7.350
7.465
7.350
7.390
113,435
+0.01(+0.11%)
Oct 31, 2013
7.342
7.431
7.342
7.382
194,257
+0.02(+0.21%)
Oct 30, 2013
7.402
7.402
7.352
7.366
41,842
-0.01(-0.07%)
Oct 29, 2013
7.366
7.372
7.359
7.372
117,507
-0.01(-0.14%)
Oct 28, 2013
7.377
7.392
7.352
7.382
48,607
+0.00(+0.07%)
Oct 25, 2013
7.342
7.377
7.342
7.377
34,141
+0.01(+0.13%)
Oct 24, 2013
7.387
7.387
7.357
7.367
60,734
-0.01(-0.13%)
Oct 23, 2013
7.382
7.387
7.347
7.376
44,017
-0.02(-0.32%)
Oct 22, 2013
7.337
7.402
7.332
7.400
112,564
+0.04(+0.58%)
Oct 21, 2013
7.431
7.486
7.347
7.357
166,428
-0.03(-0.47%)
Oct 18, 2013
7.352
7.396
7.336
7.392
74,707
+0.03(+0.47%)
Oct 17, 2013
7.332
7.421
7.302
7.357
122,937
+0.05(+0.68%)
Oct 16, 2013
7.297
7.307
7.268
7.307
29,598
-0.01(-0.13%)
Oct 15, 2013
7.263
7.317
7.263
7.317
73,334
+0.02(+0.27%)
Oct 14, 2013
7.297
7.302
7.268
7.297
65,934
+0.02(+0.27%)
Oct 11, 2013
7.287
7.288
7.273
7.277
42,073
+0.01(+0.14%)
Oct 10, 2013
7.253
7.277
7.253
7.268
54,194
+0.04(+0.62%)
Oct 09, 2013
7.327
7.327
7.203
7.223
50,562
-0.05(-0.68%)
Oct 08, 2013
7.263
7.273
7.223
7.273
37,542
+0.03(+0.41%)
Oct 07, 2013
7.287
7.287
7.238
7.243
49,102
-0.02(-0.34%)
Oct 04, 2013
7.253
7.277
7.253
7.268
56,756
+0.02(+0.27%)
Oct 03, 2013
7.362
7.362
7.233
7.248
73,405
-0.03(-0.48%)
Oct 02, 2013
7.273
7.282
7.243
7.282
60,576
+0.03(+0.41%)
Oct 01, 2013
7.268
7.268
7.235
7.253
35,667
-0.00(-0.06%)
Sep 27, 2013
7.301
7.306
7.232
7.257
94,367
-0.04(-0.54%)
Sep 26, 2013
7.326
7.326
7.275
7.296
41,731
+0.00(+0.07%)
Sep 25, 2013
7.286
7.291
7.255
7.291
29,763
+0.03(+0.41%)
Sep 24, 2013
7.262
7.271
7.237
7.262
51,520
-0.01(-0.14%)
Sep 23, 2013
7.286
7.286
7.227
7.271
105,522
+0.01(+0.14%)
Sep 20, 2013
7.237
7.281
7.232
7.262
174,393
-0.02(-0.27%)
Sep 19, 2013
7.326
7.326
7.252
7.281
149,920
-0.03(-0.47%)
Sep 18, 2013
7.242
7.385
7.217
7.316
175,139
+0.10(+1.37%)
Sep 17, 2013
7.228
7.232
7.212
7.217
30,540
-0.02(-0.34%)
Sep 16, 2013
7.241
7.252
7.217
7.242
135,734
-0.01(-0.14%)
Sep 13, 2013
7.193
7.252
7.183
7.252
54,346
+0.04(+0.52%)
Sep 12, 2013
7.267
7.267
7.202
7.214
42,952
-0.04(-0.58%)
Sep 11, 2013
7.202
7.267
7.202
7.257
26,356
+0.04(+0.62%)
Sep 10, 2013
7.227
7.252
7.202
7.212
14,607
+0.01(+0.21%)
Sep 09, 2013
7.212
7.212
7.183
7.197
35,816
+0.00(+0.00%)
Sep 06, 2013
7.197
7.212
7.178
7.197
70,153
+0.02(+0.27%)
Sep 05, 2013
7.178
7.197
7.153
7.178
51,843
-0.01(-0.14%)
Sep 04, 2013
7.212
7.212
7.168
7.188
61,370
+0.00(+0.07%)
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.