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
AutoZone
(NY:
AZO
)
2,816.76
-107.28 (-3.67%)
Streaming Delayed Price
Updated: 1:53 PM EDT, May 21, 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, 2020
1041
1050
1018
1020
327,416
-33.83(-3.21%)
Apr 29, 2020
1078
1082
1051
1054
233,160
-1.30(-0.12%)
Apr 28, 2020
1064
1080
1052
1055
207,763
-5.07(-0.48%)
Apr 27, 2020
1055
1067
1049
1061
177,300
+13.48(+1.29%)
Apr 24, 2020
1018
1051
1009
1047
200,300
+41.33(+4.11%)
Apr 23, 2020
1012
1024
1005
1006
259,886
+6.16(+0.62%)
Apr 22, 2020
988.68
1005
980.01
999.55
222,673
+20.70(+2.11%)
Apr 21, 2020
975.00
990.00
973.06
978.85
196,060
-9.30(-0.94%)
Apr 20, 2020
994.44
1002
972.93
988.15
185,834
-3.65(-0.37%)
Apr 17, 2020
1006
1026
965.25
991.80
282,300
+13.28(+1.36%)
Apr 16, 2020
944.85
997.93
937.21
978.52
483,953
+45.86(+4.92%)
Apr 15, 2020
934.26
967.93
932.00
932.66
255,383
-44.48(-4.55%)
Apr 14, 2020
953.04
990.00
945.08
977.14
268,823
+27.14(+2.86%)
Apr 13, 2020
940.00
950.00
906.38
950.00
219,246
+9.17(+0.97%)
Apr 09, 2020
940.00
963.72
924.00
940.83
287,800
+25.61(+2.80%)
Apr 08, 2020
893.57
944.52
891.19
915.22
302,686
+15.58(+1.73%)
Apr 07, 2020
933.43
937.58
874.30
899.64
455,533
+24.54(+2.80%)
Apr 06, 2020
829.85
892.35
811.01
875.10
625,707
+84.54(+10.69%)
Apr 03, 2020
783.49
793.98
764.44
790.56
362,000
-4.09(-0.51%)
Apr 02, 2020
776.86
797.13
757.18
794.65
358,047
+17.79(+2.29%)
Apr 01, 2020
809.78
834.18
774.91
776.86
413,977
-69.14(-8.17%)
Mar 31, 2020
861.07
878.03
835.36
846.00
509,346
-27.99(-3.20%)
Mar 30, 2020
834.90
883.64
832.92
873.99
265,310
+22.36(+2.63%)
Mar 27, 2020
852.27
882.12
827.50
851.63
250,900
-33.36(-3.77%)
Mar 26, 2020
870.18
895.42
857.03
884.99
362,629
+40.56(+4.80%)
Mar 25, 2020
821.36
884.06
805.24
844.43
360,010
+36.00(+4.45%)
Mar 24, 2020
755.64
824.99
751.85
808.43
416,877
+85.21(+11.78%)
Mar 23, 2020
711.65
741.87
684.91
723.22
435,143
-4.91(-0.67%)
Mar 20, 2020
830.25
831.65
720.88
728.13
470,200
-99.16(-11.99%)
Mar 19, 2020
799.47
834.78
730.00
827.29
463,080
+18.79(+2.32%)
Mar 18, 2020
867.00
873.75
756.03
808.50
421,582
-105.42(-11.53%)
Mar 17, 2020
870.51
927.02
846.68
913.92
439,243
+62.59(+7.35%)
Mar 16, 2020
910.00
945.15
840.91
851.33
435,114
-161.40(-15.94%)
Mar 13, 2020
1021
1021
939.63
1013
458,500
+34.54(+3.53%)
Mar 12, 2020
1040
1046
976.90
978.19
423,007
-110.84(-10.18%)
Mar 11, 2020
1133
1133
1073
1089
424,430
-59.27(-5.16%)
Mar 10, 2020
1134
1166
1112
1148
612,718
+34.61(+3.11%)
Mar 09, 2020
1014
1126
1012
1114
576,633
+53.38(+5.03%)
Mar 06, 2020
1008
1067
1002
1060
375,800
+30.44(+2.96%)
Mar 05, 2020
1038
1043
1007
1030
347,867
-28.37(-2.68%)
Mar 04, 2020
1040
1063
1009
1058
501,225
+33.53(+3.27%)
Mar 03, 2020
1004
1082
997.89
1025
828,122
-22.18(-2.12%)
Mar 02, 2020
1042
1051
1013
1047
487,692
+14.38(+1.39%)
Feb 28, 2020
983.09
1037
977.06
1033
597,800
+27.53(+2.74%)
Feb 27, 2020
998.90
1034
994.55
1005
322,687
-9.08(-0.90%)
Feb 26, 2020
1040
1045
1011
1014
295,326
-18.63(-1.80%)
Feb 25, 2020
1060
1063
1031
1033
307,819
-23.95(-2.27%)
Feb 24, 2020
1052
1063
1043
1057
333,768
-11.39(-1.07%)
Feb 21, 2020
1077
1082
1063
1068
212,100
-14.49(-1.34%)
Feb 20, 2020
1065
1086
1065
1083
219,084
+15.73(+1.47%)
Feb 19, 2020
1075
1077
1066
1067
166,470
-7.06(-0.66%)
Feb 18, 2020
1075
1079
1066
1074
243,359
+20.64(+1.96%)
Feb 14, 2020
1068
1074
1047
1053
198,700
-13.34(-1.25%)
Feb 13, 2020
1058
1072
1058
1067
240,228
+2.98(+0.28%)
Feb 12, 2020
1055
1066
1048
1064
191,293
+12.35(+1.17%)
Feb 11, 2020
1052
1056
1049
1051
164,711
-2.50(-0.24%)
Feb 10, 2020
1061
1067
1052
1054
191,563
-5.19(-0.49%)
Feb 07, 2020
1057
1067
1048
1059
218,400
-3.40(-0.32%)
Feb 06, 2020
1075
1082
1062
1062
278,509
-10.94(-1.02%)
Feb 05, 2020
1056
1077
1051
1073
302,068
+23.04(+2.19%)
Feb 04, 2020
1058
1064
1043
1050
280,348
-0.24(-0.02%)
Feb 03, 2020
1062
1069
1050
1050
262,530
-7.51(-0.71%)
Jan 31, 2020
1081
1095
1056
1058
311,000
-28.62(-2.63%)
Jan 30, 2020
1090
1093
1080
1087
326,320
-9.93(-0.91%)
Jan 29, 2020
1108
1118
1096
1097
181,308
-11.07(-1.00%)
Jan 28, 2020
1117
1119
1104
1108
207,557
-6.91(-0.62%)
Jan 27, 2020
1123
1128
1113
1114
211,958
-25.74(-2.26%)
Jan 24, 2020
1166
1167
1137
1140
250,100
-25.77(-2.21%)
Jan 23, 2020
1152
1168
1149
1166
250,322
+8.67(+0.75%)
Jan 22, 2020
1156
1163
1146
1157
227,289
+2.33(+0.20%)
Jan 21, 2020
1152
1165
1149
1155
300,213
+0.42(+0.04%)
Jan 17, 2020
1145
1155
1140
1155
309,900
+12.46(+1.09%)
Jan 16, 2020
1144
1147
1136
1142
196,626
+7.83(+0.69%)
Jan 15, 2020
1130
1149
1130
1134
186,368
-2.31(-0.20%)
Jan 14, 2020
1125
1137
1115
1137
332,912
+8.23(+0.73%)
Jan 13, 2020
1129
1134
1119
1128
219,899
-3.85(-0.34%)
Jan 10, 2020
1151
1151
1131
1132
208,100
-13.17(-1.15%)
Jan 09, 2020
1152
1154
1144
1145
205,968
-2.10(-0.18%)
Jan 08, 2020
1142
1157
1137
1147
207,946
+2.11(+0.18%)
Jan 07, 2020
1161
1168
1141
1145
274,974
-20.33(-1.74%)
Jan 06, 2020
1167
1178
1147
1166
296,896
-22.27(-1.87%)
Jan 03, 2020
1176
1190
1176
1188
188,700
-1.76(-0.15%)
Jan 02, 2020
1195
1198
1180
1190
212,169
-1.57(-0.13%)
Dec 31, 2019
1183
1193
1183
1191
191,400
+8.06(+0.68%)
Dec 30, 2019
1206
1206
1180
1183
202,490
-19.34(-1.61%)
Dec 27, 2019
1212
1213
1200
1203
140,600
-8.13(-0.67%)
Dec 26, 2019
1217
1220
1209
1211
146,976
-8.59(-0.70%)
Dec 24, 2019
1213
1224
1213
1219
77,200
+5.44(+0.45%)
Dec 23, 2019
1225
1227
1214
1214
178,528
-12.87(-1.05%)
Dec 20, 2019
1228
1228
1219
1227
360,500
+7.66(+0.63%)
Dec 19, 2019
1222
1226
1212
1219
245,095
-8.97(-0.73%)
Dec 18, 2019
1222
1229
1214
1228
236,691
+6.22(+0.51%)
Dec 17, 2019
1232
1235
1220
1222
206,290
-3.39(-0.28%)
Dec 16, 2019
1234
1236
1221
1225
290,112
-10.10(-0.82%)
Dec 13, 2019
1242
1242
1225
1235
187,800
+4.40(+0.36%)
Dec 12, 2019
1239
1254
1228
1231
301,276
-13.91(-1.12%)
Dec 11, 2019
1267
1269
1232
1245
381,982
-5.17(-0.41%)
Dec 10, 2019
1240
1274
1225
1250
601,291
+81.00(+6.93%)
Dec 09, 2019
1176
1186
1167
1169
262,640
-3.66(-0.31%)
Dec 06, 2019
1167
1182
1166
1173
214,400
+10.00(+0.86%)
Dec 05, 2019
1165
1169
1158
1163
279,040
-0.43(-0.04%)
Dec 04, 2019
1152
1170
1150
1163
223,073
+10.79(+0.94%)
Dec 03, 2019
1171
1171
1145
1152
267,185
-25.35(-2.15%)
Dec 02, 2019
1182
1182
1169
1178
170,211
-0.27(-0.02%)
Nov 29, 2019
1185
1188
1176
1178
99,200
-4.96(-0.42%)
Nov 27, 2019
1178
1184
1176
1183
170,900
+5.09(+0.43%)
Nov 26, 2019
1169
1182
1168
1178
289,382
+9.84(+0.84%)
Nov 25, 2019
1167
1176
1166
1168
137,062
+4.08(+0.35%)
Nov 22, 2019
1159
1171
1158
1164
125,600
+1.42(+0.12%)
Nov 21, 2019
1165
1172
1157
1162
154,870
+2.80(+0.24%)
Nov 20, 2019
1173
1173
1152
1160
129,341
-14.33(-1.22%)
Nov 19, 2019
1186
1188
1166
1174
172,333
-13.67(-1.15%)
Nov 18, 2019
1172
1188
1166
1188
200,846
+15.77(+1.35%)
Nov 15, 2019
1176
1176
1161
1172
224,200
-3.02(-0.26%)
Nov 14, 2019
1169
1177
1167
1175
107,733
+0.14(+0.01%)
Nov 13, 2019
1162
1175
1154
1175
179,725
+7.79(+0.67%)
Nov 12, 2019
1162
1173
1156
1167
206,657
-10.08(-0.86%)
Nov 11, 2019
1163
1185
1163
1177
151,890
+11.19(+0.96%)
Nov 08, 2019
1167
1169
1156
1166
137,400
+0.25(+0.02%)
Nov 07, 2019
1167
1170
1160
1166
162,220
+4.13(+0.36%)
Nov 06, 2019
1152
1163
1144
1161
161,557
+10.42(+0.91%)
Nov 05, 2019
1150
1164
1146
1151
181,948
+0.99(+0.09%)
Nov 04, 2019
1165
1168
1139
1150
192,394
-6.21(-0.54%)
Nov 01, 2019
1148
1156
1141
1156
186,400
+11.90(+1.04%)
Oct 31, 2019
1143
1150
1136
1144
180,200
-4.12(-0.36%)
Oct 30, 2019
1143
1150
1134
1148
135,859
+2.86(+0.25%)
Oct 29, 2019
1148
1152
1139
1146
157,281
-4.13(-0.36%)
Oct 28, 2019
1129
1155
1129
1150
195,475
+20.30(+1.80%)
Oct 25, 2019
1123
1135
1120
1129
238,200
+5.69(+0.51%)
Oct 24, 2019
1110
1127
1110
1124
246,678
+30.30(+2.77%)
Oct 23, 2019
1100
1103
1091
1093
186,857
-6.63(-0.60%)
Oct 22, 2019
1111
1117
1099
1100
141,878
-9.81(-0.88%)
Oct 21, 2019
1113
1113
1099
1110
149,846
-0.08(-0.01%)
Oct 18, 2019
1108
1115
1103
1110
158,100
+4.89(+0.44%)
Oct 17, 2019
1108
1117
1101
1105
199,268
-1.87(-0.17%)
Oct 16, 2019
1104
1111
1097
1107
164,924
+2.54(+0.23%)
Oct 15, 2019
1088
1111
1088
1104
207,297
+17.80(+1.64%)
Oct 14, 2019
1084
1089
1075
1087
171,077
+0.67(+0.06%)
Oct 11, 2019
1085
1096
1082
1086
153,000
+8.74(+0.81%)
Oct 10, 2019
1061
1079
1061
1077
182,966
+18.68(+1.76%)
Oct 09, 2019
1060
1063
1050
1059
135,543
+9.05(+0.86%)
Oct 08, 2019
1053
1060
1049
1050
146,464
-11.31(-1.07%)
Oct 07, 2019
1057
1069
1055
1061
186,437
+0.48(+0.05%)
Oct 04, 2019
1053
1061
1044
1060
190,800
+8.00(+0.76%)
Oct 03, 2019
1054
1056
1040
1052
219,186
-0.53(-0.05%)
Oct 02, 2019
1079
1079
1049
1053
238,689
-30.81(-2.84%)
Oct 01, 2019
1082
1090
1075
1084
236,762
-0.95(-0.09%)
Sep 30, 2019
1086
1093
1078
1085
240,106
-1.03(-0.09%)
Sep 27, 2019
1089
1093
1078
1086
259,000
-0.04(-0.00%)
Sep 26, 2019
1091
1095
1070
1086
254,288
-7.37(-0.67%)
Sep 25, 2019
1097
1100
1082
1093
317,631
-3.57(-0.33%)
Sep 24, 2019
1160
1165
1082
1097
675,880
-50.63(-4.41%)
Sep 23, 2019
1161
1167
1147
1147
310,825
-12.11(-1.04%)
Sep 20, 2019
1172
1175
1157
1159
282,400
+1.58(+0.14%)
Sep 19, 2019
1168
1180
1156
1158
261,585
-4.74(-0.41%)
Sep 18, 2019
1158
1169
1156
1163
208,462
+6.53(+0.56%)
Sep 17, 2019
1136
1162
1131
1156
209,655
+25.34(+2.24%)
Sep 16, 2019
1147
1151
1127
1131
180,995
-18.60(-1.62%)
Sep 13, 2019
1132
1151
1129
1149
207,100
+20.19(+1.79%)
Sep 12, 2019
1158
1164
1126
1129
372,323
-27.85(-2.41%)
Sep 11, 2019
1155
1164
1135
1157
294,334
+4.37(+0.38%)
Sep 10, 2019
1127
1155
1117
1153
284,690
+25.36(+2.25%)
Sep 09, 2019
1149
1157
1123
1127
408,082
-16.15(-1.41%)
Sep 06, 2019
1142
1154
1138
1143
206,200
+8.80(+0.78%)
Sep 05, 2019
1128
1145
1128
1135
203,680
+11.82(+1.05%)
Sep 04, 2019
1112
1125
1101
1123
204,393
+19.89(+1.80%)
Sep 03, 2019
1098
1107
1088
1103
175,792
+1.14(+0.10%)
Aug 30, 2019
1124
1124
1096
1102
298,300
-12.02(-1.08%)
Aug 29, 2019
1103
1122
1102
1114
240,008
+16.02(+1.46%)
Aug 28, 2019
1064
1105
1060
1098
339,683
+32.90(+3.09%)
Aug 27, 2019
1071
1079
1061
1065
317,783
-2.17(-0.20%)
Aug 26, 2019
1072
1073
1060
1067
164,524
+1.68(+0.16%)
Aug 23, 2019
1079
1088
1062
1065
301,800
-16.27(-1.50%)
Aug 22, 2019
1086
1093
1074
1082
205,308
-6.42(-0.59%)
Aug 21, 2019
1099
1102
1085
1088
249,885
-3.14(-0.29%)
Aug 20, 2019
1099
1110
1091
1091
213,139
-4.39(-0.40%)
Aug 19, 2019
1100
1106
1088
1096
218,333
+3.76(+0.34%)
Aug 16, 2019
1086
1097
1080
1092
262,000
+8.20(+0.76%)
Aug 15, 2019
1062
1088
1053
1084
375,875
+23.86(+2.25%)
Aug 14, 2019
1070
1075
1059
1060
386,348
-21.60(-2.00%)
Aug 13, 2019
1050
1086
1033
1081
433,830
+8.62(+0.80%)
Aug 12, 2019
1085
1086
1065
1073
263,927
-16.00(-1.47%)
Aug 09, 2019
1087
1108
1084
1089
204,100
+0.49(+0.05%)
Aug 08, 2019
1078
1095
1078
1088
198,874
+13.40(+1.25%)
Aug 07, 2019
1077
1078
1057
1075
196,616
-7.49(-0.69%)
Aug 06, 2019
1063
1085
1054
1082
232,680
+19.34(+1.82%)
Aug 05, 2019
1082
1085
1055
1063
391,475
-33.20(-3.03%)
Aug 02, 2019
1097
1102
1087
1096
250,600
-6.70(-0.61%)
Aug 01, 2019
1124
1124
1095
1103
328,125
-20.22(-1.80%)
Jul 31, 2019
1142
1142
1108
1123
275,052
-21.16(-1.85%)
Jul 30, 2019
1147
1148
1140
1144
171,856
-4.62(-0.40%)
Jul 29, 2019
1143
1151
1140
1149
191,944
+2.64(+0.23%)
Jul 26, 2019
1146
1150
1142
1146
233,800
-0.03(-0.00%)
Jul 25, 2019
1167
1172
1142
1146
311,746
-26.73(-2.28%)
Jul 24, 2019
1171
1175
1162
1173
162,407
+1.63(+0.14%)
Jul 23, 2019
1175
1176
1157
1171
180,149
-3.85(-0.33%)
Jul 22, 2019
1172
1179
1166
1175
177,374
+2.91(+0.25%)
Jul 19, 2019
1166
1181
1162
1172
205,600
+9.40(+0.81%)
Jul 18, 2019
1152
1163
1123
1163
321,572
+2.85(+0.25%)
Jul 17, 2019
1183
1183
1159
1160
221,107
-20.00(-1.69%)
Jul 16, 2019
1180
1187
1170
1180
201,492
+1.62(+0.14%)
Jul 15, 2019
1169
1180
1164
1178
179,698
+13.67(+1.17%)
Jul 12, 2019
1147
1167
1147
1165
142,700
+15.80(+1.38%)
Jul 11, 2019
1149
1155
1144
1149
190,460
+0.44(+0.04%)
Jul 10, 2019
1148
1153
1140
1148
155,769
+5.38(+0.47%)
Jul 09, 2019
1143
1155
1140
1143
181,010
-1.13(-0.10%)
Jul 08, 2019
1132
1146
1130
1144
163,512
+13.91(+1.23%)
Jul 05, 2019
1130
1136
1124
1130
129,700
-0.07(-0.01%)
Jul 03, 2019
1120
1135
1117
1130
107,500
+14.90(+1.34%)
Jul 02, 2019
1103
1117
1100
1115
175,293
+16.69(+1.52%)
Jul 01, 2019
1109
1117
1092
1099
200,928
-0.68(-0.06%)
Jun 28, 2019
1095
1102
1085
1099
360,700
+15.39(+1.42%)
Jun 27, 2019
1091
1092
1077
1084
204,745
-2.52(-0.23%)
Jun 26, 2019
1096
1100
1079
1087
244,298
-11.23(-1.02%)
Jun 25, 2019
1109
1109
1096
1098
261,848
-13.12(-1.18%)
Jun 24, 2019
1122
1122
1103
1111
220,302
-7.52(-0.67%)
Jun 21, 2019
1126
1126
1110
1118
267,400
-9.73(-0.86%)
Jun 20, 2019
1125
1135
1113
1128
219,152
+5.55(+0.49%)
Jun 19, 2019
1124
1133
1106
1123
276,476
-3.35(-0.30%)
Jun 18, 2019
1129
1135
1124
1126
279,480
+1.64(+0.15%)
Jun 17, 2019
1124
1128
1119
1124
213,471
+4.49(+0.40%)
Jun 14, 2019
1117
1121
1108
1120
192,400
+5.92(+0.53%)
Jun 13, 2019
1116
1120
1107
1114
200,125
+7.18(+0.65%)
Jun 12, 2019
1096
1109
1090
1107
213,267
+11.38(+1.04%)
Jun 11, 2019
1114
1119
1093
1095
279,749
-15.84(-1.43%)
Jun 10, 2019
1105
1120
1097
1111
188,124
+12.09(+1.10%)
Jun 07, 2019
1095
1111
1095
1099
333,700
+8.60(+0.79%)
Jun 06, 2019
1074
1095
1058
1091
345,932
+21.65(+2.03%)
Jun 05, 2019
1045
1069
1042
1069
307,687
+32.62(+3.15%)
Jun 04, 2019
1044
1050
1031
1036
296,031
-1.38(-0.13%)
Jun 03, 2019
1027
1050
1027
1038
357,183
+10.54(+1.03%)
May 31, 2019
1030
1033
1010
1027
498,800
-18.18(-1.74%)
May 30, 2019
1033
1047
1031
1045
204,921
+17.75(+1.73%)
May 29, 2019
1044
1045
1022
1028
356,970
-23.60(-2.25%)
May 28, 2019
1055
1082
1050
1051
502,194
-1.05(-0.10%)
May 24, 2019
1039
1056
1037
1052
371,500
+17.37(+1.68%)
May 23, 2019
1037
1037
1020
1035
284,921
-9.11(-0.87%)
May 22, 2019
1021
1047
1021
1044
318,034
+11.68(+1.13%)
May 21, 2019
1007
1038
980.72
1032
697,685
+54.42(+5.57%)
May 20, 2019
984.38
991.52
974.66
977.83
427,332
-6.26(-0.64%)
May 17, 2019
976.37
993.18
976.37
984.09
279,600
+2.75(+0.28%)
May 16, 2019
979.11
992.72
970.34
981.34
274,629
+2.98(+0.30%)
May 15, 2019
987.37
988.70
975.59
978.36
203,600
-11.44(-1.16%)
May 14, 2019
985.24
992.80
979.70
989.80
274,547
+7.24(+0.74%)
May 13, 2019
989.06
993.53
980.62
982.56
269,182
-18.03(-1.80%)
May 10, 2019
1000
1006
984.05
1001
250,300
-3.89(-0.39%)
May 09, 2019
1000
1008
994.42
1004
238,835
-1.12(-0.11%)
May 08, 2019
1016
1019
1001
1006
231,028
-9.76(-0.96%)
May 07, 2019
1030
1034
1010
1015
233,664
-15.28(-1.48%)
May 06, 2019
1024
1039
1018
1031
228,040
-2.74(-0.27%)
May 03, 2019
1043
1049
1026
1033
253,800
-4.93(-0.47%)
May 02, 2019
1025
1039
1024
1038
195,497
+14.41(+1.41%)
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.