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
Taiwan Semiconductor ADR
(NY:
TSM
)
162.35
+9.88 (+6.48%)
Streaming Delayed Price
Updated: 2:14 PM EDT, Jun 5, 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 (%)
Jan 31, 2012
9.924
9.973
9.833
9.896
10,108,970
+0.07(+0.72%)
Jan 30, 2012
9.889
9.889
9.731
9.826
14,002,548
-0.09(-0.92%)
Jan 27, 2012
10.00
9.973
9.833
9.917
15,706,062
-0.08(-0.84%)
Jan 26, 2012
9.994
10.14
9.963
10.00
19,525,354
+0.05(+0.49%)
Jan 25, 2012
9.854
9.959
9.769
9.952
13,226,722
+0.16(+1.65%)
Jan 24, 2012
9.762
9.868
9.734
9.790
12,754,875
-0.06(-0.57%)
Jan 23, 2012
9.854
9.945
9.755
9.847
14,225,826
+0.03(+0.29%)
Jan 20, 2012
9.980
10.02
9.804
9.819
20,488,150
-0.20(-2.03%)
Jan 19, 2012
9.755
10.03
9.748
10.02
20,225,540
+0.30(+3.11%)
Jan 18, 2012
9.573
9.797
9.573
9.720
19,925,414
+0.26(+2.75%)
Jan 17, 2012
9.636
9.657
9.432
9.460
19,242,530
-0.20(-2.11%)
Jan 13, 2012
9.671
9.699
9.551
9.664
13,608,566
-0.06(-0.58%)
Jan 12, 2012
9.629
9.826
9.629
9.720
18,092,766
+0.12(+1.24%)
Jan 11, 2012
9.565
9.629
9.544
9.601
16,344,587
-0.08(-0.80%)
Jan 10, 2012
9.509
9.713
9.460
9.678
22,055,538
+0.27(+2.91%)
Jan 09, 2012
9.242
9.411
9.228
9.404
10,732,452
+0.16(+1.75%)
Jan 06, 2012
9.327
9.327
9.200
9.242
11,063,594
-0.08(-0.83%)
Jan 05, 2012
9.270
9.334
9.235
9.319
14,663,712
+0.08(+0.91%)
Jan 04, 2012
9.242
9.284
9.165
9.235
10,509,770
+0.16(+1.78%)
Dec 30, 2011
9.165
9.186
9.052
9.074
5,951,863
-0.08(-0.84%)
Dec 29, 2011
9.116
9.172
9.060
9.151
5,683,761
+0.07(+0.77%)
Dec 28, 2011
9.109
9.193
9.066
9.081
8,687,150
-0.07(-0.77%)
Dec 27, 2011
9.074
9.246
9.045
9.151
6,367,319
+0.07(+0.77%)
Dec 23, 2011
9.059
9.109
8.968
9.081
5,277,765
+0.15(+1.65%)
Dec 21, 2011
9.045
9.102
8.799
8.933
23,733,990
+0.04(+0.39%)
Dec 20, 2011
8.877
8.996
8.828
8.898
26,349,740
+0.24(+2.76%)
Dec 19, 2011
8.905
8.961
8.652
8.659
14,780,180
-0.31(-3.45%)
Dec 16, 2011
8.792
8.996
8.736
8.968
19,248,068
+0.18(+2.08%)
Dec 15, 2011
8.919
8.919
8.736
8.785
11,666,298
-0.04(-0.40%)
Dec 14, 2011
8.891
8.996
8.813
8.820
13,941,534
-0.12(-1.34%)
Dec 13, 2011
9.095
9.158
8.856
8.940
17,860,740
-0.15(-1.62%)
Dec 12, 2011
9.052
9.095
8.940
9.088
13,966,798
-0.11(-1.15%)
Dec 09, 2011
9.017
9.270
8.940
9.193
19,598,710
+0.10(+1.08%)
Dec 08, 2011
9.172
9.284
9.074
9.095
12,821,773
-0.20(-2.12%)
Dec 07, 2011
9.052
9.334
9.038
9.291
16,640,057
+0.20(+2.16%)
Dec 06, 2011
9.172
9.228
9.081
9.095
19,290,686
-0.20(-2.12%)
Dec 05, 2011
9.327
9.348
9.221
9.291
22,528,324
+0.07(+0.76%)
Dec 02, 2011
9.305
9.390
9.200
9.221
12,366,404
-0.06(-0.68%)
Dec 01, 2011
9.102
9.327
9.095
9.284
15,916,409
+0.20(+2.24%)
Nov 30, 2011
8.975
9.109
8.912
9.081
26,913,336
+0.37(+4.19%)
Nov 29, 2011
8.806
8.820
8.708
8.715
13,323,627
-0.11(-1.20%)
Nov 28, 2011
8.687
8.842
8.687
8.820
16,427,510
+0.34(+3.98%)
Nov 25, 2011
8.455
8.575
8.434
8.483
7,832,619
-0.09(-1.07%)
Nov 23, 2011
8.680
8.722
8.532
8.575
16,931,290
-0.25(-2.87%)
Nov 22, 2011
8.828
8.884
8.771
8.828
22,917,626
+0.00(+0.00%)
Nov 21, 2011
8.785
8.870
8.690
8.828
21,416,168
-0.07(-0.79%)
Nov 18, 2011
8.940
8.940
8.768
8.898
16,170,163
-0.04(-0.39%)
Nov 17, 2011
9.045
9.045
8.863
8.933
18,707,508
-0.02(-0.24%)
Nov 16, 2011
9.102
9.151
8.947
8.954
18,065,964
-0.24(-2.60%)
Nov 15, 2011
9.102
9.193
9.038
9.193
14,497,407
+0.07(+0.77%)
Nov 14, 2011
9.130
9.200
9.088
9.123
12,872,032
+0.02(+0.23%)
Nov 11, 2011
8.926
9.151
8.919
9.102
17,720,430
+0.20(+2.21%)
Nov 10, 2011
8.842
8.961
8.806
8.905
22,241,298
+0.13(+1.52%)
Nov 09, 2011
8.820
8.898
8.729
8.771
15,919,592
-0.32(-3.48%)
Nov 08, 2011
9.102
9.123
8.947
9.088
10,735,352
-0.05(-0.54%)
Nov 07, 2011
9.088
9.144
8.996
9.137
10,851,811
+0.01(+0.15%)
Nov 04, 2011
9.031
9.179
9.024
9.123
14,172,986
+0.06(+0.62%)
Nov 03, 2011
9.052
9.088
8.877
9.066
17,125,608
+0.13(+1.42%)
Nov 02, 2011
8.849
8.947
8.792
8.940
16,174,488
+0.19(+2.17%)
Nov 01, 2011
8.673
8.820
8.589
8.750
21,021,806
-0.12(-1.35%)
Oct 31, 2011
8.877
8.961
8.820
8.870
12,689,920
-0.08(-0.94%)
Oct 28, 2011
9.024
9.035
8.933
8.954
18,610,424
-0.15(-1.62%)
Oct 27, 2011
8.919
9.179
8.884
9.102
41,411,804
+0.49(+5.71%)
Oct 26, 2011
8.666
8.736
8.518
8.610
24,121,352
+0.04(+0.49%)
Oct 25, 2011
8.659
8.687
8.560
8.567
14,877,136
-0.20(-2.32%)
Oct 24, 2011
8.546
8.778
8.546
8.771
10,217,856
+0.21(+2.46%)
Oct 21, 2011
8.413
8.575
8.413
8.560
10,286,960
+0.26(+3.13%)
Oct 20, 2011
8.448
8.462
8.181
8.300
19,027,182
-0.21(-2.48%)
Oct 19, 2011
8.518
8.634
8.476
8.511
12,193,276
-0.07(-0.82%)
Oct 18, 2011
8.434
8.610
8.392
8.582
12,605,520
+0.14(+1.67%)
Oct 17, 2011
8.567
8.589
8.392
8.441
13,314,624
-0.20(-2.36%)
Oct 14, 2011
8.638
8.666
8.553
8.645
13,613,338
+0.09(+1.07%)
Oct 13, 2011
8.441
8.557
8.392
8.553
20,884,856
+0.01(+0.08%)
Oct 12, 2011
8.420
8.589
8.406
8.546
15,535,639
+0.21(+2.53%)
Oct 11, 2011
8.378
8.448
8.329
8.336
11,742,561
-0.11(-1.33%)
Oct 10, 2011
8.406
8.462
8.364
8.448
15,949,845
+0.15(+1.86%)
Oct 07, 2011
8.307
8.350
8.160
8.293
23,645,312
-0.02(-0.25%)
Oct 06, 2011
8.244
8.321
8.216
8.314
22,680,934
+0.01(+0.08%)
Oct 05, 2011
8.195
8.307
8.104
8.307
16,285,377
+0.06(+0.68%)
Oct 04, 2011
7.914
8.258
7.914
8.251
28,010,346
+0.30(+3.80%)
Oct 03, 2011
8.062
8.195
7.949
7.949
22,635,914
-0.08(-1.05%)
Sep 30, 2011
8.230
8.293
7.998
8.033
22,287,294
-0.27(-3.22%)
Sep 29, 2011
8.399
8.427
8.174
8.300
14,657,590
+0.03(+0.34%)
Sep 28, 2011
8.392
8.427
8.272
8.272
16,486,553
-0.18(-2.08%)
Sep 27, 2011
8.265
8.546
8.251
8.448
25,900,184
+0.32(+3.98%)
Sep 26, 2011
8.146
8.188
7.942
8.125
25,646,554
-0.11(-1.28%)
Sep 23, 2011
7.970
8.230
7.935
8.230
31,786,186
+0.13(+1.65%)
Sep 22, 2011
8.097
8.181
8.005
8.097
34,782,548
-0.28(-3.36%)
Sep 21, 2011
8.589
8.652
8.371
8.378
17,728,434
-0.14(-1.65%)
Sep 20, 2011
8.603
8.638
8.511
8.518
15,475,318
-0.07(-0.82%)
Sep 19, 2011
8.560
8.638
8.441
8.589
11,181,760
-0.13(-1.53%)
Sep 16, 2011
8.680
8.792
8.617
8.722
22,258,974
+0.21(+2.48%)
Sep 15, 2011
8.434
8.575
8.434
8.511
22,645,868
+0.20(+2.45%)
Sep 14, 2011
8.314
8.385
8.160
8.307
26,785,616
-0.10(-1.17%)
Sep 13, 2011
8.343
8.420
8.279
8.406
16,521,964
+0.01(+0.17%)
Sep 12, 2011
8.265
8.427
8.223
8.392
18,163,722
+0.04(+0.51%)
Sep 09, 2011
8.392
8.490
8.293
8.350
21,424,136
-0.08(-1.00%)
Sep 08, 2011
8.357
8.504
8.329
8.434
23,162,140
-0.04(-0.41%)
Sep 07, 2011
8.293
8.469
8.279
8.469
17,638,146
+0.37(+4.60%)
Sep 06, 2011
8.005
8.118
7.949
8.097
18,199,034
-0.10(-1.20%)
Sep 02, 2011
8.237
8.293
8.132
8.195
15,251,913
-0.16(-1.93%)
Sep 01, 2011
8.378
8.469
8.336
8.357
12,941,801
-0.06(-0.67%)
Aug 31, 2011
8.483
8.490
8.353
8.413
14,434,910
+0.00(+0.00%)
Aug 30, 2011
8.441
8.476
8.357
8.413
11,250,499
-0.11(-1.32%)
Aug 29, 2011
8.385
8.525
8.364
8.525
11,799,767
+0.22(+2.71%)
Aug 26, 2011
8.012
8.336
8.012
8.300
13,404,717
+0.32(+4.05%)
Aug 25, 2011
8.216
8.286
7.949
7.977
25,210,328
-0.27(-3.32%)
Aug 24, 2011
8.286
8.293
8.104
8.251
20,304,846
-0.07(-0.84%)
Aug 23, 2011
7.984
8.357
7.984
8.321
23,570,068
+0.42(+5.34%)
Aug 22, 2011
7.879
7.949
7.759
7.900
24,846,688
+0.21(+2.74%)
Aug 19, 2011
7.689
7.886
7.661
7.689
16,928,884
-0.08(-1.00%)
Aug 18, 2011
7.837
7.879
7.555
7.766
30,047,300
-0.32(-4.00%)
Aug 17, 2011
8.111
8.146
7.977
8.090
13,485,641
-0.01(-0.09%)
Aug 16, 2011
8.075
8.209
8.012
8.097
16,407,544
-0.11(-1.29%)
Aug 15, 2011
8.167
8.237
8.118
8.202
7,804,175
+0.15(+1.83%)
Aug 12, 2011
8.026
8.118
7.967
8.054
12,860,409
-0.04(-0.52%)
Aug 11, 2011
7.879
8.216
7.879
8.097
24,204,838
+0.32(+4.07%)
Aug 10, 2011
7.956
8.005
7.766
7.780
27,584,096
-0.30(-3.74%)
Aug 09, 2011
7.865
8.097
7.640
8.083
30,969,696
+0.39(+5.12%)
Aug 08, 2011
7.865
7.949
7.619
7.689
25,808,782
-0.44(-5.36%)
Aug 05, 2011
8.125
8.216
7.858
8.125
31,457,284
-0.01(-0.17%)
Aug 04, 2011
8.448
8.532
8.132
8.139
38,290,968
-0.41(-4.77%)
Aug 03, 2011
8.532
8.610
8.378
8.546
27,540,854
-0.02(-0.25%)
Aug 02, 2011
8.750
8.757
8.567
8.567
18,150,788
-0.24(-2.71%)
Aug 01, 2011
8.856
8.919
8.666
8.806
28,634,398
+0.12(+1.38%)
Jul 29, 2011
8.652
8.736
8.596
8.687
29,284,268
+0.04(+0.41%)
Jul 28, 2011
8.785
8.933
8.631
8.652
39,562,232
-0.18(-1.99%)
Jul 27, 2011
9.017
9.038
8.806
8.828
27,202,676
-0.24(-2.64%)
Jul 26, 2011
9.003
9.172
8.996
9.066
22,928,630
+0.11(+1.18%)
Jul 25, 2011
8.940
9.010
8.856
8.961
34,744,764
-0.16(-1.77%)
Jul 22, 2011
8.856
9.123
8.856
9.123
23,388,986
+0.29(+3.26%)
Jul 21, 2011
8.764
8.912
8.729
8.835
11,832,498
+0.07(+0.80%)
Jul 20, 2011
8.757
8.813
8.687
8.764
12,392,752
+0.18(+2.05%)
Jul 19, 2011
8.497
8.631
8.434
8.589
18,991,954
+0.06(+0.66%)
Jul 18, 2011
8.532
8.560
8.455
8.532
21,308,214
-0.06(-0.65%)
Jul 15, 2011
8.610
8.652
8.504
8.589
16,393,401
+0.05(+0.58%)
Jul 14, 2011
8.722
8.736
8.497
8.539
25,294,846
-0.20(-2.33%)
Jul 13, 2011
8.757
8.919
8.715
8.743
24,322,130
+0.14(+1.63%)
Jul 12, 2011
8.652
8.666
8.518
8.603
23,326,960
-0.09(-1.05%)
Jul 11, 2011
8.764
8.828
8.673
8.694
14,568,747
-0.18(-1.98%)
Jul 08, 2011
8.884
8.891
8.673
8.870
19,874,952
-0.10(-1.10%)
Jul 07, 2011
8.891
9.038
8.828
8.968
28,312,328
+0.16(+1.84%)
Jul 06, 2011
8.877
8.884
8.715
8.806
29,556,692
-0.13(-1.49%)
Jul 05, 2011
9.031
9.031
8.870
8.940
14,707,167
-0.13(-1.47%)
Jul 01, 2011
8.849
9.081
8.849
9.074
24,223,374
+0.21(+2.38%)
Jun 30, 2011
8.813
8.933
8.750
8.863
29,818,296
+0.18(+2.11%)
Jun 29, 2011
8.757
8.785
8.617
8.680
23,627,420
+0.03(+0.39%)
Jun 28, 2011
8.450
8.646
8.477
8.646
47,455,996
+0.20(+2.31%)
Jun 27, 2011
8.356
8.498
8.316
8.450
41,307,436
+0.09(+1.05%)
Jun 24, 2011
8.531
8.565
8.336
8.363
38,629,340
-0.30(-3.43%)
Jun 23, 2011
8.552
8.693
8.430
8.659
26,898,336
-0.05(-0.62%)
Jun 22, 2011
8.869
8.869
8.707
8.713
24,944,998
-0.24(-2.64%)
Jun 21, 2011
8.794
8.956
8.774
8.949
19,854,716
+0.25(+2.87%)
Jun 20, 2011
8.700
8.720
8.663
8.700
15,921,314
+0.12(+1.42%)
Jun 17, 2011
8.835
8.842
8.541
8.579
27,385,690
-0.19(-2.15%)
Jun 16, 2011
8.828
8.875
8.708
8.767
25,076,390
-0.08(-0.91%)
Jun 15, 2011
8.909
9.004
8.842
8.848
27,018,440
-0.14(-1.58%)
Jun 14, 2011
8.943
9.017
8.936
8.990
18,405,696
+0.23(+2.62%)
Jun 13, 2011
8.801
8.828
8.740
8.761
19,326,678
-0.04(-0.46%)
Jun 10, 2011
9.037
9.064
8.767
8.801
45,927,676
-0.34(-3.76%)
Jun 09, 2011
9.253
9.260
8.983
9.145
21,120,340
-0.11(-1.17%)
Jun 08, 2011
9.374
9.374
9.199
9.253
22,141,982
-0.11(-1.15%)
Jun 07, 2011
9.300
9.476
9.293
9.361
21,840,040
+0.13(+1.46%)
Jun 06, 2011
9.192
9.307
9.165
9.226
15,704,391
+0.03(+0.29%)
Jun 03, 2011
9.219
9.293
9.165
9.199
13,688,830
+0.33(+3.73%)
May 24, 2011
8.889
9.010
8.862
8.869
23,366,634
+0.02(+0.23%)
May 23, 2011
8.916
8.943
8.828
8.848
21,709,892
-0.20(-2.16%)
May 20, 2011
9.064
9.098
8.983
9.044
12,210,592
-0.03(-0.30%)
May 19, 2011
9.125
9.132
9.010
9.071
12,188,413
-0.05(-0.59%)
May 18, 2011
9.098
9.179
9.091
9.125
16,495,404
+0.09(+1.05%)
May 17, 2011
9.078
9.172
8.956
9.030
31,274,690
-0.05(-0.59%)
May 16, 2011
9.125
9.223
9.081
9.084
20,412,040
-0.08(-0.88%)
May 13, 2011
9.320
9.334
9.132
9.165
19,146,384
-0.16(-1.66%)
May 12, 2011
9.091
9.401
9.091
9.320
38,885,780
+0.22(+2.37%)
May 11, 2011
9.219
9.314
9.091
9.105
18,513,972
-0.17(-1.82%)
May 10, 2011
9.165
9.300
9.138
9.273
16,637,185
+0.05(+0.59%)
May 09, 2011
9.307
9.307
9.172
9.219
23,830,278
-0.05(-0.58%)
May 06, 2011
9.213
9.368
9.213
9.273
28,450,948
+0.13(+1.48%)
May 05, 2011
9.091
9.233
9.071
9.138
26,635,252
+0.07(+0.82%)
May 04, 2011
9.098
9.105
8.976
9.064
23,797,528
-0.01(-0.15%)
May 03, 2011
9.105
9.145
9.024
9.078
27,228,194
-0.03(-0.37%)
May 02, 2011
9.111
9.115
9.091
9.111
25,035,906
+0.01(+0.07%)
Apr 29, 2011
9.024
9.105
8.983
9.105
22,792,400
+0.06(+0.67%)
Apr 28, 2011
8.889
9.091
8.875
9.044
46,884,344
+0.08(+0.90%)
Apr 27, 2011
8.653
9.003
8.531
8.963
66,188,588
+0.49(+5.81%)
Apr 26, 2011
8.336
8.471
8.309
8.471
16,667,551
+0.19(+2.28%)
Apr 25, 2011
8.430
8.437
8.248
8.282
16,669,649
-0.19(-2.23%)
Apr 21, 2011
8.457
8.511
8.437
8.471
22,137,620
+0.07(+0.88%)
Apr 20, 2011
8.349
8.396
8.275
8.396
25,116,038
+0.33(+4.10%)
Apr 19, 2011
8.086
8.100
7.992
8.066
25,365,150
+0.01(+0.08%)
Apr 18, 2011
8.174
8.181
8.005
8.059
17,018,294
-0.18(-2.13%)
Apr 15, 2011
8.275
8.292
8.181
8.235
9,381,840
-0.07(-0.81%)
Apr 14, 2011
8.214
8.329
8.208
8.302
17,620,806
+0.03(+0.41%)
Apr 13, 2011
8.329
8.343
8.248
8.268
17,220,376
+0.02(+0.25%)
Apr 12, 2011
8.316
8.349
8.194
8.248
12,675,907
-0.19(-2.24%)
Apr 11, 2011
8.457
8.484
8.376
8.437
13,781,762
-0.09(-1.11%)
Apr 08, 2011
8.585
8.666
8.518
8.531
11,139,964
-0.05(-0.55%)
Apr 07, 2011
8.565
8.639
8.528
8.579
12,544,144
-0.03(-0.39%)
Apr 06, 2011
8.565
8.653
8.552
8.612
19,179,220
+0.21(+2.49%)
Apr 05, 2011
8.302
8.437
8.295
8.403
30,447,476
+0.19(+2.30%)
Apr 04, 2011
8.241
8.268
8.194
8.214
14,325,026
-0.02(-0.25%)
Apr 01, 2011
8.268
8.282
8.201
8.235
15,944,051
+0.02(+0.25%)
Mar 31, 2011
8.302
8.322
8.154
8.214
19,421,124
+0.05(+0.58%)
Mar 30, 2011
8.181
8.194
8.106
8.167
19,333,918
+0.03(+0.41%)
Mar 29, 2011
8.140
8.154
8.100
8.133
38,375,804
-0.07(-0.90%)
Mar 28, 2011
8.268
8.336
8.157
8.208
11,354,711
-0.05(-0.57%)
Mar 25, 2011
8.309
8.316
8.221
8.255
15,102,318
-0.03(-0.33%)
Mar 24, 2011
8.181
8.302
8.113
8.282
23,632,670
+0.16(+1.99%)
Mar 23, 2011
8.012
8.133
7.904
8.120
26,452,972
+0.15(+1.86%)
Mar 22, 2011
8.046
8.053
7.958
7.972
16,096,910
-0.08(-1.01%)
Mar 21, 2011
8.106
8.127
8.053
8.053
22,549,574
+0.13(+1.62%)
Mar 18, 2011
7.958
7.972
7.810
7.924
19,305,196
+0.09(+1.21%)
Mar 17, 2011
7.789
7.911
7.789
7.830
20,035,578
+0.12(+1.57%)
Mar 16, 2011
7.965
8.032
7.641
7.709
58,114,072
-0.32(-4.03%)
Mar 15, 2011
7.934
8.039
7.931
8.032
21,074,558
-0.17(-2.06%)
Mar 14, 2011
8.113
8.228
8.106
8.201
12,756,787
-0.03(-0.41%)
Mar 11, 2011
8.127
8.268
8.120
8.235
20,153,994
+0.07(+0.83%)
Mar 10, 2011
8.248
8.262
8.127
8.167
25,969,360
-0.28(-3.27%)
Mar 09, 2011
8.343
8.518
8.268
8.444
38,425,156
+0.11(+1.38%)
Mar 08, 2011
8.329
8.410
8.322
8.329
28,243,070
+0.10(+1.23%)
Mar 07, 2011
8.369
8.383
8.140
8.228
22,990,892
-0.14(-1.69%)
Mar 04, 2011
8.349
8.430
8.316
8.369
30,284,542
+0.10(+1.22%)
Mar 03, 2011
8.322
8.329
8.208
8.268
21,814,680
+0.03(+0.41%)
Mar 02, 2011
8.181
8.299
8.171
8.235
18,671,510
+0.02(+0.25%)
Mar 01, 2011
8.457
8.471
8.208
8.214
23,710,206
-0.07(-0.90%)
Feb 28, 2011
8.356
8.356
8.228
8.289
27,193,826
+0.00(+0.00%)
Feb 25, 2011
8.262
8.329
8.187
8.289
22,805,304
+0.11(+1.40%)
Feb 24, 2011
8.343
8.343
8.100
8.174
44,465,648
-0.11(-1.30%)
Feb 23, 2011
8.477
8.491
8.241
8.282
24,796,364
-0.09(-1.05%)
Feb 22, 2011
8.592
8.592
8.356
8.369
22,488,356
-0.27(-3.12%)
Feb 18, 2011
8.815
8.828
8.626
8.639
22,489,084
-0.18(-1.99%)
Feb 17, 2011
8.686
8.815
8.646
8.815
24,627,558
+0.12(+1.40%)
Feb 16, 2011
8.680
8.740
8.646
8.693
21,566,686
+0.05(+0.55%)
Feb 15, 2011
8.606
8.680
8.592
8.646
10,810,998
-0.05(-0.54%)
Feb 14, 2011
8.740
8.740
8.680
8.693
11,870,751
-0.03(-0.39%)
Feb 11, 2011
8.606
8.754
8.525
8.727
16,893,842
+0.07(+0.78%)
Feb 10, 2011
8.713
8.740
8.592
8.659
39,072,964
-0.17(-1.91%)
Feb 09, 2011
8.943
9.051
8.828
8.828
20,308,464
-0.22(-2.46%)
Feb 08, 2011
9.118
9.172
9.010
9.051
17,537,466
-0.16(-1.76%)
Feb 07, 2011
9.192
9.266
9.159
9.213
23,665,744
+0.03(+0.29%)
Feb 04, 2011
9.030
9.192
8.980
9.186
19,710,964
+0.18(+1.95%)
Feb 03, 2011
9.037
9.051
8.943
9.010
11,175,165
+0.01(+0.15%)
Feb 02, 2011
8.929
9.064
8.902
8.997
18,679,852
+0.09(+0.98%)
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.