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
Rollins Inc
(NY:
ROL
)
45.69
-0.17 (-0.37%)
Official Closing Price
Updated: 7:00 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
7.598
7.614
7.546
7.590
521,002
-0.02(-0.27%)
Sep 29, 2014
7.505
7.619
7.505
7.611
376,604
+0.03(+0.44%)
Sep 26, 2014
7.515
7.601
7.487
7.577
468,833
+0.05(+0.72%)
Sep 25, 2014
7.593
7.642
7.518
7.523
531,225
-0.11(-1.46%)
Sep 24, 2014
7.562
7.673
7.554
7.634
483,978
+0.05(+0.61%)
Sep 23, 2014
7.645
7.681
7.580
7.588
507,543
-0.10(-1.28%)
Sep 22, 2014
7.717
7.743
7.658
7.686
451,748
-0.05(-0.64%)
Sep 19, 2014
7.826
7.837
7.736
7.736
1,028,943
-0.05(-0.67%)
Sep 18, 2014
7.837
7.837
7.774
7.787
369,568
-0.03(-0.33%)
Sep 17, 2014
7.808
7.850
7.774
7.813
358,258
-0.01(-0.13%)
Sep 16, 2014
7.826
7.886
7.759
7.824
695,277
-0.01(-0.13%)
Sep 15, 2014
7.857
7.878
7.800
7.834
287,500
+0.00(+0.00%)
Sep 12, 2014
7.878
7.886
7.806
7.834
318,232
-0.04(-0.46%)
Sep 11, 2014
7.834
7.907
7.819
7.870
430,748
-0.01(-0.07%)
Sep 10, 2014
7.896
7.907
7.842
7.876
518,236
+0.01(+0.13%)
Sep 09, 2014
7.904
7.904
7.834
7.865
520,350
-0.04(-0.49%)
Sep 08, 2014
7.883
7.914
7.837
7.904
482,095
+0.01(+0.13%)
Sep 05, 2014
7.821
7.920
7.793
7.894
330,549
+0.05(+0.59%)
Sep 04, 2014
7.857
7.876
7.819
7.847
681,413
+0.01(+0.17%)
Sep 03, 2014
7.883
7.935
7.803
7.834
473,806
-0.03(-0.43%)
Sep 02, 2014
7.738
7.876
7.684
7.868
1,083,697
+0.16(+2.02%)
Aug 29, 2014
7.697
7.712
7.712
7.712
766,101
+0.03(+0.34%)
Aug 28, 2014
7.663
7.712
7.627
7.686
396,081
-0.01(-0.07%)
Aug 27, 2014
7.738
7.738
7.668
7.691
408,880
-0.02(-0.24%)
Aug 26, 2014
7.715
7.730
7.715
7.710
410,654
+0.02(+0.24%)
Aug 25, 2014
7.759
7.759
7.671
7.691
462,418
-0.01(-0.17%)
Aug 22, 2014
7.704
7.749
7.699
7.704
418,778
-0.02(-0.20%)
Aug 21, 2014
7.673
7.728
7.650
7.720
417,633
+0.01(+0.13%)
Aug 20, 2014
7.681
7.728
7.666
7.710
435,470
+0.01(+0.07%)
Aug 19, 2014
7.676
7.717
7.673
7.704
239,717
+0.03(+0.41%)
Aug 18, 2014
7.629
7.699
7.629
7.673
320,759
+0.08(+1.06%)
Aug 15, 2014
7.622
7.655
7.539
7.593
521,577
+0.01(+0.17%)
Aug 14, 2014
7.596
7.616
7.562
7.580
429,845
+0.01(+0.10%)
Aug 13, 2014
7.518
7.585
7.476
7.572
349,964
+0.08(+1.00%)
Aug 12, 2014
7.450
7.518
7.432
7.497
530,411
+0.02(+0.28%)
Aug 11, 2014
7.502
7.520
7.450
7.476
573,086
+0.03(+0.35%)
Aug 08, 2014
7.380
7.456
7.373
7.450
351,141
+0.07(+0.98%)
Aug 07, 2014
7.440
7.440
7.370
7.378
421,309
-0.02(-0.25%)
Aug 06, 2014
7.362
7.437
7.292
7.396
463,622
+0.01(+0.16%)
Aug 05, 2014
7.320
7.418
7.320
7.384
586,961
+0.03(+0.42%)
Aug 04, 2014
7.312
7.379
7.227
7.353
722,329
+0.07(+0.99%)
Aug 01, 2014
7.312
7.371
7.247
7.281
1,157,348
-0.03(-0.42%)
Jul 31, 2014
7.358
7.433
7.281
7.312
967,858
-0.11(-1.46%)
Jul 30, 2014
7.464
7.490
7.413
7.420
429,281
-0.04(-0.55%)
Jul 29, 2014
7.537
7.557
7.459
7.462
688,981
-0.06(-0.76%)
Jul 28, 2014
7.550
7.581
7.467
7.519
564,931
-0.01(-0.17%)
Jul 25, 2014
7.565
7.583
7.511
7.532
398,656
-0.06(-0.78%)
Jul 24, 2014
7.544
7.640
7.521
7.591
441,996
+0.05(+0.69%)
Jul 23, 2014
7.601
7.601
7.449
7.539
586,795
+0.00(+0.00%)
Jul 22, 2014
7.529
7.601
7.513
7.539
535,940
+0.02(+0.31%)
Jul 21, 2014
7.493
7.534
7.436
7.516
299,439
-0.01(-0.14%)
Jul 18, 2014
7.501
7.575
7.475
7.526
433,943
+0.05(+0.69%)
Jul 17, 2014
7.524
7.588
7.464
7.475
616,007
-0.05(-0.72%)
Jul 16, 2014
7.594
7.594
7.433
7.529
1,049,122
-0.04(-0.48%)
Jul 15, 2014
7.596
7.681
7.526
7.565
732,693
-0.06(-0.85%)
Jul 14, 2014
7.692
7.692
7.604
7.630
479,734
-0.01(-0.17%)
Jul 11, 2014
7.630
7.681
7.606
7.643
390,622
+0.01(+0.10%)
Jul 10, 2014
7.547
7.674
7.516
7.635
739,124
-0.02(-0.20%)
Jul 09, 2014
7.736
7.756
7.636
7.650
594,081
-0.07(-0.87%)
Jul 08, 2014
7.792
7.808
7.703
7.717
735,601
-0.09(-1.13%)
Jul 07, 2014
7.857
7.878
7.785
7.805
553,370
-0.06(-0.82%)
Jul 03, 2014
7.867
7.870
7.870
7.870
1,235,855
+0.03(+0.40%)
Jul 02, 2014
7.805
7.880
7.785
7.839
972,779
+0.03(+0.33%)
Jul 01, 2014
7.748
7.844
7.707
7.813
1,406,196
+0.06(+0.83%)
Jun 30, 2014
7.689
7.769
7.619
7.748
952,007
+0.09(+1.11%)
Jun 27, 2014
7.674
7.728
7.655
7.663
1,767,653
-0.00(-0.03%)
Jun 26, 2014
7.689
7.710
7.612
7.666
855,853
-0.05(-0.64%)
Jun 25, 2014
7.676
7.761
7.640
7.715
958,732
+0.00(+0.00%)
Jun 24, 2014
7.774
7.805
7.705
7.715
550,343
-0.06(-0.83%)
Jun 23, 2014
7.885
7.885
7.777
7.779
507,173
-0.07(-0.95%)
Jun 20, 2014
7.880
7.950
7.829
7.854
1,214,739
-0.03(-0.33%)
Jun 19, 2014
7.942
7.945
7.872
7.880
393,696
-0.04(-0.49%)
Jun 18, 2014
7.929
7.947
7.885
7.919
388,198
-0.02(-0.23%)
Jun 17, 2014
7.947
8.095
7.903
7.937
873,125
+0.01(+0.10%)
Jun 16, 2014
7.947
7.971
7.898
7.929
358,696
-0.04(-0.55%)
Jun 13, 2014
7.973
8.069
7.942
7.973
392,879
-0.01(-0.06%)
Jun 12, 2014
8.022
8.040
7.946
7.978
338,609
-0.06(-0.80%)
Jun 11, 2014
8.066
8.074
7.976
8.043
582,664
-0.03(-0.32%)
Jun 10, 2014
8.027
8.084
8.015
8.069
348,153
+0.04(+0.45%)
Jun 06, 2014
8.105
8.105
8.015
8.033
360,756
-0.03(-0.38%)
Jun 05, 2014
8.035
8.133
7.986
8.064
475,897
+0.06(+0.77%)
Jun 04, 2014
8.040
8.040
7.968
8.002
427,930
-0.05(-0.64%)
Jun 03, 2014
7.978
8.074
7.894
8.053
922,183
+0.05(+0.65%)
Jun 02, 2014
7.906
8.025
7.836
8.002
391,427
+0.08(+1.01%)
May 30, 2014
7.909
7.937
7.826
7.922
251,399
+0.03(+0.36%)
May 29, 2014
7.960
8.046
7.862
7.893
292,029
-0.04(-0.49%)
May 28, 2014
7.916
8.017
7.880
7.932
559,155
+0.01(+0.10%)
May 27, 2014
7.947
7.983
7.891
7.924
252,545
+0.04(+0.49%)
May 23, 2014
7.795
7.885
7.885
7.885
463,058
+0.07(+0.89%)
May 22, 2014
7.779
7.831
7.767
7.816
152,484
+0.06(+0.73%)
May 21, 2014
7.751
7.805
7.717
7.759
301,568
+0.03(+0.43%)
May 20, 2014
7.816
7.836
7.686
7.725
583,159
-0.12(-1.48%)
May 19, 2014
7.792
7.875
7.764
7.841
327,617
+0.05(+0.66%)
May 16, 2014
7.720
7.808
7.698
7.790
418,580
+0.05(+0.63%)
May 15, 2014
7.697
7.746
7.648
7.741
700,403
+0.04(+0.54%)
May 14, 2014
7.746
7.772
7.692
7.699
485,828
-0.09(-1.09%)
May 13, 2014
7.847
7.872
7.772
7.785
299,087
-0.08(-1.02%)
May 12, 2014
7.831
7.947
7.813
7.865
359,884
+0.07(+0.96%)
May 09, 2014
7.697
7.792
7.697
7.790
413,307
+0.08(+1.07%)
May 08, 2014
7.803
7.888
7.705
7.707
554,199
-0.10(-1.29%)
May 07, 2014
7.697
7.816
7.697
7.808
565,880
+0.13(+1.70%)
May 06, 2014
7.698
7.760
7.665
7.677
442,392
-0.06(-0.77%)
May 05, 2014
7.706
7.783
7.645
7.737
386,302
-0.02(-0.23%)
May 02, 2014
7.721
7.804
7.711
7.755
341,433
+0.01(+0.10%)
May 01, 2014
7.762
7.777
7.666
7.747
463,109
+0.01(+0.07%)
Apr 30, 2014
7.716
7.775
7.675
7.742
595,605
+0.04(+0.57%)
Apr 29, 2014
7.786
7.829
7.683
7.698
304,374
-0.07(-0.93%)
Apr 28, 2014
7.713
7.793
7.670
7.770
542,301
+0.09(+1.17%)
Apr 25, 2014
7.744
7.752
7.662
7.680
358,249
-0.07(-0.90%)
Apr 24, 2014
7.816
7.828
7.665
7.750
503,579
-0.02(-0.30%)
Apr 23, 2014
7.742
7.865
7.680
7.773
318,673
+0.03(+0.37%)
Apr 22, 2014
7.703
7.822
7.703
7.744
455,377
+0.02(+0.30%)
Apr 21, 2014
7.693
7.786
7.693
7.721
404,303
+0.03(+0.33%)
Apr 17, 2014
7.652
7.695
7.695
7.695
646,919
+0.04(+0.54%)
Apr 16, 2014
7.621
7.685
7.613
7.654
457,984
+0.05(+0.71%)
Apr 15, 2014
7.631
7.716
7.554
7.600
445,481
-0.02(-0.27%)
Apr 14, 2014
7.701
7.724
7.582
7.621
380,994
-0.01(-0.17%)
Apr 11, 2014
7.595
7.716
7.546
7.634
791,806
-0.01(-0.07%)
Apr 10, 2014
7.814
7.927
7.598
7.639
540,591
-0.20(-2.50%)
Apr 09, 2014
7.786
7.842
7.721
7.834
256,794
+0.05(+0.63%)
Apr 08, 2014
7.726
7.816
7.662
7.786
330,741
+0.04(+0.46%)
Apr 07, 2014
7.762
7.834
7.695
7.750
553,098
-0.02(-0.30%)
Apr 04, 2014
7.909
7.909
7.657
7.773
903,092
-0.12(-1.47%)
Apr 03, 2014
7.943
7.958
7.858
7.888
368,596
-0.03(-0.36%)
Apr 02, 2014
7.986
7.999
7.793
7.917
614,667
-0.04(-0.55%)
Apr 01, 2014
7.809
7.973
7.762
7.961
757,587
+0.18(+2.28%)
Mar 31, 2014
7.708
7.824
7.690
7.783
504,410
+0.09(+1.20%)
Mar 28, 2014
7.726
7.819
7.675
7.690
342,043
-0.00(-0.03%)
Mar 27, 2014
7.731
7.734
7.644
7.693
436,323
-0.02(-0.27%)
Mar 26, 2014
7.816
7.850
7.693
7.713
473,362
-0.04(-0.50%)
Mar 25, 2014
7.760
7.793
7.695
7.752
578,291
+0.01(+0.17%)
Mar 24, 2014
7.886
7.901
7.713
7.739
487,641
-0.13(-1.67%)
Mar 21, 2014
7.832
7.881
7.770
7.870
1,917,718
+0.11(+1.39%)
Mar 20, 2014
7.747
7.786
7.716
7.762
321,567
+0.02(+0.20%)
Mar 19, 2014
7.804
7.868
7.724
7.747
747,866
-0.08(-1.05%)
Mar 18, 2014
7.760
7.837
7.747
7.829
540,436
+0.07(+0.90%)
Mar 17, 2014
7.685
7.824
7.685
7.760
551,241
+0.07(+0.97%)
Mar 14, 2014
7.551
7.711
7.551
7.685
543,505
+0.11(+1.50%)
Mar 13, 2014
7.652
7.708
7.520
7.572
527,719
-0.05(-0.71%)
Mar 12, 2014
7.618
7.683
7.589
7.626
616,042
-0.04(-0.50%)
Mar 11, 2014
7.737
7.747
7.634
7.665
515,095
-0.08(-1.06%)
Mar 10, 2014
7.829
7.837
7.713
7.747
528,438
-0.06(-0.82%)
Mar 07, 2014
7.739
7.847
7.711
7.811
518,740
+0.09(+1.13%)
Mar 06, 2014
7.775
7.775
7.659
7.724
381,985
-0.01(-0.10%)
Mar 05, 2014
7.760
7.786
7.713
7.731
502,825
-0.05(-0.63%)
Mar 04, 2014
7.703
7.788
7.683
7.780
633,864
+0.15(+1.99%)
Mar 03, 2014
7.621
7.698
7.572
7.629
734,077
-0.06(-0.74%)
Feb 28, 2014
7.598
7.719
7.580
7.685
668,981
+0.10(+1.29%)
Feb 27, 2014
7.590
7.677
7.569
7.587
491,608
-0.03(-0.37%)
Feb 26, 2014
7.595
7.711
7.569
7.616
613,392
+0.05(+0.68%)
Feb 25, 2014
7.595
7.629
7.536
7.564
573,990
-0.04(-0.51%)
Feb 24, 2014
7.659
7.685
7.600
7.603
736,629
-0.02(-0.20%)
Feb 21, 2014
7.618
7.685
7.603
7.618
457,786
+0.01(+0.07%)
Feb 20, 2014
7.690
7.721
7.593
7.613
591,385
-0.05(-0.70%)
Feb 19, 2014
7.677
7.783
7.662
7.667
481,413
-0.05(-0.63%)
Feb 18, 2014
7.641
7.801
7.618
7.716
1,345,884
+0.10(+1.35%)
Feb 14, 2014
7.549
7.613
7.613
7.613
1,329,585
+0.08(+1.02%)
Feb 13, 2014
7.418
7.559
7.418
7.536
406,320
+0.06(+0.86%)
Feb 12, 2014
7.376
7.487
7.376
7.472
722,261
+0.10(+1.33%)
Feb 11, 2014
7.276
7.381
7.267
7.374
496,628
+0.09(+1.20%)
Feb 10, 2014
7.279
7.299
7.248
7.286
910,707
-0.02(-0.21%)
Feb 07, 2014
7.212
7.307
7.201
7.302
864,133
+0.13(+1.87%)
Feb 06, 2014
7.078
7.170
7.029
7.168
809,628
+0.12(+1.74%)
Feb 05, 2014
7.071
7.105
7.016
7.046
416,478
-0.05(-0.65%)
Feb 04, 2014
6.971
7.164
6.925
7.092
1,954,919
+0.13(+1.88%)
Feb 03, 2014
7.374
7.451
6.958
6.961
2,427,086
-0.43(-5.79%)
Jan 31, 2014
7.417
7.484
7.369
7.389
1,086,605
-0.13(-1.77%)
Jan 30, 2014
7.520
7.569
7.448
7.522
1,097,717
+0.08(+1.10%)
Jan 29, 2014
7.435
7.494
7.310
7.440
1,980,926
+0.07(+0.97%)
Jan 28, 2014
7.451
7.492
7.346
7.369
2,810,291
-0.07(-1.00%)
Jan 27, 2014
7.519
7.569
7.443
7.443
790,989
-0.02(-0.24%)
Jan 24, 2014
7.479
7.556
7.422
7.461
698,517
-0.07(-0.95%)
Jan 23, 2014
7.476
7.533
7.442
7.533
548,940
+0.01(+0.10%)
Jan 22, 2014
7.522
7.540
7.469
7.525
489,426
-0.01(-0.10%)
Jan 21, 2014
7.543
7.569
7.487
7.533
615,698
+0.03(+0.44%)
Jan 17, 2014
7.492
7.499
7.499
7.499
699,714
-0.03(-0.34%)
Jan 16, 2014
7.546
7.566
7.496
7.525
537,193
-0.02(-0.20%)
Jan 15, 2014
7.548
7.574
7.525
7.540
463,118
-0.01(-0.10%)
Jan 14, 2014
7.510
7.566
7.448
7.548
760,282
+0.07(+0.93%)
Jan 13, 2014
7.576
7.576
7.448
7.479
454,744
-0.11(-1.45%)
Jan 10, 2014
7.625
7.661
7.554
7.589
709,465
-0.02(-0.24%)
Jan 09, 2014
7.666
7.666
7.558
7.607
867,872
-0.04(-0.50%)
Jan 08, 2014
7.633
7.692
7.564
7.646
972,861
+0.01(+0.07%)
Jan 07, 2014
7.646
7.696
7.602
7.640
426,596
+0.00(+0.03%)
Jan 06, 2014
7.707
7.727
7.610
7.638
842,134
-0.02(-0.20%)
Jan 03, 2014
7.651
7.681
7.594
7.653
590,268
+0.08(+1.08%)
Jan 02, 2014
7.738
7.782
7.543
7.571
753,730
-0.19(-2.51%)
Dec 31, 2013
7.815
7.766
7.766
7.766
465,696
-0.03(-0.33%)
Dec 30, 2013
7.763
7.825
7.722
7.792
513,432
+0.03(+0.43%)
Dec 27, 2013
7.781
7.822
7.751
7.758
408,557
+0.01(+0.07%)
Dec 26, 2013
7.728
7.840
7.685
7.753
503,716
+0.02(+0.20%)
Dec 24, 2013
7.663
7.738
7.628
7.738
238,421
+0.05(+0.67%)
Dec 23, 2013
7.620
7.694
7.584
7.687
625,636
+0.09(+1.22%)
Dec 20, 2013
7.481
7.621
7.430
7.594
1,269,030
+0.11(+1.40%)
Dec 19, 2013
7.587
7.594
7.458
7.489
1,713,494
-0.09(-1.25%)
Dec 18, 2013
7.528
7.584
7.443
7.584
711,739
+0.06(+0.75%)
Dec 17, 2013
7.540
7.543
7.458
7.528
895,163
-0.03(-0.34%)
Dec 16, 2013
7.458
7.571
7.446
7.553
886,352
+0.10(+1.31%)
Dec 13, 2013
7.507
7.517
7.425
7.456
394,153
-0.01(-0.17%)
Dec 12, 2013
7.435
7.487
7.422
7.469
728,951
+0.03(+0.41%)
Dec 11, 2013
7.451
7.464
7.433
7.438
1,379,355
+0.00(+0.03%)
Dec 10, 2013
7.438
7.466
7.430
7.435
948,363
-0.02(-0.31%)
Dec 09, 2013
7.379
7.461
7.338
7.458
664,772
+0.07(+0.97%)
Dec 06, 2013
7.410
7.446
7.353
7.387
806,864
+0.02(+0.24%)
Dec 05, 2013
7.325
7.399
7.285
7.369
751,105
+0.06(+0.77%)
Dec 04, 2013
7.307
7.374
7.251
7.312
575,708
+0.01(+0.07%)
Dec 03, 2013
7.294
7.338
7.276
7.307
622,953
+0.01(+0.18%)
Dec 02, 2013
7.210
7.376
7.166
7.294
525,499
+0.08(+1.14%)
Nov 29, 2013
7.243
7.269
7.194
7.212
193,642
-0.03(-0.42%)
Nov 27, 2013
7.243
7.253
7.230
7.243
576,578
-0.00(-0.04%)
Nov 26, 2013
7.235
7.287
7.216
7.246
387,776
+0.02(+0.32%)
Nov 25, 2013
7.251
7.302
7.212
7.223
569,206
-0.03(-0.42%)
Nov 22, 2013
7.220
7.274
7.210
7.253
904,403
+0.04(+0.57%)
Nov 21, 2013
7.146
7.223
7.125
7.212
430,535
+0.07(+1.01%)
Nov 20, 2013
7.130
7.189
7.115
7.140
449,650
+0.00(+0.00%)
Nov 19, 2013
7.128
7.181
7.033
7.140
3,558,994
-0.01(-0.11%)
Nov 18, 2013
7.115
7.225
7.115
7.148
467,611
+0.02(+0.25%)
Nov 15, 2013
7.058
7.153
7.028
7.130
454,253
+0.07(+0.98%)
Nov 14, 2013
6.997
7.071
6.997
7.061
267,810
+0.05(+0.66%)
Nov 13, 2013
6.951
7.026
6.938
7.015
363,567
+0.03(+0.44%)
Nov 12, 2013
6.994
6.999
6.923
6.984
395,362
-0.02(-0.26%)
Nov 11, 2013
6.935
7.025
6.910
7.002
1,369,967
+0.08(+1.19%)
Nov 08, 2013
6.876
6.994
6.830
6.920
805,245
+0.07(+0.97%)
Nov 07, 2013
7.010
7.074
6.843
6.853
751,729
-0.17(-2.41%)
Nov 06, 2013
6.915
7.043
6.915
7.023
733,097
+0.12(+1.78%)
Nov 05, 2013
6.933
6.991
6.894
6.899
676,038
-0.09(-1.24%)
Nov 04, 2013
6.999
7.052
6.958
6.986
900,259
-0.02(-0.25%)
Nov 01, 2013
7.024
7.024
6.935
7.004
557,473
-0.04(-0.51%)
Oct 31, 2013
7.093
7.113
7.040
7.040
395,026
-0.04(-0.50%)
Oct 30, 2013
7.182
7.182
7.073
7.075
298,088
-0.09(-1.24%)
Oct 29, 2013
7.203
7.218
7.096
7.164
458,206
-0.02(-0.28%)
Oct 28, 2013
7.175
7.208
7.131
7.185
453,585
-0.02(-0.21%)
Oct 25, 2013
7.144
7.231
7.103
7.200
519,921
+0.04(+0.61%)
Oct 24, 2013
7.220
7.253
7.146
7.157
551,674
-0.04(-0.50%)
Oct 23, 2013
7.144
7.350
7.144
7.192
539,757
+0.05(+0.64%)
Oct 22, 2013
7.118
7.178
7.047
7.146
421,710
+0.06(+0.83%)
Oct 21, 2013
7.040
7.111
6.991
7.088
230,730
+0.04(+0.51%)
Oct 18, 2013
7.070
7.118
6.973
7.052
556,307
+0.01(+0.14%)
Oct 17, 2013
6.938
7.057
6.922
7.042
529,816
+0.09(+1.24%)
Oct 16, 2013
6.907
7.001
6.899
6.955
406,480
+0.07(+0.96%)
Oct 15, 2013
6.902
6.930
6.877
6.889
312,725
-0.04(-0.55%)
Oct 14, 2013
6.841
6.938
6.841
6.927
266,460
+0.03(+0.41%)
Oct 11, 2013
6.818
6.907
6.749
6.899
326,146
+0.08(+1.12%)
Oct 10, 2013
6.731
6.838
6.698
6.823
278,950
+0.14(+2.13%)
Oct 09, 2013
6.691
6.757
6.652
6.680
513,835
+0.01(+0.11%)
Oct 08, 2013
6.686
6.714
6.668
6.673
538,524
-0.01(-0.15%)
Oct 07, 2013
6.683
6.808
6.675
6.683
918,709
-0.08(-1.17%)
Oct 04, 2013
6.749
6.798
6.729
6.762
444,632
+0.03(+0.38%)
Oct 03, 2013
6.729
6.767
6.665
6.736
633,272
-0.01(-0.19%)
Oct 02, 2013
6.798
6.798
6.691
6.749
373,325
-0.08(-1.12%)
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.