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
Brookfield Renewable
(NY:
BEP
)
27.86
-0.09 (-0.32%)
Official Closing Price
Updated: 7:00 PM EDT, May 17, 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 28, 2017
7.616
7.624
7.564
7.582
180,038
-0.03(-0.36%)
Apr 27, 2017
7.604
7.626
7.574
7.609
198,067
+0.01(+0.16%)
Apr 26, 2017
7.639
7.639
7.567
7.596
151,366
-0.04(-0.49%)
Apr 25, 2017
7.641
7.671
7.594
7.634
156,410
-0.02(-0.32%)
Apr 24, 2017
7.716
7.716
7.641
7.659
235,218
+0.01(+0.10%)
Apr 21, 2017
7.698
7.713
7.601
7.651
268,568
-0.01(-0.16%)
Apr 20, 2017
7.679
7.696
7.609
7.664
98,235
+0.00(+0.06%)
Apr 19, 2017
7.781
7.781
7.624
7.659
396,215
-0.13(-1.72%)
Apr 18, 2017
7.768
7.860
7.766
7.793
298,618
+0.03(+0.35%)
Apr 17, 2017
7.671
7.768
7.671
7.766
329,857
+0.09(+1.23%)
Apr 13, 2017
7.713
7.728
7.654
7.671
148,211
-0.03(-0.36%)
Apr 12, 2017
7.674
7.706
7.651
7.698
173,644
+0.05(+0.62%)
Apr 11, 2017
7.577
7.656
7.577
7.651
179,612
+0.05(+0.65%)
Apr 10, 2017
7.579
7.634
7.517
7.601
337,071
+0.10(+1.29%)
Apr 07, 2017
7.465
7.529
7.457
7.504
128,454
+0.04(+0.57%)
Apr 06, 2017
7.397
7.467
7.370
7.462
118,318
+0.07(+0.91%)
Apr 05, 2017
7.380
7.400
7.348
7.395
159,147
+0.07(+1.02%)
Apr 04, 2017
7.256
7.361
7.236
7.320
282,168
+0.02(+0.31%)
Apr 03, 2017
7.355
7.380
7.268
7.298
200,330
-0.10(-1.35%)
Mar 31, 2017
7.377
7.452
7.377
7.397
261,876
+0.05(+0.64%)
Mar 30, 2017
7.395
7.400
7.335
7.350
152,922
-0.02(-0.24%)
Mar 29, 2017
7.308
7.373
7.275
7.368
145,591
+0.07(+0.99%)
Mar 28, 2017
7.323
7.365
7.258
7.295
343,727
+0.02(+0.24%)
Mar 27, 2017
7.256
7.330
7.216
7.278
129,407
+0.03(+0.48%)
Mar 24, 2017
7.173
7.285
7.166
7.243
169,669
+0.07(+0.97%)
Mar 23, 2017
7.164
7.228
7.164
7.173
104,742
+0.00(+0.03%)
Mar 22, 2017
7.042
7.171
7.022
7.171
133,976
+0.09(+1.30%)
Mar 21, 2017
7.181
7.181
7.066
7.079
206,684
-0.03(-0.49%)
Mar 20, 2017
7.154
7.168
7.073
7.114
175,528
-0.05(-0.69%)
Mar 17, 2017
7.176
7.216
7.161
7.164
155,253
-0.03(-0.42%)
Mar 16, 2017
7.206
7.246
7.136
7.193
174,809
+0.02(+0.31%)
Mar 15, 2017
7.024
7.203
7.009
7.171
417,600
+0.15(+2.16%)
Mar 14, 2017
7.081
7.091
6.999
7.019
222,028
-0.09(-1.23%)
Mar 13, 2017
7.164
7.164
7.081
7.106
364,999
-0.01(-0.21%)
Mar 10, 2017
7.129
7.149
7.106
7.121
349,257
+0.02(+0.32%)
Mar 09, 2017
7.109
7.126
7.081
7.099
200,539
-0.03(-0.38%)
Mar 08, 2017
7.146
7.166
7.099
7.126
411,157
-0.01(-0.10%)
Mar 07, 2017
7.159
7.168
7.116
7.134
300,241
-0.03(-0.38%)
Mar 06, 2017
7.231
7.231
7.149
7.161
209,228
-0.06(-0.90%)
Mar 03, 2017
7.248
7.266
7.191
7.226
375,694
-0.00(-0.07%)
Mar 02, 2017
7.313
7.313
7.228
7.231
717,163
-0.04(-0.51%)
Mar 01, 2017
7.313
7.338
7.248
7.268
536,698
+0.02(+0.27%)
Feb 28, 2017
7.415
7.425
7.248
7.248
645,464
-0.17(-2.25%)
Feb 27, 2017
7.470
7.484
7.400
7.415
194,273
-0.07(-0.96%)
Feb 24, 2017
7.507
7.507
7.417
7.487
224,283
+0.18(+2.48%)
Feb 23, 2017
7.203
7.330
7.186
7.306
541,331
+0.18(+2.56%)
Feb 22, 2017
7.131
7.162
7.095
7.124
185,080
+0.01(+0.17%)
Feb 21, 2017
7.107
7.124
7.050
7.112
367,290
+0.06(+0.78%)
Feb 17, 2017
7.057
7.057
7.057
0
-0.02(-0.31%)
Feb 16, 2017
7.095
7.114
7.047
7.078
229,554
+0.02(+0.34%)
Feb 15, 2017
6.997
7.057
6.997
7.054
201,906
+0.05(+0.65%)
Feb 14, 2017
7.095
7.095
6.985
7.009
225,587
-0.04(-0.61%)
Feb 13, 2017
7.035
7.093
7.035
7.052
259,858
+0.02(+0.31%)
Feb 10, 2017
7.100
7.129
7.018
7.030
305,141
-0.04(-0.51%)
Feb 09, 2017
7.109
7.143
7.057
7.066
245,513
-0.01(-0.10%)
Feb 08, 2017
7.064
7.112
7.047
7.073
139,594
-0.00(-0.03%)
Feb 07, 2017
7.133
7.172
7.076
7.076
189,344
-0.11(-1.57%)
Feb 06, 2017
7.222
7.222
7.083
7.189
175,599
-0.03(-0.40%)
Feb 03, 2017
7.165
7.364
7.083
7.217
436,991
+0.12(+1.76%)
Feb 02, 2017
7.165
7.229
7.088
7.093
190,915
-0.12(-1.60%)
Feb 01, 2017
7.201
7.217
7.138
7.208
99,754
-0.04(-0.60%)
Jan 31, 2017
7.100
7.251
7.100
7.251
228,513
+0.18(+2.48%)
Jan 30, 2017
7.167
7.167
7.061
7.076
113,895
-0.08(-1.17%)
Jan 27, 2017
7.143
7.181
7.121
7.160
119,960
+0.02(+0.24%)
Jan 26, 2017
7.153
7.160
7.066
7.143
169,168
+0.02(+0.34%)
Jan 25, 2017
7.138
7.198
7.054
7.119
217,643
+0.03(+0.44%)
Jan 24, 2017
6.977
7.100
6.948
7.088
143,907
+0.16(+2.25%)
Jan 23, 2017
6.939
6.944
6.865
6.932
162,120
+0.03(+0.38%)
Jan 20, 2017
6.908
6.952
6.857
6.905
145,291
-0.02(-0.31%)
Jan 19, 2017
6.917
6.951
6.889
6.927
202,147
-0.03(-0.45%)
Jan 18, 2017
7.117
7.132
6.929
6.958
149,863
-0.18(-2.52%)
Jan 17, 2017
7.081
7.163
7.081
7.138
154,677
+0.12(+1.67%)
Jan 13, 2017
7.021
7.021
7.021
0
+0.01(+0.21%)
Jan 12, 2017
7.064
7.100
6.956
7.006
204,369
-0.06(-0.82%)
Jan 11, 2017
7.004
7.064
6.946
7.064
167,472
+0.09(+1.34%)
Jan 10, 2017
6.994
7.052
6.958
6.970
146,833
-0.04(-0.55%)
Jan 09, 2017
7.006
7.015
6.973
7.009
312,113
-0.02(-0.24%)
Jan 06, 2017
7.035
7.059
7.025
7.025
81,766
+0.00(+0.07%)
Jan 05, 2017
7.037
7.066
6.985
7.021
148,754
-0.00(-0.03%)
Jan 04, 2017
7.023
7.045
7.004
7.023
132,888
+0.06(+0.93%)
Jan 03, 2017
7.138
7.162
6.884
6.958
244,596
-0.17(-2.36%)
Dec 30, 2016
7.126
7.126
7.126
0
+0.01(+0.10%)
Dec 29, 2016
7.064
7.126
7.022
7.119
183,188
+0.10(+1.44%)
Dec 28, 2016
7.023
7.073
6.973
7.018
170,802
-0.02(-0.27%)
Dec 27, 2016
7.004
7.066
6.970
7.037
84,530
+0.03(+0.45%)
Dec 23, 2016
7.006
7.006
7.006
0
+0.09(+1.35%)
Dec 22, 2016
6.855
6.949
6.850
6.913
145,916
+0.02(+0.31%)
Dec 21, 2016
6.881
6.944
6.860
6.891
118,417
-0.02(-0.28%)
Dec 20, 2016
6.946
6.946
6.850
6.910
175,991
-0.02(-0.35%)
Dec 19, 2016
7.040
7.040
6.925
6.934
146,191
-0.06(-0.79%)
Dec 16, 2016
6.905
7.030
6.905
6.989
175,616
+0.10(+1.43%)
Dec 15, 2016
6.896
6.956
6.800
6.891
167,226
-0.05(-0.66%)
Dec 14, 2016
7.059
7.073
6.917
6.937
190,073
-0.08(-1.19%)
Dec 13, 2016
7.001
7.088
7.001
7.020
264,743
+0.00(+0.03%)
Dec 12, 2016
7.088
7.106
6.989
7.018
188,027
-0.05(-0.65%)
Dec 09, 2016
7.078
7.126
7.045
7.064
159,982
+0.00(+0.00%)
Dec 08, 2016
7.025
7.066
6.970
7.064
172,982
-0.00(-0.03%)
Dec 07, 2016
7.033
7.102
6.999
7.066
153,439
+0.07(+0.99%)
Dec 06, 2016
7.112
7.112
6.965
6.997
167,363
-0.09(-1.25%)
Dec 05, 2016
7.126
7.126
7.045
7.085
103,155
-0.01(-0.14%)
Dec 02, 2016
7.054
7.097
7.013
7.095
62,257
+0.07(+0.96%)
Dec 01, 2016
6.951
7.064
6.949
7.028
144,520
+0.05(+0.76%)
Nov 30, 2016
6.932
7.006
6.923
6.975
188,911
+0.02(+0.24%)
Nov 29, 2016
6.961
6.982
6.886
6.958
198,763
-0.04(-0.55%)
Nov 28, 2016
7.040
7.042
6.963
6.997
134,213
+0.16(+2.29%)
Nov 25, 2016
6.828
6.840
6.805
6.840
105,536
+0.07(+1.06%)
Nov 23, 2016
6.768
6.768
6.768
0
+0.08(+1.18%)
Nov 22, 2016
6.761
6.780
6.685
6.690
159,430
-0.05(-0.76%)
Nov 21, 2016
6.768
6.768
6.633
6.741
174,222
+0.18(+2.68%)
Nov 18, 2016
6.602
6.661
6.525
6.565
136,628
-0.04(-0.60%)
Nov 17, 2016
6.572
6.655
6.551
6.604
252,832
+0.05(+0.74%)
Nov 16, 2016
6.423
6.560
6.423
6.555
196,143
+0.13(+1.98%)
Nov 15, 2016
6.208
6.437
6.204
6.428
495,196
+0.22(+3.62%)
Nov 14, 2016
6.328
6.338
6.160
6.204
321,634
-0.16(-2.55%)
Nov 11, 2016
6.502
6.546
6.331
6.366
320,178
-0.18(-2.72%)
Nov 10, 2016
6.685
6.708
6.493
6.544
322,783
-0.15(-2.28%)
Nov 09, 2016
6.611
6.731
6.611
6.697
269,533
-0.07(-1.09%)
Nov 08, 2016
6.919
6.944
6.768
6.771
124,506
-0.14(-2.01%)
Nov 07, 2016
6.828
6.940
6.828
6.909
103,091
+0.11(+1.67%)
Nov 04, 2016
6.685
6.868
6.684
6.796
126,718
+0.10(+1.56%)
Nov 03, 2016
6.944
7.025
6.660
6.692
297,753
-0.27(-3.83%)
Nov 02, 2016
7.034
7.039
6.937
6.958
124,502
-0.12(-1.64%)
Nov 01, 2016
7.092
7.097
6.979
7.074
138,274
+0.00(+0.07%)
Oct 31, 2016
7.009
7.173
7.000
7.069
126,843
+0.08(+1.13%)
Oct 28, 2016
6.935
7.030
6.933
6.991
68,111
+0.05(+0.77%)
Oct 27, 2016
7.102
7.102
6.933
6.937
259,537
-0.16(-2.19%)
Oct 26, 2016
7.104
7.162
7.078
7.092
102,115
-0.02(-0.23%)
Oct 25, 2016
7.162
7.176
7.109
7.109
89,604
-0.02(-0.23%)
Oct 24, 2016
7.148
7.162
7.104
7.125
120,488
+0.01(+0.10%)
Oct 21, 2016
7.039
7.153
7.037
7.118
111,438
+0.04(+0.59%)
Oct 20, 2016
7.106
7.164
7.060
7.076
113,909
-0.06(-0.84%)
Oct 19, 2016
7.143
7.187
7.129
7.136
103,730
+0.02(+0.33%)
Oct 18, 2016
7.171
7.220
7.090
7.113
155,317
-0.00(-0.07%)
Oct 17, 2016
7.120
7.146
7.097
7.118
109,632
+0.00(+0.03%)
Oct 14, 2016
7.099
7.159
7.060
7.115
124,459
+0.05(+0.75%)
Oct 13, 2016
6.953
7.088
6.953
7.062
157,568
+0.08(+1.19%)
Oct 12, 2016
6.886
6.988
6.872
6.979
270,294
+0.09(+1.28%)
Oct 11, 2016
7.083
7.083
6.831
6.891
233,011
-0.20(-2.87%)
Oct 10, 2016
6.967
7.097
6.956
7.095
76,142
+0.15(+2.17%)
Oct 07, 2016
6.972
7.014
6.928
6.944
357,448
-0.03(-0.40%)
Oct 06, 2016
7.002
7.023
6.956
6.972
335,511
-0.02(-0.26%)
Oct 05, 2016
7.176
7.176
6.991
6.991
279,172
-0.14(-1.92%)
Oct 04, 2016
7.252
7.252
7.101
7.127
183,580
-0.08(-1.16%)
Oct 03, 2016
7.120
7.278
7.117
7.210
164,355
+0.09(+1.27%)
Sep 30, 2016
7.153
7.155
7.030
7.120
245,276
+0.06(+0.79%)
Sep 29, 2016
7.208
7.259
7.065
7.065
223,157
-0.15(-2.02%)
Sep 28, 2016
7.238
7.245
7.134
7.210
108,716
-0.02(-0.29%)
Sep 27, 2016
7.236
7.372
7.231
7.231
213,389
-0.03(-0.44%)
Sep 26, 2016
7.201
7.284
7.173
7.263
73,524
+0.04(+0.50%)
Sep 23, 2016
7.243
7.275
7.215
7.227
160,458
-0.03(-0.48%)
Sep 22, 2016
7.296
7.361
7.250
7.261
178,849
+0.21(+2.99%)
Sep 21, 2016
7.090
7.189
7.032
7.051
166,921
-0.16(-2.15%)
Sep 20, 2016
6.859
7.206
6.840
7.206
183,912
+0.36(+5.20%)
Sep 19, 2016
6.812
6.856
6.801
6.849
209,457
+0.09(+1.37%)
Sep 16, 2016
6.706
6.833
6.666
6.757
135,281
+0.03(+0.52%)
Sep 15, 2016
6.874
6.893
6.706
6.722
155,261
-0.16(-2.29%)
Sep 14, 2016
6.914
6.974
6.877
6.879
82,683
-0.02(-0.23%)
Sep 13, 2016
6.958
6.958
6.852
6.896
96,766
-0.07(-1.03%)
Sep 12, 2016
7.037
7.076
6.967
6.967
124,964
-0.13(-1.79%)
Sep 09, 2016
7.238
7.238
6.981
7.095
280,800
-0.20(-2.74%)
Sep 08, 2016
7.303
7.341
7.284
7.295
78,250
+0.02(+0.24%)
Sep 07, 2016
7.312
7.324
7.266
7.278
57,021
-0.03(-0.47%)
Sep 06, 2016
7.166
7.322
7.157
7.312
145,251
+0.19(+2.60%)
Sep 02, 2016
7.039
7.127
7.127
7.127
101,091
+0.18(+2.63%)
Sep 01, 2016
6.921
7.028
6.877
6.944
161,828
-0.01(-0.20%)
Aug 31, 2016
6.937
6.977
6.851
6.958
118,302
+0.07(+0.97%)
Aug 30, 2016
7.067
7.067
6.891
6.891
193,209
-0.17(-2.46%)
Aug 29, 2016
7.069
7.099
6.986
7.065
139,195
+0.15(+2.24%)
Aug 26, 2016
6.972
7.022
6.874
6.910
137,088
-0.05(-0.71%)
Aug 25, 2016
6.937
6.972
6.910
6.959
57,315
+0.03(+0.42%)
Aug 24, 2016
6.963
6.970
6.921
6.930
96,165
-0.01(-0.19%)
Aug 23, 2016
6.948
6.970
6.921
6.943
44,780
+0.01(+0.13%)
Aug 22, 2016
6.894
6.943
6.869
6.934
114,247
-0.00(-0.03%)
Aug 19, 2016
6.959
6.959
6.867
6.937
143,595
-0.07(-1.05%)
Aug 18, 2016
6.970
7.010
6.950
7.010
82,954
+0.06(+0.90%)
Aug 17, 2016
6.912
6.970
6.847
6.948
133,741
+0.01(+0.16%)
Aug 16, 2016
6.957
6.962
6.894
6.937
112,548
-0.02(-0.32%)
Aug 15, 2016
6.990
7.031
6.937
6.959
96,513
-0.01(-0.19%)
Aug 12, 2016
6.950
7.004
6.939
6.972
165,815
+0.08(+1.17%)
Aug 11, 2016
6.937
6.986
6.892
6.892
161,016
-0.05(-0.68%)
Aug 10, 2016
6.946
6.972
6.892
6.939
185,055
+0.05(+0.78%)
Aug 09, 2016
6.890
6.921
6.845
6.885
54,491
+0.02(+0.36%)
Aug 08, 2016
6.869
6.948
6.834
6.860
217,178
+0.11(+1.62%)
Aug 05, 2016
6.984
6.984
6.751
6.751
271,701
-0.33(-4.65%)
Aug 04, 2016
6.885
7.080
6.695
7.080
217,469
+0.06(+0.93%)
Aug 03, 2016
7.028
7.042
6.937
7.015
98,466
-0.01(-0.16%)
Aug 02, 2016
6.959
7.026
6.887
7.026
143,054
+0.07(+1.03%)
Aug 01, 2016
6.925
6.993
6.838
6.954
68,528
+0.01(+0.13%)
Jul 29, 2016
6.925
6.981
6.832
6.946
155,581
+0.04(+0.62%)
Jul 28, 2016
6.825
6.925
6.818
6.903
110,104
+0.06(+0.95%)
Jul 27, 2016
6.921
6.921
6.791
6.838
80,764
-0.05(-0.78%)
Jul 26, 2016
6.905
6.923
6.852
6.892
84,514
+0.01(+0.10%)
Jul 25, 2016
6.890
6.919
6.845
6.885
168,935
-0.00(-0.03%)
Jul 22, 2016
6.923
6.937
6.852
6.887
68,988
-0.03(-0.45%)
Jul 21, 2016
6.894
6.937
6.838
6.919
93,314
+0.02(+0.29%)
Jul 20, 2016
6.928
6.972
6.873
6.899
399,016
+0.00(+0.00%)
Jul 19, 2016
6.789
6.956
6.775
6.899
131,046
+0.08(+1.21%)
Jul 18, 2016
6.816
6.825
6.779
6.816
84,782
+0.00(+0.00%)
Jul 15, 2016
6.885
6.885
6.715
6.816
111,011
-0.02(-0.23%)
Jul 14, 2016
6.775
6.903
6.753
6.831
196,294
+0.10(+1.53%)
Jul 13, 2016
6.818
6.818
6.668
6.728
234,094
+0.08(+1.18%)
Jul 12, 2016
6.706
6.746
6.632
6.650
231,823
+0.03(+0.51%)
Jul 11, 2016
6.697
6.713
6.617
6.617
180,259
-0.04(-0.64%)
Jul 08, 2016
6.728
6.731
6.652
6.659
145,977
-0.07(-1.06%)
Jul 07, 2016
6.907
6.916
6.713
6.731
326,599
-0.13(-1.96%)
Jul 06, 2016
6.717
6.896
6.679
6.865
242,004
+0.15(+2.27%)
Jul 05, 2016
6.740
6.740
6.666
6.713
237,325
-0.03(-0.50%)
Jul 01, 2016
6.715
6.746
6.746
6.746
110,385
+0.08(+1.21%)
Jun 30, 2016
6.666
6.670
6.556
6.666
229,236
+0.05(+0.71%)
Jun 29, 2016
6.623
6.686
6.602
6.619
220,812
+0.06(+0.89%)
Jun 28, 2016
6.536
6.572
6.444
6.561
189,653
+0.10(+1.52%)
Jun 27, 2016
6.462
6.583
6.384
6.462
319,958
-0.01(-0.17%)
Jun 24, 2016
6.413
6.585
6.393
6.473
274,137
-0.15(-2.23%)
Jun 23, 2016
6.603
6.637
6.588
6.621
123,319
+0.08(+1.20%)
Jun 22, 2016
6.545
6.599
6.538
6.543
135,113
-0.03(-0.41%)
Jun 21, 2016
6.422
6.581
6.422
6.570
165,234
+0.12(+1.87%)
Jun 20, 2016
6.458
6.509
6.440
6.449
381,805
+0.07(+1.16%)
Jun 17, 2016
6.502
6.563
6.353
6.375
586,958
-0.11(-1.62%)
Jun 16, 2016
6.442
6.505
6.383
6.480
491,320
+0.02(+0.28%)
Jun 15, 2016
6.529
6.529
6.462
6.462
131,019
-0.03(-0.48%)
Jun 14, 2016
6.518
6.536
6.494
6.494
190,663
-0.02(-0.38%)
Jun 13, 2016
6.532
6.552
6.518
6.518
243,367
-0.03(-0.48%)
Jun 10, 2016
6.592
6.603
6.532
6.549
183,584
-0.03(-0.48%)
Jun 09, 2016
6.563
6.592
6.563
6.581
470,749
+0.00(+0.07%)
Jun 08, 2016
6.704
6.704
6.570
6.576
267,411
-0.01(-0.14%)
Jun 07, 2016
6.554
6.650
6.523
6.585
397,720
-0.18(-2.61%)
Jun 06, 2016
6.641
6.775
6.641
6.762
150,343
+0.16(+2.44%)
Jun 03, 2016
6.599
6.666
6.570
6.601
373,506
+0.06(+0.92%)
Jun 02, 2016
6.565
6.565
6.480
6.541
38,880
-0.01(-0.10%)
Jun 01, 2016
6.511
6.567
6.469
6.547
145,231
+0.09(+1.35%)
May 31, 2016
6.567
6.594
6.442
6.460
115,225
-0.08(-1.23%)
May 27, 2016
6.605
6.541
6.541
6.541
145,244
-0.06(-0.95%)
May 26, 2016
6.480
6.655
6.480
6.603
172,769
+0.24(+3.79%)
May 25, 2016
6.355
6.407
6.353
6.362
105,435
-0.00(-0.07%)
May 24, 2016
6.308
6.400
6.308
6.366
108,176
+0.12(+1.90%)
May 23, 2016
6.289
6.314
6.169
6.248
45,491
-0.01(-0.21%)
May 20, 2016
6.235
6.317
6.235
6.260
160,850
+0.03(+0.42%)
May 19, 2016
6.327
6.338
6.226
6.235
164,276
-0.14(-2.20%)
May 18, 2016
6.494
6.494
6.364
6.375
203,702
-0.10(-1.57%)
May 17, 2016
6.468
6.489
6.446
6.476
128,532
+0.00(+0.07%)
May 16, 2016
6.459
6.527
6.459
6.472
108,574
+0.04(+0.60%)
May 13, 2016
6.446
6.472
6.397
6.433
116,118
-0.03(-0.47%)
May 12, 2016
6.537
6.574
6.463
6.463
119,692
-0.04(-0.66%)
May 11, 2016
6.459
6.543
6.435
6.507
243,340
+0.08(+1.18%)
May 10, 2016
6.364
6.468
6.364
6.431
85,453
+0.07(+1.05%)
May 09, 2016
6.394
6.394
6.308
6.364
126,134
-0.01(-0.17%)
May 06, 2016
6.431
6.431
6.353
6.375
106,495
-0.04(-0.64%)
May 05, 2016
6.351
6.444
6.347
6.416
191,968
+0.11(+1.82%)
May 04, 2016
6.267
6.422
6.267
6.301
128,111
-0.01(-0.17%)
May 03, 2016
6.228
6.340
6.181
6.312
169,967
+0.03(+0.52%)
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.