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
Ultrapar Participacoes S.A. ADR
(NY:
UGP
)
4.850
-0.060 (-1.22%)
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 30, 2014
9.630
9.688
9.560
9.610
334,072
-0.05(-0.52%)
Apr 29, 2014
9.688
9.842
9.632
9.661
1,067,120
+0.04(+0.44%)
Apr 28, 2014
9.587
9.641
9.529
9.618
623,434
-0.02(-0.16%)
Apr 25, 2014
9.718
9.718
9.556
9.633
888,907
-0.07(-0.72%)
Apr 24, 2014
9.780
9.780
9.549
9.703
654,754
-0.05(-0.51%)
Apr 23, 2014
9.772
9.784
9.641
9.753
1,525,069
+0.00(+0.00%)
Apr 22, 2014
9.753
9.815
9.703
9.753
849,804
-0.07(-0.75%)
Apr 21, 2014
9.850
9.892
9.738
9.827
203,358
-0.02(-0.24%)
Apr 17, 2014
9.749
9.850
9.850
9.850
923,568
+0.10(+1.07%)
Apr 16, 2014
9.722
9.800
9.637
9.745
1,100,212
+0.12(+1.24%)
Apr 15, 2014
9.784
9.800
9.552
9.626
1,238,454
-0.24(-2.43%)
Apr 14, 2014
9.938
9.946
9.803
9.865
1,382,579
-0.04(-0.39%)
Apr 11, 2014
9.722
9.977
9.699
9.904
1,036,015
+0.09(+0.90%)
Apr 10, 2014
9.834
9.869
9.738
9.815
814,097
-0.03(-0.35%)
Apr 09, 2014
9.703
9.927
9.618
9.850
1,272,043
+0.06(+0.63%)
Apr 08, 2014
9.908
9.973
9.715
9.788
1,221,892
-0.02(-0.20%)
Apr 07, 2014
9.676
9.830
9.618
9.807
872,782
+0.29(+3.04%)
Apr 04, 2014
9.641
9.734
9.483
9.518
999,352
+0.14(+1.44%)
Apr 03, 2014
9.641
9.661
9.317
9.383
1,701,510
-0.25(-2.61%)
Apr 02, 2014
9.456
9.688
9.433
9.633
990,554
+0.19(+2.05%)
Apr 01, 2014
9.367
9.479
9.313
9.440
687,900
+0.14(+1.49%)
Mar 31, 2014
9.313
9.321
9.222
9.301
1,063,155
-0.02(-0.17%)
Mar 28, 2014
9.348
9.587
9.228
9.317
1,259,218
+0.05(+0.50%)
Mar 27, 2014
9.070
9.421
9.039
9.271
1,543,605
+0.38(+4.30%)
Mar 26, 2014
9.043
9.112
8.865
8.888
1,415,284
-0.07(-0.82%)
Mar 25, 2014
8.950
9.016
8.904
8.962
1,324,318
+0.13(+1.49%)
Mar 24, 2014
8.892
8.985
8.688
8.830
1,716,058
-0.05(-0.61%)
Mar 21, 2014
8.738
8.946
8.699
8.884
3,409,084
+0.15(+1.72%)
Mar 20, 2014
8.614
8.765
8.456
8.734
1,101,499
+0.10(+1.16%)
Mar 19, 2014
8.425
8.796
8.417
8.633
1,327,452
+0.17(+2.01%)
Mar 18, 2014
8.224
8.487
8.213
8.464
822,592
+0.19(+2.24%)
Mar 17, 2014
8.255
8.379
8.220
8.278
479,017
+0.05(+0.66%)
Mar 14, 2014
8.220
8.309
8.209
8.224
562,915
-0.05(-0.56%)
Mar 13, 2014
8.498
8.514
8.255
8.271
413,917
-0.14(-1.70%)
Mar 12, 2014
8.352
8.429
8.317
8.413
558,585
+0.02(+0.28%)
Mar 11, 2014
8.603
8.630
8.344
8.390
736,415
-0.13(-1.50%)
Mar 10, 2014
8.556
8.556
8.460
8.518
1,060,524
-0.05(-0.59%)
Mar 07, 2014
8.637
8.780
8.518
8.568
1,060,283
-0.08(-0.89%)
Mar 06, 2014
8.599
8.726
8.587
8.645
682,697
+0.10(+1.13%)
Mar 05, 2014
8.437
8.610
8.406
8.549
1,061,777
+0.10(+1.14%)
Mar 04, 2014
8.664
8.786
8.444
8.452
1,010,590
-0.12(-1.44%)
Mar 03, 2014
8.537
8.668
8.389
8.576
603,176
-0.03(-0.40%)
Feb 28, 2014
8.745
8.776
8.556
8.610
1,471,965
-0.25(-2.79%)
Feb 27, 2014
8.595
8.869
8.595
8.857
872,795
+0.35(+4.13%)
Feb 26, 2014
8.514
8.556
8.400
8.506
587,394
+0.09(+1.09%)
Feb 25, 2014
8.495
8.525
8.392
8.415
538,480
-0.08(-0.99%)
Feb 24, 2014
8.541
8.586
8.476
8.499
658,519
+0.01(+0.13%)
Feb 21, 2014
8.396
8.577
8.388
8.487
734,582
+0.16(+1.87%)
Feb 20, 2014
8.335
8.434
8.293
8.331
723,522
+0.02(+0.23%)
Feb 19, 2014
8.289
8.396
8.221
8.312
891,536
+0.07(+0.88%)
Feb 18, 2014
8.301
8.350
8.221
8.240
680,696
+0.03(+0.37%)
Feb 14, 2014
8.125
8.209
8.209
8.209
406,895
+0.03(+0.37%)
Feb 13, 2014
7.988
8.198
7.988
8.179
434,102
+0.02(+0.28%)
Feb 12, 2014
8.308
8.350
8.099
8.156
412,284
-0.13(-1.56%)
Feb 11, 2014
8.064
8.323
8.053
8.285
769,257
+0.18(+2.16%)
Feb 10, 2014
8.289
8.320
8.083
8.110
667,647
-0.21(-2.56%)
Feb 07, 2014
8.521
8.594
8.285
8.323
1,597,912
-0.20(-2.37%)
Feb 06, 2014
8.121
8.537
8.102
8.525
1,453,627
+0.53(+6.62%)
Feb 05, 2014
8.198
8.217
7.939
7.996
1,360,230
-0.28(-3.41%)
Feb 04, 2014
8.243
8.342
8.152
8.278
676,984
+0.24(+3.03%)
Feb 03, 2014
8.240
8.270
8.034
8.034
978,512
-0.37(-4.35%)
Jan 31, 2014
8.316
8.449
8.304
8.400
930,690
-0.01(-0.14%)
Jan 30, 2014
8.514
8.537
8.335
8.411
676,157
+0.08(+1.01%)
Jan 29, 2014
8.312
8.407
8.228
8.327
649,914
+0.03(+0.32%)
Jan 28, 2014
8.221
8.354
8.209
8.301
1,830,086
+0.14(+1.77%)
Jan 27, 2014
8.297
8.316
8.137
8.156
1,348,372
-0.15(-1.79%)
Jan 24, 2014
8.411
8.483
8.301
8.304
1,126,761
-0.19(-2.20%)
Jan 23, 2014
8.659
8.681
8.434
8.491
640,028
-0.21(-2.41%)
Jan 22, 2014
8.651
8.739
8.609
8.701
646,128
+0.04(+0.48%)
Jan 21, 2014
8.666
8.708
8.594
8.659
658,285
+0.10(+1.16%)
Jan 17, 2014
8.662
8.560
8.560
8.560
655,757
-0.11(-1.27%)
Jan 16, 2014
8.792
8.830
8.632
8.670
557,488
+0.07(+0.80%)
Jan 15, 2014
8.777
8.784
8.598
8.601
690,443
-0.18(-2.00%)
Jan 14, 2014
8.701
8.815
8.685
8.777
399,610
+0.20(+2.35%)
Jan 13, 2014
8.720
8.781
8.552
8.575
585,118
-0.14(-1.57%)
Jan 10, 2014
8.510
8.746
8.506
8.712
740,701
+0.18(+2.14%)
Jan 09, 2014
8.613
8.621
8.441
8.529
411,121
-0.08(-0.97%)
Jan 08, 2014
8.659
8.712
8.609
8.613
485,654
-0.04(-0.44%)
Jan 07, 2014
8.681
8.718
8.563
8.651
811,149
+0.06(+0.66%)
Jan 06, 2014
8.613
8.655
8.533
8.594
656,962
-0.14(-1.57%)
Jan 03, 2014
8.659
8.750
8.621
8.731
624,815
+0.03(+0.31%)
Jan 02, 2014
8.857
8.876
8.693
8.704
442,741
-0.30(-3.38%)
Dec 31, 2013
9.135
9.009
9.009
9.009
1,239,849
-0.08(-0.88%)
Dec 30, 2013
9.112
9.154
9.021
9.089
547,208
-0.06(-0.62%)
Dec 27, 2013
9.013
9.146
8.979
9.146
781,320
+0.05(+0.50%)
Dec 26, 2013
9.104
9.131
9.032
9.101
527,378
-0.02(-0.21%)
Dec 24, 2013
9.036
9.146
8.979
9.120
172,602
+0.10(+1.06%)
Dec 23, 2013
8.982
9.036
8.948
9.024
818,544
+0.10(+1.07%)
Dec 20, 2013
9.005
9.055
8.925
8.929
1,277,551
-0.14(-1.55%)
Dec 19, 2013
9.036
9.127
8.966
9.070
546,100
-0.13(-1.37%)
Dec 18, 2013
9.135
9.257
8.967
9.196
692,567
-0.02(-0.21%)
Dec 17, 2013
9.276
9.348
9.192
9.215
771,274
+0.13(+1.47%)
Dec 16, 2013
9.146
9.226
9.062
9.081
552,128
+0.16(+1.84%)
Dec 13, 2013
9.158
9.161
8.895
8.918
845,607
-0.08(-0.93%)
Dec 12, 2013
9.028
9.059
8.937
9.001
723,425
+0.07(+0.77%)
Dec 11, 2013
9.108
9.108
8.921
8.933
778,451
-0.22(-2.41%)
Dec 10, 2013
9.222
9.287
9.154
9.154
951,121
-0.04(-0.46%)
Dec 09, 2013
9.177
9.222
9.139
9.196
1,028,930
+0.05(+0.54%)
Dec 06, 2013
9.127
9.257
9.101
9.146
480,750
+0.19(+2.17%)
Dec 05, 2013
8.849
9.013
8.811
8.952
681,342
+0.03(+0.38%)
Dec 04, 2013
9.028
9.154
8.845
8.918
1,038,074
-0.21(-2.25%)
Dec 03, 2013
9.165
9.200
8.960
9.123
1,170,509
-0.14(-1.56%)
Dec 02, 2013
9.280
9.333
9.201
9.268
1,892,370
-0.16(-1.74%)
Nov 29, 2013
9.428
9.455
9.371
9.432
462,374
-0.08(-0.84%)
Nov 27, 2013
9.588
9.596
9.466
9.512
510,307
-0.14(-1.46%)
Nov 26, 2013
9.561
9.668
9.508
9.653
522,508
+0.10(+1.04%)
Nov 25, 2013
9.691
9.691
9.535
9.554
501,785
-0.16(-1.69%)
Nov 22, 2013
9.622
9.737
9.580
9.718
358,755
+0.07(+0.75%)
Nov 21, 2013
9.676
9.687
9.607
9.645
601,136
-0.07(-0.71%)
Nov 20, 2013
9.760
9.851
9.657
9.714
294,534
-0.06(-0.66%)
Nov 19, 2013
9.912
9.939
9.748
9.779
620,659
-0.10(-1.00%)
Nov 18, 2013
9.847
9.939
9.760
9.878
933,759
+0.02(+0.23%)
Nov 15, 2013
9.729
9.919
9.514
9.855
492,164
+0.19(+1.93%)
Nov 14, 2013
9.546
9.714
9.504
9.668
984,361
+0.14(+1.44%)
Nov 13, 2013
9.443
9.539
9.405
9.531
661,777
-0.03(-0.28%)
Nov 12, 2013
9.478
9.561
9.386
9.558
680,927
+0.05(+0.56%)
Nov 11, 2013
9.451
9.523
9.436
9.504
302,223
+0.11(+1.22%)
Nov 08, 2013
9.386
9.443
9.238
9.390
513,788
-0.12(-1.24%)
Nov 07, 2013
9.809
9.817
9.493
9.508
837,931
-0.40(-4.07%)
Nov 06, 2013
9.862
9.923
9.820
9.912
582,183
+0.09(+0.89%)
Nov 05, 2013
9.942
9.969
9.813
9.824
541,960
-0.30(-2.97%)
Nov 04, 2013
10.10
10.16
10.02
10.13
577,106
-0.08(-0.75%)
Nov 01, 2013
10.18
10.29
10.08
10.20
760,482
+0.06(+0.56%)
Oct 31, 2013
10.36
10.38
10.14
10.14
560,420
-0.27(-2.56%)
Oct 30, 2013
10.39
10.43
10.32
10.41
452,669
+0.02(+0.15%)
Oct 29, 2013
10.27
10.40
10.22
10.40
460,986
+0.13(+1.22%)
Oct 28, 2013
10.28
10.34
10.21
10.27
314,863
-0.01(-0.11%)
Oct 25, 2013
10.36
10.37
10.21
10.28
412,195
-0.03(-0.33%)
Oct 24, 2013
10.40
10.41
10.21
10.32
595,445
-0.12(-1.17%)
Oct 23, 2013
10.54
10.56
10.41
10.44
445,576
-0.13(-1.19%)
Oct 22, 2013
10.48
10.64
10.48
10.56
329,590
+0.02(+0.15%)
Oct 21, 2013
10.44
10.55
10.33
10.55
608,985
+0.24(+2.29%)
Oct 18, 2013
10.36
10.45
10.30
10.31
459,773
-0.02(-0.15%)
Oct 17, 2013
10.35
10.39
10.24
10.33
429,563
-0.03(-0.33%)
Oct 16, 2013
10.33
10.46
10.31
10.36
520,469
+0.10(+0.97%)
Oct 15, 2013
10.20
10.30
10.10
10.26
1,049,884
-0.06(-0.63%)
Oct 14, 2013
10.13
10.39
10.10
10.33
414,337
+0.07(+0.71%)
Oct 11, 2013
10.01
10.26
9.980
10.25
665,945
+0.16(+1.58%)
Oct 10, 2013
10.08
10.14
9.984
10.09
590,906
+0.06(+0.57%)
Oct 09, 2013
9.859
10.07
9.805
10.04
1,665,934
+0.23(+2.33%)
Oct 08, 2013
9.988
10.04
9.771
9.809
643,913
-0.11(-1.08%)
Oct 07, 2013
9.870
10.01
9.862
9.916
278,140
+0.02(+0.19%)
Oct 04, 2013
9.813
9.919
9.813
9.897
352,946
+0.02(+0.23%)
Oct 03, 2013
9.931
9.973
9.790
9.874
733,535
-0.09(-0.92%)
Oct 02, 2013
9.710
9.977
9.710
9.965
950,313
+0.25(+2.55%)
Oct 01, 2013
9.500
9.725
9.424
9.718
965,948
+0.35(+3.74%)
Sep 30, 2013
9.497
9.546
9.310
9.367
1,560,774
+0.03(+0.29%)
Sep 27, 2013
9.394
9.436
9.318
9.340
876,258
-0.06(-0.69%)
Sep 26, 2013
9.527
9.554
9.371
9.405
1,068,772
-0.13(-1.40%)
Sep 25, 2013
9.847
9.851
9.489
9.539
1,265,728
-0.32(-3.28%)
Sep 24, 2013
9.828
9.935
9.748
9.862
1,265,982
+0.04(+0.39%)
Sep 23, 2013
9.691
9.855
9.626
9.824
558,260
+0.14(+1.46%)
Sep 20, 2013
9.919
10.02
9.641
9.683
777,461
-0.23(-2.34%)
Sep 19, 2013
9.798
9.946
9.645
9.916
902,265
+0.11(+1.17%)
Sep 18, 2013
9.401
9.801
9.310
9.801
1,083,221
+0.45(+4.81%)
Sep 17, 2013
9.470
9.470
9.276
9.352
767,268
+0.06(+0.61%)
Sep 16, 2013
9.504
9.508
9.280
9.295
322,397
-0.04(-0.41%)
Sep 13, 2013
9.268
9.348
9.211
9.333
661,554
+0.17(+1.87%)
Sep 12, 2013
9.363
9.363
9.142
9.161
824,795
-0.14(-1.47%)
Sep 11, 2013
9.420
9.420
9.230
9.299
1,361,198
-0.18(-1.93%)
Sep 10, 2013
9.401
9.588
9.382
9.481
1,327,597
+0.12(+1.30%)
Sep 09, 2013
8.975
9.379
8.975
9.360
1,137,999
+0.38(+4.24%)
Sep 06, 2013
8.895
9.001
8.838
8.979
1,027,741
+0.24(+2.75%)
Sep 05, 2013
8.499
8.758
8.476
8.739
801,507
+0.23(+2.73%)
Sep 04, 2013
8.392
8.533
8.381
8.506
580,518
+0.10(+1.13%)
Sep 03, 2013
8.464
8.537
8.365
8.411
479,821
+0.06(+0.78%)
Aug 30, 2013
8.491
8.510
8.224
8.346
1,885,820
-0.06(-0.72%)
Aug 29, 2013
8.434
8.529
8.323
8.407
434,800
-0.02(-0.23%)
Aug 28, 2013
8.331
8.537
8.255
8.426
968,568
+0.08(+0.96%)
Aug 27, 2013
8.487
8.487
8.190
8.346
1,190,129
-0.21(-2.49%)
Aug 26, 2013
8.731
8.731
8.537
8.560
376,548
-0.18(-2.05%)
Aug 23, 2013
8.426
8.781
8.422
8.739
841,708
+0.43(+5.18%)
Aug 22, 2013
8.251
8.400
8.217
8.308
697,815
+0.13(+1.54%)
Aug 21, 2013
8.240
8.346
8.141
8.182
491,694
+0.02(+0.28%)
Aug 20, 2013
8.163
8.320
8.141
8.160
810,467
+0.01(+0.14%)
Aug 19, 2013
8.331
8.373
8.137
8.148
1,037,572
-0.24(-2.82%)
Aug 16, 2013
8.552
8.579
8.384
8.384
851,204
-0.21(-2.44%)
Aug 15, 2013
8.624
8.640
8.533
8.594
876,733
-0.21(-2.34%)
Aug 14, 2013
8.906
9.017
8.777
8.800
718,734
-0.17(-1.91%)
Aug 13, 2013
9.013
9.066
8.880
8.971
678,207
-0.05(-0.51%)
Aug 12, 2013
9.177
9.245
8.982
9.017
568,280
-0.08(-0.92%)
Aug 09, 2013
8.990
9.173
8.956
9.101
580,944
+0.14(+1.53%)
Aug 08, 2013
8.921
9.055
8.769
8.963
612,524
+0.11(+1.25%)
Aug 07, 2013
8.857
8.958
8.827
8.853
784,990
-0.09(-0.97%)
Aug 06, 2013
9.011
9.030
8.887
8.940
735,235
-0.11(-1.16%)
Aug 05, 2013
9.094
9.101
9.004
9.045
579,209
+0.00(+0.00%)
Aug 02, 2013
8.891
9.079
8.864
9.045
686,722
+0.17(+1.95%)
Aug 01, 2013
9.165
9.199
8.846
8.872
1,386,512
+0.02(+0.26%)
Jul 31, 2013
8.849
8.898
8.770
8.849
1,510,780
-0.03(-0.30%)
Jul 30, 2013
8.992
8.992
8.864
8.876
432,502
-0.09(-0.97%)
Jul 29, 2013
9.056
9.064
8.879
8.962
1,767,729
-0.06(-0.63%)
Jul 26, 2013
9.068
9.098
8.940
9.019
225,326
-0.07(-0.75%)
Jul 25, 2013
8.989
9.090
8.940
9.086
374,572
+0.06(+0.62%)
Jul 24, 2013
9.131
9.150
8.940
9.030
334,829
-0.11(-1.19%)
Jul 23, 2013
9.165
9.188
9.064
9.139
505,848
+0.06(+0.70%)
Jul 22, 2013
9.022
9.099
8.928
9.075
1,103,134
+0.10(+1.09%)
Jul 19, 2013
9.045
9.064
8.936
8.977
462,272
-0.12(-1.28%)
Jul 18, 2013
9.026
9.113
8.970
9.094
590,877
+0.06(+0.62%)
Jul 17, 2013
8.936
9.060
8.917
9.037
676,986
+0.19(+2.13%)
Jul 16, 2013
9.026
9.034
8.815
8.849
1,109,475
-0.19(-2.08%)
Jul 15, 2013
8.868
9.068
8.842
9.037
1,056,744
+0.13(+1.48%)
Jul 12, 2013
8.823
8.928
8.804
8.906
1,011,890
-0.04(-0.42%)
Jul 11, 2013
8.785
8.943
8.695
8.943
1,295,867
+0.25(+2.86%)
Jul 10, 2013
8.661
8.782
8.631
8.695
827,380
+0.06(+0.65%)
Jul 09, 2013
8.635
8.684
8.624
8.639
327,810
+0.02(+0.26%)
Jul 08, 2013
8.665
8.695
8.608
8.616
1,028,640
-0.01(-0.09%)
Jul 05, 2013
8.706
8.815
8.578
8.624
1,042,652
-0.17(-1.88%)
Jul 03, 2013
8.842
8.842
8.729
8.789
1,167,488
-0.06(-0.64%)
Jul 02, 2013
8.936
9.011
8.793
8.846
1,355,549
-0.11(-1.22%)
Jul 01, 2013
8.932
9.011
8.868
8.955
605,511
-0.05(-0.58%)
Jun 28, 2013
9.004
9.071
8.925
9.007
1,756,898
-0.10(-1.12%)
Jun 27, 2013
8.876
9.143
8.861
9.109
1,261,015
+0.34(+3.86%)
Jun 26, 2013
8.518
8.774
8.503
8.770
942,026
+0.43(+5.09%)
Jun 25, 2013
8.394
8.394
8.195
8.345
746,932
+0.10(+1.23%)
Jun 24, 2013
8.277
8.304
8.089
8.244
921,194
-0.14(-1.70%)
Jun 21, 2013
8.417
8.469
8.274
8.387
1,026,367
+0.01(+0.09%)
Jun 20, 2013
8.364
8.484
8.281
8.379
4,175,674
-0.25(-2.88%)
Jun 19, 2013
8.868
8.879
8.616
8.627
962,390
-0.26(-2.96%)
Jun 18, 2013
8.913
8.977
8.842
8.891
594,200
-0.02(-0.25%)
Jun 17, 2013
8.970
9.037
8.785
8.913
1,206,167
-0.10(-1.09%)
Jun 14, 2013
8.985
9.052
8.970
9.011
737,104
+0.05(+0.55%)
Jun 13, 2013
9.007
9.049
8.955
8.962
1,127,554
-0.04(-0.46%)
Jun 12, 2013
9.252
9.252
8.985
9.004
897,736
-0.15(-1.64%)
Jun 11, 2013
8.977
9.278
8.789
9.154
1,214,702
-0.15(-1.66%)
Jun 10, 2013
9.177
9.399
9.105
9.308
1,347,913
+0.14(+1.48%)
Jun 07, 2013
9.233
9.357
9.147
9.173
829,001
-0.27(-2.83%)
Jun 06, 2013
9.395
9.504
9.323
9.440
676,973
+0.03(+0.36%)
Jun 05, 2013
9.534
9.692
9.376
9.406
720,585
-0.01(-0.08%)
Jun 04, 2013
9.549
9.587
9.350
9.414
677,581
-0.12(-1.22%)
Jun 03, 2013
9.436
9.542
9.320
9.530
960,982
+0.04(+0.40%)
May 31, 2013
9.493
9.523
9.320
9.493
1,610,970
-0.12(-1.21%)
May 30, 2013
9.613
9.790
9.594
9.609
316,721
-0.03(-0.27%)
May 29, 2013
9.816
9.937
9.632
9.636
1,040,252
-0.30(-2.99%)
May 28, 2013
10.04
10.06
9.895
9.933
427,005
-0.02(-0.15%)
May 24, 2013
10.01
10.01
9.818
9.948
519,969
-0.09(-0.94%)
May 23, 2013
10.06
10.08
9.955
10.04
708,798
-0.05(-0.52%)
May 22, 2013
10.15
10.24
10.08
10.09
1,326,533
-0.11(-1.07%)
May 21, 2013
10.28
10.29
10.09
10.20
1,249,126
-0.10(-0.95%)
May 20, 2013
10.21
10.32
10.18
10.30
604,435
+0.06(+0.55%)
May 17, 2013
10.21
10.34
10.16
10.25
816,972
+0.09(+0.93%)
May 16, 2013
10.13
10.17
10.02
10.15
781,080
-0.06(-0.63%)
May 15, 2013
10.26
10.31
10.15
10.22
1,444,804
-0.00(-0.04%)
May 13, 2013
10.23
10.29
10.18
10.22
1,213,445
+0.00(+0.00%)
May 10, 2013
10.05
10.27
9.970
10.22
1,362,252
+0.12(+1.23%)
May 09, 2013
10.22
10.29
10.05
10.09
708,279
-0.07(-0.67%)
May 08, 2013
10.24
10.26
10.09
10.16
841,671
-0.03(-0.33%)
May 07, 2013
10.07
10.23
10.07
10.20
1,513,058
+0.17(+1.65%)
May 06, 2013
10.03
10.06
9.918
10.03
839,590
+0.08(+0.76%)
May 03, 2013
10.04
10.12
9.955
9.955
1,175,562
+0.01(+0.11%)
May 02, 2013
10.02
10.05
9.895
9.944
1,150,395
-0.00(-0.04%)
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.