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
Bank of America
(NY:
BAC
)
38.45
+0.17 (+0.44%)
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 (%)
Dec 31, 2012
9.304
9.533
9.247
9.500
203,573,152
+0.20(+2.20%)
Dec 28, 2012
9.263
9.402
9.222
9.296
161,154,160
-0.09(-0.96%)
Dec 27, 2012
9.541
9.566
9.189
9.386
256,715,696
-0.06(-0.61%)
Dec 26, 2012
9.239
9.517
9.222
9.443
178,241,824
+0.24(+2.58%)
Dec 24, 2012
9.222
9.239
9.173
9.206
61,905,412
-0.03(-0.35%)
Dec 21, 2012
9.165
9.288
9.099
9.239
299,278,176
-0.19(-2.00%)
Dec 20, 2012
9.083
9.427
9.067
9.427
224,560,144
+0.27(+2.95%)
Dec 19, 2012
9.329
9.402
9.140
9.157
235,335,856
-0.14(-1.50%)
Dec 18, 2012
9.198
9.296
9.042
9.296
311,670,368
+0.29(+3.27%)
Dec 17, 2012
8.711
9.001
8.707
9.001
207,673,712
+0.34(+3.97%)
Dec 14, 2012
8.629
8.674
8.608
8.658
112,070,568
+0.03(+0.38%)
Dec 13, 2012
8.666
8.723
8.600
8.625
129,563,768
-0.06(-0.66%)
Dec 12, 2012
8.666
8.756
8.600
8.682
203,541,152
+0.08(+0.95%)
Dec 11, 2012
8.707
8.764
8.592
8.600
194,189,184
-0.05(-0.57%)
Dec 10, 2012
8.674
8.699
8.559
8.649
180,565,376
-0.05(-0.61%)
Dec 07, 2012
8.641
8.739
8.576
8.703
234,700,576
+0.15(+1.72%)
Dec 06, 2012
8.600
8.658
8.420
8.555
215,376,160
-0.00(-0.05%)
Dec 05, 2012
8.158
8.641
8.142
8.559
565,437,568
+0.46(+5.66%)
Dec 04, 2012
8.003
8.101
7.987
8.101
176,296,400
+0.04(+0.51%)
Nov 30, 2012
7.995
8.068
7.974
8.060
133,026,144
+0.02(+0.31%)
Nov 29, 2012
8.044
8.077
7.979
8.036
153,575,536
+0.06(+0.72%)
Nov 28, 2012
7.815
7.979
7.668
7.979
186,815,760
+0.08(+1.04%)
Nov 27, 2012
8.085
8.134
7.897
7.897
182,654,832
-0.14(-1.78%)
Nov 26, 2012
8.028
8.068
7.970
8.040
121,774,240
-0.05(-0.66%)
Nov 23, 2012
8.040
8.093
8.011
8.093
72,232,336
+0.11(+1.33%)
Nov 21, 2012
7.905
7.995
7.872
7.987
162,084,112
+0.11(+1.45%)
Nov 20, 2012
7.737
7.913
7.701
7.872
184,044,464
+0.11(+1.48%)
Nov 19, 2012
7.652
7.793
7.619
7.758
178,629,104
+0.30(+4.06%)
Nov 16, 2012
7.455
7.529
7.292
7.455
218,961,712
+0.02(+0.33%)
Nov 15, 2012
7.382
7.521
7.374
7.431
176,605,616
+0.08(+1.11%)
Nov 14, 2012
7.668
7.701
7.316
7.349
241,463,824
-0.28(-3.64%)
Nov 13, 2012
7.611
7.807
7.586
7.627
146,216,160
-0.05(-0.64%)
Nov 12, 2012
7.766
7.782
7.668
7.676
83,765,800
-0.03(-0.42%)
Nov 09, 2012
7.598
7.840
7.578
7.709
172,596,752
+0.03(+0.43%)
Nov 08, 2012
7.758
7.848
7.668
7.676
273,898,720
+0.13(+1.73%)
Nov 07, 2012
7.872
7.905
7.537
7.545
349,671,072
-0.58(-7.14%)
Nov 06, 2012
8.011
8.150
7.970
8.126
161,749,024
+0.16(+1.95%)
Nov 05, 2012
8.036
8.113
7.864
7.970
147,799,728
-0.08(-1.02%)
Nov 02, 2012
8.068
8.150
7.987
8.052
270,337,536
+0.09(+1.13%)
Nov 01, 2012
7.635
7.970
7.580
7.962
253,256,704
+0.34(+4.51%)
Oct 31, 2012
7.521
7.643
7.480
7.619
116,113,968
+0.16(+2.19%)
Oct 26, 2012
7.496
7.455
7.455
7.455
152,527,712
-0.10(-1.30%)
Oct 25, 2012
7.656
7.697
7.496
7.553
148,584,400
-0.06(-0.75%)
Oct 24, 2012
7.725
7.758
7.602
7.611
147,849,152
-0.04(-0.53%)
Oct 23, 2012
7.717
7.741
7.586
7.652
196,309,568
-0.07(-0.85%)
Oct 19, 2012
7.701
7.807
7.676
7.717
207,287,248
-0.02(-0.32%)
Oct 18, 2012
7.668
7.823
7.660
7.741
183,003,248
+0.02(+0.32%)
Oct 17, 2012
7.701
7.848
7.602
7.717
280,725,536
-0.02(-0.21%)
Oct 16, 2012
7.791
7.848
7.668
7.733
210,646,544
+0.02(+0.21%)
Oct 15, 2012
7.549
7.717
7.488
7.717
188,490,144
+0.26(+3.51%)
Oct 12, 2012
7.488
7.586
7.398
7.455
193,974,640
-0.18(-2.36%)
Oct 11, 2012
7.676
7.701
7.602
7.635
149,846,528
+0.11(+1.41%)
Oct 10, 2012
7.513
7.578
7.406
7.529
135,165,824
+0.00(+0.00%)
Oct 09, 2012
7.623
7.668
7.390
7.529
186,949,552
-0.06(-0.75%)
Oct 08, 2012
7.488
7.668
7.464
7.586
99,967,032
-0.03(-0.43%)
Oct 05, 2012
7.815
7.889
7.545
7.619
249,586,096
-0.07(-0.96%)
Oct 04, 2012
7.521
7.701
7.480
7.692
195,902,432
+0.25(+3.29%)
Oct 03, 2012
7.337
7.455
7.284
7.447
141,232,880
+0.15(+2.02%)
Oct 02, 2012
7.439
7.443
7.259
7.300
132,633,360
-0.02(-0.33%)
Oct 01, 2012
7.251
7.464
7.235
7.325
162,782,000
+0.11(+1.47%)
Sep 28, 2012
7.333
7.300
7.186
7.218
145,618,896
-0.11(-1.56%)
Sep 27, 2012
7.304
7.414
7.275
7.333
145,410,256
+0.13(+1.76%)
Sep 26, 2012
7.239
7.284
7.112
7.206
193,887,344
-0.09(-1.23%)
Sep 25, 2012
7.492
7.529
7.284
7.296
179,111,936
-0.14(-1.92%)
Sep 24, 2012
7.349
7.521
7.316
7.439
138,455,344
-0.01(-0.11%)
Sep 21, 2012
7.643
7.643
7.423
7.447
190,707,776
-0.07(-0.87%)
Sep 20, 2012
7.472
7.562
7.423
7.513
135,789,712
-0.08(-1.08%)
Sep 19, 2012
7.627
7.733
7.570
7.594
154,183,904
+0.05(+0.65%)
Sep 18, 2012
7.488
7.594
7.431
7.545
184,101,120
-0.06(-0.75%)
Sep 17, 2012
7.676
7.758
7.578
7.602
172,720,032
-0.20(-2.62%)
Sep 14, 2012
7.848
8.003
7.725
7.807
403,244,032
+0.12(+1.60%)
Sep 13, 2012
7.267
7.750
7.202
7.684
404,592,832
+0.35(+4.79%)
Sep 12, 2012
7.480
7.513
7.251
7.333
249,468,304
-0.05(-0.66%)
Sep 11, 2012
7.055
7.398
7.014
7.382
246,194,688
+0.37(+5.24%)
Sep 10, 2012
7.222
7.292
6.973
7.014
232,160,624
-0.18(-2.50%)
Sep 07, 2012
6.920
7.194
6.908
7.194
284,832,800
+0.37(+5.39%)
Sep 06, 2012
6.568
6.826
6.564
6.826
244,735,568
+0.33(+5.03%)
Sep 05, 2012
6.532
6.556
6.483
6.499
66,862,548
-0.03(-0.50%)
Sep 04, 2012
6.532
6.621
6.491
6.532
99,698,904
+0.01(+0.13%)
Aug 31, 2012
6.532
6.548
6.434
6.523
112,408,024
+0.07(+1.01%)
Aug 30, 2012
6.491
6.491
6.393
6.458
112,296,808
-0.07(-1.12%)
Aug 29, 2012
6.515
6.613
6.515
6.532
130,790,800
-0.06(-0.87%)
Aug 27, 2012
6.695
6.695
6.572
6.589
117,740,304
-0.07(-1.10%)
Aug 24, 2012
6.630
6.703
6.556
6.662
108,790,632
+0.01(+0.12%)
Aug 23, 2012
6.711
6.752
6.630
6.654
120,867,632
-0.06(-0.85%)
Aug 22, 2012
6.646
6.793
6.630
6.711
171,655,824
+0.02(+0.37%)
Aug 21, 2012
6.736
6.858
6.662
6.687
233,396,688
+0.03(+0.49%)
Aug 20, 2012
6.515
6.687
6.515
6.654
122,818,696
+0.12(+1.88%)
Aug 17, 2012
6.507
6.630
6.483
6.532
169,401,168
+0.06(+0.88%)
Aug 16, 2012
6.442
6.499
6.393
6.474
95,595,240
+0.05(+0.76%)
Aug 15, 2012
6.327
6.425
6.311
6.425
89,769,600
+0.07(+1.16%)
Aug 14, 2012
6.352
6.450
6.319
6.352
127,979,656
+0.05(+0.78%)
Aug 13, 2012
6.303
6.393
6.270
6.303
71,281,984
-0.02(-0.26%)
Aug 10, 2012
6.254
6.336
6.230
6.319
61,784,152
+0.02(+0.26%)
Aug 09, 2012
6.270
6.336
6.262
6.303
72,826,624
+0.04(+0.65%)
Aug 08, 2012
6.189
6.344
6.181
6.262
89,703,608
+0.00(+0.00%)
Aug 07, 2012
6.295
6.409
6.254
6.262
146,057,056
+0.02(+0.39%)
Aug 06, 2012
6.083
6.270
6.074
6.238
137,763,472
+0.17(+2.83%)
Aug 03, 2012
5.960
6.115
5.936
6.066
159,532,912
+0.20(+3.48%)
Aug 02, 2012
5.813
5.927
5.797
5.862
138,121,168
-0.03(-0.55%)
Aug 01, 2012
6.001
6.009
5.887
5.895
118,731,664
-0.10(-1.63%)
Jul 31, 2012
5.944
5.993
5.887
5.993
105,021,448
+0.05(+0.82%)
Jul 30, 2012
5.944
6.025
5.927
5.944
91,471,088
-0.02(-0.41%)
Jul 27, 2012
5.878
6.042
5.829
5.968
179,083,120
+0.11(+1.95%)
Jul 26, 2012
5.895
5.911
5.805
5.854
148,281,376
+0.08(+1.41%)
Jul 25, 2012
5.805
5.847
5.723
5.772
143,222,736
+0.02(+0.43%)
Jul 24, 2012
5.846
5.862
5.691
5.748
168,944,992
-0.04(-0.71%)
Jul 23, 2012
5.666
5.838
5.634
5.789
206,176,992
+0.02(+0.28%)
Jul 20, 2012
5.883
5.887
5.764
5.772
196,603,744
-0.16(-2.62%)
Jul 19, 2012
6.172
6.246
5.813
5.927
319,016,256
-0.22(-3.59%)
Jul 18, 2012
6.434
6.474
6.123
6.148
310,752,768
-0.32(-4.92%)
Jul 17, 2012
6.466
6.474
6.327
6.466
154,764,112
+0.09(+1.41%)
Jul 16, 2012
6.470
6.499
6.344
6.376
133,860,184
-0.01(-0.13%)
Jul 13, 2012
6.172
6.393
6.164
6.385
216,487,856
+0.28(+4.55%)
Jul 12, 2012
6.148
6.164
6.066
6.107
131,139,216
-0.12(-1.97%)
Jul 11, 2012
6.115
6.279
6.083
6.230
157,330,992
+0.12(+2.01%)
Jul 10, 2012
6.246
6.262
6.042
6.107
124,246,664
-0.07(-1.06%)
Jul 09, 2012
6.230
6.287
6.148
6.172
106,402,576
-0.08(-1.31%)
Jul 06, 2012
6.279
6.368
6.246
6.254
142,807,392
-0.13(-2.05%)
Jul 05, 2012
6.556
6.581
6.385
6.385
146,885,856
-0.20(-2.98%)
Jul 03, 2012
6.581
6.630
6.540
6.581
70,617,080
+0.01(+0.12%)
Jul 02, 2012
6.679
6.703
6.425
6.572
186,761,856
-0.11(-1.59%)
Jun 29, 2012
6.532
6.695
6.491
6.679
316,308,448
+0.36(+5.68%)
Jun 28, 2012
6.221
6.327
6.148
6.319
162,639,920
-0.02(-0.39%)
Jun 27, 2012
6.270
6.385
6.213
6.344
135,996,768
+0.13(+2.04%)
Jun 26, 2012
6.246
6.270
6.107
6.217
158,773,264
+0.01(+0.20%)
Jun 25, 2012
6.315
6.319
6.172
6.205
185,356,432
-0.28(-4.28%)
Jun 22, 2012
6.503
6.540
6.360
6.483
174,533,904
+0.10(+1.53%)
Jun 21, 2012
6.621
6.670
6.368
6.385
277,102,656
-0.26(-3.93%)
Jun 20, 2012
6.662
6.711
6.548
6.646
261,392,576
+0.02(+0.37%)
Jun 19, 2012
6.434
6.701
6.417
6.621
304,330,208
+0.29(+4.51%)
Jun 18, 2012
6.344
6.458
6.311
6.336
171,420,624
-0.11(-1.77%)
Jun 15, 2012
6.303
6.450
6.164
6.450
259,356,912
+0.20(+3.13%)
Jun 14, 2012
6.140
6.279
6.079
6.254
192,486,896
+0.13(+2.13%)
Jun 13, 2012
6.042
6.213
6.001
6.123
198,250,016
+0.01(+0.13%)
Jun 12, 2012
5.976
6.123
5.895
6.115
181,200,400
+0.17(+2.88%)
Jun 11, 2012
6.303
6.344
5.944
5.944
250,116,192
-0.23(-3.70%)
Jun 08, 2012
6.001
6.189
5.878
6.172
287,289,440
+0.11(+1.89%)
Jun 07, 2012
6.376
6.450
6.025
6.058
338,218,112
-0.18(-2.88%)
Jun 06, 2012
5.911
6.344
5.862
6.238
436,246,208
+0.44(+7.61%)
Jun 05, 2012
5.642
5.829
5.634
5.797
179,924,640
+0.16(+2.90%)
Jun 04, 2012
5.797
5.797
5.593
5.634
200,041,408
-0.10(-1.71%)
Jun 01, 2012
5.813
5.870
5.666
5.731
294,453,952
-0.27(-4.49%)
May 31, 2012
5.887
6.017
5.748
6.001
248,657,808
+0.12(+2.08%)
May 30, 2012
5.985
6.050
5.797
5.878
252,679,328
-0.19(-3.10%)
May 29, 2012
5.936
6.074
5.887
6.066
195,293,440
+0.24(+4.06%)
May 25, 2012
5.765
5.911
5.765
5.830
133,268,800
+0.01(+0.14%)
May 24, 2012
5.919
5.977
5.716
5.822
252,464,912
-0.02(-0.42%)
May 23, 2012
5.626
5.846
5.585
5.846
236,242,976
+0.15(+2.72%)
May 22, 2012
5.642
5.830
5.593
5.691
271,269,344
+0.12(+2.20%)
May 21, 2012
5.732
5.797
5.479
5.569
281,791,104
-0.15(-2.71%)
May 18, 2012
5.716
5.732
5.618
5.724
275,002,432
+0.03(+0.57%)
May 17, 2012
5.789
5.911
5.650
5.691
295,448,224
-0.11(-1.83%)
May 16, 2012
6.034
6.091
5.773
5.797
264,424,800
-0.15(-2.60%)
May 15, 2012
6.009
6.156
5.911
5.952
246,420,224
-0.04(-0.68%)
May 14, 2012
6.009
6.131
5.993
5.993
208,692,256
-0.16(-2.65%)
May 11, 2012
6.099
6.335
6.042
6.156
301,137,600
-0.12(-1.95%)
May 10, 2012
6.449
6.474
6.254
6.278
192,056,192
-0.02(-0.39%)
May 09, 2012
6.254
6.376
6.237
6.303
213,915,248
-0.05(-0.77%)
May 08, 2012
6.417
6.441
6.270
6.352
221,006,016
-0.14(-2.14%)
May 07, 2012
6.286
6.523
6.246
6.490
205,293,472
+0.18(+2.84%)
May 04, 2012
6.441
6.458
6.278
6.311
238,984,944
-0.21(-3.25%)
May 03, 2012
6.666
6.670
6.449
6.523
250,589,296
-0.13(-1.96%)
May 02, 2012
6.694
6.710
6.621
6.653
166,708,080
-0.12(-1.81%)
May 01, 2012
6.613
6.849
6.588
6.776
217,938,688
+0.16(+2.47%)
Apr 30, 2012
6.702
6.719
6.555
6.613
168,332,352
-0.11(-1.70%)
Apr 27, 2012
6.800
6.800
6.678
6.727
131,913,552
-0.02(-0.24%)
Apr 26, 2012
6.678
6.849
6.661
6.743
160,125,280
+0.01(+0.12%)
Apr 25, 2012
6.767
6.808
6.661
6.735
201,952,672
+0.04(+0.61%)
Apr 24, 2012
6.727
6.743
6.604
6.694
234,385,552
+0.02(+0.37%)
Apr 23, 2012
6.539
6.767
6.482
6.670
313,305,632
-0.15(-2.15%)
Apr 20, 2012
7.159
7.159
6.792
6.816
340,913,888
-0.33(-4.68%)
Apr 19, 2012
7.469
7.477
7.069
7.151
427,386,016
-0.12(-1.68%)
Apr 18, 2012
7.240
7.338
7.208
7.273
195,627,280
+0.00(+0.00%)
Apr 17, 2012
7.310
7.338
7.232
7.273
236,475,376
+0.11(+1.48%)
Apr 16, 2012
7.232
7.281
7.028
7.167
265,992,240
+0.09(+1.27%)
Apr 13, 2012
7.403
7.403
7.077
7.077
346,297,120
-0.40(-5.34%)
Apr 12, 2012
7.281
7.485
7.265
7.477
273,885,824
+0.25(+3.50%)
Apr 11, 2012
7.159
7.265
7.110
7.224
307,739,712
+0.26(+3.75%)
Apr 10, 2012
7.314
7.412
6.931
6.963
461,304,544
-0.32(-4.37%)
Apr 09, 2012
7.371
7.371
7.200
7.281
258,663,792
-0.24(-3.25%)
Apr 05, 2012
7.452
7.664
7.428
7.526
221,376,672
+0.02(+0.33%)
Apr 04, 2012
7.624
7.632
7.460
7.501
279,288,224
-0.24(-3.06%)
Apr 03, 2012
7.884
7.884
7.672
7.738
232,914,576
-0.15(-1.96%)
Apr 02, 2012
7.778
7.974
7.672
7.893
219,296,800
+0.09(+1.15%)
Mar 30, 2012
7.836
7.860
7.624
7.803
306,902,112
+0.03(+0.42%)
Mar 29, 2012
7.852
7.893
7.689
7.770
310,166,560
-0.18(-2.26%)
Mar 28, 2012
7.844
7.974
7.811
7.950
286,549,504
+0.12(+1.56%)
Mar 27, 2012
8.043
8.072
7.811
7.827
305,562,592
-0.27(-3.32%)
Mar 26, 2012
8.162
8.186
8.031
8.096
296,011,424
+0.07(+0.81%)
Mar 23, 2012
7.721
8.113
7.664
8.031
347,949,440
+0.20(+2.60%)
Mar 22, 2012
7.876
7.966
7.762
7.827
323,883,584
-0.18(-2.24%)
Mar 21, 2012
8.121
8.178
7.941
8.007
400,424,640
+0.01(+0.10%)
Mar 20, 2012
7.852
8.129
7.819
7.999
553,302,080
+0.23(+2.94%)
Mar 19, 2012
7.974
8.235
7.754
7.770
817,987,456
-0.22(-2.76%)
Mar 16, 2012
7.672
7.990
7.607
7.990
714,188,160
+0.46(+6.06%)
Mar 15, 2012
7.322
7.542
7.216
7.534
598,997,504
+0.33(+4.52%)
Mar 14, 2012
7.061
7.257
6.979
7.208
598,106,048
+0.29(+4.12%)
Mar 13, 2012
6.580
6.931
6.564
6.922
473,258,304
+0.41(+6.26%)
Mar 12, 2012
6.531
6.572
6.449
6.515
202,269,840
-0.05(-0.75%)
Mar 09, 2012
6.617
6.678
6.531
6.564
239,505,232
-0.01(-0.12%)
Mar 08, 2012
6.580
6.621
6.523
6.572
196,544,400
+0.03(+0.50%)
Mar 07, 2012
6.368
6.539
6.335
6.539
402,372,288
+0.25(+4.02%)
Mar 06, 2012
6.343
6.352
6.246
6.286
322,176,608
-0.21(-3.26%)
Mar 05, 2012
6.596
6.621
6.482
6.498
240,343,040
-0.13(-1.97%)
Mar 02, 2012
6.613
6.694
6.600
6.629
176,472,480
+0.01(+0.12%)
Mar 01, 2012
6.596
6.661
6.564
6.621
242,034,832
+0.12(+1.88%)
Feb 29, 2012
6.653
6.719
6.498
6.498
326,593,248
-0.11(-1.73%)
Feb 28, 2012
6.556
6.637
6.515
6.613
236,904,208
+0.07(+0.99%)
Feb 27, 2012
6.344
6.556
6.246
6.547
366,080,480
+0.13(+2.03%)
Feb 24, 2012
6.556
6.588
6.417
6.417
200,317,280
-0.11(-1.75%)
Feb 23, 2012
6.490
6.556
6.433
6.531
176,337,584
+0.06(+0.88%)
Feb 22, 2012
6.564
6.621
6.474
6.474
280,971,424
-0.13(-1.97%)
Feb 21, 2012
6.535
6.678
6.515
6.604
408,771,200
+0.07(+1.12%)
Feb 17, 2012
6.547
6.580
6.450
6.531
436,478,176
-0.06(-0.87%)
Feb 16, 2012
6.279
6.621
6.238
6.588
413,402,656
+0.25(+3.98%)
Feb 15, 2012
6.523
6.613
6.327
6.336
456,167,584
-0.16(-2.51%)
Feb 14, 2012
6.637
6.653
6.474
6.498
472,347,296
-0.22(-3.27%)
Feb 13, 2012
6.735
6.767
6.686
6.718
378,044,736
+0.15(+2.23%)
Feb 10, 2012
6.556
6.613
6.498
6.572
312,422,240
-0.09(-1.34%)
Feb 09, 2012
6.767
6.800
6.596
6.661
588,662,080
+0.04(+0.61%)
Feb 08, 2012
6.482
6.637
6.458
6.621
532,774,048
+0.23(+3.57%)
Feb 07, 2012
6.474
6.507
6.352
6.393
310,768,512
-0.10(-1.51%)
Feb 06, 2012
6.340
6.490
6.327
6.490
289,714,464
+0.11(+1.66%)
Feb 03, 2012
6.238
6.425
6.213
6.385
447,223,104
+0.32(+5.23%)
Feb 02, 2012
6.051
6.099
5.969
6.067
284,720,864
+0.07(+1.22%)
Feb 01, 2012
5.904
6.059
5.871
5.994
390,561,408
+0.19(+3.23%)
Jan 31, 2012
5.839
5.855
5.741
5.806
261,003,536
+0.05(+0.85%)
Jan 30, 2012
5.806
5.823
5.717
5.757
282,897,184
-0.18(-3.02%)
Jan 27, 2012
5.871
5.985
5.863
5.937
283,556,544
-0.01(-0.14%)
Jan 26, 2012
6.067
6.108
5.888
5.945
325,708,640
-0.04(-0.68%)
Jan 25, 2012
5.863
6.002
5.823
5.985
305,038,336
+0.05(+0.82%)
Jan 24, 2012
5.790
5.985
5.749
5.937
280,344,320
+0.03(+0.55%)
Jan 23, 2012
5.806
6.002
5.790
5.904
416,730,496
+0.15(+2.55%)
Jan 20, 2012
5.660
5.766
5.562
5.757
290,576,448
+0.09(+1.58%)
Jan 19, 2012
5.871
5.937
5.493
5.668
601,856,448
+0.13(+2.35%)
Jan 18, 2012
5.293
5.538
5.261
5.538
369,679,360
+0.26(+4.94%)
Jan 17, 2012
5.399
5.554
5.244
5.277
360,567,552
-0.11(-1.97%)
Jan 13, 2012
5.285
5.448
5.220
5.383
414,494,272
-0.15(-2.65%)
Jan 12, 2012
5.692
5.717
5.424
5.529
443,394,912
-0.07(-1.16%)
Jan 11, 2012
5.375
5.619
5.310
5.595
432,510,784
+0.20(+3.62%)
Jan 10, 2012
5.244
5.424
5.244
5.399
434,220,672
+0.29(+5.74%)
Jan 09, 2012
5.098
5.187
5.041
5.106
294,811,904
+0.07(+1.46%)
Jan 06, 2012
5.057
5.130
4.935
5.033
367,938,720
-0.11(-2.06%)
Jan 05, 2012
4.683
5.171
4.650
5.139
671,179,392
+0.41(+8.61%)
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.