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
Israel Chemicals Ltd
(NY:
ICL
)
4.510
-0.100 (-2.17%)
Official Closing Price
Updated: 7:00 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 (%)
Sep 30, 2015
1.026
1.035
1.023
1.034
967,723
+0.04(+3.85%)
Sep 29, 2015
0.9752
1.026
0.9752
0.9954
962,072
+0.01(+1.44%)
Sep 28, 2015
1.018
1.018
0.9711
0.9812
628,285
-0.03(-3.38%)
Sep 25, 2015
1.024
1.044
1.014
1.016
399,015
-0.01(-0.98%)
Sep 24, 2015
1.062
1.062
1.024
1.026
516,771
-0.07(-6.79%)
Sep 23, 2015
1.098
1.107
1.086
1.100
3,217,144
-0.01(-0.91%)
Sep 22, 2015
1.094
1.121
1.080
1.110
561,401
-0.03(-2.31%)
Sep 21, 2015
1.143
1.151
1.131
1.137
237,412
-0.02(-1.75%)
Sep 18, 2015
1.177
1.177
1.153
1.157
508,138
-0.04(-3.37%)
Sep 17, 2015
1.195
1.199
1.181
1.197
121,628
-0.01(-1.00%)
Sep 16, 2015
1.197
1.232
1.197
1.209
243,653
+0.01(+0.50%)
Sep 15, 2015
1.195
1.213
1.183
1.203
484,275
+0.01(+1.02%)
Sep 14, 2015
1.191
1.197
1.181
1.191
371,423
-0.01(-1.01%)
Sep 11, 2015
1.201
1.203
1.173
1.203
519,371
+0.01(+0.51%)
Sep 10, 2015
1.215
1.215
1.185
1.197
360,006
-0.02(-1.33%)
Sep 09, 2015
1.230
1.234
1.207
1.213
419,773
-0.01(-0.99%)
Sep 08, 2015
1.236
1.236
1.203
1.226
650,088
+0.02(+2.02%)
Sep 04, 2015
1.201
1.201
1.201
1.201
383,354
-0.01(-0.83%)
Sep 03, 2015
1.195
1.219
1.191
1.211
279,319
+0.03(+2.56%)
Sep 02, 2015
1.181
1.183
1.161
1.181
482,987
+0.03(+2.45%)
Sep 01, 2015
1.139
1.167
1.135
1.153
859,225
+0.01(+0.88%)
Aug 31, 2015
1.143
1.151
1.133
1.143
431,081
-0.01(-0.70%)
Aug 28, 2015
1.155
1.159
1.141
1.151
339,927
-0.01(-0.87%)
Aug 27, 2015
1.133
1.183
1.133
1.161
908,135
+0.01(+0.70%)
Aug 26, 2015
1.147
1.153
1.127
1.153
1,167,761
+0.00(+0.00%)
Aug 25, 2015
1.205
1.209
1.151
1.153
659,296
-0.01(-0.82%)
Aug 24, 2015
1.116
1.162
1.098
1.162
2,567,934
-0.05(-4.18%)
Aug 21, 2015
1.231
1.231
1.201
1.213
611,634
-0.02(-1.89%)
Aug 20, 2015
1.229
1.242
1.229
1.237
205,083
-0.00(-0.31%)
Aug 19, 2015
1.242
1.246
1.233
1.240
346,773
-0.02(-1.24%)
Aug 18, 2015
1.258
1.266
1.250
1.256
675,237
-0.03(-2.28%)
Aug 17, 2015
1.278
1.287
1.274
1.285
235,836
-0.01(-0.90%)
Aug 14, 2015
1.297
1.303
1.285
1.297
148,678
+0.00(+0.30%)
Aug 13, 2015
1.287
1.305
1.285
1.293
271,664
+0.01(+0.76%)
Aug 12, 2015
1.260
1.289
1.260
1.283
615,618
+0.02(+1.54%)
Aug 11, 2015
1.272
1.278
1.254
1.264
522,677
-0.02(-1.52%)
Aug 10, 2015
1.283
1.285
1.274
1.283
540,940
+0.03(+2.17%)
Aug 07, 2015
1.264
1.270
1.238
1.256
369,563
+0.00(+0.16%)
Aug 06, 2015
1.250
1.264
1.250
1.254
630,502
+0.03(+2.39%)
Aug 05, 2015
1.231
1.238
1.211
1.225
768,270
-0.01(-0.79%)
Aug 04, 2015
1.254
1.254
1.225
1.235
858,334
-0.05(-3.95%)
Aug 03, 2015
1.283
1.289
1.274
1.285
712,840
-0.05(-3.80%)
Jul 31, 2015
1.336
1.348
1.328
1.336
430,705
+0.00(+0.29%)
Jul 30, 2015
1.336
1.342
1.326
1.332
688,778
+0.02(+1.79%)
Jul 29, 2015
1.318
1.320
1.303
1.309
439,344
-0.03(-1.90%)
Jul 28, 2015
1.320
1.336
1.315
1.334
406,787
+0.01(+1.03%)
Jul 27, 2015
1.322
1.340
1.313
1.320
266,722
+0.00(+0.30%)
Jul 24, 2015
1.334
1.334
1.315
1.317
2,771,556
-0.01(-0.59%)
Jul 23, 2015
1.338
1.338
1.320
1.324
255,673
-0.00(-0.15%)
Jul 22, 2015
1.324
1.338
1.320
1.326
166,685
-0.02(-1.16%)
Jul 21, 2015
1.346
1.359
1.334
1.342
282,365
-0.02(-1.71%)
Jul 20, 2015
1.359
1.365
1.348
1.365
426,921
-0.01(-0.57%)
Jul 17, 2015
1.373
1.375
1.361
1.373
183,379
-0.00(-0.14%)
Jul 16, 2015
1.375
1.381
1.365
1.375
189,239
+0.00(+0.28%)
Jul 15, 2015
1.383
1.385
1.371
1.371
249,797
-0.00(-0.28%)
Jul 14, 2015
1.373
1.385
1.367
1.375
409,181
+0.01(+0.43%)
Jul 13, 2015
1.359
1.373
1.356
1.369
511,715
+0.05(+4.15%)
Jul 10, 2015
1.311
1.320
1.303
1.315
997,256
+0.03(+2.12%)
Jul 09, 2015
1.318
1.318
1.287
1.287
1,484,443
+0.01(+0.46%)
Jul 08, 2015
1.311
1.311
1.268
1.281
1,761,276
-0.04(-2.95%)
Jul 07, 2015
1.322
1.326
1.301
1.320
593,576
-0.02(-1.60%)
Jul 06, 2015
1.342
1.354
1.334
1.342
378,044
-0.01(-0.58%)
Jul 02, 2015
1.357
1.350
1.350
1.350
2,093,950
+0.01(+0.44%)
Jul 01, 2015
1.361
1.361
1.334
1.344
498,733
-0.02(-1.29%)
Jun 30, 2015
1.357
1.363
1.352
1.361
850,623
+0.03(+2.20%)
Jun 29, 2015
1.332
1.348
1.326
1.332
577,994
-0.02(-1.58%)
Jun 26, 2015
1.371
1.375
1.348
1.354
290,902
-0.01(-1.00%)
Jun 25, 2015
1.373
1.387
1.350
1.367
1,422,937
-0.02(-1.27%)
Jun 24, 2015
1.377
1.385
1.375
1.385
439,068
+0.00(+0.14%)
Jun 23, 2015
1.389
1.393
1.371
1.383
345,629
+0.00(+0.14%)
Jun 22, 2015
1.365
1.391
1.365
1.381
1,483,515
+0.05(+4.12%)
Jun 19, 2015
1.379
1.391
1.326
1.326
2,931,053
-0.05(-3.95%)
Jun 18, 2015
1.354
1.402
1.354
1.381
1,162,819
+0.02(+1.58%)
Jun 17, 2015
1.348
1.361
1.344
1.359
1,118,776
-0.02(-1.55%)
Jun 16, 2015
1.373
1.381
1.365
1.381
332,114
-0.00(-0.14%)
Jun 15, 2015
1.375
1.385
1.367
1.383
885,329
-0.03(-1.94%)
Jun 12, 2015
1.412
1.418
1.387
1.410
429,259
+0.00(+0.14%)
Jun 11, 2015
1.404
1.410
1.393
1.408
349,454
-0.01(-0.82%)
Jun 10, 2015
1.422
1.432
1.410
1.420
377,100
-0.01(-0.55%)
Jun 09, 2015
1.404
1.432
1.398
1.428
723,709
+0.04(+3.24%)
Jun 08, 2015
1.395
1.410
1.379
1.383
2,069,452
-0.00(-0.28%)
Jun 05, 2015
1.416
1.416
1.381
1.387
1,518,570
-0.02(-1.52%)
Jun 04, 2015
1.422
1.422
1.396
1.408
387,662
+0.00(+0.00%)
Jun 03, 2015
1.408
1.410
1.400
1.408
279,242
+0.00(+0.00%)
Jun 02, 2015
1.391
1.410
1.389
1.408
477,911
+0.02(+1.55%)
Jun 01, 2015
1.406
1.406
1.383
1.387
1,970,410
-0.01(-0.70%)
May 29, 2015
1.412
1.412
1.381
1.396
527,348
-0.01(-0.42%)
May 28, 2015
1.404
1.404
1.391
1.402
445,287
-0.01(-0.96%)
May 27, 2015
1.398
1.428
1.398
1.416
370,927
+0.02(+1.11%)
May 26, 2015
1.404
1.422
1.387
1.400
813,543
-0.02(-1.24%)
May 22, 2015
1.426
1.418
1.418
1.418
1,410,493
+0.00(+0.28%)
May 21, 2015
1.410
1.426
1.410
1.414
567,868
+0.00(+0.00%)
May 20, 2015
1.422
1.426
1.406
1.414
861,047
+0.00(+0.00%)
May 19, 2015
1.422
1.435
1.414
1.414
1,504,126
-0.03(-2.16%)
May 18, 2015
1.443
1.451
1.434
1.445
1,213,075
+0.05(+3.64%)
May 15, 2015
1.391
1.396
1.379
1.395
591,863
+0.02(+1.42%)
May 14, 2015
1.379
1.383
1.373
1.375
630,482
+0.01(+0.43%)
May 13, 2015
1.377
1.381
1.367
1.369
1,090,310
+0.02(+1.74%)
May 12, 2015
1.354
1.354
1.346
1.346
563,454
-0.02(-1.57%)
May 11, 2015
1.367
1.369
1.354
1.367
992,237
+0.00(+0.00%)
May 08, 2015
1.377
1.385
1.363
1.367
861,903
+0.01(+0.43%)
May 07, 2015
1.365
1.365
1.356
1.361
1,016,196
-0.00(-0.29%)
May 06, 2015
1.365
1.373
1.348
1.365
1,058,213
+0.02(+1.16%)
May 05, 2015
1.361
1.363
1.346
1.350
843,250
-0.02(-1.57%)
May 04, 2015
1.379
1.383
1.369
1.371
444,461
+0.00(+0.14%)
May 01, 2015
1.416
1.416
1.361
1.369
1,306,683
+0.00(+0.29%)
Apr 30, 2015
1.367
1.371
1.359
1.365
700,468
-0.02(-1.27%)
Apr 29, 2015
1.387
1.387
1.371
1.383
520,272
+0.00(+0.14%)
Apr 28, 2015
1.385
1.387
1.375
1.381
780,770
+0.01(+0.43%)
Apr 27, 2015
1.385
1.387
1.365
1.375
972,497
+0.01(+0.43%)
Apr 24, 2015
1.381
1.381
1.361
1.369
742,034
+0.00(+0.14%)
Apr 23, 2015
1.356
1.371
1.344
1.367
911,627
+0.01(+0.86%)
Apr 22, 2015
1.346
1.356
1.346
1.356
493,836
+0.00(+0.29%)
Apr 21, 2015
1.359
1.359
1.346
1.352
370,050
-0.00(-0.14%)
Apr 20, 2015
1.357
1.373
1.348
1.354
1,115,105
-0.02(-1.28%)
Apr 17, 2015
1.359
1.373
1.359
1.371
633,625
-0.00(-0.28%)
Apr 16, 2015
1.375
1.387
1.371
1.375
479,009
+0.01(+0.57%)
Apr 15, 2015
1.375
1.375
1.363
1.367
542,468
+0.00(+0.00%)
Apr 14, 2015
1.365
1.371
1.356
1.367
417,651
+0.01(+0.43%)
Apr 13, 2015
1.361
1.371
1.354
1.361
1,252,545
-0.04(-2.78%)
Apr 10, 2015
1.396
1.406
1.389
1.400
723,756
-0.01(-0.55%)
Apr 09, 2015
1.430
1.430
1.404
1.408
348,270
-0.01(-0.69%)
Apr 08, 2015
1.443
1.449
1.410
1.418
1,281,257
-0.04(-2.55%)
Apr 07, 2015
1.453
1.461
1.443
1.455
447,369
+0.00(+0.27%)
Apr 06, 2015
1.437
1.461
1.428
1.451
702,160
+0.02(+1.64%)
Apr 02, 2015
1.422
1.428
1.428
1.428
554,763
+0.02(+1.10%)
Apr 01, 2015
1.402
1.414
1.402
1.412
312,210
+0.03(+2.12%)
Mar 31, 2015
1.377
1.389
1.376
1.383
271,803
-0.01(-0.42%)
Mar 30, 2015
1.391
1.398
1.381
1.389
844,711
+0.02(+1.14%)
Mar 27, 2015
1.361
1.375
1.356
1.373
619,017
+0.01(+0.43%)
Mar 26, 2015
1.396
1.398
1.363
1.367
1,188,588
-0.02(-1.13%)
Mar 25, 2015
1.402
1.410
1.371
1.383
1,538,879
-0.03(-2.21%)
Mar 24, 2015
1.418
1.420
1.389
1.414
4,040,636
+0.03(+2.11%)
Mar 23, 2015
1.398
1.404
1.380
1.385
8,874,329
+0.03(+2.16%)
Mar 20, 2015
1.356
1.361
1.349
1.356
2,429,787
+0.01(+0.72%)
Mar 19, 2015
1.369
1.398
1.344
1.346
1,616,135
+0.01(+0.73%)
Mar 18, 2015
1.338
1.348
1.328
1.336
3,213,736
-0.04(-2.84%)
Mar 17, 2015
1.369
1.385
1.361
1.375
369,220
+0.00(+0.14%)
Mar 16, 2015
1.377
1.379
1.365
1.373
585,906
-0.01(-0.84%)
Mar 13, 2015
1.396
1.402
1.377
1.385
906,587
-0.02(-1.25%)
Mar 12, 2015
1.375
1.404
1.375
1.402
1,276,878
+0.05(+3.75%)
Mar 11, 2015
1.357
1.365
1.350
1.352
566,294
+0.01(+0.58%)
Mar 10, 2015
1.346
1.361
1.340
1.344
1,488,468
-0.03(-1.85%)
Mar 09, 2015
1.371
1.375
1.361
1.369
732,539
+0.00(+0.29%)
Mar 06, 2015
1.363
1.383
1.357
1.365
766,547
-0.02(-1.41%)
Mar 05, 2015
1.400
1.410
1.369
1.385
721,366
-0.00(-0.14%)
Mar 04, 2015
1.393
1.398
1.383
1.387
650,006
-0.00(-0.28%)
Mar 03, 2015
1.385
1.391
1.383
1.391
680,574
+0.01(+0.85%)
Mar 02, 2015
1.385
1.393
1.373
1.379
732,098
-0.00(-0.14%)
Feb 27, 2015
1.395
1.395
1.369
1.381
1,366,076
+0.01(+0.43%)
Feb 26, 2015
1.381
1.387
1.371
1.375
541,125
-0.00(-0.28%)
Feb 25, 2015
1.377
1.395
1.373
1.379
2,159,096
-0.00(-0.28%)
Feb 24, 2015
1.371
1.389
1.363
1.383
3,954,961
-0.01(-0.84%)
Feb 23, 2015
1.393
1.402
1.385
1.395
1,203,508
-0.01(-0.69%)
Feb 20, 2015
1.414
1.414
1.385
1.404
824,285
-0.01(-0.55%)
Feb 19, 2015
1.404
1.424
1.398
1.412
336,816
+0.01(+0.42%)
Feb 18, 2015
1.400
1.408
1.391
1.406
794,203
+0.02(+1.55%)
Feb 17, 2015
1.377
1.389
1.367
1.385
747,161
+0.00(+0.28%)
Feb 13, 2015
1.377
1.381
1.381
1.381
747,546
-0.01(-0.42%)
Feb 12, 2015
1.383
1.406
1.377
1.387
3,549,922
+0.01(+0.85%)
Feb 11, 2015
1.400
1.402
1.367
1.375
4,268,130
-0.04(-3.16%)
Feb 10, 2015
1.461
1.469
1.414
1.420
5,249,000
-0.04(-2.54%)
Feb 09, 2015
1.461
1.473
1.453
1.457
1,372,685
-0.01(-0.80%)
Feb 06, 2015
1.496
1.496
1.453
1.469
858,586
-0.02(-1.57%)
Feb 05, 2015
1.473
1.502
1.471
1.492
770,249
+0.04(+2.96%)
Feb 04, 2015
1.449
1.469
1.445
1.449
490,217
+0.00(+0.00%)
Feb 03, 2015
1.434
1.455
1.432
1.449
971,451
+0.02(+1.64%)
Feb 02, 2015
1.410
1.434
1.402
1.426
904,854
+0.03(+1.81%)
Jan 30, 2015
1.422
1.422
1.389
1.400
774,007
+0.00(+0.28%)
Jan 29, 2015
1.402
1.408
1.389
1.396
558,885
-0.01(-0.42%)
Jan 28, 2015
1.404
1.405
1.387
1.402
559,116
-0.01(-0.55%)
Jan 27, 2015
1.396
1.414
1.393
1.410
1,402,115
+0.01(+0.42%)
Jan 26, 2015
1.398
1.410
1.393
1.404
1,140,746
-0.02(-1.51%)
Jan 23, 2015
1.451
1.451
1.408
1.426
689,419
-0.02(-1.35%)
Jan 22, 2015
1.449
1.454
1.437
1.445
1,272,054
+0.00(+0.27%)
Jan 21, 2015
1.430
1.445
1.426
1.441
1,585,618
+0.01(+0.82%)
Jan 20, 2015
1.424
1.434
1.424
1.430
568,499
-0.00(-0.27%)
Jan 16, 2015
1.437
1.437
1.420
1.434
654,585
+0.00(+0.14%)
Jan 15, 2015
1.437
1.437
1.422
1.432
311,923
+0.00(+0.14%)
Jan 14, 2015
1.434
1.435
1.422
1.430
1,033,418
+0.01(+0.69%)
Jan 13, 2015
1.432
1.434
1.412
1.420
515,930
-0.00(-0.27%)
Jan 12, 2015
1.418
1.428
1.407
1.424
1,031,726
+0.01(+0.69%)
Jan 09, 2015
1.424
1.424
1.408
1.414
512,233
-0.01(-0.68%)
Jan 08, 2015
1.422
1.428
1.402
1.424
1,316,430
+0.02(+1.11%)
Jan 07, 2015
1.414
1.414
1.404
1.408
504,122
+0.00(+0.28%)
Jan 06, 2015
1.408
1.414
1.402
1.404
1,412,693
-0.01(-0.69%)
Jan 05, 2015
1.412
1.418
1.398
1.414
2,418,697
-0.01(-0.82%)
Jan 02, 2015
1.400
1.435
1.398
1.426
747,961
+0.01(+0.83%)
Dec 31, 2014
1.416
1.414
1.414
1.414
593,217
+0.01(+0.84%)
Dec 30, 2014
1.398
1.408
1.391
1.402
818,527
+0.01(+0.70%)
Dec 29, 2014
1.400
1.412
1.393
1.393
1,577,948
-0.04(-2.59%)
Dec 26, 2014
1.437
1.443
1.428
1.430
210,379
-0.00(-0.14%)
Dec 24, 2014
1.439
1.432
1.432
1.432
892,646
-0.01(-0.94%)
Dec 23, 2014
1.445
1.453
1.428
1.445
1,091,592
-0.00(-0.13%)
Dec 22, 2014
1.439
1.453
1.426
1.447
1,286,733
-0.00(-0.13%)
Dec 19, 2014
1.453
1.457
1.439
1.449
2,072,882
+0.01(+0.41%)
Dec 18, 2014
1.428
1.443
1.422
1.443
1,788,179
+0.03(+2.07%)
Dec 17, 2014
1.406
1.418
1.387
1.414
2,889,810
+0.02(+1.54%)
Dec 16, 2014
1.387
1.400
1.377
1.393
1,298,397
+0.00(+0.28%)
Dec 15, 2014
1.395
1.408
1.381
1.389
2,531,095
+0.00(+0.14%)
Dec 12, 2014
1.385
1.393
1.359
1.387
8,437,639
+0.02(+1.14%)
Dec 11, 2014
1.371
1.381
1.359
1.371
2,911,318
+0.01(+1.01%)
Dec 10, 2014
1.359
1.363
1.348
1.357
6,448,269
+0.02(+1.61%)
Dec 09, 2014
1.311
1.338
1.309
1.336
1,490,842
+0.03(+1.93%)
Dec 08, 2014
1.295
1.313
1.293
1.311
2,148,703
+0.01(+1.05%)
Dec 05, 2014
1.297
1.326
1.297
1.297
1,012,991
-0.00(-0.15%)
Dec 04, 2014
1.274
1.313
1.270
1.299
2,270,654
+0.02(+1.37%)
Dec 03, 2014
1.268
1.285
1.268
1.281
1,616,894
+0.02(+1.55%)
Dec 02, 2014
1.242
1.270
1.235
1.262
3,450,264
-0.03(-2.41%)
Dec 01, 2014
1.299
1.305
1.285
1.293
1,253,088
-0.04(-3.07%)
Nov 28, 2014
1.328
1.340
1.328
1.334
395,579
-0.01(-0.58%)
Nov 26, 2014
1.334
1.342
1.342
1.342
1,553,030
+0.01(+0.44%)
Nov 25, 2014
1.350
1.357
1.336
1.336
2,020,226
-0.01(-1.01%)
Nov 24, 2014
1.375
1.375
1.338
1.350
3,886,159
-0.06(-4.16%)
Nov 21, 2014
1.400
1.408
1.395
1.408
1,673,827
+0.01(+0.98%)
Nov 20, 2014
1.408
1.420
1.389
1.395
2,659,896
-0.03(-1.92%)
Nov 19, 2014
1.412
1.435
1.406
1.422
12,135,405
+0.01(+0.97%)
Nov 18, 2014
1.375
1.408
1.369
1.408
7,199,086
+0.04(+2.56%)
Nov 17, 2014
1.379
1.383
1.365
1.373
651,288
-0.01(-0.71%)
Nov 14, 2014
1.365
1.383
1.359
1.383
888,523
+0.01(+0.85%)
Nov 13, 2014
1.375
1.377
1.367
1.371
752,914
-0.01(-0.85%)
Nov 12, 2014
1.369
1.383
1.369
1.383
1,774,997
+0.01(+0.57%)
Nov 11, 2014
1.354
1.375
1.350
1.375
2,790,819
+0.03(+2.03%)
Nov 10, 2014
1.350
1.352
1.340
1.348
1,913,590
-0.01(-0.72%)
Nov 07, 2014
1.348
1.363
1.348
1.357
1,883,283
+0.00(+0.29%)
Nov 06, 2014
1.352
1.359
1.348
1.354
673,519
+0.01(+0.43%)
Nov 05, 2014
1.342
1.348
1.332
1.348
2,098,892
+0.03(+2.22%)
Nov 04, 2014
1.322
1.324
1.309
1.318
3,847,607
-0.01(-0.44%)
Nov 03, 2014
1.340
1.340
1.315
1.324
4,136,197
+0.01(+0.59%)
Oct 31, 2014
1.326
1.326
1.303
1.317
1,573,472
-0.01(-0.88%)
Oct 30, 2014
1.330
1.330
1.315
1.328
2,035,202
-0.02(-1.45%)
Oct 29, 2014
1.365
1.365
1.340
1.348
578,405
-0.02(-1.71%)
Oct 28, 2014
1.363
1.371
1.356
1.371
889,698
+0.02(+1.44%)
Oct 27, 2014
1.352
1.373
1.373
1.352
1,693,156
-0.02(-1.56%)
Oct 24, 2014
1.350
1.379
1.350
1.373
2,183,758
+0.02(+1.59%)
Oct 23, 2014
1.375
1.377
1.350
1.352
1,969,394
-0.03(-2.26%)
Oct 22, 2014
1.389
1.395
1.373
1.383
3,098,148
-0.01(-0.42%)
Oct 21, 2014
1.371
1.389
1.363
1.389
6,105,746
+0.04(+2.89%)
Oct 20, 2014
1.346
1.359
1.338
1.350
5,179,558
+0.03(+2.52%)
Oct 17, 2014
1.315
1.322
1.311
1.317
2,028,855
+0.01(+1.05%)
Oct 16, 2014
1.299
1.309
1.291
1.303
654,123
+0.00(+0.00%)
Oct 15, 2014
1.328
1.328
1.297
1.303
3,435,062
-0.02(-1.33%)
Oct 14, 2014
1.332
1.338
1.311
1.320
7,357,932
+0.00(+0.00%)
Oct 13, 2014
1.336
1.342
1.313
1.320
4,351,550
-0.00(-0.15%)
Oct 10, 2014
1.342
1.342
1.307
1.322
4,203,046
-0.02(-1.17%)
Oct 09, 2014
1.356
1.356
1.320
1.338
3,735,655
-0.02(-1.29%)
Oct 08, 2014
1.365
1.373
1.344
1.356
3,189,044
-0.00(-0.29%)
Oct 07, 2014
1.367
1.371
1.350
1.359
5,391,824
-0.02(-1.27%)
Oct 06, 2014
1.383
1.385
1.375
1.377
7,286,577
-0.03(-1.94%)
Oct 03, 2014
1.400
1.406
1.398
1.404
3,812,399
+0.00(+0.14%)
Oct 02, 2014
1.408
1.412
1.393
1.402
12,913,119
-0.01(-0.42%)
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.