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
Vale ADR Representing One Ord Shs
(NY:
VALE
)
12.44
-0.14 (-1.11%)
Official Closing Price
Updated: 7:00 PM EDT, May 10, 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 (%)
Mar 31, 2021
12.21
12.52
12.20
12.47
36,337,016
+0.26(+2.12%)
Mar 30, 2021
12.18
12.22
12.02
12.22
28,003,972
+0.04(+0.35%)
Mar 29, 2021
12.05
12.25
12.01
12.17
31,522,546
+0.16(+1.31%)
Mar 26, 2021
12.02
12.08
11.69
12.02
43,781,152
+0.29(+2.45%)
Mar 25, 2021
11.86
11.89
11.52
11.73
44,726,840
-0.25(-2.10%)
Mar 24, 2021
12.09
12.27
11.92
11.98
36,881,064
+0.08(+0.66%)
Mar 23, 2021
12.20
12.27
11.86
11.90
53,230,640
-0.31(-2.53%)
Mar 22, 2021
12.06
12.26
11.92
12.21
35,739,192
-0.17(-1.39%)
Mar 19, 2021
12.35
12.45
12.14
12.38
41,720,616
-0.02(-0.17%)
Mar 18, 2021
12.49
12.82
12.35
12.40
30,633,284
-0.20(-1.59%)
Mar 17, 2021
12.28
12.66
12.22
12.60
29,987,580
+0.27(+2.15%)
Mar 16, 2021
12.58
12.60
12.29
12.34
24,850,212
-0.04(-0.29%)
Mar 15, 2021
12.40
12.42
12.22
12.37
29,034,124
-0.27(-2.16%)
Mar 12, 2021
12.66
12.74
12.49
12.65
36,781,184
-0.29(-2.22%)
Mar 11, 2021
12.68
13.02
12.68
12.93
42,261,592
+0.57(+4.65%)
Mar 10, 2021
12.12
12.42
12.00
12.36
62,942,368
+0.15(+1.24%)
Mar 09, 2021
12.06
12.35
11.76
12.21
52,412,676
-0.15(-1.22%)
Mar 08, 2021
12.60
12.81
12.31
12.36
66,025,416
-0.37(-2.93%)
Mar 05, 2021
12.29
12.74
12.27
12.73
57,113,332
+0.72(+5.97%)
Mar 04, 2021
12.39
12.52
11.84
12.02
54,366,588
-0.26(-2.13%)
Mar 03, 2021
12.13
12.44
11.94
12.28
61,803,664
-0.05(-0.39%)
Mar 02, 2021
11.86
12.42
11.84
12.33
53,707,204
+0.29(+2.40%)
Mar 01, 2021
11.92
12.20
11.78
12.04
50,656,708
+0.43(+3.73%)
Feb 26, 2021
12.10
12.10
11.56
11.60
43,784,396
-0.34(-2.87%)
Feb 25, 2021
12.44
12.49
11.83
11.95
46,069,896
-0.45(-3.60%)
Feb 24, 2021
12.19
12.46
12.13
12.39
29,623,424
+0.10(+0.84%)
Feb 23, 2021
12.03
12.33
11.70
12.29
47,528,320
+0.25(+2.11%)
Feb 22, 2021
11.82
12.41
11.73
12.04
62,654,752
-0.47(-3.79%)
Feb 19, 2021
12.41
12.68
12.40
12.51
43,709,980
+0.16(+1.33%)
Feb 18, 2021
12.36
12.42
12.14
12.35
34,463,792
+0.08(+0.62%)
Feb 17, 2021
12.36
12.48
12.12
12.27
43,552,396
-0.11(-0.89%)
Feb 16, 2021
12.25
12.41
12.22
12.38
25,505,788
+0.36(+3.03%)
Feb 12, 2021
11.82
12.09
11.76
12.02
15,292,631
+0.09(+0.75%)
Feb 11, 2021
12.14
12.19
11.88
11.93
25,150,284
-0.19(-1.59%)
Feb 10, 2021
12.15
12.22
12.02
12.12
40,537,432
+0.01(+0.06%)
Feb 09, 2021
11.83
12.12
11.72
12.11
37,358,392
-0.01(-0.06%)
Feb 08, 2021
11.91
12.27
11.91
12.12
54,524,752
+0.27(+2.26%)
Feb 05, 2021
11.49
11.89
11.48
11.85
34,542,440
+0.52(+4.61%)
Feb 04, 2021
11.57
11.60
11.28
11.33
45,957,352
-0.27(-2.31%)
Feb 03, 2021
11.47
11.89
11.44
11.60
55,708,224
+0.35(+3.11%)
Feb 02, 2021
11.49
11.51
11.21
11.25
46,148,408
-0.25(-2.15%)
Feb 01, 2021
11.31
11.60
11.12
11.49
37,291,092
+0.41(+3.65%)
Jan 29, 2021
11.23
11.34
11.05
11.09
33,242,944
-0.41(-3.58%)
Jan 28, 2021
11.34
11.59
11.14
11.50
39,665,768
+0.16(+1.45%)
Jan 27, 2021
11.48
11.60
11.25
11.34
43,145,844
-0.45(-3.84%)
Jan 26, 2021
11.92
12.02
11.75
11.79
35,799,332
+0.15(+1.30%)
Jan 25, 2021
11.81
11.81
11.47
11.64
23,676,064
-0.18(-1.51%)
Jan 22, 2021
11.62
11.83
11.54
11.82
34,147,624
-0.18(-1.49%)
Jan 21, 2021
12.17
12.19
11.89
12.00
48,354,596
+0.01(+0.11%)
Jan 20, 2021
12.22
12.24
11.80
11.98
31,845,546
-0.11(-0.91%)
Jan 19, 2021
12.11
12.15
11.87
12.09
42,611,020
-0.02(-0.17%)
Jan 15, 2021
12.55
12.56
12.09
12.11
49,140,248
-0.89(-6.86%)
Jan 14, 2021
12.70
13.01
12.64
13.01
37,476,280
+0.54(+4.35%)
Jan 13, 2021
12.67
12.70
12.37
12.46
30,779,016
-0.38(-2.99%)
Jan 12, 2021
12.68
12.92
12.65
12.85
36,664,800
+0.07(+0.54%)
Jan 11, 2021
12.61
12.81
12.56
12.78
53,763,480
-0.21(-1.64%)
Jan 08, 2021
12.96
13.01
12.71
12.99
61,394,216
-0.01(-0.05%)
Jan 07, 2021
12.63
13.05
12.55
13.00
103,950,128
+0.53(+4.24%)
Jan 06, 2021
12.24
12.60
12.15
12.47
55,669,084
+0.32(+2.66%)
Jan 05, 2021
11.78
12.15
11.73
12.15
56,004,592
+0.20(+1.67%)
Jan 04, 2021
12.02
12.15
11.81
11.95
65,323,152
+0.44(+3.82%)
Dec 31, 2020
11.51
11.51
11.51
28,302,730
-0.13(-1.12%)
Dec 30, 2020
11.47
11.65
11.45
11.64
28,302,730
+0.08(+0.65%)
Dec 29, 2020
11.62
11.67
11.43
11.56
30,760,676
+0.08(+0.66%)
Dec 28, 2020
11.60
11.63
11.41
11.49
27,143,822
-0.11(-0.95%)
Dec 24, 2020
11.60
11.62
11.49
11.60
13,165,058
+0.04(+0.36%)
Dec 23, 2020
11.58
11.65
11.51
11.56
22,605,990
+0.02(+0.18%)
Dec 22, 2020
11.52
11.58
11.40
11.54
28,864,166
-0.14(-1.18%)
Dec 21, 2020
11.49
11.76
11.47
11.67
37,713,692
-0.25(-2.13%)
Dec 18, 2020
11.87
11.99
11.82
11.93
37,249,200
+0.10(+0.81%)
Dec 17, 2020
11.84
11.98
11.79
11.83
42,837,376
+0.20(+1.71%)
Dec 16, 2020
11.45
11.65
11.33
11.63
24,413,648
+0.19(+1.62%)
Dec 15, 2020
11.50
11.52
11.37
11.45
23,942,092
+0.14(+1.28%)
Dec 14, 2020
11.50
11.54
11.21
11.30
44,557,840
-0.27(-2.37%)
Dec 11, 2020
11.51
11.62
11.47
11.58
46,499,752
-0.10(-0.82%)
Dec 10, 2020
11.29
11.71
11.26
11.67
61,293,172
+0.62(+5.66%)
Dec 09, 2020
11.19
11.21
10.95
11.05
43,113,916
-0.07(-0.62%)
Dec 08, 2020
11.08
11.30
11.06
11.12
40,804,464
-0.06(-0.55%)
Dec 07, 2020
11.11
11.19
11.06
11.18
61,223,060
+0.16(+1.43%)
Dec 04, 2020
10.82
11.10
10.79
11.02
64,375,788
+0.49(+4.63%)
Dec 03, 2020
10.65
10.80
10.49
10.53
52,359,792
+0.01(+0.06%)
Dec 02, 2020
10.33
10.71
10.19
10.53
73,358,712
-0.21(-1.98%)
Dec 01, 2020
10.46
10.77
10.41
10.74
76,567,440
+0.74(+7.42%)
Nov 30, 2020
10.16
10.17
9.888
9.998
61,791,908
-0.12(-1.15%)
Nov 27, 2020
9.956
10.13
9.929
10.11
48,070,564
+0.30(+3.01%)
Nov 25, 2020
9.627
9.840
9.586
9.819
84,012,256
+0.20(+2.07%)
Nov 24, 2020
9.119
9.641
9.105
9.620
95,443,448
+0.56(+6.22%)
Nov 23, 2020
8.926
9.057
8.844
9.057
71,377,288
+0.35(+4.02%)
Nov 20, 2020
8.734
8.769
8.648
8.707
25,711,606
-0.05(-0.63%)
Nov 19, 2020
8.617
8.779
8.597
8.762
45,638,072
+0.25(+2.90%)
Nov 18, 2020
8.672
8.707
8.494
8.514
36,145,852
-0.11(-1.27%)
Nov 17, 2020
8.363
8.810
8.336
8.624
77,578,832
+0.34(+4.15%)
Nov 16, 2020
8.054
8.288
8.006
8.281
107,923,192
+0.26(+3.25%)
Nov 13, 2020
7.903
8.020
7.835
8.020
49,794,000
+0.13(+1.65%)
Nov 12, 2020
8.048
8.068
7.848
7.890
26,662,658
-0.24(-2.96%)
Nov 11, 2020
8.102
8.151
8.034
8.130
39,672,340
+0.08(+0.94%)
Nov 10, 2020
8.061
8.199
7.986
8.054
59,023,884
-0.05(-0.59%)
Nov 09, 2020
8.398
8.398
8.054
8.102
60,317,128
+0.02(+0.25%)
Nov 06, 2020
7.896
8.120
7.883
8.082
37,717,128
+0.30(+3.88%)
Nov 05, 2020
7.622
7.835
7.608
7.780
36,040,788
+0.34(+4.52%)
Nov 04, 2020
7.533
7.608
7.409
7.443
36,589,064
-0.10(-1.36%)
Nov 03, 2020
7.505
7.574
7.450
7.546
40,551,184
+0.19(+2.52%)
Nov 02, 2020
7.361
7.402
7.306
7.361
14,562,478
+0.10(+1.42%)
Oct 30, 2020
7.347
7.423
7.176
7.258
49,340,932
-0.14(-1.86%)
Oct 29, 2020
7.189
7.471
7.134
7.395
47,426,096
+0.16(+2.28%)
Oct 28, 2020
7.430
7.464
7.196
7.230
39,068,292
-0.35(-4.62%)
Oct 27, 2020
7.615
7.670
7.574
7.581
37,669,884
-0.07(-0.90%)
Oct 26, 2020
7.732
7.759
7.581
7.649
27,284,278
-0.12(-1.50%)
Oct 23, 2020
7.745
7.848
7.642
7.766
42,905,932
+0.01(+0.09%)
Oct 22, 2020
7.725
7.862
7.697
7.759
29,135,136
+0.03(+0.36%)
Oct 21, 2020
7.622
7.787
7.594
7.732
31,068,512
+0.12(+1.53%)
Oct 20, 2020
7.615
7.732
7.581
7.615
25,653,484
-0.03(-0.36%)
Oct 19, 2020
7.670
7.780
7.629
7.642
24,001,290
+0.03(+0.36%)
Oct 16, 2020
7.704
7.718
7.615
7.615
17,287,530
-0.06(-0.81%)
Oct 15, 2020
7.642
7.745
7.601
7.677
24,038,440
-0.11(-1.41%)
Oct 14, 2020
7.704
7.797
7.697
7.787
41,961,748
+0.09(+1.16%)
Oct 13, 2020
7.560
7.752
7.533
7.697
32,710,114
-0.01(-0.09%)
Oct 12, 2020
7.739
7.759
7.677
7.704
21,706,412
+0.02(+0.27%)
Oct 09, 2020
7.663
7.694
7.587
7.684
38,204,416
+0.10(+1.27%)
Oct 08, 2020
7.381
7.594
7.354
7.587
41,289,440
+0.21(+2.79%)
Oct 07, 2020
7.333
7.471
7.265
7.381
44,127,904
+0.17(+2.38%)
Oct 06, 2020
7.464
7.505
7.162
7.210
36,737,136
-0.17(-2.33%)
Oct 05, 2020
7.258
7.406
7.230
7.381
34,041,772
+0.25(+3.46%)
Oct 02, 2020
7.093
7.234
7.079
7.134
36,157,672
-0.01(-0.19%)
Oct 01, 2020
7.265
7.289
7.066
7.148
31,365,880
-0.12(-1.61%)
Sep 30, 2020
7.251
7.368
7.189
7.265
39,763,712
+0.12(+1.63%)
Sep 29, 2020
7.189
7.357
7.141
7.148
41,410,532
-0.05(-0.76%)
Sep 28, 2020
7.471
7.498
7.176
7.203
54,943,224
-0.17(-2.33%)
Sep 25, 2020
7.203
7.388
7.203
7.375
66,974,200
+0.03(+0.37%)
Sep 24, 2020
7.313
7.454
7.244
7.347
107,674,848
+0.03(+0.47%)
Sep 23, 2020
7.134
7.368
7.134
7.313
122,357,648
+0.01(+0.09%)
Sep 22, 2020
7.402
7.409
7.196
7.306
43,017,136
-0.04(-0.59%)
Sep 21, 2020
7.435
7.468
7.178
7.349
62,893,468
-0.25(-3.30%)
Sep 18, 2020
7.792
7.904
7.600
7.600
69,960,232
-0.24(-3.11%)
Sep 17, 2020
7.528
7.884
7.521
7.845
51,727,152
+0.19(+2.50%)
Sep 16, 2020
7.772
7.805
7.614
7.653
32,356,320
-0.17(-2.11%)
Sep 15, 2020
7.871
7.977
7.772
7.818
66,685,368
+0.06(+0.77%)
Sep 14, 2020
7.838
7.838
7.660
7.759
48,774,588
+0.05(+0.69%)
Sep 11, 2020
7.587
7.746
7.554
7.706
69,305,096
+0.39(+5.32%)
Sep 10, 2020
7.481
7.534
7.270
7.316
32,067,994
-0.16(-2.12%)
Sep 09, 2020
7.501
7.528
7.409
7.475
38,940,820
+0.18(+2.54%)
Sep 08, 2020
7.283
7.399
7.224
7.290
38,502,324
-0.22(-2.99%)
Sep 04, 2020
7.481
7.554
7.316
7.514
30,428,170
+0.09(+1.25%)
Sep 03, 2020
7.442
7.574
7.330
7.422
40,931,492
-0.13(-1.66%)
Sep 02, 2020
7.627
7.627
7.442
7.547
38,042,744
-0.05(-0.61%)
Sep 01, 2020
7.422
7.653
7.402
7.594
30,625,626
+0.33(+4.55%)
Aug 31, 2020
7.429
7.435
7.250
7.264
27,980,406
-0.20(-2.65%)
Aug 28, 2020
7.336
7.511
7.316
7.462
24,309,796
+0.24(+3.39%)
Aug 27, 2020
7.369
7.389
7.131
7.217
24,496,262
-0.08(-1.09%)
Aug 26, 2020
7.415
7.468
7.214
7.297
39,485,864
-0.11(-1.52%)
Aug 25, 2020
7.389
7.422
7.277
7.409
35,831,180
-0.05(-0.71%)
Aug 24, 2020
7.429
7.468
7.376
7.462
30,720,214
+0.15(+1.99%)
Aug 21, 2020
7.363
7.419
7.264
7.316
34,535,560
-0.20(-2.64%)
Aug 20, 2020
7.283
7.521
7.277
7.514
37,051,992
+0.04(+0.53%)
Aug 19, 2020
7.673
7.713
7.448
7.475
31,759,936
-0.18(-2.41%)
Aug 18, 2020
7.666
7.772
7.594
7.660
39,914,076
+0.16(+2.11%)
Aug 17, 2020
7.514
7.614
7.415
7.501
42,868,276
+0.02(+0.26%)
Aug 14, 2020
7.475
7.502
7.402
7.481
26,229,010
+0.03(+0.44%)
Aug 13, 2020
7.574
7.580
7.409
7.448
26,561,690
-0.02(-0.27%)
Aug 12, 2020
7.435
7.541
7.363
7.468
39,674,480
+0.09(+1.25%)
Aug 11, 2020
7.594
7.633
7.356
7.376
46,940,240
-0.13(-1.67%)
Aug 10, 2020
7.528
7.604
7.381
7.501
64,097,036
+0.13(+1.79%)
Aug 07, 2020
7.468
7.472
7.303
7.369
64,448,072
-0.24(-3.21%)
Aug 06, 2020
7.686
7.772
7.594
7.614
40,313,228
-0.15(-1.96%)
Aug 05, 2020
7.765
7.891
7.732
7.765
40,099,744
+0.18(+2.35%)
Aug 04, 2020
7.382
7.594
7.343
7.587
114,595,528
+0.05(+0.61%)
Aug 03, 2020
7.792
7.798
7.481
7.541
42,525,068
-0.15(-1.89%)
Jul 31, 2020
7.785
7.792
7.650
7.686
28,590,584
-0.14(-1.77%)
Jul 30, 2020
7.878
7.970
7.713
7.825
44,574,100
-0.16(-1.99%)
Jul 29, 2020
7.864
8.023
7.851
7.983
37,392,504
+0.23(+2.98%)
Jul 28, 2020
7.699
7.785
7.653
7.752
31,088,684
-0.11(-1.43%)
Jul 27, 2020
7.567
7.884
7.495
7.864
63,692,720
+0.43(+5.77%)
Jul 24, 2020
7.409
7.488
7.320
7.435
54,540,488
-0.02(-0.27%)
Jul 23, 2020
7.653
7.699
7.448
7.455
41,423,448
-0.19(-2.50%)
Jul 22, 2020
7.739
7.739
7.600
7.647
42,755,140
+0.08(+1.05%)
Jul 21, 2020
7.554
7.643
7.491
7.567
42,156,024
+0.01(+0.17%)
Jul 20, 2020
7.475
7.590
7.462
7.554
31,296,640
+0.09(+1.15%)
Jul 17, 2020
7.547
7.561
7.468
7.468
39,153,456
+0.02(+0.27%)
Jul 16, 2020
7.567
7.584
7.442
7.448
42,193,804
-0.17(-2.25%)
Jul 15, 2020
7.752
7.779
7.475
7.620
35,789,460
-0.04(-0.52%)
Jul 14, 2020
7.125
7.686
7.085
7.660
73,409,064
+0.54(+7.61%)
Jul 13, 2020
7.224
7.330
7.098
7.118
39,198,044
-0.01(-0.09%)
Jul 10, 2020
6.980
7.141
6.953
7.125
35,940,932
+0.11(+1.51%)
Jul 09, 2020
7.184
7.204
6.947
7.019
28,981,690
-0.09(-1.21%)
Jul 08, 2020
7.105
7.165
7.006
7.105
34,552,676
+0.19(+2.77%)
Jul 07, 2020
7.039
7.079
6.914
6.914
23,988,664
-0.09(-1.23%)
Jul 06, 2020
6.993
7.085
6.960
6.999
34,686,068
+0.13(+1.83%)
Jul 02, 2020
6.874
7.003
6.838
6.874
26,528,408
+0.09(+1.26%)
Jul 01, 2020
6.848
6.897
6.676
6.788
34,641,016
-0.02(-0.29%)
Jun 30, 2020
6.689
6.871
6.643
6.808
32,979,948
+0.07(+0.98%)
Jun 29, 2020
6.788
6.818
6.669
6.742
22,149,360
+0.01(+0.20%)
Jun 26, 2020
6.834
6.917
6.682
6.729
28,190,476
-0.24(-3.50%)
Jun 25, 2020
6.900
6.973
6.778
6.973
48,610,796
+0.11(+1.54%)
Jun 24, 2020
7.072
7.079
6.811
6.867
27,643,548
-0.26(-3.70%)
Jun 23, 2020
7.131
7.247
7.079
7.131
36,972,168
+0.22(+3.25%)
Jun 22, 2020
6.894
7.026
6.854
6.907
26,995,290
+0.10(+1.45%)
Jun 19, 2020
6.940
6.984
6.788
6.808
66,291,416
-0.16(-2.27%)
Jun 18, 2020
6.920
6.983
6.887
6.966
52,150,364
-0.13(-1.77%)
Jun 17, 2020
6.999
7.118
6.947
7.092
52,836,196
+0.05(+0.75%)
Jun 16, 2020
7.145
7.178
6.882
7.039
66,589,080
+0.03(+0.47%)
Jun 15, 2020
6.669
7.006
6.649
7.006
51,243,552
-0.01(-0.19%)
Jun 12, 2020
6.980
7.065
6.782
7.019
48,408,028
+0.25(+3.71%)
Jun 11, 2020
6.947
7.013
6.722
6.768
45,676,396
-0.51(-6.99%)
Jun 10, 2020
7.442
7.448
7.224
7.277
45,545,476
-0.13(-1.78%)
Jun 09, 2020
7.277
7.435
7.244
7.409
29,026,044
-0.03(-0.44%)
Jun 08, 2020
7.363
7.462
7.231
7.442
47,132,396
+0.15(+2.08%)
Jun 05, 2020
7.409
7.478
7.198
7.290
70,702,592
+0.13(+1.85%)
Jun 04, 2020
6.947
7.184
6.894
7.158
62,903,064
+0.18(+2.55%)
Jun 03, 2020
7.013
7.092
6.914
6.980
54,482,024
+0.20(+3.02%)
Jun 02, 2020
6.636
6.775
6.613
6.775
43,993,164
+0.28(+4.27%)
Jun 01, 2020
6.498
6.590
6.478
6.498
40,574,872
+0.05(+0.82%)
May 29, 2020
6.266
6.468
6.197
6.445
56,315,528
+0.30(+4.83%)
May 28, 2020
6.372
6.379
6.128
6.148
37,501,628
-0.17(-2.72%)
May 27, 2020
6.154
6.332
6.075
6.319
43,885,588
+0.30(+5.05%)
May 26, 2020
6.181
6.181
5.969
6.016
48,323,708
+0.09(+1.45%)
May 22, 2020
5.956
6.042
5.870
5.930
35,456,624
-0.10(-1.64%)
May 21, 2020
6.121
6.200
5.973
6.029
52,536,416
-0.09(-1.51%)
May 20, 2020
6.174
6.240
6.058
6.121
35,490,728
+0.13(+2.21%)
May 19, 2020
5.963
6.068
5.903
5.989
49,544,836
+0.04(+0.67%)
May 18, 2020
5.903
5.959
5.808
5.949
54,205,300
+0.49(+8.95%)
May 15, 2020
5.527
5.623
5.434
5.461
46,734,600
+0.02(+0.36%)
May 14, 2020
5.243
5.461
5.190
5.441
46,813,840
+0.04(+0.73%)
May 13, 2020
5.500
5.507
5.296
5.401
42,365,644
+0.05(+0.99%)
May 12, 2020
5.547
5.580
5.342
5.349
30,815,084
-0.09(-1.58%)
May 11, 2020
5.547
5.613
5.421
5.434
35,890,688
-0.19(-3.40%)
May 08, 2020
5.382
5.652
5.378
5.626
41,710,388
+0.39(+7.44%)
May 07, 2020
5.217
5.349
5.203
5.236
34,571,256
+0.10(+1.93%)
May 06, 2020
5.144
5.203
5.078
5.137
30,702,892
-0.02(-0.38%)
May 05, 2020
5.316
5.401
5.157
5.157
26,348,988
-0.11(-2.13%)
May 04, 2020
5.151
5.276
5.124
5.269
23,631,686
+0.00(+0.00%)
May 01, 2020
5.283
5.309
5.203
5.269
24,216,962
-0.18(-3.27%)
Apr 30, 2020
5.560
5.606
5.415
5.448
38,518,704
-0.34(-5.82%)
Apr 29, 2020
5.461
5.808
5.448
5.784
54,920,276
+0.43(+8.01%)
Apr 28, 2020
5.335
5.401
5.144
5.355
37,335,896
+0.15(+2.92%)
Apr 27, 2020
5.217
5.263
5.124
5.203
39,805,652
+0.14(+2.74%)
Apr 24, 2020
5.170
5.188
4.860
5.065
68,868,632
-0.13(-2.42%)
Apr 23, 2020
5.236
5.428
5.184
5.190
42,021,308
-0.07(-1.38%)
Apr 22, 2020
5.184
5.292
5.157
5.263
33,180,300
+0.12(+2.31%)
Apr 21, 2020
5.177
5.203
5.018
5.144
32,657,582
-0.13(-2.50%)
Apr 20, 2020
5.316
5.375
5.230
5.276
39,204,516
-0.24(-4.43%)
Apr 17, 2020
5.467
5.553
5.410
5.520
28,266,348
+0.15(+2.83%)
Apr 16, 2020
5.448
5.448
5.263
5.368
31,875,984
-0.09(-1.57%)
Apr 15, 2020
5.428
5.507
5.335
5.454
27,782,878
-0.22(-3.84%)
Apr 14, 2020
5.811
5.864
5.646
5.672
30,571,446
+0.01(+0.23%)
Apr 13, 2020
5.580
5.679
5.507
5.659
27,963,756
+0.05(+0.82%)
Apr 09, 2020
5.705
5.791
5.547
5.613
33,881,032
+0.04(+0.71%)
Apr 08, 2020
5.520
5.629
5.487
5.573
29,263,406
+0.04(+0.72%)
Apr 07, 2020
5.732
5.745
5.500
5.534
34,321,428
+0.18(+3.33%)
Apr 06, 2020
5.342
5.461
5.223
5.355
41,527,164
+0.35(+6.99%)
Apr 03, 2020
5.263
5.335
4.919
5.005
43,483,460
-0.38(-6.99%)
Apr 02, 2020
5.507
5.593
5.233
5.382
41,615,288
+0.00(+0.00%)
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.