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
Sps Commerce Inc
(NQ:
SPSC
)
187.87
+4.17 (+2.27%)
Streaming Delayed Price
Updated: 4:00 PM EDT, Jun 12, 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, 2011
7.825
8.088
7.810
7.938
34,472
+0.16(+2.09%)
Jan 28, 2011
7.920
7.920
7.750
7.775
27,694
-0.12(-1.52%)
Jan 27, 2011
8.050
8.300
7.885
7.895
40,968
-0.16(-1.93%)
Jan 26, 2011
8.030
8.194
7.890
8.050
74,896
+0.05(+0.63%)
Jan 25, 2011
7.915
8.000
7.730
8.000
47,096
+0.03(+0.38%)
Jan 24, 2011
7.770
8.094
7.770
7.970
44,812
+0.22(+2.91%)
Jan 21, 2011
7.765
7.770
7.575
7.745
75,974
+0.00(+0.06%)
Jan 20, 2011
7.960
7.960
7.575
7.740
84,518
-0.22(-2.82%)
Jan 19, 2011
8.085
8.125
7.895
7.965
99,690
-0.07(-0.87%)
Jan 18, 2011
7.840
8.150
7.819
8.035
35,700
+0.12(+1.58%)
Jan 14, 2011
7.800
7.973
7.555
7.910
72,144
+0.13(+1.74%)
Jan 13, 2011
7.860
8.060
7.750
7.775
63,952
-0.20(-2.51%)
Jan 12, 2011
7.685
8.375
7.680
7.975
458,334
+0.41(+5.42%)
Jan 11, 2011
7.620
7.620
7.435
7.565
30,014
-0.00(-0.07%)
Jan 10, 2011
7.645
7.665
7.550
7.570
30,998
-0.11(-1.50%)
Jan 07, 2011
7.660
7.740
7.650
7.685
20,276
-0.06(-0.71%)
Jan 06, 2011
7.790
7.790
7.700
7.740
34,628
-0.08(-1.09%)
Jan 05, 2011
7.600
7.845
7.600
7.825
127,646
+0.09(+1.16%)
Jan 04, 2011
7.770
7.800
7.590
7.735
116,520
-0.05(-0.64%)
Jan 03, 2011
7.990
7.990
7.705
7.785
71,270
-0.12(-1.46%)
Dec 31, 2010
7.830
7.990
7.650
7.900
32,262
+0.07(+0.89%)
Dec 30, 2010
7.850
7.944
7.825
7.830
4,998
+0.00(+0.06%)
Dec 29, 2010
7.625
7.895
7.515
7.825
27,578
+0.20(+2.62%)
Dec 28, 2010
7.830
7.830
7.590
7.625
19,778
-0.20(-2.56%)
Dec 27, 2010
7.585
7.825
7.495
7.825
10,900
+0.23(+2.96%)
Dec 23, 2010
7.640
7.640
7.412
7.600
12,396
-0.04(-0.46%)
Dec 22, 2010
7.675
7.695
7.525
7.635
27,414
-0.04(-0.52%)
Dec 21, 2010
7.575
7.769
7.420
7.675
92,790
+0.15(+1.99%)
Dec 20, 2010
7.160
7.564
7.160
7.525
121,272
+0.08(+1.01%)
Dec 17, 2010
7.345
7.545
7.335
7.450
156,810
+0.12(+1.64%)
Dec 16, 2010
7.640
7.675
7.235
7.330
88,084
+0.01(+0.21%)
Dec 15, 2010
7.130
7.555
7.125
7.315
133,212
-0.10(-1.42%)
Dec 14, 2010
7.375
7.490
7.050
7.420
134,218
-0.05(-0.67%)
Dec 13, 2010
7.475
7.500
7.290
7.470
77,610
+0.15(+2.12%)
Dec 10, 2010
7.010
7.320
6.792
7.315
170,000
+0.26(+3.61%)
Dec 09, 2010
6.775
7.115
6.775
7.060
129,862
+0.20(+2.92%)
Dec 08, 2010
6.755
6.870
6.660
6.860
85,110
+0.09(+1.33%)
Dec 07, 2010
6.645
6.785
6.505
6.770
273,788
+0.04(+0.67%)
Dec 06, 2010
6.700
6.775
6.590
6.725
183,552
+0.00(+0.00%)
Dec 03, 2010
6.390
6.795
6.375
6.725
1,857,832
+0.25(+3.86%)
Dec 02, 2010
6.245
6.500
6.015
6.475
142,218
+0.25(+4.10%)
Dec 01, 2010
6.125
6.285
5.885
6.220
37,908
+0.29(+4.89%)
Nov 30, 2010
5.795
6.260
5.795
5.930
141,866
-0.19(-3.03%)
Nov 29, 2010
6.155
6.265
5.950
6.115
23,004
-0.04(-0.65%)
Nov 26, 2010
6.355
6.355
6.130
6.155
11,398
-0.21(-3.30%)
Nov 24, 2010
6.400
6.365
6.365
6.365
29,398
+0.01(+0.16%)
Nov 23, 2010
6.535
6.550
6.350
6.355
21,658
-0.22(-3.42%)
Nov 22, 2010
6.495
6.745
6.440
6.580
72,326
+0.00(+0.08%)
Nov 19, 2010
6.500
6.575
6.330
6.575
87,924
+0.08(+1.15%)
Nov 18, 2010
6.300
6.515
6.245
6.500
84,002
+0.24(+3.75%)
Nov 17, 2010
6.225
6.290
6.020
6.265
40,794
+0.14(+2.29%)
Nov 16, 2010
6.170
6.225
5.905
6.125
855,476
-0.12(-1.92%)
Nov 15, 2010
6.680
6.680
6.180
6.245
135,410
-0.43(-6.51%)
Nov 12, 2010
7.000
7.000
6.680
6.680
22,182
-0.44(-6.18%)
Nov 11, 2010
7.150
7.150
7.060
7.120
37,950
-0.00(-0.07%)
Nov 10, 2010
7.105
7.145
7.000
7.125
25,752
+0.01(+0.14%)
Nov 09, 2010
7.050
7.200
7.035
7.115
746,828
+0.06(+0.85%)
Nov 08, 2010
6.855
7.100
6.750
7.055
52,878
+0.27(+4.06%)
Nov 05, 2010
6.685
6.845
6.600
6.780
39,700
+0.10(+1.42%)
Nov 04, 2010
6.645
6.740
6.390
6.685
147,810
+0.09(+1.36%)
Nov 03, 2010
6.590
6.600
6.465
6.595
29,538
+0.00(+0.08%)
Nov 02, 2010
6.675
6.675
6.510
6.590
39,100
+0.08(+1.23%)
Nov 01, 2010
6.600
6.600
6.385
6.510
34,550
-0.09(-1.36%)
Oct 29, 2010
6.530
6.680
6.490
6.600
69,776
+0.10(+1.54%)
Oct 28, 2010
6.600
6.660
6.500
6.500
52,426
-0.05(-0.76%)
Oct 27, 2010
6.485
6.600
6.485
6.550
22,234
-0.04(-0.68%)
Oct 25, 2010
6.525
6.600
6.500
6.595
46,206
+0.07(+1.07%)
Oct 22, 2010
6.525
6.525
6.330
6.525
18,744
+0.02(+0.31%)
Oct 21, 2010
6.530
6.590
6.500
6.505
79,898
-0.04(-0.61%)
Oct 20, 2010
6.570
6.600
6.535
6.545
8,092
+0.02(+0.31%)
Oct 19, 2010
6.575
6.600
6.455
6.525
246,652
-0.12(-1.81%)
Oct 18, 2010
6.600
6.660
6.480
6.645
205,154
-0.02(-0.23%)
Oct 15, 2010
6.755
6.755
6.625
6.660
40,912
-0.02(-0.30%)
Oct 14, 2010
6.745
6.870
6.650
6.680
19,476
-0.10(-1.47%)
Oct 13, 2010
6.930
6.930
6.595
6.780
48,306
-0.15(-2.16%)
Oct 12, 2010
6.500
6.930
6.500
6.930
54,468
+0.25(+3.82%)
Oct 11, 2010
6.635
6.720
6.605
6.675
8,344
+0.11(+1.68%)
Oct 08, 2010
6.450
6.565
6.450
6.565
6,582
+0.07(+1.00%)
Oct 07, 2010
6.580
6.580
6.300
6.500
68,474
-0.02(-0.31%)
Oct 06, 2010
6.445
6.625
6.445
6.520
24,152
+0.02(+0.38%)
Oct 05, 2010
6.470
6.500
6.305
6.495
49,794
+0.07(+1.09%)
Oct 04, 2010
6.305
6.475
6.300
6.425
10,730
-0.01(-0.16%)
Oct 01, 2010
6.390
6.500
6.140
6.435
17,728
+0.02(+0.39%)
Sep 30, 2010
6.160
6.415
6.020
6.410
29,036
+0.30(+4.91%)
Sep 29, 2010
6.035
6.125
5.781
6.110
16,334
+0.01(+0.16%)
Sep 28, 2010
5.835
6.100
5.835
6.100
10,460
+0.02(+0.41%)
Sep 27, 2010
6.050
6.138
5.890
6.075
22,256
+0.03(+0.41%)
Sep 24, 2010
5.825
6.050
5.720
6.050
29,068
+0.29(+5.03%)
Sep 23, 2010
5.630
5.815
5.630
5.760
35,012
+0.13(+2.31%)
Sep 22, 2010
5.700
5.750
5.580
5.630
31,330
-0.11(-1.83%)
Sep 21, 2010
5.895
5.895
5.615
5.735
15,058
-0.11(-1.88%)
Sep 20, 2010
5.755
5.845
5.560
5.845
20,628
+0.08(+1.39%)
Sep 17, 2010
5.895
5.981
5.595
5.765
42,300
-0.16(-2.62%)
Sep 15, 2010
5.965
5.965
5.810
5.920
29,274
-0.05(-0.92%)
Sep 14, 2010
5.960
6.000
5.535
5.975
24,390
+0.01(+0.25%)
Sep 13, 2010
5.875
5.960
5.655
5.960
13,026
+0.13(+2.32%)
Sep 10, 2010
5.870
5.905
5.505
5.825
16,582
+0.06(+0.95%)
Sep 09, 2010
5.490
5.910
5.370
5.770
30,454
+0.34(+6.36%)
Sep 08, 2010
5.385
5.625
5.375
5.425
7,342
+0.05(+0.93%)
Sep 07, 2010
5.355
5.455
5.105
5.375
66,794
-0.01(-0.28%)
Sep 03, 2010
5.215
5.440
5.207
5.390
63,408
+0.22(+4.36%)
Sep 02, 2010
5.155
5.325
4.950
5.165
25,946
+0.01(+0.19%)
Sep 01, 2010
5.170
5.170
4.940
5.155
14,292
+0.06(+1.18%)
Aug 31, 2010
4.915
5.310
4.750
5.095
9,144
+0.19(+3.98%)
Aug 30, 2010
5.045
5.090
4.750
4.900
18,016
-0.21(-4.11%)
Aug 27, 2010
4.830
5.215
4.800
5.110
58,804
+0.33(+6.79%)
Aug 26, 2010
4.540
4.795
4.420
4.785
9,412
+0.24(+5.28%)
Aug 25, 2010
4.295
4.550
4.225
4.545
15,892
+0.24(+5.57%)
Aug 24, 2010
4.280
4.470
4.275
4.305
48,246
+0.00(+0.12%)
Aug 23, 2010
4.275
4.375
4.275
4.300
27,260
-0.02(-0.35%)
Aug 20, 2010
4.375
4.375
4.285
4.315
33,000
-0.08(-1.93%)
Aug 19, 2010
4.355
4.620
4.325
4.400
75,936
-0.03(-0.68%)
Aug 18, 2010
4.375
4.475
4.375
4.430
184,798
-0.02(-0.45%)
Aug 17, 2010
4.625
4.625
4.395
4.450
33,476
-0.12(-2.63%)
Aug 16, 2010
4.650
4.660
4.545
4.570
18,322
-0.08(-1.72%)
Aug 13, 2010
4.715
4.835
4.630
4.650
108,952
-0.06(-1.38%)
Aug 12, 2010
4.725
4.918
4.690
4.715
48,762
-0.02(-0.32%)
Aug 11, 2010
4.670
4.795
4.670
4.730
145,144
+0.00(+0.00%)
Aug 10, 2010
4.900
4.920
4.728
4.730
57,474
-0.20(-4.15%)
Aug 09, 2010
4.980
4.990
4.880
4.935
7,904
+0.00(+0.10%)
Aug 06, 2010
5.025
5.025
4.930
4.930
4,760
-0.10(-1.89%)
Aug 05, 2010
5.115
5.115
4.925
5.025
35,358
-0.09(-1.76%)
Aug 04, 2010
5.225
5.270
5.030
5.115
19,736
-0.08(-1.54%)
Aug 03, 2010
5.310
5.310
5.195
5.195
5,770
-0.12(-2.35%)
Aug 02, 2010
5.390
5.475
4.945
5.320
15,530
+0.00(+0.00%)
Jul 30, 2010
5.605
5.605
5.290
5.320
80,492
-0.18(-3.27%)
Jul 29, 2010
5.360
5.598
5.360
5.500
92,030
+0.21(+3.87%)
Jul 28, 2010
5.345
5.590
5.260
5.295
120,758
+0.03(+0.47%)
Jul 27, 2010
5.185
5.300
5.020
5.270
11,554
+0.11(+2.13%)
Jul 26, 2010
5.025
5.165
4.911
5.160
18,584
+0.12(+2.28%)
Jul 23, 2010
4.990
5.135
4.990
5.045
27,246
+0.05(+1.10%)
Jul 22, 2010
4.985
5.016
4.935
4.990
8,680
+0.09(+1.84%)
Jul 21, 2010
5.025
5.100
4.875
4.900
195,928
-0.11(-2.29%)
Jul 20, 2010
5.000
5.095
4.970
5.015
19,898
-0.05(-0.99%)
Jul 19, 2010
5.210
5.215
5.000
5.065
39,862
-0.10(-1.94%)
Jul 16, 2010
5.620
5.810
5.150
5.165
49,442
-0.48(-8.50%)
Jul 15, 2010
5.915
5.940
5.515
5.645
19,606
-0.25(-4.16%)
Jul 14, 2010
5.825
6.140
5.635
5.890
13,874
+0.12(+2.17%)
Jul 13, 2010
5.800
5.905
5.715
5.765
30,830
+0.03(+0.52%)
Jul 12, 2010
5.775
5.775
5.655
5.735
8,212
-0.06(-1.12%)
Jul 09, 2010
5.755
5.900
5.645
5.800
75,440
+0.02(+0.43%)
Jul 08, 2010
5.880
6.100
5.647
5.775
26,076
-0.07(-1.20%)
Jul 07, 2010
5.715
6.045
5.695
5.845
26,072
+0.17(+3.00%)
Jul 06, 2010
5.925
5.995
5.650
5.675
27,500
-0.16(-2.74%)
Jul 02, 2010
5.925
6.155
5.720
5.835
24,268
-0.04(-0.77%)
Jul 01, 2010
5.790
6.145
5.790
5.880
83,972
+0.07(+1.20%)
Jun 30, 2010
5.810
5.990
5.650
5.810
25,544
+0.02(+0.35%)
Jun 29, 2010
5.940
6.375
5.696
5.790
46,326
-0.13(-2.28%)
Jun 25, 2010
6.220
6.225
5.660
5.925
981,632
-0.27(-4.28%)
Jun 24, 2010
6.135
6.332
6.120
6.190
33,582
+0.01(+0.16%)
Jun 23, 2010
6.140
6.245
6.030
6.180
24,210
-0.02(-0.24%)
Jun 22, 2010
6.240
6.240
6.080
6.195
12,000
-0.05(-0.80%)
Jun 21, 2010
6.345
6.350
6.075
6.245
72,142
+0.16(+2.55%)
Jun 18, 2010
6.218
6.435
6.090
6.090
267,926
-0.15(-2.40%)
Jun 17, 2010
5.985
6.240
5.985
6.240
34,236
+0.09(+1.46%)
Jun 16, 2010
6.125
6.235
5.985
6.150
37,218
+0.02(+0.24%)
Jun 15, 2010
5.745
6.145
5.665
6.135
18,430
+0.54(+9.75%)
Jun 14, 2010
5.745
5.810
5.570
5.590
130,542
+0.03(+0.54%)
Jun 11, 2010
5.450
5.625
5.450
5.560
54,692
-0.03(-0.54%)
Jun 10, 2010
5.595
5.630
5.470
5.590
30,492
-0.01(-0.18%)
Jun 09, 2010
5.640
5.760
5.575
5.600
23,200
-0.15(-2.52%)
Jun 08, 2010
5.785
5.822
5.505
5.745
40,412
+0.00(+0.00%)
Jun 07, 2010
5.760
5.825
5.680
5.745
10,640
-0.04(-0.69%)
Jun 04, 2010
5.720
5.955
5.545
5.785
31,608
-0.00(-0.09%)
Jun 03, 2010
5.625
5.850
5.465
5.790
186,632
+0.16(+2.89%)
Jun 02, 2010
5.845
5.850
5.605
5.628
12,730
-0.15(-2.55%)
Jun 01, 2010
6.005
6.250
5.775
5.775
29,810
-0.26(-4.39%)
May 28, 2010
6.075
6.185
5.975
6.040
14,796
-0.04(-0.58%)
May 27, 2010
6.115
6.225
6.025
6.075
8,400
+0.07(+1.17%)
May 26, 2010
6.250
6.275
6.005
6.005
80,192
-0.31(-4.91%)
May 25, 2010
6.250
6.370
6.225
6.315
16,356
+0.03(+0.48%)
May 24, 2010
6.490
6.490
6.245
6.285
31,200
+0.04(+0.56%)
May 21, 2010
6.410
6.410
6.085
6.250
47,166
+0.00(+0.00%)
May 20, 2010
6.375
6.500
6.250
6.250
23,018
-0.29(-4.43%)
May 19, 2010
6.455
6.580
6.300
6.540
194,990
+0.06(+0.93%)
May 18, 2010
6.590
6.620
6.450
6.480
162,624
+0.01(+0.15%)
May 17, 2010
6.450
6.675
6.405
6.470
82,704
-0.03(-0.46%)
May 14, 2010
6.795
6.795
6.305
6.500
85,962
-0.25(-3.70%)
May 13, 2010
6.645
6.870
6.645
6.750
16,360
+0.22(+3.45%)
May 12, 2010
6.495
6.525
6.405
6.525
5,800
+0.07(+1.08%)
May 11, 2010
6.500
6.545
6.400
6.455
133,920
-0.02(-0.31%)
May 10, 2010
6.500
6.595
6.135
6.475
156,232
+0.04(+0.70%)
May 07, 2010
6.475
6.495
6.235
6.430
20,492
+0.03(+0.47%)
May 06, 2010
6.875
6.875
6.030
6.400
239,426
-0.34(-5.04%)
May 05, 2010
6.650
6.775
6.560
6.740
76,188
+0.07(+0.97%)
May 04, 2010
6.650
6.775
6.525
6.675
118,800
+0.01(+0.15%)
May 03, 2010
6.750
6.750
6.650
6.665
122,140
-0.08(-1.26%)
Apr 30, 2010
6.750
7.005
6.710
6.750
94,580
-0.03(-0.44%)
Apr 29, 2010
6.755
6.800
6.660
6.780
98,182
+0.15(+2.19%)
Apr 28, 2010
6.750
6.838
6.625
6.635
147,364
-0.10(-1.41%)
Apr 27, 2010
6.825
6.925
6.625
6.730
133,842
-0.19(-2.82%)
Apr 26, 2010
6.980
6.990
6.705
6.925
93,770
-0.03(-0.43%)
Apr 23, 2010
6.915
7.062
6.755
6.955
230,406
+0.16(+2.28%)
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.