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, 2016
0.4500
0.4800
0.4400
0.4601
216,045
+0.01(+2.24%)
Sep 29, 2016
0.4300
0.4500
0.4201
0.4500
31,403
+0.02(+4.63%)
Sep 28, 2016
0.4388
0.4396
0.4300
0.4301
9,341
+0.00(+0.02%)
Sep 27, 2016
0.4395
0.4400
0.4288
0.4300
15,900
+0.00(+0.94%)
Sep 26, 2016
0.4500
0.4500
0.4259
0.4260
14,728
-0.01(-3.23%)
Sep 23, 2016
0.4395
0.4500
0.4101
0.4402
28,599
+0.02(+4.81%)
Sep 22, 2016
0.4300
0.4394
0.4099
0.4200
107,377
+0.00(+0.00%)
Sep 21, 2016
0.4000
0.4646
0.4000
0.4200
74,020
-0.01(-2.33%)
Sep 20, 2016
0.4700
0.4764
0.4300
0.4300
83,693
-0.03(-6.52%)
Sep 19, 2016
0.4692
0.5000
0.4600
0.4600
47,240
-0.00(-0.76%)
Sep 16, 2016
0.4710
0.4760
0.4587
0.4635
13,625
-0.02(-3.44%)
Sep 15, 2016
0.4912
0.4999
0.4800
0.4800
10,783
-0.02(-4.00%)
Sep 14, 2016
0.4800
0.5000
0.4411
0.5000
38,846
+0.01(+2.04%)
Sep 13, 2016
0.4500
0.5000
0.4300
0.4900
164,707
+0.03(+6.52%)
Sep 12, 2016
0.4750
0.4780
0.4329
0.4600
112,507
-0.02(-4.17%)
Sep 09, 2016
0.4920
0.4920
0.4500
0.4800
78,231
-0.01(-2.02%)
Sep 08, 2016
0.5300
0.5300
0.4300
0.4899
251,140
-0.03(-5.79%)
Sep 07, 2016
0.4400
0.5300
0.4300
0.5200
263,270
+0.09(+20.18%)
Sep 06, 2016
0.4020
0.4500
0.4000
0.4327
34,764
+0.02(+5.54%)
Sep 02, 2016
0.4000
0.4100
0.4100
0.4100
6,800
-0.01(-2.38%)
Sep 01, 2016
0.4028
0.4200
0.4000
0.4200
41,114
-0.01(-1.75%)
Aug 31, 2016
0.3973
0.4299
0.3973
0.4275
35,775
-0.01(-1.27%)
Aug 30, 2016
0.4260
0.4330
0.4093
0.4330
33,150
+0.01(+1.67%)
Aug 29, 2016
0.4204
0.4300
0.4000
0.4259
25,173
-0.00(-0.49%)
Aug 26, 2016
0.4300
0.4300
0.4100
0.4280
30,143
+0.00(+0.00%)
Aug 25, 2016
0.4000
0.4300
0.3900
0.4280
74,917
+0.03(+7.00%)
Aug 24, 2016
0.4400
0.4580
0.3460
0.4000
167,275
-0.04(-10.11%)
Aug 23, 2016
0.4640
0.4700
0.4200
0.4450
52,749
-0.01(-1.11%)
Aug 22, 2016
0.4500
0.4700
0.4300
0.4500
48,649
+0.00(+0.00%)
Aug 19, 2016
0.4740
0.4740
0.4320
0.4500
27,438
-0.02(-4.26%)
Aug 18, 2016
0.4500
0.4782
0.4500
0.4700
25,733
+0.04(+8.52%)
Aug 17, 2016
0.4822
0.4891
0.4300
0.4331
189,391
-0.06(-11.63%)
Aug 16, 2016
0.4902
0.5000
0.4800
0.4901
47,757
-0.02(-3.39%)
Aug 15, 2016
0.4800
0.5108
0.4800
0.5073
27,222
+0.01(+2.53%)
Aug 12, 2016
0.4850
0.5093
0.4801
0.4948
36,289
-0.00(-0.04%)
Aug 11, 2016
0.4839
0.5093
0.4834
0.4950
49,984
+0.02(+3.17%)
Aug 10, 2016
0.4800
0.4890
0.4672
0.4798
23,165
-0.03(-5.12%)
Aug 09, 2016
0.5300
0.5300
0.5000
0.5057
28,105
-0.02(-4.58%)
Aug 08, 2016
0.5120
0.5300
0.5080
0.5300
8,875
+0.01(+1.92%)
Aug 05, 2016
0.5250
0.5425
0.4989
0.5200
86,084
+0.01(+1.96%)
Aug 04, 2016
0.4750
0.5100
0.4750
0.5100
49,224
+0.03(+6.94%)
Aug 03, 2016
0.4800
0.4865
0.4601
0.4769
62,507
+0.01(+1.08%)
Aug 02, 2016
0.4900
0.4941
0.4700
0.4718
99,580
-0.01(-1.71%)
Aug 01, 2016
0.5100
0.5150
0.4800
0.4800
35,146
+0.00(+0.00%)
Jul 29, 2016
0.4500
0.5179
0.4500
0.4800
59,951
-0.01(-2.04%)
Jul 28, 2016
0.4900
0.5200
0.4800
0.4900
78,399
+0.00(+0.41%)
Jul 27, 2016
0.5050
0.5375
0.4800
0.4880
156,045
-0.02(-4.31%)
Jul 26, 2016
0.5000
0.5450
0.5000
0.5100
65,282
+0.01(+2.00%)
Jul 25, 2016
0.5550
0.5550
0.5000
0.5000
90,643
-0.04(-7.41%)
Jul 22, 2016
0.4950
0.6102
0.4914
0.5400
294,271
+0.03(+6.68%)
Jul 21, 2016
0.5000
0.5150
0.5000
0.5062
5,265
-0.01(-1.80%)
Jul 20, 2016
0.5000
0.5200
0.4800
0.5155
44,911
+0.01(+1.10%)
Jul 19, 2016
0.5495
0.5495
0.5000
0.5099
57,952
-0.04(-7.29%)
Jul 18, 2016
0.5500
0.5599
0.5300
0.5500
31,311
-0.01(-1.80%)
Jul 15, 2016
0.5710
0.5710
0.5601
0.5601
19,760
-0.00(-0.37%)
Jul 14, 2016
0.5600
0.5798
0.5600
0.5622
53,308
-0.02(-3.88%)
Jul 13, 2016
0.5584
0.5850
0.5584
0.5849
16,765
+0.02(+2.63%)
Jul 12, 2016
0.5692
0.5699
0.5650
0.5699
11,594
+0.00(+0.16%)
Jul 11, 2016
0.5700
0.5900
0.5500
0.5690
70,425
-0.01(-1.90%)
Jul 08, 2016
0.5700
0.5700
0.5700
0.5800
109,277
+0.01(+1.75%)
Jul 07, 2016
0.5500
0.5700
0.5316
0.5700
140,115
+0.02(+3.64%)
Jul 06, 2016
0.5200
0.5500
0.5100
0.5500
57,861
+0.01(+1.85%)
Jul 05, 2016
0.5200
0.5400
0.4900
0.5400
90,150
+0.01(+2.08%)
Jul 01, 2016
0.5000
0.5290
0.5290
0.5290
102,400
+0.01(+1.73%)
Jun 30, 2016
0.4800
0.5200
0.4600
0.5200
114,537
+0.04(+8.33%)
Jun 29, 2016
0.4660
0.5000
0.4502
0.4800
18,531
+0.00(+0.00%)
Jun 28, 2016
0.4762
0.4950
0.4500
0.4800
65,908
-0.02(-3.81%)
Jun 27, 2016
0.5000
0.5000
0.4400
0.4990
103,776
-0.00(-0.20%)
Jun 24, 2016
0.4500
0.5000
0.4500
0.5000
117,975
+0.01(+2.04%)
Jun 23, 2016
0.4600
0.5200
0.4300
0.4900
151,708
+0.01(+1.03%)
Jun 22, 2016
0.4900
0.4999
0.4600
0.4850
73,564
-0.02(-3.00%)
Jun 21, 2016
0.5020
0.5020
0.4600
0.5000
84,460
+0.00(+0.00%)
Jun 20, 2016
0.5200
0.5200
0.4500
0.5000
246,624
+0.02(+3.14%)
Jun 17, 2016
0.5000
0.5500
0.4502
0.4848
690,088
-0.02(-3.04%)
Jun 16, 2016
0.4700
0.5400
0.4500
0.5000
348,544
+0.02(+4.21%)
Jun 15, 2016
0.4700
0.4798
0.4700
0.4798
37,605
+0.02(+5.45%)
Jun 14, 2016
0.4640
0.4800
0.4500
0.4550
15,129
+0.01(+1.11%)
Jun 13, 2016
0.4501
0.4700
0.4500
0.4500
12,892
-0.03(-6.25%)
Jun 10, 2016
0.4501
0.4900
0.4500
0.4800
3,402
+0.02(+5.06%)
Jun 09, 2016
0.4350
0.4698
0.4350
0.4569
3,103
-0.02(-4.75%)
Jun 08, 2016
0.4800
0.4800
0.4500
0.4797
10,026
-0.00(-0.06%)
Jun 07, 2016
0.4599
0.4800
0.4500
0.4800
21,825
+0.02(+4.37%)
Jun 06, 2016
0.4460
0.4599
0.4460
0.4599
2,903
+0.00(+1.05%)
Jun 03, 2016
0.4550
0.4798
0.4550
0.4551
11,734
-0.02(-4.19%)
Jun 02, 2016
0.4700
0.4899
0.4300
0.4750
111,034
-0.02(-3.06%)
Jun 01, 2016
0.4900
0.4900
0.4700
0.4900
140,740
+0.01(+2.08%)
May 31, 2016
0.4500
0.5000
0.4500
0.4800
281,004
+0.03(+6.64%)
May 27, 2016
0.4500
0.4501
0.4501
0.4501
22,500
-0.01(-1.10%)
May 26, 2016
0.4500
0.4699
0.4351
0.4551
40,808
-0.01(-3.17%)
May 25, 2016
0.3970
0.4700
0.3970
0.4700
67,225
+0.09(+25.33%)
May 24, 2016
0.4900
0.4900
0.3700
0.3750
86,351
-0.11(-23.47%)
May 23, 2016
0.4300
0.5000
0.4100
0.4900
313,500
+0.07(+16.67%)
May 20, 2016
0.3459
0.4200
0.3400
0.4200
58,708
+0.04(+10.53%)
May 19, 2016
0.4000
0.4000
0.3356
0.3800
80,007
-0.02(-4.98%)
May 18, 2016
0.3763
0.4064
0.3763
0.3999
46,908
-0.01(-2.22%)
May 17, 2016
0.4000
0.4097
0.3800
0.4090
26,464
+0.00(+1.24%)
May 16, 2016
0.4010
0.4100
0.3800
0.4040
57,779
-0.01(-1.46%)
May 13, 2016
0.4200
0.4390
0.4000
0.4100
98,266
-0.01(-2.38%)
May 12, 2016
0.4000
0.4398
0.4000
0.4200
37,674
+0.02(+5.00%)
May 11, 2016
0.4000
0.4000
0.3950
0.4000
31,103
+0.00(+0.00%)
May 10, 2016
0.3980
0.4100
0.3900
0.4000
41,390
+0.02(+5.12%)
May 09, 2016
0.3820
0.3899
0.3801
0.3805
70,747
+0.00(+0.11%)
May 06, 2016
0.3380
0.3807
0.3380
0.3801
56,782
+0.04(+12.06%)
May 05, 2016
0.3900
0.3976
0.3300
0.3392
58,361
-0.05(-13.03%)
May 04, 2016
0.3400
0.3900
0.3320
0.3900
123,265
+0.06(+16.63%)
May 03, 2016
0.3310
0.3490
0.3310
0.3344
68,740
+0.00(+0.87%)
May 02, 2016
0.3315
0.3315
0.3300
0.3315
66,189
+0.00(+0.03%)
Apr 29, 2016
0.3750
0.3750
0.3000
0.3314
173,644
-0.05(-13.31%)
Apr 28, 2016
0.4100
0.4100
0.3800
0.3823
54,919
-0.03(-7.88%)
Apr 27, 2016
0.4150
0.4250
0.4150
0.4150
41,483
-0.01(-1.19%)
Apr 26, 2016
0.4200
0.4200
0.4110
0.4200
63,181
+0.01(+1.20%)
Apr 25, 2016
0.4100
0.4300
0.4020
0.4150
64,446
+0.01(+3.21%)
Apr 22, 2016
0.4200
0.4200
0.3850
0.4021
24,838
+0.00(+0.52%)
Apr 21, 2016
0.4273
0.4273
0.4000
0.4000
28,103
+0.00(+0.00%)
Apr 20, 2016
0.4000
0.4200
0.4000
0.4000
45,402
+0.00(+0.25%)
Apr 19, 2016
0.4000
0.4400
0.3900
0.3990
166,349
+0.01(+1.35%)
Apr 18, 2016
0.4190
0.4237
0.3750
0.3937
43,141
-0.03(-6.04%)
Apr 15, 2016
0.4100
0.4300
0.3900
0.4190
75,801
+0.02(+4.75%)
Apr 14, 2016
0.4100
0.4295
0.4000
0.4000
35,569
-0.00(-0.52%)
Apr 13, 2016
0.4000
0.4190
0.4000
0.4021
99,375
+0.01(+3.10%)
Apr 12, 2016
0.4100
0.4100
0.3720
0.3900
67,551
-0.01(-2.50%)
Apr 11, 2016
0.4300
0.4700
0.3600
0.4000
235,608
-0.03(-6.98%)
Apr 08, 2016
0.4660
0.4800
0.4300
0.4300
21,105
-0.02(-4.44%)
Apr 07, 2016
0.5000
0.5075
0.4305
0.4500
88,126
-0.03(-6.25%)
Apr 06, 2016
0.5290
0.5290
0.4800
0.4800
27,044
-0.05(-8.57%)
Apr 05, 2016
0.5000
0.5250
0.5000
0.5250
22,255
+0.03(+5.00%)
Apr 04, 2016
0.5200
0.5596
0.4800
0.5000
53,462
+0.00(+0.00%)
Apr 01, 2016
0.5380
0.5600
0.5080
0.5000
64,091
-0.02(-3.85%)
Mar 31, 2016
0.6000
0.6510
0.4800
0.5200
157,473
-0.04(-7.96%)
Mar 30, 2016
0.5900
0.6701
0.5600
0.5650
185,551
+0.01(+2.60%)
Mar 29, 2016
0.5300
0.5750
0.5200
0.5507
255,809
+0.04(+7.98%)
Mar 28, 2016
0.4600
0.5200
0.4588
0.5100
310,006
+0.05(+10.29%)
Mar 24, 2016
0.4400
0.4624
0.4624
0.4624
38,700
+0.03(+6.30%)
Mar 23, 2016
0.4200
0.4500
0.4200
0.4350
70,483
+0.02(+3.57%)
Mar 22, 2016
0.4600
0.4600
0.4100
0.4200
36,091
-0.01(-1.20%)
Mar 21, 2016
0.4190
0.4550
0.4190
0.4251
62,100
+0.02(+6.25%)
Mar 18, 2016
0.3501
0.4980
0.3501
0.4001
125,640
-0.06(-13.23%)
Mar 17, 2016
0.4500
0.5200
0.4000
0.4611
203,598
+0.04(+9.01%)
Mar 16, 2016
0.5400
0.5400
0.4230
0.4230
668,632
-0.14(-24.46%)
Mar 15, 2016
0.6900
0.7300
0.5400
0.5600
1,701,100
-0.16(-22.51%)
Mar 14, 2016
0.5601
0.8300
0.5601
0.7227
1,190,829
+0.18(+33.83%)
Mar 11, 2016
0.5200
0.5400
0.5200
0.5400
408,106
+0.06(+12.50%)
Mar 10, 2016
0.5001
0.5206
0.4800
0.4800
454,173
+0.02(+4.35%)
Mar 09, 2016
0.4200
0.5050
0.4200
0.4600
799,119
+0.07(+18.86%)
Mar 08, 2016
0.3300
0.4200
0.3300
0.3870
716,876
+0.07(+22.86%)
Mar 07, 2016
0.3300
0.3300
0.3100
0.3150
120,975
+0.01(+3.28%)
Mar 04, 2016
0.3060
0.3200
0.3000
0.3050
465,733
+0.02(+5.17%)
Mar 03, 2016
0.2900
0.3069
0.2851
0.2900
130,849
+0.01(+3.28%)
Mar 02, 2016
0.2937
0.2940
0.2600
0.2808
205,033
+0.00(+0.29%)
Mar 01, 2016
0.2980
0.2980
0.2600
0.2800
403,337
-0.01(-3.45%)
Feb 29, 2016
0.2900
0.2984
0.2600
0.2900
86,047
+0.01(+1.79%)
Feb 26, 2016
0.2800
0.3000
0.2800
0.2849
28,778
+0.01(+4.21%)
Feb 25, 2016
0.2840
0.2900
0.2701
0.2734
287,754
-0.01(-3.36%)
Feb 24, 2016
0.2480
0.2884
0.2425
0.2829
295,973
+0.04(+17.87%)
Feb 23, 2016
0.2400
0.2400
0.2320
0.2400
215,767
+0.03(+14.23%)
Feb 22, 2016
0.2100
0.2198
0.2100
0.2101
27,663
+0.00(+0.05%)
Feb 19, 2016
0.1700
0.2200
0.1700
0.2100
71,154
+0.03(+16.67%)
Feb 18, 2016
0.2290
0.2291
0.1700
0.1800
110,736
-0.04(-18.18%)
Feb 17, 2016
0.2100
0.2259
0.2100
0.2200
5,730
+0.01(+4.76%)
Feb 16, 2016
0.1600
0.2206
0.1600
0.2100
48,088
+0.05(+31.17%)
Feb 12, 2016
0.1600
0.1601
0.1601
0.1601
13,400
-0.01(-5.32%)
Feb 11, 2016
0.1792
0.1792
0.1601
0.1691
17,101
+0.00(+1.50%)
Feb 10, 2016
0.1862
0.2036
0.1601
0.1666
26,744
-0.02(-12.32%)
Feb 09, 2016
0.2080
0.2399
0.1850
0.1900
13,367
-0.01(-5.80%)
Feb 08, 2016
0.2000
0.2399
0.1600
0.2017
23,654
-0.01(-3.95%)
Feb 05, 2016
0.2100
0.2100
0.2000
0.2100
6,968
-0.01(-4.55%)
Feb 03, 2016
0.2300
0.2400
0.2200
0.2200
96
+0.00(+1.38%)
Feb 02, 2016
0.1805
0.2170
0.1805
0.2170
26,380
+0.03(+14.21%)
Feb 01, 2016
0.1760
0.1978
0.1760
0.1900
15,092
+0.00(+0.00%)
Jan 29, 2016
0.1977
0.1977
0.1749
0.1900
2,180
+0.00(+0.00%)
Jan 28, 2016
0.1910
0.1957
0.1790
0.1900
12,633
-0.01(-5.00%)
Jan 27, 2016
0.1900
0.2050
0.1900
0.2000
6,274
+0.01(+5.26%)
Jan 26, 2016
0.1900
0.1901
0.1900
0.1900
4,557
+0.00(+0.00%)
Jan 25, 2016
0.1920
0.2091
0.1900
0.1900
12,298
-0.02(-9.44%)
Jan 22, 2016
0.2079
0.2098
0.1900
0.2098
2,935
+0.01(+5.80%)
Jan 21, 2016
0.1900
0.2100
0.1900
0.1983
22,584
+0.01(+4.37%)
Jan 20, 2016
0.2208
0.2208
0.1601
0.1900
28,314
-0.05(-20.83%)
Jan 19, 2016
0.2310
0.2400
0.1870
0.2400
40,101
-0.01(-3.96%)
Jan 15, 2016
0.2300
0.2499
0.2499
0.2499
243,000
+0.01(+2.80%)
Jan 14, 2016
0.2252
0.2450
0.2252
0.2431
4,154
-0.00(-0.45%)
Jan 13, 2016
0.2500
0.2590
0.2251
0.2442
12,762
-0.00(-1.05%)
Jan 12, 2016
0.2300
0.2468
0.2268
0.2468
12,378
+0.01(+2.83%)
Jan 11, 2016
0.2250
0.2448
0.2250
0.2400
15,056
+0.01(+4.35%)
Jan 08, 2016
0.2450
0.2450
0.2250
0.2300
36,616
-0.01(-6.12%)
Jan 07, 2016
0.2559
0.2559
0.2401
0.2450
18,661
-0.01(-3.73%)
Jan 06, 2016
0.2589
0.2590
0.2450
0.2545
59,608
-0.01(-2.08%)
Jan 05, 2016
0.2800
0.2800
0.2400
0.2599
51,854
+0.02(+8.29%)
Jan 04, 2016
0.2646
0.2800
0.2400
0.2400
10,450
+0.00(+0.00%)
Dec 31, 2015
0.2300
0.2400
0.2400
0.2400
25,800
+0.00(+0.00%)
Dec 30, 2015
0.2350
0.2600
0.2350
0.2400
162,863
+0.02(+9.09%)
Dec 29, 2015
0.2200
0.2231
0.2200
0.2200
45,245
-0.00(-0.05%)
Dec 28, 2015
0.2200
0.2349
0.2200
0.2201
9,985
+0.00(+1.38%)
Dec 24, 2015
0.2300
0.2171
0.2171
0.2171
11,800
-0.02(-7.46%)
Dec 23, 2015
0.2200
0.2349
0.2150
0.2346
13,015
+0.01(+6.49%)
Dec 22, 2015
0.2349
0.2349
0.2201
0.2203
6,350
-0.02(-8.21%)
Dec 21, 2015
0.2300
0.2500
0.2300
0.2400
49,223
+0.00(+0.00%)
Dec 18, 2015
0.2400
0.2400
0.2400
0.2400
4,000
+0.00(+0.59%)
Dec 17, 2015
0.2400
0.2592
0.2386
0.2386
5,036
+0.01(+2.36%)
Dec 16, 2015
0.2390
0.2562
0.2331
0.2331
15,849
+0.00(+0.04%)
Dec 15, 2015
0.2449
0.2449
0.2200
0.2330
17,867
-0.00(-0.17%)
Dec 14, 2015
0.2330
0.2390
0.2330
0.2334
9,568
-0.01(-5.43%)
Dec 11, 2015
0.2350
0.2468
0.2350
0.2468
1,308
+0.01(+5.92%)
Dec 10, 2015
0.2330
0.2447
0.2330
0.2330
9,722
+0.01(+2.19%)
Dec 09, 2015
0.2450
0.2500
0.2200
0.2280
57,566
-0.02(-8.80%)
Dec 08, 2015
0.2800
0.2800
0.2500
0.2500
412,719
-0.02(-7.41%)
Dec 07, 2015
0.2400
0.2898
0.2400
0.2700
268,045
+0.02(+8.00%)
Dec 04, 2015
0.2220
0.2600
0.2200
0.2500
111,626
+0.01(+4.17%)
Dec 03, 2015
0.2499
0.2499
0.2200
0.2400
22,301
+0.01(+4.35%)
Dec 02, 2015
0.2500
0.2700
0.2300
0.2300
88,486
-0.01(-4.17%)
Dec 01, 2015
0.2468
0.2500
0.2300
0.2400
49,548
+0.01(+2.13%)
Nov 30, 2015
0.2000
0.2900
0.2000
0.2350
426,624
+0.03(+17.50%)
Nov 27, 2015
0.2000
0.2000
0.1803
0.2000
34,841
+0.01(+4.17%)
Nov 25, 2015
0.1800
0.1920
0.1920
0.1920
172,200
+0.01(+6.67%)
Nov 24, 2015
0.1876
0.1876
0.1725
0.1800
23,234
-0.01(-4.05%)
Nov 23, 2015
0.1700
0.1900
0.1520
0.1876
30,922
-0.00(-1.21%)
Nov 20, 2015
0.1693
0.1930
0.1558
0.1899
12,101
-0.00(-1.50%)
Nov 19, 2015
0.1650
0.2000
0.1650
0.1928
167,904
+0.03(+20.50%)
Nov 18, 2015
0.1600
0.1625
0.1600
0.1600
23,402
-0.00(-1.54%)
Nov 17, 2015
0.1709
0.1709
0.1500
0.1625
24,207
-0.00(-0.18%)
Nov 16, 2015
0.1980
0.2000
0.1615
0.1628
31,290
-0.03(-14.32%)
Nov 13, 2015
0.1860
0.1900
0.1800
0.1900
13,170
+0.00(+1.60%)
Nov 12, 2015
0.1870
0.1870
0.1671
0.1870
31,030
+0.01(+3.89%)
Nov 11, 2015
0.1800
0.1900
0.1800
0.1800
755
+0.00(+1.69%)
Nov 10, 2015
0.1728
0.1795
0.1728
0.1770
20,020
+0.02(+10.62%)
Nov 09, 2015
0.1580
0.1780
0.1468
0.1600
9,434
-0.01(-5.88%)
Nov 06, 2015
0.1680
0.1800
0.1400
0.1700
71,640
+0.01(+6.25%)
Nov 05, 2015
0.1350
0.1820
0.1350
0.1600
82,844
+0.02(+14.20%)
Nov 04, 2015
0.1600
0.1682
0.1400
0.1401
28,001
-0.02(-12.44%)
Nov 03, 2015
0.1710
0.1710
0.1600
0.1600
82,596
-0.01(-3.73%)
Nov 02, 2015
0.1600
0.1797
0.1600
0.1662
31,158
+0.00(+0.73%)
Oct 30, 2015
0.1680
0.1762
0.1650
0.1650
14,170
+0.01(+3.13%)
Oct 29, 2015
0.1728
0.1814
0.1600
0.1600
140,383
-0.01(-5.99%)
Oct 28, 2015
0.1620
0.1760
0.1601
0.1702
20,700
+0.01(+6.24%)
Oct 27, 2015
0.1722
0.1735
0.1601
0.1602
24,435
-0.01(-5.82%)
Oct 26, 2015
0.1859
0.1859
0.1701
0.1701
12,141
-0.00(-0.82%)
Oct 23, 2015
0.1875
0.1912
0.1705
0.1715
35,228
-0.00(-1.27%)
Oct 22, 2015
0.1737
0.1880
0.1737
0.1737
34,403
-0.00(-2.42%)
Oct 21, 2015
0.1980
0.1980
0.1780
0.1780
6,546
-0.01(-6.32%)
Oct 20, 2015
0.1737
0.2000
0.1737
0.1900
17,029
+0.01(+3.20%)
Oct 19, 2015
0.2099
0.2099
0.1701
0.1841
45,465
+0.00(+2.28%)
Oct 16, 2015
0.1823
0.1900
0.1800
0.1800
18,000
-0.00(-0.06%)
Oct 15, 2015
0.1761
0.1924
0.1761
0.1801
18,000
+0.01(+4.10%)
Oct 14, 2015
0.1747
0.1849
0.1730
0.1730
33,211
-0.00(-1.42%)
Oct 13, 2015
0.1900
0.1940
0.1748
0.1755
37,973
-0.01(-4.52%)
Oct 12, 2015
0.1720
0.1918
0.1720
0.1838
13,290
-0.00(-2.08%)
Oct 09, 2015
0.1845
0.1881
0.1710
0.1877
15,704
+0.02(+10.35%)
Oct 08, 2015
0.1800
0.2046
0.1701
0.1701
136,543
-0.01(-8.05%)
Oct 07, 2015
0.2000
0.2000
0.1800
0.1850
77,354
-0.01(-6.42%)
Oct 06, 2015
0.1996
0.2000
0.1900
0.1977
13,698
-0.00(-0.95%)
Oct 05, 2015
0.1980
0.2200
0.1800
0.1996
27,341
-0.01(-5.85%)
Oct 02, 2015
0.1801
0.2120
0.1801
0.2120
7,757
+0.02(+11.58%)
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.