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
India Globalization Capital Inc
(NY:
IGC
)
0.4870
-0.0130 (-2.60%)
Official Closing Price
Updated: 8:00 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 (%)
Sep 30, 2014
0.7000
0.7280
0.6951
0.7000
59,493
-0.01(-0.86%)
Sep 29, 2014
0.7100
0.7233
0.6900
0.7061
15,412
+0.00(+0.47%)
Sep 26, 2014
0.7012
0.7200
0.6700
0.7028
64,962
+0.00(+0.40%)
Sep 25, 2014
0.7000
0.7099
0.6600
0.7000
91,158
-0.02(-2.76%)
Sep 24, 2014
0.7300
0.7379
0.7000
0.7199
65,290
-0.01(-1.38%)
Sep 23, 2014
0.7200
0.7370
0.7153
0.7300
42,481
-0.01(-1.35%)
Sep 22, 2014
0.7501
0.7700
0.6230
0.7400
257,248
-0.04(-5.13%)
Sep 19, 2014
0.8101
0.8101
0.7701
0.7800
100,537
-0.03(-3.70%)
Sep 18, 2014
0.8300
0.8599
0.8100
0.8100
86,205
-0.05(-5.81%)
Sep 17, 2014
0.8801
0.8801
0.8400
0.8600
34,984
-0.01(-1.15%)
Sep 16, 2014
0.8400
0.8850
0.8117
0.8700
71,565
+0.01(+1.60%)
Sep 15, 2014
0.8626
0.9000
0.8302
0.8563
118,251
-0.03(-3.79%)
Sep 12, 2014
0.9000
0.9300
0.8618
0.8900
93,843
-0.02(-2.47%)
Sep 11, 2014
0.8903
0.9450
0.8716
0.9125
37,611
+0.01(+1.41%)
Sep 10, 2014
0.8800
0.8998
0.8516
0.8998
58,550
+0.02(+2.13%)
Sep 09, 2014
0.8900
0.9150
0.8801
0.8810
27,358
-0.03(-3.17%)
Sep 08, 2014
0.8802
0.9400
0.8600
0.9098
72,160
+0.04(+4.55%)
Sep 05, 2014
0.8600
0.8900
0.8500
0.8702
58,329
+0.00(+0.02%)
Sep 04, 2014
0.8700
0.9100
0.8500
0.8700
119,775
+0.01(+0.93%)
Sep 03, 2014
0.9600
0.9600
0.8618
0.8620
105,205
-0.06(-6.62%)
Sep 02, 2014
0.9520
1.012
0.9118
0.9231
171,612
-0.04(-3.84%)
Aug 29, 2014
0.9800
0.9600
0.9600
0.9600
281,300
-0.04(-4.00%)
Aug 28, 2014
0.9000
1.000
0.8800
1.000
394,193
+0.10(+11.11%)
Aug 27, 2014
0.8600
0.8900
0.9000
0.9000
55,213
+0.00(+0.00%)
Aug 26, 2014
0.8700
0.8800
0.8621
0.9000
48,470
+0.01(+1.12%)
Aug 25, 2014
0.8610
0.9010
0.8610
0.8900
95,741
+0.03(+3.49%)
Aug 22, 2014
0.9100
0.9100
0.8600
0.8600
90,335
-0.04(-4.44%)
Aug 21, 2014
0.8800
0.9300
0.8800
0.9000
407,386
+0.03(+3.21%)
Aug 20, 2014
0.8480
0.9300
0.8480
0.8720
421,226
+0.02(+2.59%)
Aug 19, 2014
0.8600
0.8650
0.8599
0.8500
34,492
+0.01(+1.43%)
Aug 18, 2014
0.8400
0.8480
0.8100
0.8380
121,208
+0.02(+2.81%)
Aug 15, 2014
0.8501
0.8780
0.8027
0.8151
99,189
-0.03(-4.11%)
Aug 14, 2014
0.8200
0.8830
0.8200
0.8500
201,747
+0.03(+3.63%)
Aug 13, 2014
0.8201
0.9000
0.8100
0.8202
191,978
+0.01(+1.13%)
Aug 12, 2014
0.8000
0.8380
0.8000
0.8110
72,252
+0.01(+0.73%)
Aug 11, 2014
0.8300
0.8480
0.8051
0.8051
112,043
-0.04(-5.06%)
Aug 08, 2014
0.8600
0.8601
0.8316
0.8480
71,446
+0.02(+2.17%)
Aug 07, 2014
0.8200
0.8900
0.8200
0.8300
292,412
+0.01(+1.22%)
Aug 06, 2014
0.9100
0.9100
0.8100
0.8200
284,844
-0.10(-10.55%)
Aug 05, 2014
0.9600
0.9799
0.9100
0.9167
156,927
-0.04(-4.51%)
Aug 04, 2014
0.9900
1.000
0.9600
0.9600
193,716
-0.04(-4.00%)
Aug 01, 2014
1.020
1.050
0.9900
1.000
96,685
-0.01(-0.99%)
Jul 31, 2014
1.030
1.030
1.000
1.010
207,686
-0.02(-1.94%)
Jul 30, 2014
1.080
1.090
1.030
1.030
224,453
-0.04(-3.74%)
Jul 29, 2014
1.060
1.130
1.030
1.070
231,817
+0.02(+1.90%)
Jul 28, 2014
1.130
1.170
1.020
1.050
195,236
-0.08(-7.08%)
Jul 25, 2014
1.160
1.190
1.120
1.130
234,245
-0.04(-3.42%)
Jul 24, 2014
1.060
1.250
1.060
1.170
1,136,125
+0.09(+8.33%)
Jul 23, 2014
0.9900
1.150
0.9900
1.080
899,464
+0.08(+8.00%)
Jul 22, 2014
0.9900
1.030
0.9500
1.000
270,001
+0.00(+0.00%)
Jul 21, 2014
1.100
1.110
1.000
1.000
599,443
-0.08(-7.32%)
Jul 18, 2014
1.020
1.099
1.020
1.079
127,092
+0.02(+1.79%)
Jul 17, 2014
1.070
1.140
1.040
1.060
210,034
-0.01(-0.93%)
Jul 16, 2014
1.130
1.140
0.9309
1.070
809,106
-0.07(-6.15%)
Jul 15, 2014
1.300
1.300
1.100
1.140
575,316
-0.19(-14.28%)
Jul 14, 2014
1.300
1.360
1.280
1.330
280,737
+0.00(+0.00%)
Jul 11, 2014
1.380
1.420
1.260
1.330
372,547
-0.07(-4.86%)
Jul 10, 2014
1.380
1.411
1.360
1.398
167,314
-0.00(-0.14%)
Jul 09, 2014
1.400
1.450
1.400
1.400
275,316
-0.04(-2.78%)
Jul 08, 2014
1.470
1.580
1.410
1.440
489,792
-0.04(-2.70%)
Jul 07, 2014
1.650
1.650
1.480
1.480
855,266
+0.00(+0.00%)
Jul 03, 2014
1.430
1.480
1.480
1.480
167,300
+0.04(+2.78%)
Jul 02, 2014
1.450
1.580
1.380
1.440
981,709
+0.01(+0.70%)
Jul 01, 2014
1.450
1.450
1.370
1.430
478,231
+0.01(+0.71%)
Jun 30, 2014
1.380
1.450
1.370
1.420
267,300
+0.02(+1.78%)
Jun 27, 2014
1.360
1.450
1.360
1.395
218,285
+0.02(+1.82%)
Jun 26, 2014
1.450
1.470
1.365
1.370
372,030
-0.05(-3.51%)
Jun 25, 2014
1.450
1.490
1.410
1.420
300,650
+0.01(+0.71%)
Jun 24, 2014
1.470
1.520
1.400
1.410
558,147
-0.04(-2.42%)
Jun 23, 2014
1.570
1.610
1.370
1.445
1,396,963
-0.16(-9.69%)
Jun 20, 2014
1.910
1.990
1.580
1.600
5,844,651
+0.03(+1.91%)
Jun 19, 2014
1.590
1.640
1.570
1.570
234,292
-0.02(-1.32%)
Jun 18, 2014
1.700
1.700
1.580
1.591
517,471
-0.10(-5.86%)
Jun 17, 2014
1.710
1.730
1.620
1.690
695,310
-0.06(-3.43%)
Jun 16, 2014
1.550
1.750
1.520
1.750
1,297,954
+0.19(+12.18%)
Jun 13, 2014
1.650
1.670
1.560
1.560
601,934
-0.05(-3.41%)
Jun 12, 2014
1.680
1.730
1.600
1.615
537,562
-0.02(-1.52%)
Jun 11, 2014
1.710
1.840
1.610
1.640
1,223,735
-0.02(-1.20%)
Jun 10, 2014
1.630
1.730
1.570
1.660
770,432
-0.10(-5.68%)
Jun 06, 2014
1.590
1.840
1.570
1.760
4,354,026
+0.24(+15.53%)
Jun 05, 2014
1.600
1.622
1.470
1.523
658,896
-0.01(-0.42%)
Jun 04, 2014
1.620
1.620
1.500
1.530
443,370
-0.09(-5.56%)
Jun 03, 2014
1.540
1.710
1.490
1.620
1,818,658
+0.04(+2.53%)
Jun 02, 2014
1.420
1.590
1.370
1.580
1,397,701
+0.13(+8.98%)
May 30, 2014
1.500
1.530
1.310
1.450
1,056,962
+0.03(+2.10%)
May 29, 2014
1.460
1.630
1.380
1.420
1,708,982
-0.09(-5.96%)
May 28, 2014
1.850
1.980
1.500
1.510
6,341,790
+0.03(+2.03%)
May 27, 2014
1.380
1.510
1.260
1.480
2,156,344
+0.16(+12.12%)
May 23, 2014
1.520
1.320
1.320
1.320
3,419,000
-0.28(-17.50%)
May 22, 2014
2.200
2.340
1.600
1.600
11,623,000
-0.40(-20.00%)
May 21, 2014
1.360
2.080
1.270
2.000
20,824,110
+0.75(+60.00%)
May 20, 2014
0.9500
1.290
0.9100
1.250
1,752,000
+0.32(+34.38%)
May 19, 2014
0.8900
1.050
0.8810
0.9302
181,361
+0.01(+1.11%)
May 16, 2014
0.8799
1.090
0.8500
0.9200
408,028
+0.05(+5.75%)
May 15, 2014
0.8500
0.9200
0.7901
0.8700
110,570
+0.05(+6.10%)
May 14, 2014
1.000
1.010
0.8000
0.8200
455,102
-0.16(-16.33%)
May 13, 2014
0.8017
1.090
0.8017
0.9800
1,187,106
+0.16(+19.51%)
May 12, 2014
0.8500
0.8500
0.7830
0.8200
155,059
-0.03(-3.52%)
May 09, 2014
0.8679
0.8679
0.8208
0.8499
83,496
-0.02(-2.30%)
May 08, 2014
0.8789
0.8800
0.8200
0.8699
271,641
+0.05(+6.09%)
May 07, 2014
0.8300
0.9100
0.7900
0.8200
716,683
+0.00(+0.00%)
May 06, 2014
0.8400
0.9000
0.7017
0.8200
1,010,045
+0.14(+19.97%)
May 05, 2014
0.6300
0.7115
0.6300
0.6835
71,276
+0.01(+2.01%)
May 02, 2014
0.6633
0.6800
0.6500
0.6700
12,437
+0.01(+1.52%)
May 01, 2014
0.6510
0.6970
0.6315
0.6600
65,397
+0.01(+1.54%)
Apr 30, 2014
0.6500
0.6850
0.6500
0.6500
58,360
-0.02(-2.62%)
Apr 29, 2014
0.6801
0.6990
0.6503
0.6675
72,346
-0.03(-4.64%)
Apr 28, 2014
0.7400
0.8000
0.6631
0.7000
203,056
+0.00(+0.00%)
Apr 25, 2014
0.7800
0.7800
0.6706
0.7000
393,951
-0.09(-11.91%)
Apr 24, 2014
0.8400
0.8400
0.7800
0.7946
66,163
-0.01(-0.68%)
Apr 23, 2014
0.8400
0.8830
0.7801
0.8000
171,572
-0.04(-4.76%)
Apr 22, 2014
0.7000
0.9500
0.6899
0.8400
607,130
+0.17(+25.37%)
Apr 21, 2014
0.6600
0.7000
0.6504
0.6700
10,397
-0.01(-1.47%)
Apr 17, 2014
0.7000
0.6800
0.6800
0.6800
34,900
-0.02(-2.86%)
Apr 16, 2014
0.6500
0.7000
0.6101
0.7000
83,499
+0.05(+7.74%)
Apr 15, 2014
0.7120
0.7183
0.6126
0.6497
91,366
-0.06(-8.57%)
Apr 14, 2014
0.7300
0.7500
0.7070
0.7106
74,453
-0.04(-4.75%)
Apr 11, 2014
0.7400
0.7616
0.7200
0.7460
33,047
+0.02(+2.19%)
Apr 10, 2014
0.7700
0.7700
0.7300
0.7300
91,601
-0.03(-3.95%)
Apr 09, 2014
0.7440
0.7700
0.7000
0.7600
106,536
+0.01(+1.33%)
Apr 08, 2014
0.7630
0.7700
0.7300
0.7500
52,303
-0.02(-2.60%)
Apr 07, 2014
0.7821
0.8220
0.7550
0.7700
94,334
-0.02(-2.53%)
Apr 04, 2014
0.7827
0.8201
0.7812
0.7900
54,512
-0.05(-5.62%)
Apr 03, 2014
0.8200
0.8370
0.7700
0.8370
61,874
+0.03(+3.22%)
Apr 02, 2014
0.8200
0.8200
0.7650
0.8109
56,366
-0.02(-2.30%)
Apr 01, 2014
0.8100
0.8310
0.7512
0.8300
47,958
+0.05(+6.41%)
Mar 31, 2014
0.7500
0.8060
0.7340
0.7800
114,554
+0.03(+3.72%)
Mar 28, 2014
0.8500
0.8699
0.7500
0.7520
106,472
-0.08(-9.40%)
Mar 27, 2014
0.8600
0.9000
0.8000
0.8300
62,725
-0.03(-3.49%)
Mar 26, 2014
0.7650
0.9000
0.7615
0.8600
374,369
+0.10(+13.14%)
Mar 25, 2014
0.8500
0.8500
0.7500
0.7601
50,244
-0.00(-0.25%)
Mar 24, 2014
0.8500
0.8783
0.7500
0.7620
241,483
-0.09(-10.35%)
Mar 21, 2014
0.9000
0.9000
0.8500
0.8500
72,834
+0.00(+0.00%)
Mar 20, 2014
0.9101
0.9101
0.8421
0.8500
138,373
-0.06(-6.39%)
Mar 19, 2014
0.9300
0.9700
0.8700
0.9080
172,349
+0.06(+6.82%)
Mar 18, 2014
1.040
1.100
0.8500
0.8500
483,554
-0.12(-12.37%)
Mar 17, 2014
0.7500
1.080
0.7500
0.9700
1,394,537
+0.23(+31.08%)
Mar 14, 2014
0.7700
0.8300
0.7100
0.7400
242,691
-0.04(-5.37%)
Mar 13, 2014
0.7500
1.070
0.7200
0.7820
907,799
+0.02(+2.49%)
Mar 12, 2014
0.8300
0.8300
0.7510
0.7630
45,028
-0.03(-3.42%)
Mar 11, 2014
0.8500
0.8500
0.7900
0.7900
33,196
-0.03(-3.66%)
Mar 10, 2014
0.8200
0.8200
0.8200
0.8200
6,758
-0.04(-4.65%)
Mar 07, 2014
0.8200
0.8600
0.8200
0.8600
17,003
+0.01(+1.18%)
Mar 06, 2014
0.8200
0.8700
0.8200
0.8500
29,000
+0.05(+6.25%)
Mar 05, 2014
0.8001
0.8300
0.8000
0.8000
5,004
-0.00(-0.02%)
Mar 04, 2014
0.8300
0.8300
0.8002
0.8002
21,224
-0.04(-4.74%)
Mar 03, 2014
0.8000
0.8400
0.8000
0.8400
4,022
+0.04(+5.00%)
Feb 28, 2014
0.8289
0.8300
0.8000
0.8000
22,543
-0.01(-1.23%)
Feb 27, 2014
0.8101
0.8101
0.7900
0.8100
3,670
+0.00(+0.00%)
Feb 26, 2014
0.8599
0.8599
0.8000
0.8100
16,125
-0.03(-3.57%)
Feb 25, 2014
0.8301
0.8700
0.8050
0.8400
8,883
+0.02(+2.31%)
Feb 24, 2014
0.8180
0.8600
0.8101
0.8210
8,155
-0.04(-4.53%)
Feb 21, 2014
0.8700
0.8700
0.8323
0.8600
3,600
+0.02(+2.38%)
Feb 20, 2014
0.8400
0.8900
0.8200
0.8400
47,911
+0.00(+0.00%)
Feb 19, 2014
0.8200
0.8400
0.8000
0.8400
34,962
+0.01(+1.20%)
Feb 18, 2014
0.8000
0.8600
0.8000
0.8300
42,345
-0.03(-3.49%)
Feb 14, 2014
0.8500
0.8600
0.8600
0.8600
1,000
-0.01(-1.06%)
Feb 13, 2014
0.8600
0.8772
0.8500
0.8692
6,090
+0.02(+2.26%)
Feb 12, 2014
0.8497
0.8500
0.8000
0.8500
23,692
+0.00(+0.00%)
Feb 11, 2014
0.8400
0.8654
0.8400
0.8500
29,754
-0.02(-1.97%)
Feb 10, 2014
0.8403
0.8910
0.8100
0.8671
30,754
+0.05(+5.74%)
Feb 07, 2014
0.8401
0.9100
0.8200
0.8200
40,361
-0.05(-5.74%)
Feb 06, 2014
0.8500
0.8720
0.8200
0.8699
13,350
+0.02(+2.34%)
Feb 05, 2014
0.8500
0.8836
0.8400
0.8500
21,236
-0.01(-1.16%)
Feb 04, 2014
0.8300
0.8799
0.8300
0.8600
16,402
+0.01(+1.18%)
Feb 03, 2014
0.8700
0.9036
0.8400
0.8500
20,940
-0.03(-3.41%)
Jan 31, 2014
0.9100
0.9368
0.8700
0.8800
96,744
+0.01(+0.92%)
Jan 30, 2014
0.9800
1.030
0.8720
0.8720
143,470
-0.04(-4.18%)
Jan 29, 2014
0.9100
0.9300
0.9100
0.9100
7,446
+0.00(+0.00%)
Jan 28, 2014
0.9436
0.9436
0.9100
0.9100
16,306
+0.00(+0.00%)
Jan 27, 2014
0.9800
0.9801
0.9100
0.9100
56,130
-0.07(-7.14%)
Jan 24, 2014
0.9590
0.9800
0.9230
0.9800
5,414
+0.01(+1.37%)
Jan 23, 2014
0.9500
0.9836
0.9400
0.9668
8,886
-0.00(-0.33%)
Jan 22, 2014
0.9300
1.020
0.9200
0.9700
30,664
+0.01(+1.05%)
Jan 21, 2014
0.9800
0.9800
0.9300
0.9599
12,180
+0.02(+2.12%)
Jan 17, 2014
0.9900
0.9400
0.9400
0.9400
14,300
-0.01(-1.05%)
Jan 16, 2014
0.9500
1.025
0.9299
0.9500
45,591
-0.00(-0.21%)
Jan 15, 2014
0.9320
0.9880
0.9000
0.9520
15,952
+0.02(+2.15%)
Jan 14, 2014
0.9800
1.000
0.9000
0.9320
44,479
+0.00(+0.00%)
Jan 13, 2014
0.9300
0.9800
0.9300
0.9320
10,631
+0.01(+1.29%)
Jan 10, 2014
0.9400
0.9800
0.9201
0.9201
9,653
-0.03(-3.08%)
Jan 09, 2014
0.9739
1.000
0.9248
0.9493
10,947
-0.04(-4.11%)
Jan 08, 2014
1.030
1.070
0.9485
0.9900
21,340
+0.00(+0.00%)
Jan 07, 2014
0.9722
1.000
0.9500
0.9900
25,404
+0.05(+5.32%)
Jan 06, 2014
1.000
1.034
0.9077
0.9400
29,455
-0.06(-6.00%)
Jan 03, 2014
1.030
1.050
0.9237
1.000
66,588
-0.03(-2.91%)
Jan 02, 2014
1.000
1.050
1.000
1.030
11,774
-0.01(-0.96%)
Dec 31, 2013
1.030
1.040
1.040
1.040
112,900
+0.00(+0.00%)
Dec 30, 2013
1.000
1.050
0.9980
1.040
108,641
+0.05(+5.06%)
Dec 27, 2013
0.9550
1.010
0.9500
0.9899
45,594
+0.05(+4.90%)
Dec 26, 2013
0.8700
0.9580
0.8700
0.9437
29,690
+0.07(+8.47%)
Dec 24, 2013
0.9219
0.9219
0.8700
0.8700
18,969
-0.01(-1.14%)
Dec 23, 2013
0.9500
0.9580
0.8700
0.8800
48,880
-0.06(-6.42%)
Dec 20, 2013
0.9000
0.9478
0.8450
0.9404
22,802
+0.07(+8.09%)
Dec 19, 2013
0.8700
0.9000
0.8600
0.8700
15,503
-0.00(-0.23%)
Dec 18, 2013
0.8600
0.9200
0.8339
0.8720
15,496
-0.03(-3.11%)
Dec 17, 2013
0.9300
0.9600
0.8900
0.9000
13,119
-0.04(-4.26%)
Dec 16, 2013
0.8900
0.9400
0.8774
0.9400
24,481
+0.04(+4.49%)
Dec 13, 2013
0.9800
0.9880
0.8700
0.8996
19,040
-0.08(-8.20%)
Dec 12, 2013
0.9100
0.9899
0.8800
0.9800
27,888
+0.09(+10.11%)
Dec 11, 2013
0.9000
0.9400
0.8700
0.8900
13,600
+0.01(+1.14%)
Dec 10, 2013
0.8800
1.000
0.8600
0.8800
34,790
-0.05(-5.38%)
Dec 09, 2013
1.020
1.020
0.8600
0.9300
83,136
-0.08(-7.92%)
Dec 06, 2013
1.150
1.150
0.9400
1.010
119,420
-0.01(-0.98%)
Dec 05, 2013
0.9000
1.190
0.8600
1.020
785,492
+0.20(+24.39%)
Dec 04, 2013
0.8100
0.8300
0.8100
0.8200
2,150
+0.02(+2.49%)
Dec 03, 2013
0.8000
0.8400
0.8000
0.8001
5,482
-0.01(-1.22%)
Dec 02, 2013
0.8100
0.8490
0.8100
0.8100
4,300
+0.00(+0.00%)
Nov 29, 2013
0.8500
0.8500
0.8100
0.8100
300
+0.01(+1.00%)
Nov 27, 2013
0.8946
0.8946
0.8000
0.8020
1,763
-0.01(-0.99%)
Nov 26, 2013
0.8000
1.000
0.8000
0.8100
37,225
-0.02(-1.83%)
Nov 25, 2013
0.8500
0.8500
0.8000
0.8251
13,403
-0.00(-0.15%)
Nov 22, 2013
0.8500
0.8500
0.8122
0.8263
12,181
-0.01(-1.63%)
Nov 21, 2013
0.8000
0.8600
0.8000
0.8400
11,900
+0.04(+4.99%)
Nov 20, 2013
0.8118
0.8400
0.8000
0.8001
5,620
-0.03(-3.60%)
Nov 19, 2013
0.8501
0.8501
0.8300
0.8300
17,318
-0.02(-2.35%)
Nov 18, 2013
0.8601
0.8601
0.8500
0.8500
3,140
-0.03(-3.74%)
Nov 15, 2013
0.8700
0.8899
0.8700
0.8830
17,130
+0.01(+1.49%)
Nov 14, 2013
0.9100
0.9100
0.8500
0.8700
39,364
+0.02(+2.35%)
Nov 12, 2013
0.8600
0.8953
0.8500
0.8500
11,183
-0.02(-2.30%)
Nov 11, 2013
0.9149
0.9149
0.8500
0.8700
2,947
+0.03(+3.57%)
Nov 08, 2013
0.8800
0.8800
0.8400
0.8400
9,686
-0.03(-3.45%)
Nov 07, 2013
0.8700
0.8810
0.8500
0.8700
44,905
+0.00(+0.00%)
Nov 06, 2013
0.8600
0.8700
0.7100
0.8700
17,700
+0.02(+2.35%)
Nov 05, 2013
0.8500
0.8900
0.8500
0.8500
14,876
+0.00(+0.35%)
Nov 04, 2013
0.9410
0.9410
0.7115
0.8470
147,566
-0.09(-9.99%)
Nov 01, 2013
0.9800
0.9800
0.9201
0.9410
23,081
-0.02(-1.98%)
Oct 31, 2013
0.9800
0.9800
0.9500
0.9600
9,118
-0.00(-0.39%)
Oct 30, 2013
0.9500
0.9990
0.9500
0.9638
16,111
+0.00(+0.40%)
Oct 29, 2013
0.9600
0.9856
0.9500
0.9600
17,365
-0.01(-1.23%)
Oct 28, 2013
1.010
1.030
0.9720
0.9720
23,438
-0.04(-3.76%)
Oct 25, 2013
0.9700
1.010
0.9524
1.010
37,735
+0.01(+1.01%)
Oct 24, 2013
1.010
1.010
0.9700
0.9999
40,585
+0.02(+2.03%)
Oct 23, 2013
1.040
1.090
0.9800
0.9800
65,156
-0.03(-3.16%)
Oct 22, 2013
1.070
1.120
0.9501
1.012
160,031
-0.07(-6.30%)
Oct 21, 2013
0.9501
1.150
0.9501
1.080
530,957
+0.10(+9.76%)
Oct 18, 2013
0.9200
1.040
0.9200
0.9840
38,120
-0.01(-0.62%)
Oct 17, 2013
0.9900
1.060
0.9599
0.9901
17,167
+0.02(+2.07%)
Oct 16, 2013
0.9701
1.010
0.9200
0.9700
44,526
-0.04(-3.96%)
Oct 15, 2013
1.050
1.080
1.000
1.010
11,940
+0.02(+2.01%)
Oct 14, 2013
0.9800
1.000
0.9800
0.9901
7,500
-0.01(-0.99%)
Oct 10, 2013
1.060
1.000
1.000
1.000
12,600
-0.03(-2.91%)
Oct 09, 2013
0.9901
1.080
0.9900
1.030
37,180
+0.02(+1.98%)
Oct 08, 2013
1.080
1.080
0.9800
1.010
16,301
-0.05(-4.72%)
Oct 07, 2013
1.030
1.060
1.000
1.060
29,075
+0.05(+4.95%)
Oct 04, 2013
1.000
1.040
0.9900
1.010
7,850
-0.02(-1.94%)
Oct 03, 2013
1.010
1.070
1.010
1.030
29,931
-0.01(-0.96%)
Oct 02, 2013
1.070
1.070
1.010
1.040
31,962
+0.01(+0.97%)
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.