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
)
47.07
UNCHANGED
Streaming Delayed Price
Updated: 7:00 PM EDT, May 16, 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 (%)
Apr 30, 2015
9.716
9.979
9.689
9.740
1,197,928
+0.01(+0.08%)
Apr 29, 2015
9.901
9.905
9.650
9.732
722,247
-0.16(-1.63%)
Apr 28, 2015
9.858
9.972
9.803
9.893
516,977
+0.03(+0.32%)
Apr 27, 2015
9.960
9.983
9.814
9.862
644,297
-0.08(-0.83%)
Apr 24, 2015
10.05
10.05
9.893
9.944
477,513
-0.09(-0.90%)
Apr 23, 2015
9.866
10.06
9.862
10.03
686,689
+0.15(+1.47%)
Apr 22, 2015
9.724
9.909
9.630
9.889
731,859
+0.18(+1.82%)
Apr 21, 2015
9.736
9.759
9.685
9.712
837,123
+0.04(+0.45%)
Apr 20, 2015
9.618
9.759
9.610
9.669
486,860
+0.10(+1.07%)
Apr 17, 2015
9.618
9.618
9.516
9.567
439,605
-0.10(-1.02%)
Apr 16, 2015
9.669
9.697
9.618
9.665
726,881
-0.05(-0.49%)
Apr 15, 2015
9.763
9.818
9.685
9.712
594,666
-0.03(-0.28%)
Apr 14, 2015
9.748
9.822
9.673
9.740
444,045
-0.03(-0.32%)
Apr 13, 2015
9.783
9.850
9.752
9.771
360,822
-0.05(-0.56%)
Apr 10, 2015
9.897
9.936
9.811
9.826
437,708
-0.07(-0.67%)
Apr 09, 2015
9.862
9.924
9.807
9.893
482,687
+0.01(+0.12%)
Apr 08, 2015
9.850
9.917
9.759
9.881
750,452
+0.06(+0.64%)
Apr 07, 2015
9.893
9.932
9.775
9.818
801,634
-0.09(-0.87%)
Apr 06, 2015
9.767
9.917
9.744
9.905
1,122,159
+0.11(+1.12%)
Apr 02, 2015
9.669
9.795
9.795
9.795
1,237,216
+0.11(+1.09%)
Apr 01, 2015
9.736
9.736
9.567
9.689
622,804
-0.02(-0.24%)
Mar 31, 2015
9.669
9.752
9.634
9.712
731,574
+0.01(+0.12%)
Mar 30, 2015
9.677
9.783
9.610
9.701
691,321
+0.07(+0.69%)
Mar 27, 2015
9.543
9.646
9.516
9.634
436,717
+0.07(+0.78%)
Mar 26, 2015
9.500
9.618
9.457
9.559
496,162
+0.01(+0.12%)
Mar 25, 2015
9.779
9.799
9.528
9.547
633,580
-0.18(-1.82%)
Mar 24, 2015
9.799
9.811
9.708
9.724
746,941
-0.05(-0.52%)
Mar 23, 2015
9.712
9.818
9.638
9.775
952,593
+0.08(+0.81%)
Mar 20, 2015
9.614
9.752
9.547
9.697
1,996,191
+0.12(+1.27%)
Mar 19, 2015
9.665
9.665
9.474
9.575
1,001,628
+0.10(+1.04%)
Mar 18, 2015
9.410
9.522
9.269
9.477
763,787
+0.07(+0.71%)
Mar 17, 2015
9.245
9.422
9.215
9.410
955,348
+0.14(+1.53%)
Mar 16, 2015
9.135
9.300
9.104
9.269
1,007,652
+0.19(+2.08%)
Mar 13, 2015
8.852
9.088
8.852
9.080
1,081,206
+0.25(+2.85%)
Mar 12, 2015
8.837
8.884
8.762
8.829
613,090
+0.02(+0.18%)
Mar 11, 2015
9.017
9.017
8.640
8.813
846,583
+0.13(+1.54%)
Mar 10, 2015
8.860
8.899
8.659
8.679
891,055
-0.23(-2.53%)
Mar 09, 2015
8.863
8.970
8.826
8.905
594,410
+0.06(+0.65%)
Mar 06, 2015
8.886
8.923
8.800
8.847
1,281,290
-0.05(-0.62%)
Mar 05, 2015
8.907
8.933
8.805
8.902
667,126
+0.02(+0.27%)
Mar 04, 2015
8.912
8.939
8.803
8.878
484,573
-0.06(-0.67%)
Mar 03, 2015
8.902
8.975
8.839
8.939
509,811
-0.01(-0.09%)
Mar 02, 2015
8.831
8.994
8.778
8.947
705,931
+0.16(+1.88%)
Feb 27, 2015
8.823
8.834
8.745
8.782
405,474
-0.04(-0.42%)
Feb 26, 2015
8.829
8.829
8.690
8.818
528,889
+0.01(+0.15%)
Feb 25, 2015
8.902
8.902
8.766
8.805
432,568
-0.08(-0.88%)
Feb 24, 2015
8.850
8.884
8.771
8.884
368,415
+0.04(+0.44%)
Feb 23, 2015
8.876
8.876
8.779
8.844
414,243
-0.03(-0.30%)
Feb 20, 2015
8.776
8.884
8.703
8.871
675,422
+0.06(+0.68%)
Feb 19, 2015
8.831
8.899
8.755
8.810
576,520
-0.06(-0.68%)
Feb 18, 2015
8.779
8.886
8.779
8.871
489,973
+0.05(+0.62%)
Feb 17, 2015
8.808
8.894
8.748
8.816
1,062,185
-0.02(-0.21%)
Feb 13, 2015
8.831
8.834
8.834
8.834
642,797
-0.00(-0.03%)
Feb 12, 2015
8.816
8.842
8.750
8.837
412,807
+0.07(+0.75%)
Feb 11, 2015
8.693
8.800
8.693
8.771
406,505
+0.05(+0.63%)
Feb 10, 2015
8.881
8.905
8.619
8.716
573,755
-0.10(-1.10%)
Feb 09, 2015
8.768
8.852
8.719
8.813
434,997
+0.04(+0.48%)
Feb 06, 2015
8.842
8.871
8.714
8.771
740,909
-0.04(-0.48%)
Feb 05, 2015
8.685
8.816
8.664
8.813
422,585
+0.17(+2.02%)
Feb 04, 2015
8.753
8.836
8.620
8.638
629,926
-0.13(-1.49%)
Feb 03, 2015
8.727
8.821
8.706
8.769
620,374
+0.10(+1.14%)
Feb 02, 2015
8.638
8.711
8.510
8.670
790,707
+0.05(+0.54%)
Jan 30, 2015
8.826
8.834
8.617
8.623
878,801
-0.24(-2.71%)
Jan 29, 2015
9.137
9.137
8.638
8.863
1,120,500
-0.23(-2.53%)
Jan 28, 2015
8.876
9.095
8.750
9.092
904,263
+0.32(+3.60%)
Jan 27, 2015
8.716
8.821
8.698
8.776
503,660
+0.00(+0.00%)
Jan 26, 2015
8.677
8.784
8.573
8.776
562,458
+0.08(+0.96%)
Jan 23, 2015
8.727
8.743
8.643
8.693
283,088
-0.01(-0.06%)
Jan 22, 2015
8.620
8.711
8.521
8.698
436,299
+0.14(+1.65%)
Jan 21, 2015
8.497
8.568
8.390
8.557
953,317
+0.06(+0.74%)
Jan 20, 2015
8.526
8.610
8.380
8.495
381,522
-0.04(-0.46%)
Jan 16, 2015
8.362
8.547
8.362
8.534
582,182
+0.14(+1.65%)
Jan 15, 2015
8.516
8.516
8.343
8.396
380,552
-0.11(-1.26%)
Jan 14, 2015
8.463
8.546
8.456
8.503
495,726
-0.03(-0.34%)
Jan 13, 2015
8.500
8.641
8.448
8.531
708,149
+0.07(+0.83%)
Jan 12, 2015
8.620
8.638
8.456
8.461
451,934
-0.13(-1.46%)
Jan 09, 2015
8.703
8.750
8.576
8.586
373,159
-0.11(-1.29%)
Jan 08, 2015
8.602
8.783
8.529
8.698
846,956
+0.19(+2.24%)
Jan 07, 2015
8.367
8.667
8.260
8.508
684,618
+0.18(+2.19%)
Jan 06, 2015
8.495
8.495
8.289
8.325
462,229
-0.13(-1.57%)
Jan 05, 2015
8.393
8.542
8.367
8.458
468,680
-0.01(-0.09%)
Jan 02, 2015
8.693
8.740
8.346
8.466
984,571
-0.17(-1.96%)
Dec 31, 2014
8.779
8.636
8.636
8.636
847,470
-0.13(-1.46%)
Dec 30, 2014
8.792
8.844
8.748
8.763
205,937
-0.05(-0.59%)
Dec 29, 2014
8.677
8.823
8.677
8.816
296,710
+0.09(+1.08%)
Dec 26, 2014
8.766
8.821
8.690
8.722
266,897
+0.01(+0.15%)
Dec 24, 2014
8.722
8.709
8.709
8.709
579,545
-0.05(-0.54%)
Dec 23, 2014
8.727
8.823
8.693
8.756
539,874
+0.07(+0.81%)
Dec 22, 2014
8.628
8.701
8.578
8.685
429,894
+0.09(+1.03%)
Dec 19, 2014
8.722
8.740
8.583
8.596
1,167,738
-0.14(-1.64%)
Dec 18, 2014
8.737
8.750
8.628
8.740
644,752
+0.11(+1.27%)
Dec 17, 2014
8.516
8.641
8.346
8.630
535,259
+0.13(+1.50%)
Dec 16, 2014
8.476
8.654
8.453
8.503
716,658
+0.00(+0.00%)
Dec 15, 2014
8.586
8.649
8.492
8.503
996,243
-0.05(-0.55%)
Dec 12, 2014
8.461
8.594
8.461
8.550
449,005
+0.03(+0.31%)
Dec 11, 2014
8.523
8.667
8.492
8.523
357,574
+0.05(+0.62%)
Dec 10, 2014
8.589
8.658
8.458
8.471
366,094
-0.11(-1.28%)
Dec 09, 2014
8.489
8.604
8.398
8.581
467,979
+0.01(+0.09%)
Dec 08, 2014
8.701
8.792
8.547
8.573
655,952
-0.10(-1.17%)
Dec 05, 2014
8.497
8.701
8.497
8.675
726,145
+0.18(+2.09%)
Dec 04, 2014
8.510
8.555
8.435
8.497
464,491
-0.01(-0.15%)
Dec 03, 2014
8.497
8.534
8.429
8.510
332,345
+0.03(+0.40%)
Dec 02, 2014
8.388
8.484
8.363
8.476
376,781
+0.08(+0.93%)
Dec 01, 2014
8.479
8.547
8.383
8.398
427,529
-0.09(-1.05%)
Nov 28, 2014
8.531
8.573
8.463
8.487
305,204
+0.01(+0.09%)
Nov 26, 2014
8.547
8.479
8.479
8.479
569,196
-0.05(-0.61%)
Nov 25, 2014
8.570
8.598
8.503
8.531
823,418
-0.02(-0.24%)
Nov 24, 2014
8.489
8.560
8.444
8.552
641,639
+0.10(+1.20%)
Nov 21, 2014
8.685
8.685
8.424
8.450
485,833
-0.16(-1.85%)
Nov 20, 2014
8.552
8.680
8.516
8.610
1,300,029
+0.02(+0.24%)
Nov 19, 2014
8.560
8.628
8.489
8.589
438,618
+0.01(+0.06%)
Nov 18, 2014
8.583
8.711
8.560
8.583
578,422
+0.00(+0.00%)
Nov 17, 2014
8.576
8.604
8.544
8.583
878,781
+0.01(+0.15%)
Nov 14, 2014
8.628
8.693
8.548
8.570
604,080
-0.04(-0.48%)
Nov 13, 2014
8.534
8.612
8.469
8.612
565,992
+0.13(+1.54%)
Nov 12, 2014
8.419
8.512
8.419
8.482
708,655
+0.01(+0.09%)
Nov 11, 2014
8.463
8.492
8.416
8.474
665,611
+0.00(+0.03%)
Nov 10, 2014
8.479
8.525
8.448
8.471
881,882
+0.00(+0.00%)
Nov 07, 2014
8.466
8.521
8.419
8.471
423,781
-0.02(-0.18%)
Nov 06, 2014
8.398
8.508
8.367
8.487
596,222
+0.13(+1.58%)
Nov 05, 2014
8.394
8.425
8.270
8.355
521,820
+0.02(+0.28%)
Nov 04, 2014
8.288
8.389
8.233
8.332
573,827
+0.08(+0.94%)
Nov 03, 2014
8.275
8.363
8.215
8.254
588,937
-0.01(-0.09%)
Oct 31, 2014
8.283
8.320
8.200
8.262
612,286
+0.08(+0.92%)
Oct 30, 2014
8.049
8.254
8.049
8.187
675,102
+0.11(+1.41%)
Oct 29, 2014
8.036
8.163
7.852
8.073
889,471
+0.13(+1.63%)
Oct 28, 2014
7.806
7.946
7.795
7.943
438,752
+0.18(+2.34%)
Oct 27, 2014
7.699
7.777
7.741
7.761
297,008
+0.02(+0.27%)
Oct 24, 2014
7.743
7.785
7.712
7.741
177,962
+0.00(+0.00%)
Oct 23, 2014
7.761
7.808
7.720
7.741
334,353
+0.06(+0.78%)
Oct 22, 2014
7.743
7.769
7.671
7.681
405,373
-0.03(-0.34%)
Oct 21, 2014
7.577
7.707
7.577
7.707
441,129
+0.18(+2.41%)
Oct 20, 2014
7.458
7.526
7.410
7.526
609,520
+0.06(+0.76%)
Oct 17, 2014
7.463
7.487
7.412
7.469
696,156
+0.06(+0.88%)
Oct 16, 2014
7.160
7.406
7.160
7.404
1,340,538
+0.11(+1.49%)
Oct 15, 2014
7.163
7.365
7.163
7.295
961,534
+0.04(+0.54%)
Oct 14, 2014
7.209
7.266
7.159
7.256
854,295
+0.08(+1.16%)
Oct 13, 2014
7.303
7.321
7.162
7.173
439,138
-0.12(-1.71%)
Oct 10, 2014
7.435
7.445
7.291
7.297
502,409
-0.11(-1.54%)
Oct 09, 2014
7.430
7.458
7.370
7.412
1,005,139
-0.04(-0.59%)
Oct 08, 2014
7.354
7.469
7.285
7.456
614,362
+0.09(+1.27%)
Oct 07, 2014
7.383
7.419
7.342
7.362
747,712
-0.07(-0.91%)
Oct 06, 2014
7.463
7.476
7.391
7.430
322,815
-0.01(-0.10%)
Oct 03, 2014
7.476
7.479
7.430
7.437
387,764
+0.01(+0.14%)
Oct 02, 2014
7.466
7.541
7.386
7.427
633,044
-0.03(-0.35%)
Oct 01, 2014
7.596
7.616
7.414
7.453
1,603,130
-0.14(-1.81%)
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%)
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.