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
United Microelectronics Corp ADR
(NY:
UMC
)
8.180
+0.110 (+1.36%)
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, 2015
1.668
1.689
1.647
1.689
3,546,566
+0.00(+0.00%)
Apr 29, 2015
1.647
1.703
1.647
1.689
1,032,467
+0.01(+0.83%)
Apr 28, 2015
1.703
1.703
1.668
1.675
803,800
-0.03(-2.04%)
Apr 27, 2015
1.661
1.710
1.661
1.710
1,283,292
+0.06(+3.38%)
Apr 24, 2015
1.668
1.675
1.640
1.654
407,806
+0.00(+0.00%)
Apr 23, 2015
1.633
1.654
1.619
1.654
1,167,040
+0.06(+3.95%)
Apr 22, 2015
1.577
1.605
1.570
1.591
2,344,261
+0.00(+0.00%)
Apr 21, 2015
1.570
1.591
1.549
1.591
3,627,634
+0.05(+3.17%)
Apr 20, 2015
1.549
1.556
1.518
1.542
1,869,478
-0.01(-0.90%)
Apr 17, 2015
1.584
1.584
1.532
1.556
2,527,952
-0.05(-3.04%)
Apr 16, 2015
1.612
1.619
1.577
1.605
972,508
-0.03(-2.13%)
Apr 15, 2015
1.605
1.640
1.598
1.640
1,078,329
+0.01(+0.86%)
Apr 14, 2015
1.661
1.668
1.619
1.626
1,750,935
-0.05(-2.92%)
Apr 13, 2015
1.696
1.696
1.675
1.675
473,818
-0.02(-1.23%)
Apr 10, 2015
1.703
1.710
1.689
1.696
630,171
-0.01(-0.82%)
Apr 09, 2015
1.717
1.717
1.696
1.710
879,770
-0.01(-0.81%)
Apr 08, 2015
1.744
1.744
1.717
1.724
485,733
-0.01(-0.80%)
Apr 07, 2015
1.751
1.765
1.737
1.737
876,190
-0.01(-0.80%)
Apr 06, 2015
1.717
1.758
1.710
1.751
1,619,858
+0.03(+1.62%)
Apr 02, 2015
1.689
1.724
1.724
1.724
594,307
+0.06(+3.78%)
Apr 01, 2015
1.682
1.696
1.654
1.661
764,755
-0.04(-2.46%)
Mar 31, 2015
1.682
1.717
1.678
1.703
1,153,318
+0.01(+0.83%)
Mar 30, 2015
1.710
1.717
1.682
1.689
823,044
+0.01(+0.41%)
Mar 27, 2015
1.647
1.682
1.647
1.682
1,542,138
+0.04(+2.55%)
Mar 26, 2015
1.668
1.668
1.535
1.640
1,670,826
-0.03(-1.67%)
Mar 25, 2015
1.737
1.737
1.647
1.668
1,548,551
-0.06(-3.63%)
Mar 24, 2015
1.737
1.744
1.724
1.731
3,723,010
+0.01(+0.40%)
Mar 23, 2015
1.731
1.744
1.717
1.724
724,620
-0.01(-0.40%)
Mar 20, 2015
1.724
1.744
1.724
1.731
591,625
+0.00(+0.00%)
Mar 19, 2015
1.737
1.744
1.724
1.731
934,913
-0.01(-0.80%)
Mar 18, 2015
1.717
1.744
1.696
1.744
683,707
+0.04(+2.46%)
Mar 17, 2015
1.731
1.731
1.703
1.703
410,877
-0.03(-1.61%)
Mar 16, 2015
1.717
1.737
1.717
1.731
482,672
+0.01(+0.81%)
Mar 13, 2015
1.737
1.737
1.710
1.717
493,021
-0.03(-1.60%)
Mar 12, 2015
1.737
1.751
1.737
1.744
513,407
+0.02(+1.21%)
Mar 11, 2015
1.710
1.731
1.710
1.724
444,878
+0.01(+0.41%)
Mar 10, 2015
1.710
1.724
1.710
1.717
502,956
-0.01(-0.40%)
Mar 09, 2015
1.717
1.724
1.710
1.724
471,010
+0.00(+0.00%)
Mar 06, 2015
1.724
1.751
1.710
1.724
791,404
-0.01(-0.40%)
Mar 05, 2015
1.744
1.744
1.724
1.731
848,723
-0.01(-0.80%)
Mar 04, 2015
1.758
1.765
1.737
1.744
1,098,175
-0.02(-1.19%)
Mar 03, 2015
1.765
1.765
1.744
1.765
635,784
+0.01(+0.40%)
Mar 02, 2015
1.758
1.772
1.744
1.758
1,025,879
+0.01(+0.40%)
Feb 27, 2015
1.758
1.772
1.751
1.751
818,534
-0.01(-0.40%)
Feb 26, 2015
1.772
1.772
1.744
1.758
349,852
-0.01(-0.79%)
Feb 25, 2015
1.737
1.779
1.717
1.772
1,565,225
+0.05(+2.83%)
Feb 24, 2015
1.717
1.724
1.717
1.724
877,771
+0.00(+0.00%)
Feb 23, 2015
1.724
1.724
1.703
1.724
698,885
+0.00(+0.00%)
Feb 20, 2015
1.696
1.724
1.696
1.724
574,651
+0.01(+0.82%)
Feb 19, 2015
1.724
1.724
1.699
1.710
217,384
-0.01(-0.81%)
Feb 18, 2015
1.717
1.724
1.710
1.724
286,249
+0.01(+0.41%)
Feb 17, 2015
1.724
1.724
1.717
1.717
348,242
-0.01(-0.81%)
Feb 13, 2015
1.731
1.731
1.731
1.731
1,165,399
+0.00(+0.00%)
Feb 12, 2015
1.744
1.744
1.724
1.731
662,760
-0.01(-0.40%)
Feb 11, 2015
1.724
1.737
1.717
1.737
1,435,925
+0.03(+1.63%)
Feb 10, 2015
1.703
1.710
1.696
1.710
492,110
+0.01(+0.82%)
Feb 09, 2015
1.737
1.737
1.689
1.696
1,249,406
-0.02(-1.22%)
Feb 06, 2015
1.731
1.744
1.717
1.717
1,505,479
-0.03(-1.60%)
Feb 05, 2015
1.737
1.744
1.731
1.744
993,870
+0.01(+0.81%)
Feb 04, 2015
1.731
1.744
1.724
1.731
4,974,370
+0.00(+0.00%)
Feb 03, 2015
1.731
1.744
1.717
1.731
1,400,914
+0.00(+0.00%)
Feb 02, 2015
1.682
1.731
1.682
1.731
921,453
+0.07(+4.20%)
Jan 30, 2015
1.689
1.689
1.661
1.661
675,593
-0.03(-2.06%)
Jan 29, 2015
1.710
1.710
1.675
1.696
622,982
-0.03(-2.02%)
Jan 28, 2015
1.751
1.765
1.724
1.731
2,494,299
+0.01(+0.81%)
Jan 27, 2015
1.717
1.717
1.696
1.717
2,757,551
-0.01(-0.81%)
Jan 26, 2015
1.724
1.734
1.710
1.731
1,002,978
-0.01(-0.40%)
Jan 23, 2015
1.724
1.737
1.710
1.737
2,628,510
+0.01(+0.40%)
Jan 22, 2015
1.696
1.731
1.682
1.731
717,689
+0.05(+2.90%)
Jan 21, 2015
1.661
1.682
1.647
1.682
844,797
+0.02(+1.26%)
Jan 20, 2015
1.654
1.668
1.640
1.661
1,189,217
+0.03(+1.71%)
Jan 16, 2015
1.619
1.633
1.605
1.633
3,186,912
-0.03(-1.68%)
Jan 15, 2015
1.647
1.668
1.647
1.661
917,102
+0.00(+0.00%)
Jan 14, 2015
1.633
1.668
1.633
1.661
1,417,774
-0.02(-1.25%)
Jan 13, 2015
1.682
1.689
1.661
1.682
1,577,833
-0.01(-0.41%)
Jan 12, 2015
1.696
1.703
1.668
1.689
1,805,645
+0.01(+0.83%)
Jan 09, 2015
1.668
1.675
1.640
1.675
4,890,463
+0.03(+1.69%)
Jan 08, 2015
1.598
1.647
1.584
1.647
5,467,556
+0.07(+4.42%)
Jan 07, 2015
1.563
1.584
1.556
1.577
687,360
+0.03(+1.80%)
Jan 06, 2015
1.563
1.563
1.535
1.549
852,697
-0.05(-3.06%)
Jan 05, 2015
1.605
1.605
1.570
1.598
1,151,455
+0.05(+3.15%)
Jan 02, 2015
1.584
1.591
1.549
1.549
855,225
-0.03(-2.20%)
Dec 31, 2014
1.577
1.584
1.584
1.584
335,489
+0.02(+1.34%)
Dec 30, 2014
1.563
1.570
1.556
1.563
151,444
-0.02(-1.32%)
Dec 29, 2014
1.598
1.605
1.584
1.584
382,470
-0.01(-0.87%)
Dec 26, 2014
1.612
1.619
1.598
1.598
409,477
-0.02(-1.29%)
Dec 24, 2014
1.605
1.619
1.619
1.619
544,865
+0.02(+1.31%)
Dec 23, 2014
1.591
1.615
1.591
1.598
1,001,939
+0.01(+0.88%)
Dec 22, 2014
1.556
1.584
1.556
1.584
956,011
+0.03(+1.79%)
Dec 19, 2014
1.535
1.556
1.528
1.556
1,880,711
+0.03(+2.29%)
Dec 18, 2014
1.514
1.528
1.500
1.521
567,874
+0.02(+1.40%)
Dec 17, 2014
1.465
1.500
1.465
1.500
479,731
+0.00(+0.00%)
Dec 16, 2014
1.500
1.521
1.493
1.500
617,094
-0.04(-2.72%)
Dec 15, 2014
1.542
1.563
1.542
1.542
939,831
+0.03(+2.31%)
Dec 12, 2014
1.493
1.507
1.479
1.507
415,197
+0.01(+0.47%)
Dec 11, 2014
1.493
1.514
1.493
1.500
286,597
+0.01(+0.47%)
Dec 10, 2014
1.521
1.521
1.493
1.493
425,111
-0.04(-2.73%)
Dec 09, 2014
1.521
1.535
1.507
1.535
517,143
+0.01(+0.92%)
Dec 08, 2014
1.535
1.560
1.514
1.521
1,814,274
-0.03(-1.80%)
Dec 05, 2014
1.542
1.549
1.535
1.549
565,604
+0.00(+0.00%)
Dec 04, 2014
1.542
1.563
1.540
1.549
1,422,923
+0.02(+1.37%)
Dec 03, 2014
1.528
1.542
1.514
1.528
386,515
+0.03(+2.34%)
Dec 02, 2014
1.486
1.507
1.486
1.493
302,430
+0.00(+0.00%)
Dec 01, 2014
1.507
1.507
1.486
1.493
220,528
-0.01(-0.93%)
Nov 28, 2014
1.514
1.521
1.500
1.507
222,859
-0.03(-1.82%)
Nov 26, 2014
1.528
1.535
1.535
1.535
389,230
+0.01(+0.92%)
Nov 25, 2014
1.535
1.542
1.521
1.521
1,196,381
+0.00(+0.00%)
Nov 24, 2014
1.535
1.535
1.518
1.521
303,138
-0.02(-1.36%)
Nov 21, 2014
1.556
1.556
1.535
1.542
317,416
+0.00(+0.00%)
Nov 20, 2014
1.535
1.556
1.528
1.542
723,436
+0.04(+2.79%)
Nov 19, 2014
1.486
1.500
1.479
1.500
349,273
+0.02(+1.41%)
Nov 18, 2014
1.472
1.479
1.465
1.479
179,954
+0.00(+0.00%)
Nov 17, 2014
1.486
1.486
1.474
1.479
321,212
-0.03(-1.85%)
Nov 14, 2014
1.493
1.507
1.493
1.507
771,039
+0.02(+1.41%)
Nov 13, 2014
1.500
1.500
1.486
1.486
353,159
-0.01(-0.93%)
Nov 12, 2014
1.493
1.507
1.481
1.500
493,797
-0.01(-0.46%)
Nov 11, 2014
1.507
1.514
1.500
1.507
523,888
-0.01(-0.46%)
Nov 10, 2014
1.521
1.547
1.493
1.514
2,539,592
+0.03(+1.88%)
Nov 07, 2014
1.486
1.493
1.479
1.486
209,294
-0.01(-0.47%)
Nov 06, 2014
1.507
1.507
1.493
1.493
594,788
-0.02(-1.38%)
Nov 05, 2014
1.514
1.521
1.500
1.514
1,410,319
+0.01(+0.46%)
Nov 04, 2014
1.507
1.528
1.486
1.507
1,921,034
-0.01(-0.92%)
Nov 03, 2014
1.521
1.528
1.514
1.521
1,022,837
-0.01(-0.46%)
Oct 31, 2014
1.500
1.535
1.500
1.528
2,360,527
+0.03(+2.34%)
Oct 30, 2014
1.486
1.507
1.479
1.493
2,098,061
-0.01(-0.47%)
Oct 29, 2014
1.410
1.521
1.410
1.500
2,034,245
+0.10(+6.97%)
Oct 28, 2014
1.403
1.410
1.396
1.403
938,803
+0.01(+1.01%)
Oct 27, 2014
1.389
1.403
1.403
1.389
411,686
-0.01(-1.00%)
Oct 24, 2014
1.382
1.403
1.382
1.403
1,464,009
+0.00(+0.00%)
Oct 23, 2014
1.396
1.403
1.389
1.403
732,308
+0.01(+1.01%)
Oct 22, 2014
1.389
1.396
1.382
1.389
2,671,199
+0.01(+0.50%)
Oct 21, 2014
1.382
1.389
1.368
1.382
1,928,355
+0.00(+0.00%)
Oct 20, 2014
1.389
1.389
1.382
1.382
300,480
+0.01(+0.51%)
Oct 17, 2014
1.382
1.389
1.368
1.375
560,703
-0.02(-1.50%)
Oct 16, 2014
1.375
1.389
1.368
1.396
521,450
+0.00(+0.00%)
Oct 15, 2014
1.368
1.403
1.368
1.396
840,215
+0.01(+0.50%)
Oct 14, 2014
1.382
1.396
1.375
1.389
982,981
+0.03(+2.05%)
Oct 13, 2014
1.375
1.389
1.354
1.361
754,222
-0.03(-2.01%)
Oct 10, 2014
1.410
1.410
1.375
1.389
2,878,720
-0.03(-1.97%)
Oct 09, 2014
1.437
1.437
1.410
1.417
393,753
-0.03(-1.93%)
Oct 08, 2014
1.430
1.451
1.423
1.444
612,055
+0.03(+1.97%)
Oct 07, 2014
1.410
1.430
1.410
1.417
1,055,211
-0.01(-0.49%)
Oct 06, 2014
1.451
1.451
1.423
1.423
876,230
-0.01(-0.97%)
Oct 03, 2014
1.417
1.451
1.417
1.437
864,116
+0.03(+2.49%)
Oct 02, 2014
1.389
1.410
1.389
1.403
1,799,113
+0.03(+2.55%)
Oct 01, 2014
1.389
1.389
1.368
1.368
1,192,543
-0.02(-1.51%)
Sep 30, 2014
1.403
1.403
1.389
1.389
853,812
-0.01(-1.00%)
Sep 29, 2014
1.417
1.417
1.396
1.403
1,594,751
-0.02(-1.47%)
Sep 26, 2014
1.417
1.423
1.410
1.423
850,473
+0.01(+0.49%)
Sep 25, 2014
1.423
1.430
1.410
1.417
1,717,797
-0.02(-1.46%)
Sep 24, 2014
1.430
1.444
1.430
1.437
1,187,403
+0.01(+0.49%)
Sep 23, 2014
1.430
1.437
1.423
1.430
938,997
+0.01(+0.49%)
Sep 22, 2014
1.437
1.437
1.417
1.423
1,041,537
-0.02(-1.45%)
Sep 19, 2014
1.458
1.465
1.437
1.444
955,639
+0.00(+0.00%)
Sep 18, 2014
1.458
1.458
1.437
1.444
1,012,344
-0.01(-0.96%)
Sep 17, 2014
1.444
1.458
1.444
1.458
680,218
+0.03(+2.45%)
Sep 16, 2014
1.430
1.430
1.417
1.423
1,316,841
-0.03(-1.92%)
Sep 15, 2014
1.465
1.465
1.444
1.451
899,577
-0.02(-1.42%)
Sep 12, 2014
1.472
1.486
1.465
1.472
2,062,079
-0.01(-0.94%)
Sep 11, 2014
1.479
1.493
1.479
1.486
547,264
+0.00(+0.00%)
Sep 10, 2014
1.521
1.528
1.486
1.486
1,458,453
-0.04(-2.74%)
Sep 09, 2014
1.521
1.535
1.521
1.528
237,009
+0.01(+0.46%)
Sep 08, 2014
1.528
1.535
1.521
1.521
343,291
-0.01(-0.46%)
Sep 05, 2014
1.535
1.535
1.528
1.528
535,355
-0.01(-0.45%)
Sep 04, 2014
1.528
1.542
1.528
1.535
598,539
+0.01(+0.92%)
Sep 03, 2014
1.535
1.542
1.521
1.521
266,315
-0.01(-0.46%)
Sep 02, 2014
1.549
1.556
1.528
1.528
476,552
-0.02(-1.35%)
Aug 29, 2014
1.549
1.549
1.549
1.549
1,120,543
+0.01(+0.45%)
Aug 28, 2014
1.528
1.549
1.521
1.542
1,157,950
+0.01(+0.91%)
Aug 27, 2014
1.542
1.542
1.521
1.528
1,732,376
+0.00(+0.00%)
Aug 26, 2014
1.542
1.542
1.521
1.528
838,654
+0.01(+0.92%)
Aug 25, 2014
1.528
1.535
1.514
1.514
1,400,900
+0.00(+0.00%)
Aug 22, 2014
1.542
1.549
1.514
1.514
1,740,515
+0.00(+0.00%)
Aug 21, 2014
1.528
1.535
1.515
1.514
855,734
-0.02(-1.36%)
Aug 20, 2014
1.514
1.535
1.507
1.535
840,258
+0.02(+1.38%)
Aug 19, 2014
1.486
1.514
1.472
1.514
6,219,897
+0.04(+2.84%)
Aug 18, 2014
1.479
1.486
1.472
1.472
2,404,761
-0.01(-0.47%)
Aug 15, 2014
1.493
1.493
1.486
1.479
2,034,080
-0.01(-0.47%)
Aug 14, 2014
1.500
1.507
1.472
1.486
3,910,743
+0.00(+0.00%)
Aug 13, 2014
1.479
1.500
1.479
1.486
2,333,394
+0.01(+0.95%)
Aug 12, 2014
1.479
1.479
1.444
1.472
1,642,661
-0.01(-0.94%)
Aug 11, 2014
1.472
1.490
1.465
1.486
2,923,421
+0.02(+1.43%)
Aug 08, 2014
1.472
1.479
1.465
1.465
2,274,051
-0.01(-0.94%)
Aug 07, 2014
1.493
1.504
1.465
1.479
4,658,813
-0.01(-0.93%)
Aug 06, 2014
1.458
1.493
1.451
1.493
2,733,334
+0.04(+2.88%)
Aug 05, 2014
1.479
1.518
1.444
1.451
3,610,931
-0.05(-3.26%)
Aug 04, 2014
1.535
1.542
1.493
1.500
3,074,466
-0.02(-1.38%)
Aug 01, 2014
1.514
1.528
1.493
1.521
2,735,225
-0.01(-0.46%)
Jul 31, 2014
1.549
1.563
1.514
1.528
2,938,016
-0.10(-6.01%)
Jul 30, 2014
1.654
1.668
1.619
1.626
3,783,812
-0.01(-0.85%)
Jul 29, 2014
1.654
1.661
1.640
1.640
1,115,133
-0.03(-1.67%)
Jul 28, 2014
1.668
1.676
1.654
1.668
1,191,209
-0.03(-1.65%)
Jul 25, 2014
1.717
1.717
1.689
1.696
1,659,480
-0.04(-2.41%)
Jul 24, 2014
1.744
1.758
1.737
1.737
1,184,019
-0.01(-0.40%)
Jul 23, 2014
1.758
1.765
1.731
1.744
1,488,528
-0.01(-0.79%)
Jul 22, 2014
1.744
1.772
1.744
1.758
1,256,675
+0.01(+0.40%)
Jul 21, 2014
1.717
1.758
1.717
1.751
903,335
+0.03(+2.03%)
Jul 18, 2014
1.696
1.717
1.689
1.717
1,029,261
+0.04(+2.50%)
Jul 17, 2014
1.710
1.724
1.661
1.675
1,663,059
-0.04(-2.44%)
Jul 16, 2014
1.772
1.772
1.710
1.717
968,122
-0.07(-3.91%)
Jul 15, 2014
1.793
1.800
1.765
1.786
826,602
-0.01(-0.78%)
Jul 14, 2014
1.765
1.800
1.765
1.800
749,611
+0.07(+4.03%)
Jul 11, 2014
1.737
1.738
1.724
1.731
452,546
-0.01(-0.80%)
Jul 10, 2014
1.758
1.765
1.744
1.744
2,006,593
-0.02(-1.19%)
Jul 09, 2014
1.779
1.786
1.755
1.765
1,008,039
-0.01(-0.78%)
Jul 08, 2014
1.765
1.779
1.751
1.779
1,024,637
+0.00(+0.00%)
Jul 07, 2014
1.772
1.793
1.765
1.779
1,997,113
+0.03(+1.66%)
Jul 03, 2014
1.757
1.750
1.750
1.750
846,808
+0.01(+0.80%)
Jul 02, 2014
1.729
1.736
1.729
1.736
388,840
-0.01(-0.40%)
Jul 01, 2014
1.708
1.743
1.701
1.743
1,559,392
+0.06(+3.73%)
Jun 30, 2014
1.681
1.708
1.681
1.681
1,805,114
+0.00(+0.00%)
Jun 27, 2014
1.694
1.694
1.674
1.681
321,919
-0.03(-1.63%)
Jun 26, 2014
1.708
1.715
1.688
1.708
1,533,413
+0.03(+2.08%)
Jun 25, 2014
1.653
1.674
1.653
1.674
853,763
+0.01(+0.84%)
Jun 24, 2014
1.667
1.681
1.653
1.660
530,287
+0.00(+0.00%)
Jun 23, 2014
1.660
1.660
1.646
1.660
443,234
-0.01(-0.42%)
Jun 20, 2014
1.681
1.688
1.653
1.667
1,025,257
-0.02(-1.24%)
Jun 19, 2014
1.701
1.708
1.681
1.688
1,629,896
+0.01(+0.83%)
Jun 18, 2014
1.674
1.674
1.660
1.674
448,460
-0.01(-0.83%)
Jun 17, 2014
1.694
1.708
1.674
1.688
890,775
-0.01(-0.41%)
Jun 16, 2014
1.694
1.708
1.674
1.694
1,294,033
-0.01(-0.82%)
Jun 13, 2014
1.694
1.708
1.681
1.708
708,957
+0.01(+0.41%)
Jun 12, 2014
1.708
1.722
1.701
1.701
2,652,122
+0.03(+2.09%)
Jun 11, 2014
1.660
1.667
1.646
1.667
1,167,343
+0.03(+1.70%)
Jun 10, 2014
1.646
1.646
1.625
1.639
962,226
-0.01(-0.84%)
Jun 06, 2014
1.653
1.660
1.646
1.653
573,612
+0.01(+0.85%)
Jun 05, 2014
1.597
1.639
1.597
1.639
1,816,607
+0.01(+0.43%)
Jun 04, 2014
1.639
1.646
1.618
1.632
6,052,570
+0.00(+0.00%)
Jun 03, 2014
1.625
1.632
1.604
1.632
1,020,419
+0.01(+0.86%)
Jun 02, 2014
1.611
1.618
1.597
1.618
934,695
+0.01(+0.87%)
May 30, 2014
1.583
1.604
1.583
1.604
502,011
+0.03(+2.22%)
May 29, 2014
1.590
1.590
1.562
1.569
1,697,467
-0.03(-2.17%)
May 28, 2014
1.604
1.618
1.583
1.604
4,249,798
+0.03(+2.22%)
May 27, 2014
1.555
1.576
1.548
1.569
1,383,931
+0.03(+2.27%)
May 23, 2014
1.534
1.534
1.534
1.534
894,705
+0.00(+0.00%)
May 22, 2014
1.513
1.534
1.513
1.534
1,301,369
+0.02(+1.38%)
May 21, 2014
1.499
1.520
1.499
1.513
628,197
+0.01(+0.46%)
May 20, 2014
1.513
1.520
1.499
1.506
1,477,455
-0.01(-0.46%)
May 19, 2014
1.527
1.527
1.506
1.513
1,918,568
-0.01(-0.91%)
May 16, 2014
1.513
1.527
1.506
1.527
3,025,071
+0.01(+0.92%)
May 15, 2014
1.513
1.520
1.506
1.513
3,020,566
+0.00(+0.00%)
May 14, 2014
1.527
1.527
1.496
1.513
2,605,818
+0.00(+0.00%)
May 13, 2014
1.513
1.513
1.499
1.513
3,370,952
+0.00(+0.00%)
May 12, 2014
1.520
1.520
1.499
1.513
1,537,269
+0.00(+0.00%)
May 09, 2014
1.520
1.534
1.506
1.513
4,634,624
-0.01(-0.91%)
May 08, 2014
1.506
1.541
1.506
1.527
3,838,569
+0.03(+2.34%)
May 07, 2014
1.485
1.499
1.478
1.492
4,968,988
+0.01(+0.47%)
May 06, 2014
1.492
1.499
1.485
1.485
3,772,203
+0.00(+0.00%)
May 05, 2014
1.492
1.499
1.478
1.485
2,067,738
-0.02(-1.39%)
May 02, 2014
1.520
1.527
1.499
1.506
1,944,798
-0.02(-1.37%)
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.