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
Rollins Inc
(NY:
ROL
)
46.13
-0.94 (-2.00%)
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
7.716
7.775
7.675
7.742
595,605
+0.04(+0.57%)
Apr 29, 2014
7.786
7.829
7.683
7.698
304,374
-0.07(-0.93%)
Apr 28, 2014
7.713
7.793
7.670
7.770
542,301
+0.09(+1.17%)
Apr 25, 2014
7.744
7.752
7.662
7.680
358,249
-0.07(-0.90%)
Apr 24, 2014
7.816
7.828
7.665
7.750
503,579
-0.02(-0.30%)
Apr 23, 2014
7.742
7.865
7.680
7.773
318,673
+0.03(+0.37%)
Apr 22, 2014
7.703
7.822
7.703
7.744
455,377
+0.02(+0.30%)
Apr 21, 2014
7.693
7.786
7.693
7.721
404,303
+0.03(+0.33%)
Apr 17, 2014
7.652
7.695
7.695
7.695
646,919
+0.04(+0.54%)
Apr 16, 2014
7.621
7.685
7.613
7.654
457,984
+0.05(+0.71%)
Apr 15, 2014
7.631
7.716
7.554
7.600
445,481
-0.02(-0.27%)
Apr 14, 2014
7.701
7.724
7.582
7.621
380,994
-0.01(-0.17%)
Apr 11, 2014
7.595
7.716
7.546
7.634
791,806
-0.01(-0.07%)
Apr 10, 2014
7.814
7.927
7.598
7.639
540,591
-0.20(-2.50%)
Apr 09, 2014
7.786
7.842
7.721
7.834
256,794
+0.05(+0.63%)
Apr 08, 2014
7.726
7.816
7.662
7.786
330,741
+0.04(+0.46%)
Apr 07, 2014
7.762
7.834
7.695
7.750
553,098
-0.02(-0.30%)
Apr 04, 2014
7.909
7.909
7.657
7.773
903,092
-0.12(-1.47%)
Apr 03, 2014
7.943
7.958
7.858
7.888
368,596
-0.03(-0.36%)
Apr 02, 2014
7.986
7.999
7.793
7.917
614,667
-0.04(-0.55%)
Apr 01, 2014
7.809
7.973
7.762
7.961
757,587
+0.18(+2.28%)
Mar 31, 2014
7.708
7.824
7.690
7.783
504,410
+0.09(+1.20%)
Mar 28, 2014
7.726
7.819
7.675
7.690
342,043
-0.00(-0.03%)
Mar 27, 2014
7.731
7.734
7.644
7.693
436,323
-0.02(-0.27%)
Mar 26, 2014
7.816
7.850
7.693
7.713
473,362
-0.04(-0.50%)
Mar 25, 2014
7.760
7.793
7.695
7.752
578,291
+0.01(+0.17%)
Mar 24, 2014
7.886
7.901
7.713
7.739
487,641
-0.13(-1.67%)
Mar 21, 2014
7.832
7.881
7.770
7.870
1,917,718
+0.11(+1.39%)
Mar 20, 2014
7.747
7.786
7.716
7.762
321,567
+0.02(+0.20%)
Mar 19, 2014
7.804
7.868
7.724
7.747
747,866
-0.08(-1.05%)
Mar 18, 2014
7.760
7.837
7.747
7.829
540,436
+0.07(+0.90%)
Mar 17, 2014
7.685
7.824
7.685
7.760
551,241
+0.07(+0.97%)
Mar 14, 2014
7.551
7.711
7.551
7.685
543,505
+0.11(+1.50%)
Mar 13, 2014
7.652
7.708
7.520
7.572
527,719
-0.05(-0.71%)
Mar 12, 2014
7.618
7.683
7.589
7.626
616,042
-0.04(-0.50%)
Mar 11, 2014
7.737
7.747
7.634
7.665
515,095
-0.08(-1.06%)
Mar 10, 2014
7.829
7.837
7.713
7.747
528,438
-0.06(-0.82%)
Mar 07, 2014
7.739
7.847
7.711
7.811
518,740
+0.09(+1.13%)
Mar 06, 2014
7.775
7.775
7.659
7.724
381,985
-0.01(-0.10%)
Mar 05, 2014
7.760
7.786
7.713
7.731
502,825
-0.05(-0.63%)
Mar 04, 2014
7.703
7.788
7.683
7.780
633,864
+0.15(+1.99%)
Mar 03, 2014
7.621
7.698
7.572
7.629
734,077
-0.06(-0.74%)
Feb 28, 2014
7.598
7.719
7.580
7.685
668,981
+0.10(+1.29%)
Feb 27, 2014
7.590
7.677
7.569
7.587
491,608
-0.03(-0.37%)
Feb 26, 2014
7.595
7.711
7.569
7.616
613,392
+0.05(+0.68%)
Feb 25, 2014
7.595
7.629
7.536
7.564
573,990
-0.04(-0.51%)
Feb 24, 2014
7.659
7.685
7.600
7.603
736,629
-0.02(-0.20%)
Feb 21, 2014
7.618
7.685
7.603
7.618
457,786
+0.01(+0.07%)
Feb 20, 2014
7.690
7.721
7.593
7.613
591,385
-0.05(-0.70%)
Feb 19, 2014
7.677
7.783
7.662
7.667
481,413
-0.05(-0.63%)
Feb 18, 2014
7.641
7.801
7.618
7.716
1,345,884
+0.10(+1.35%)
Feb 14, 2014
7.549
7.613
7.613
7.613
1,329,585
+0.08(+1.02%)
Feb 13, 2014
7.418
7.559
7.418
7.536
406,320
+0.06(+0.86%)
Feb 12, 2014
7.376
7.487
7.376
7.472
722,261
+0.10(+1.33%)
Feb 11, 2014
7.276
7.381
7.267
7.374
496,628
+0.09(+1.20%)
Feb 10, 2014
7.279
7.299
7.248
7.286
910,707
-0.02(-0.21%)
Feb 07, 2014
7.212
7.307
7.201
7.302
864,133
+0.13(+1.87%)
Feb 06, 2014
7.078
7.170
7.029
7.168
809,628
+0.12(+1.74%)
Feb 05, 2014
7.071
7.105
7.016
7.046
416,478
-0.05(-0.65%)
Feb 04, 2014
6.971
7.164
6.925
7.092
1,954,919
+0.13(+1.88%)
Feb 03, 2014
7.374
7.451
6.958
6.961
2,427,086
-0.43(-5.79%)
Jan 31, 2014
7.417
7.484
7.369
7.389
1,086,605
-0.13(-1.77%)
Jan 30, 2014
7.520
7.569
7.448
7.522
1,097,717
+0.08(+1.10%)
Jan 29, 2014
7.435
7.494
7.310
7.440
1,980,926
+0.07(+0.97%)
Jan 28, 2014
7.451
7.492
7.346
7.369
2,810,291
-0.07(-1.00%)
Jan 27, 2014
7.519
7.569
7.443
7.443
790,989
-0.02(-0.24%)
Jan 24, 2014
7.479
7.556
7.422
7.461
698,517
-0.07(-0.95%)
Jan 23, 2014
7.476
7.533
7.442
7.533
548,940
+0.01(+0.10%)
Jan 22, 2014
7.522
7.540
7.469
7.525
489,426
-0.01(-0.10%)
Jan 21, 2014
7.543
7.569
7.487
7.533
615,698
+0.03(+0.44%)
Jan 17, 2014
7.492
7.499
7.499
7.499
699,714
-0.03(-0.34%)
Jan 16, 2014
7.546
7.566
7.496
7.525
537,193
-0.02(-0.20%)
Jan 15, 2014
7.548
7.574
7.525
7.540
463,118
-0.01(-0.10%)
Jan 14, 2014
7.510
7.566
7.448
7.548
760,282
+0.07(+0.93%)
Jan 13, 2014
7.576
7.576
7.448
7.479
454,744
-0.11(-1.45%)
Jan 10, 2014
7.625
7.661
7.554
7.589
709,465
-0.02(-0.24%)
Jan 09, 2014
7.666
7.666
7.558
7.607
867,872
-0.04(-0.50%)
Jan 08, 2014
7.633
7.692
7.564
7.646
972,861
+0.01(+0.07%)
Jan 07, 2014
7.646
7.696
7.602
7.640
426,596
+0.00(+0.03%)
Jan 06, 2014
7.707
7.727
7.610
7.638
842,134
-0.02(-0.20%)
Jan 03, 2014
7.651
7.681
7.594
7.653
590,268
+0.08(+1.08%)
Jan 02, 2014
7.738
7.782
7.543
7.571
753,730
-0.19(-2.51%)
Dec 31, 2013
7.815
7.766
7.766
7.766
465,696
-0.03(-0.33%)
Dec 30, 2013
7.763
7.825
7.722
7.792
513,432
+0.03(+0.43%)
Dec 27, 2013
7.781
7.822
7.751
7.758
408,557
+0.01(+0.07%)
Dec 26, 2013
7.728
7.840
7.685
7.753
503,716
+0.02(+0.20%)
Dec 24, 2013
7.663
7.738
7.628
7.738
238,421
+0.05(+0.67%)
Dec 23, 2013
7.620
7.694
7.584
7.687
625,636
+0.09(+1.22%)
Dec 20, 2013
7.481
7.621
7.430
7.594
1,269,030
+0.11(+1.40%)
Dec 19, 2013
7.587
7.594
7.458
7.489
1,713,494
-0.09(-1.25%)
Dec 18, 2013
7.528
7.584
7.443
7.584
711,739
+0.06(+0.75%)
Dec 17, 2013
7.540
7.543
7.458
7.528
895,163
-0.03(-0.34%)
Dec 16, 2013
7.458
7.571
7.446
7.553
886,352
+0.10(+1.31%)
Dec 13, 2013
7.507
7.517
7.425
7.456
394,153
-0.01(-0.17%)
Dec 12, 2013
7.435
7.487
7.422
7.469
728,951
+0.03(+0.41%)
Dec 11, 2013
7.451
7.464
7.433
7.438
1,379,355
+0.00(+0.03%)
Dec 10, 2013
7.438
7.466
7.430
7.435
948,363
-0.02(-0.31%)
Dec 09, 2013
7.379
7.461
7.338
7.458
664,772
+0.07(+0.97%)
Dec 06, 2013
7.410
7.446
7.353
7.387
806,864
+0.02(+0.24%)
Dec 05, 2013
7.325
7.399
7.285
7.369
751,105
+0.06(+0.77%)
Dec 04, 2013
7.307
7.374
7.251
7.312
575,708
+0.01(+0.07%)
Dec 03, 2013
7.294
7.338
7.276
7.307
622,953
+0.01(+0.18%)
Dec 02, 2013
7.210
7.376
7.166
7.294
525,499
+0.08(+1.14%)
Nov 29, 2013
7.243
7.269
7.194
7.212
193,642
-0.03(-0.42%)
Nov 27, 2013
7.243
7.253
7.230
7.243
576,578
-0.00(-0.04%)
Nov 26, 2013
7.235
7.287
7.216
7.246
387,776
+0.02(+0.32%)
Nov 25, 2013
7.251
7.302
7.212
7.223
569,206
-0.03(-0.42%)
Nov 22, 2013
7.220
7.274
7.210
7.253
904,403
+0.04(+0.57%)
Nov 21, 2013
7.146
7.223
7.125
7.212
430,535
+0.07(+1.01%)
Nov 20, 2013
7.130
7.189
7.115
7.140
449,650
+0.00(+0.00%)
Nov 19, 2013
7.128
7.181
7.033
7.140
3,558,994
-0.01(-0.11%)
Nov 18, 2013
7.115
7.225
7.115
7.148
467,611
+0.02(+0.25%)
Nov 15, 2013
7.058
7.153
7.028
7.130
454,253
+0.07(+0.98%)
Nov 14, 2013
6.997
7.071
6.997
7.061
267,810
+0.05(+0.66%)
Nov 13, 2013
6.951
7.026
6.938
7.015
363,567
+0.03(+0.44%)
Nov 12, 2013
6.994
6.999
6.923
6.984
395,362
-0.02(-0.26%)
Nov 11, 2013
6.935
7.025
6.910
7.002
1,369,967
+0.08(+1.19%)
Nov 08, 2013
6.876
6.994
6.830
6.920
805,245
+0.07(+0.97%)
Nov 07, 2013
7.010
7.074
6.843
6.853
751,729
-0.17(-2.41%)
Nov 06, 2013
6.915
7.043
6.915
7.023
733,097
+0.12(+1.78%)
Nov 05, 2013
6.933
6.991
6.894
6.899
676,038
-0.09(-1.24%)
Nov 04, 2013
6.999
7.052
6.958
6.986
900,259
-0.02(-0.25%)
Nov 01, 2013
7.024
7.024
6.935
7.004
557,473
-0.04(-0.51%)
Oct 31, 2013
7.093
7.113
7.040
7.040
395,026
-0.04(-0.50%)
Oct 30, 2013
7.182
7.182
7.073
7.075
298,088
-0.09(-1.24%)
Oct 29, 2013
7.203
7.218
7.096
7.164
458,206
-0.02(-0.28%)
Oct 28, 2013
7.175
7.208
7.131
7.185
453,585
-0.02(-0.21%)
Oct 25, 2013
7.144
7.231
7.103
7.200
519,921
+0.04(+0.61%)
Oct 24, 2013
7.220
7.253
7.146
7.157
551,674
-0.04(-0.50%)
Oct 23, 2013
7.144
7.350
7.144
7.192
539,757
+0.05(+0.64%)
Oct 22, 2013
7.118
7.178
7.047
7.146
421,710
+0.06(+0.83%)
Oct 21, 2013
7.040
7.111
6.991
7.088
230,730
+0.04(+0.51%)
Oct 18, 2013
7.070
7.118
6.973
7.052
556,307
+0.01(+0.14%)
Oct 17, 2013
6.938
7.057
6.922
7.042
529,816
+0.09(+1.24%)
Oct 16, 2013
6.907
7.001
6.899
6.955
406,480
+0.07(+0.96%)
Oct 15, 2013
6.902
6.930
6.877
6.889
312,725
-0.04(-0.55%)
Oct 14, 2013
6.841
6.938
6.841
6.927
266,460
+0.03(+0.41%)
Oct 11, 2013
6.818
6.907
6.749
6.899
326,146
+0.08(+1.12%)
Oct 10, 2013
6.731
6.838
6.698
6.823
278,950
+0.14(+2.13%)
Oct 09, 2013
6.691
6.757
6.652
6.680
513,835
+0.01(+0.11%)
Oct 08, 2013
6.686
6.714
6.668
6.673
538,524
-0.01(-0.15%)
Oct 07, 2013
6.683
6.808
6.675
6.683
918,709
-0.08(-1.17%)
Oct 04, 2013
6.749
6.798
6.729
6.762
444,632
+0.03(+0.38%)
Oct 03, 2013
6.729
6.767
6.665
6.736
633,272
-0.01(-0.19%)
Oct 02, 2013
6.798
6.798
6.691
6.749
373,325
-0.08(-1.12%)
Oct 01, 2013
6.762
6.922
6.762
6.826
1,385,259
+0.07(+1.09%)
Sep 30, 2013
6.706
6.785
6.689
6.752
884,754
-0.01(-0.19%)
Sep 27, 2013
6.721
6.785
6.693
6.764
498,675
+0.02(+0.30%)
Sep 26, 2013
6.645
6.752
6.599
6.744
564,988
+0.12(+1.85%)
Sep 25, 2013
6.617
6.637
6.594
6.622
934,760
-0.00(-0.04%)
Sep 24, 2013
6.551
6.629
6.500
6.624
504,490
+0.06(+0.89%)
Sep 23, 2013
6.566
6.598
6.520
6.566
458,599
-0.03(-0.50%)
Sep 20, 2013
6.675
6.698
6.594
6.599
1,384,027
-0.05(-0.73%)
Sep 19, 2013
6.658
6.668
6.617
6.647
340,850
+0.01(+0.12%)
Sep 18, 2013
6.556
6.665
6.517
6.640
525,449
+0.07(+1.12%)
Sep 17, 2013
6.510
6.571
6.505
6.566
416,390
+0.02(+0.35%)
Sep 16, 2013
6.530
6.553
6.474
6.543
295,967
+0.07(+1.06%)
Sep 13, 2013
6.489
6.502
6.446
6.474
294,695
+0.01(+0.20%)
Sep 12, 2013
6.449
6.500
6.431
6.461
266,480
+0.02(+0.32%)
Sep 11, 2013
6.446
6.495
6.423
6.441
222,587
-0.02(-0.35%)
Sep 10, 2013
6.416
6.466
6.405
6.464
278,271
+0.09(+1.36%)
Sep 09, 2013
6.347
6.403
6.319
6.377
340,736
+0.06(+0.89%)
Sep 06, 2013
6.321
6.390
6.265
6.321
444,126
+0.01(+0.12%)
Sep 05, 2013
6.298
6.385
6.283
6.314
524,601
+0.01(+0.16%)
Sep 04, 2013
6.174
6.337
6.174
6.303
734,035
+0.11(+1.81%)
Sep 03, 2013
6.372
6.431
6.135
6.191
1,699,603
-0.11(-1.78%)
Aug 30, 2013
6.416
6.464
6.288
6.303
877,926
-0.12(-1.90%)
Aug 29, 2013
6.398
6.438
6.388
6.426
424,808
+0.02(+0.36%)
Aug 28, 2013
6.433
6.433
6.375
6.403
371,091
-0.02(-0.32%)
Aug 27, 2013
6.372
6.449
6.372
6.423
722,696
-0.01(-0.20%)
Aug 26, 2013
6.444
6.484
6.423
6.436
248,784
+0.01(+0.20%)
Aug 23, 2013
6.436
6.441
6.354
6.423
346,524
+0.00(+0.04%)
Aug 22, 2013
6.380
6.469
6.332
6.421
210,435
+0.06(+1.00%)
Aug 21, 2013
6.385
6.421
6.357
6.357
448,347
-0.06(-0.95%)
Aug 20, 2013
6.362
6.436
6.342
6.418
418,275
+0.06(+0.96%)
Aug 19, 2013
6.283
6.365
6.260
6.357
355,676
+0.07(+1.18%)
Aug 16, 2013
6.275
6.288
6.265
6.283
503,167
-0.01(-0.08%)
Aug 15, 2013
6.357
6.377
6.263
6.288
563,477
-0.12(-1.87%)
Aug 14, 2013
6.431
6.436
6.393
6.408
220,451
-0.05(-0.79%)
Aug 13, 2013
6.456
6.474
6.390
6.459
280,372
-0.01(-0.16%)
Aug 12, 2013
6.372
6.472
6.372
6.469
374,860
+0.06(+0.95%)
Aug 09, 2013
6.418
6.436
6.368
6.408
454,971
-0.02(-0.36%)
Aug 08, 2013
6.451
6.451
6.375
6.431
364,149
+0.02(+0.32%)
Aug 07, 2013
6.418
6.436
6.377
6.410
361,350
-0.02(-0.24%)
Aug 06, 2013
6.464
6.484
6.413
6.426
547,085
-0.03(-0.43%)
Aug 05, 2013
6.438
6.482
6.413
6.454
617,027
+0.02(+0.28%)
Aug 02, 2013
6.476
6.497
6.426
6.436
990,530
-0.08(-1.21%)
Aug 01, 2013
6.494
6.565
6.492
6.515
1,655,102
+0.04(+0.67%)
Jul 31, 2013
6.456
6.497
6.413
6.471
723,114
+0.02(+0.31%)
Jul 30, 2013
6.492
6.537
6.441
6.451
627,745
-0.04(-0.59%)
Jul 29, 2013
6.563
6.563
6.466
6.489
567,930
-0.05(-0.74%)
Jul 26, 2013
6.591
6.611
6.497
6.537
472,950
-0.08(-1.23%)
Jul 25, 2013
6.707
6.720
6.581
6.619
600,245
-0.08(-1.17%)
Jul 24, 2013
7.037
7.103
6.367
6.697
2,115,014
-0.33(-4.73%)
Jul 23, 2013
7.025
7.035
6.974
7.030
590,496
+0.04(+0.51%)
Jul 22, 2013
7.006
7.053
6.966
6.994
507,117
-0.01(-0.14%)
Jul 19, 2013
6.997
7.027
6.964
7.004
422,619
-0.02(-0.25%)
Jul 18, 2013
6.987
7.030
6.954
7.022
947,899
+0.07(+0.95%)
Jul 17, 2013
6.954
6.992
6.923
6.956
971,045
+0.05(+0.73%)
Jul 16, 2013
6.898
6.928
6.855
6.905
1,168,388
+0.00(+0.04%)
Jul 15, 2013
6.893
6.926
6.829
6.903
491,852
+0.01(+0.07%)
Jul 12, 2013
6.862
6.898
6.862
6.898
436,025
+0.02(+0.30%)
Jul 11, 2013
6.888
6.928
6.834
6.877
633,419
+0.05(+0.71%)
Jul 10, 2013
6.824
6.883
6.806
6.829
545,308
-0.01(-0.15%)
Jul 09, 2013
6.885
6.870
6.827
6.839
742,647
-0.02(-0.33%)
Jul 08, 2013
6.926
6.946
6.837
6.862
694,255
-0.03(-0.44%)
Jul 05, 2013
6.860
6.898
6.779
6.893
518,174
+0.05(+0.78%)
Jul 03, 2013
6.855
6.860
6.740
6.839
980,364
-0.06(-0.81%)
Jul 02, 2013
6.819
6.923
6.772
6.895
991,645
+0.09(+1.34%)
Jul 01, 2013
6.593
6.806
6.593
6.804
871,021
+0.23(+3.51%)
Jun 28, 2013
6.520
6.621
6.492
6.573
1,151,767
+0.06(+0.90%)
Jun 27, 2013
6.436
6.553
6.425
6.515
468,395
+0.11(+1.66%)
Jun 26, 2013
6.408
6.469
6.403
6.408
1,007,816
+0.03(+0.48%)
Jun 25, 2013
6.352
6.390
6.281
6.378
855,835
+0.08(+1.25%)
Jun 24, 2013
6.223
6.352
6.223
6.299
812,242
+0.02(+0.32%)
Jun 21, 2013
6.253
6.294
6.243
6.279
1,235,162
+0.03(+0.45%)
Jun 20, 2013
6.220
6.280
6.218
6.251
825,711
-0.03(-0.53%)
Jun 19, 2013
6.329
6.355
6.263
6.284
353,954
-0.06(-0.96%)
Jun 18, 2013
6.337
6.375
6.306
6.345
579,254
+0.02(+0.28%)
Jun 17, 2013
6.357
6.375
6.294
6.327
444,930
+0.02(+0.24%)
Jun 14, 2013
6.314
6.350
6.271
6.312
287,767
-0.06(-0.88%)
Jun 13, 2013
6.276
6.388
6.266
6.367
389,686
+0.08(+1.25%)
Jun 12, 2013
6.342
6.362
6.279
6.289
482,009
-0.02(-0.32%)
Jun 11, 2013
6.238
6.332
6.238
6.309
410,668
-0.01(-0.16%)
Jun 10, 2013
6.322
6.337
6.281
6.319
324,310
+0.03(+0.44%)
Jun 07, 2013
6.306
6.339
6.261
6.291
399,438
+0.03(+0.49%)
Jun 06, 2013
6.296
6.311
6.233
6.261
694,633
-0.03(-0.44%)
Jun 05, 2013
6.306
6.362
6.289
6.289
386,391
-0.03(-0.40%)
Jun 04, 2013
6.352
6.388
6.309
6.314
335,009
-0.05(-0.76%)
Jun 03, 2013
6.428
6.436
6.319
6.362
842,095
-0.05(-0.75%)
May 31, 2013
6.314
6.461
6.314
6.411
689,696
+0.08(+1.20%)
May 30, 2013
6.243
6.390
6.243
6.334
591,939
+0.16(+2.59%)
May 29, 2013
6.154
6.207
6.147
6.175
336,092
-0.03(-0.49%)
May 28, 2013
6.225
6.258
6.175
6.205
336,002
+0.05(+0.87%)
May 24, 2013
6.207
6.210
6.139
6.152
396,790
-0.09(-1.42%)
May 23, 2013
6.070
6.251
6.070
6.240
444,146
+0.11(+1.82%)
May 22, 2013
6.187
6.225
6.109
6.129
568,064
-0.05(-0.74%)
May 21, 2013
6.182
6.218
6.124
6.175
312,249
-0.01(-0.21%)
May 20, 2013
6.175
6.223
6.152
6.187
335,505
-0.02(-0.25%)
May 17, 2013
6.207
6.253
6.154
6.202
554,138
+0.00(+0.04%)
May 16, 2013
6.266
6.314
6.185
6.200
274,484
-0.09(-1.45%)
May 15, 2013
6.175
6.296
6.175
6.291
342,275
+0.18(+2.95%)
May 13, 2013
6.164
6.172
6.100
6.111
355,633
-0.06(-0.99%)
May 10, 2013
6.162
6.213
6.124
6.172
337,546
+0.03(+0.50%)
May 09, 2013
6.207
6.215
6.119
6.142
427,829
-0.07(-1.18%)
May 08, 2013
6.162
6.215
6.079
6.215
579,018
+0.03(+0.49%)
May 07, 2013
6.081
6.187
6.061
6.185
455,761
+0.10(+1.58%)
May 06, 2013
6.177
6.195
6.056
6.089
452,557
-0.09(-1.39%)
May 03, 2013
6.139
6.207
6.099
6.175
420,490
+0.08(+1.24%)
May 02, 2013
6.111
6.156
6.066
6.099
408,768
+0.02(+0.25%)
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.