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
Pdf Solutions Inc
(NQ:
PDFS
)
35.95
+0.31 (+0.86%)
Streaming Delayed Price
Updated: 9:51 AM EDT, May 23, 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 30, 2009
1.490
1.520
1.490
1.500
7,048
+0.05(+3.45%)
Jan 29, 2009
1.500
1.500
1.440
1.450
1,900
-0.01(-0.68%)
Jan 28, 2009
1.570
1.570
1.460
1.460
8,400
-0.06(-3.95%)
Jan 27, 2009
1.490
1.540
1.475
1.520
5,657
+0.02(+1.33%)
Jan 26, 2009
1.500
1.500
1.470
1.500
1,676
+0.01(+0.67%)
Jan 23, 2009
1.430
1.490
1.430
1.490
2,100
+0.01(+0.68%)
Jan 22, 2009
1.500
1.500
1.480
1.480
800
-0.02(-1.33%)
Jan 21, 2009
1.500
1.500
1.500
1.500
400
+0.02(+1.35%)
Jan 20, 2009
1.580
1.580
1.480
1.480
1,000
+0.00(+0.00%)
Jan 16, 2009
1.500
1.650
1.480
1.480
2,780
+0.05(+3.50%)
Jan 15, 2009
1.470
1.480
1.410
1.430
2,600
-0.04(-2.72%)
Jan 14, 2009
1.510
1.550
1.450
1.470
39,132
-0.12(-7.55%)
Jan 13, 2009
1.590
1.630
1.580
1.590
4,300
+0.01(+0.63%)
Jan 12, 2009
1.670
1.700
1.580
1.580
23,020
-0.11(-6.51%)
Jan 09, 2009
1.610
1.700
1.610
1.690
5,100
+0.00(+0.00%)
Jan 08, 2009
1.630
1.700
1.620
1.690
3,050
-0.05(-2.87%)
Jan 07, 2009
1.740
1.800
1.740
1.740
17,884
-0.08(-4.40%)
Jan 06, 2009
1.670
1.890
1.600
1.820
35,987
+0.12(+7.06%)
Jan 05, 2009
1.510
1.710
1.436
1.700
26,187
+0.13(+8.28%)
Jan 02, 2009
1.530
1.590
1.460
1.570
7,559
+0.13(+9.03%)
Dec 31, 2008
1.500
1.500
1.410
1.440
95,871
+0.03(+2.13%)
Dec 30, 2008
1.450
1.490
1.350
1.410
90,107
-0.07(-4.73%)
Dec 29, 2008
1.520
1.520
1.440
1.480
43,932
-0.12(-7.50%)
Dec 26, 2008
1.680
1.680
1.600
1.600
14,602
-0.05(-3.32%)
Dec 24, 2008
1.660
1.665
1.600
1.655
3,937
-0.03(-2.07%)
Dec 23, 2008
1.780
1.970
1.630
1.690
37,450
-0.03(-1.74%)
Dec 22, 2008
1.580
1.840
1.490
1.720
17,288
+0.19(+12.42%)
Dec 19, 2008
1.830
1.830
1.370
1.530
93,989
-0.07(-4.38%)
Dec 18, 2008
1.720
1.730
1.600
1.600
14,252
-0.09(-5.60%)
Dec 17, 2008
1.850
1.850
1.680
1.695
61,428
-0.08(-4.78%)
Dec 16, 2008
1.840
1.840
1.750
1.780
12,374
-0.03(-1.66%)
Dec 15, 2008
1.800
1.870
1.790
1.810
18,527
-0.02(-1.09%)
Dec 12, 2008
2.000
2.000
1.800
1.830
32,260
-0.06(-3.17%)
Dec 11, 2008
2.000
2.000
1.870
1.890
26,652
+0.01(+0.54%)
Dec 10, 2008
2.030
2.030
1.800
1.880
12,793
-0.01(-0.53%)
Dec 09, 2008
1.960
2.060
1.870
1.890
81,056
-0.05(-2.58%)
Dec 08, 2008
2.130
2.130
1.890
1.940
17,930
+0.08(+4.30%)
Dec 05, 2008
1.950
1.960
1.850
1.860
377,540
+0.00(+0.00%)
Dec 04, 2008
1.960
1.970
1.840
1.860
12,344
+0.01(+0.54%)
Dec 03, 2008
1.920
2.040
1.850
1.850
32,198
-0.06(-3.14%)
Dec 02, 2008
1.900
1.970
1.850
1.910
38,362
+0.03(+1.60%)
Dec 01, 2008
1.950
1.990
1.880
1.880
14,678
-0.14(-6.93%)
Nov 28, 2008
2.030
2.320
1.790
2.020
57,584
-0.06(-2.88%)
Nov 26, 2008
2.000
2.340
2.000
2.080
703,243
+0.07(+3.48%)
Nov 25, 2008
2.350
2.350
2.000
2.010
224,750
-0.19(-8.64%)
Nov 24, 2008
2.270
2.310
2.200
2.200
167,192
-0.05(-2.22%)
Nov 21, 2008
2.320
2.320
2.220
2.250
149,792
-0.10(-4.26%)
Nov 20, 2008
2.310
2.390
2.280
2.350
55,244
-0.01(-0.42%)
Nov 19, 2008
2.470
2.540
2.310
2.360
58,050
-0.12(-4.84%)
Nov 18, 2008
2.140
2.490
2.140
2.480
612,889
+0.28(+12.73%)
Nov 17, 2008
2.100
2.250
2.100
2.200
20,713
+0.04(+1.85%)
Nov 14, 2008
2.050
2.260
2.050
2.160
44,302
-0.03(-1.37%)
Nov 13, 2008
2.250
2.250
2.070
2.190
216,152
-0.09(-3.95%)
Nov 12, 2008
2.500
2.550
2.250
2.280
94,116
-0.34(-12.98%)
Nov 11, 2008
2.540
2.750
2.480
2.620
87,600
+0.12(+4.80%)
Nov 10, 2008
2.540
2.780
2.500
2.500
145,620
-0.11(-4.21%)
Nov 07, 2008
2.825
2.870
2.480
2.610
155,945
-0.14(-5.09%)
Nov 06, 2008
2.920
2.920
2.690
2.750
108,630
-0.12(-4.18%)
Nov 05, 2008
2.950
3.070
2.860
2.870
79,453
-0.03(-1.03%)
Nov 04, 2008
3.000
3.000
2.860
2.900
95,708
-0.08(-2.68%)
Nov 03, 2008
3.040
3.050
2.920
2.980
72,159
-0.02(-0.67%)
Oct 31, 2008
3.000
3.160
2.970
3.000
115,678
+0.00(+0.00%)
Oct 30, 2008
2.780
3.180
2.780
3.000
69,144
+0.25(+9.09%)
Oct 29, 2008
3.190
3.190
2.750
2.750
50,988
-0.50(-15.38%)
Oct 28, 2008
3.900
4.440
3.250
3.250
36,051
-0.86(-20.92%)
Oct 27, 2008
4.050
4.110
3.870
4.110
27,110
-0.01(-0.24%)
Oct 24, 2008
4.550
4.550
4.000
4.120
9,732
-0.53(-11.40%)
Oct 23, 2008
5.370
5.420
4.610
4.650
29,063
-0.57(-10.92%)
Oct 22, 2008
5.220
5.590
5.170
5.220
20,579
+0.08(+1.56%)
Oct 21, 2008
5.310
5.400
4.970
5.140
52,708
-0.27(-4.99%)
Oct 20, 2008
5.050
5.450
4.660
5.410
63,877
+0.42(+8.36%)
Oct 17, 2008
4.800
5.050
4.800
4.992
48,104
+0.26(+5.55%)
Oct 16, 2008
4.660
5.080
4.500
4.730
27,415
+0.00(+0.00%)
Oct 15, 2008
4.730
4.800
4.600
4.730
38,168
-0.08(-1.66%)
Oct 14, 2008
4.750
5.190
4.320
4.810
29,757
+0.01(+0.21%)
Oct 13, 2008
5.010
5.219
4.700
4.800
56,109
-0.20(-4.00%)
Oct 10, 2008
4.750
5.000
4.300
5.000
90,819
+0.22(+4.60%)
Oct 09, 2008
4.970
4.970
4.500
4.780
45,378
-0.21(-4.21%)
Oct 08, 2008
4.780
5.000
4.450
4.990
80,701
+0.21(+4.39%)
Oct 07, 2008
5.000
5.060
4.750
4.780
32,257
-0.04(-0.83%)
Oct 06, 2008
5.000
5.540
4.750
4.820
70,419
-0.31(-6.04%)
Oct 03, 2008
5.140
5.690
4.870
5.130
16,754
+0.14(+2.81%)
Oct 02, 2008
5.210
5.240
4.990
4.990
13,284
-0.20(-3.85%)
Oct 01, 2008
5.050
5.290
4.900
5.190
15,578
-0.01(-0.19%)
Sep 30, 2008
5.180
5.390
5.010
5.200
16,109
+0.01(+0.19%)
Sep 29, 2008
5.420
5.420
5.000
5.190
71,830
-0.36(-6.49%)
Sep 26, 2008
5.720
6.050
5.370
5.550
20,791
-0.17(-2.97%)
Sep 25, 2008
5.830
5.955
5.550
5.720
32,203
-0.14(-2.39%)
Sep 24, 2008
6.460
6.460
5.830
5.860
19,694
-0.40(-6.39%)
Sep 23, 2008
6.890
6.890
6.241
6.260
92,272
-0.53(-7.81%)
Sep 22, 2008
6.220
6.890
6.220
6.790
89,217
+0.29(+4.46%)
Sep 19, 2008
6.350
6.500
6.040
6.500
123,973
+0.25(+4.00%)
Sep 18, 2008
5.690
6.350
5.690
6.250
106,564
+0.61(+10.82%)
Sep 17, 2008
5.370
5.710
5.180
5.640
28,923
+0.27(+5.03%)
Sep 16, 2008
4.780
5.370
4.780
5.370
45,320
+0.04(+0.75%)
Sep 15, 2008
5.800
6.050
4.750
5.330
109,040
-0.71(-11.75%)
Sep 12, 2008
5.610
6.200
5.610
6.040
26,971
+0.46(+8.15%)
Sep 11, 2008
5.510
5.600
5.510
5.585
31,115
-0.04(-0.62%)
Sep 10, 2008
5.640
5.750
5.500
5.620
18,500
+0.08(+1.44%)
Sep 09, 2008
5.440
5.540
5.210
5.540
19,000
+0.05(+0.91%)
Sep 08, 2008
5.970
5.970
5.390
5.490
32,048
-0.38(-6.47%)
Sep 05, 2008
5.850
5.930
5.750
5.870
28,543
-0.04(-0.68%)
Sep 04, 2008
6.220
6.240
5.860
5.910
50,468
-0.34(-5.44%)
Sep 03, 2008
6.250
6.300
6.180
6.250
19,266
-0.08(-1.26%)
Sep 02, 2008
6.390
6.410
6.180
6.330
64,703
-0.02(-0.31%)
Aug 29, 2008
6.280
6.450
6.170
6.350
69,644
+0.05(+0.79%)
Aug 28, 2008
5.780
6.300
5.780
6.300
39,422
+0.03(+0.48%)
Aug 27, 2008
5.870
6.270
5.860
6.270
16,702
+0.16(+2.62%)
Aug 26, 2008
5.850
6.140
5.770
6.110
59,276
+0.08(+1.28%)
Aug 25, 2008
6.190
6.250
5.950
6.032
29,845
-0.25(-3.94%)
Aug 22, 2008
6.170
6.320
6.170
6.280
50,809
+0.05(+0.80%)
Aug 21, 2008
6.171
6.310
6.171
6.230
30,291
+0.03(+0.48%)
Aug 20, 2008
6.170
6.280
6.170
6.200
22,512
-0.03(-0.48%)
Aug 19, 2008
6.300
6.300
6.140
6.230
40,953
-0.10(-1.58%)
Aug 18, 2008
6.070
6.350
6.070
6.330
92,042
+0.10(+1.61%)
Aug 15, 2008
6.070
6.290
6.020
6.230
61,390
+0.11(+1.80%)
Aug 14, 2008
6.000
6.120
5.960
6.120
50,844
+0.11(+1.83%)
Aug 13, 2008
5.920
6.200
5.880
6.010
94,534
+0.09(+1.52%)
Aug 12, 2008
5.700
5.950
5.640
5.920
42,925
+0.17(+2.96%)
Aug 11, 2008
5.220
5.750
5.220
5.750
44,397
+0.32(+5.89%)
Aug 08, 2008
5.330
5.480
5.300
5.430
39,415
+0.14(+2.65%)
Aug 07, 2008
5.230
5.360
5.000
5.290
27,830
+0.09(+1.73%)
Aug 06, 2008
5.220
5.280
4.860
5.200
48,244
-0.11(-2.07%)
Aug 05, 2008
4.970
5.400
4.970
5.310
60,989
+0.35(+7.06%)
Aug 04, 2008
4.850
5.080
4.850
4.960
32,276
+0.07(+1.43%)
Aug 01, 2008
4.620
5.040
4.550
4.890
30,616
+0.34(+7.47%)
Jul 31, 2008
4.350
4.910
3.950
4.550
113,252
+0.00(+0.00%)
Jul 30, 2008
4.570
4.790
4.460
4.550
93,583
-0.15(-3.19%)
Jul 29, 2008
4.700
4.950
4.660
4.700
47,529
-0.02(-0.42%)
Jul 28, 2008
4.950
4.950
4.670
4.720
26,109
-0.21(-4.26%)
Jul 25, 2008
5.030
5.030
4.900
4.930
19,012
+0.00(+0.00%)
Jul 24, 2008
5.100
5.100
4.830
4.930
30,407
-0.05(-1.00%)
Jul 23, 2008
5.000
5.230
4.980
4.980
48,294
-0.01(-0.20%)
Jul 22, 2008
4.920
5.090
4.920
4.990
53,680
+0.01(+0.20%)
Jul 21, 2008
4.900
5.100
4.870
4.980
42,422
+0.10(+2.05%)
Jul 18, 2008
5.030
5.130
4.850
4.880
38,565
-0.18(-3.56%)
Jul 17, 2008
4.880
5.160
4.690
5.060
60,583
+0.24(+4.98%)
Jul 16, 2008
4.930
5.040
4.710
4.820
109,697
-0.13(-2.63%)
Jul 15, 2008
5.110
5.110
4.790
4.950
132,260
-0.02(-0.40%)
Jul 14, 2008
5.420
5.420
4.910
4.970
79,533
-0.22(-4.24%)
Jul 11, 2008
5.290
5.290
5.070
5.190
107,031
-0.16(-2.99%)
Jul 10, 2008
5.790
5.790
5.290
5.350
118,084
-0.25(-4.46%)
Jul 09, 2008
5.850
5.850
5.330
5.600
136,115
-0.25(-4.27%)
Jul 08, 2008
5.620
5.990
5.500
5.850
140,689
+0.27(+4.84%)
Jul 07, 2008
5.500
5.610
5.270
5.580
112,701
+0.16(+2.95%)
Jul 04, 2008
5.340
5.500
5.280
5.420
136,159
+0.00(+0.00%)
Jul 03, 2008
5.340
5.500
5.280
5.420
136,159
+0.14(+2.65%)
Jul 02, 2008
5.630
5.630
5.250
5.280
64,964
-0.31(-5.55%)
Jul 01, 2008
5.850
5.923
5.520
5.590
209,899
-0.36(-6.05%)
Jun 30, 2008
6.270
6.490
5.950
5.950
64,914
-0.29(-4.65%)
Jun 27, 2008
6.080
6.670
5.830
6.240
2,468,554
+0.16(+2.63%)
Jun 26, 2008
5.770
6.260
5.770
6.080
149,581
+0.23(+3.93%)
Jun 25, 2008
5.840
5.950
5.750
5.850
39,111
+0.00(+0.00%)
Jun 24, 2008
5.900
6.170
5.840
5.850
45,648
-0.17(-2.82%)
Jun 23, 2008
5.970
6.260
5.809
6.020
141,253
+0.05(+0.84%)
Jun 20, 2008
5.740
5.980
5.740
5.970
145,741
+0.18(+3.11%)
Jun 19, 2008
5.690
6.040
5.690
5.790
60,371
+0.05(+0.87%)
Jun 18, 2008
5.600
5.820
5.510
5.740
60,470
+0.09(+1.59%)
Jun 17, 2008
5.550
5.840
5.500
5.650
50,977
+0.11(+1.99%)
Jun 16, 2008
5.630
5.700
5.460
5.540
171,332
-0.10(-1.77%)
Jun 13, 2008
5.660
5.850
5.510
5.640
97,551
+0.01(+0.18%)
Jun 12, 2008
5.350
5.650
5.350
5.630
49,534
+0.31(+5.83%)
Jun 11, 2008
5.450
5.550
5.300
5.320
71,030
-0.15(-2.74%)
Jun 10, 2008
5.450
5.660
5.260
5.470
67,702
-0.03(-0.55%)
Jun 09, 2008
5.920
5.980
5.450
5.500
137,407
-0.43(-7.25%)
Jun 06, 2008
6.000
6.070
5.900
5.930
99,342
-0.12(-1.98%)
Jun 05, 2008
5.630
6.090
5.610
6.050
155,839
+0.41(+7.27%)
Jun 04, 2008
5.480
5.690
5.480
5.640
79,292
+0.13(+2.36%)
Jun 03, 2008
5.570
5.570
5.420
5.510
90,361
-0.03(-0.54%)
Jun 02, 2008
5.660
5.660
5.380
5.540
87,253
-0.10(-1.77%)
May 30, 2008
5.770
5.770
5.590
5.640
99,725
-0.11(-1.91%)
May 29, 2008
5.360
6.060
5.345
5.750
199,011
+0.36(+6.68%)
May 28, 2008
5.360
5.390
5.110
5.390
73,214
+0.07(+1.32%)
May 27, 2008
5.240
5.410
5.120
5.320
70,464
+0.10(+1.92%)
May 26, 2008
5.360
5.360
5.130
5.220
58,779
+0.00(+0.00%)
May 23, 2008
5.360
5.360
5.130
5.220
58,779
-0.18(-3.33%)
May 22, 2008
5.160
5.420
5.150
5.400
134,763
+0.24(+4.65%)
May 21, 2008
5.240
5.350
5.030
5.160
84,537
-0.05(-0.96%)
May 20, 2008
5.150
5.320
5.150
5.210
69,449
+0.03(+0.58%)
May 19, 2008
5.230
5.380
5.000
5.180
141,303
-0.06(-1.15%)
May 16, 2008
5.260
5.440
5.120
5.240
175,558
+0.01(+0.19%)
May 15, 2008
5.210
5.380
5.130
5.230
86,667
+0.01(+0.19%)
May 14, 2008
5.320
5.360
5.170
5.220
101,622
-0.10(-1.88%)
May 13, 2008
5.350
5.440
5.140
5.320
48,919
-0.01(-0.19%)
May 12, 2008
5.070
5.370
5.000
5.330
97,143
+0.30(+5.96%)
May 09, 2008
4.970
5.080
4.960
5.030
66,580
+0.03(+0.60%)
May 08, 2008
5.000
5.040
4.950
5.000
122,937
+0.01(+0.20%)
May 07, 2008
4.960
5.020
4.890
4.990
108,833
+0.03(+0.60%)
May 06, 2008
4.640
4.960
4.640
4.960
143,901
+0.30(+6.44%)
May 05, 2008
4.730
4.880
4.630
4.660
198,219
-0.07(-1.48%)
May 02, 2008
4.880
4.900
4.710
4.730
225,492
-0.09(-1.87%)
May 01, 2008
4.790
4.830
4.690
4.820
115,993
+0.04(+0.84%)
Apr 30, 2008
4.730
4.790
4.060
4.780
330,033
-0.15(-3.04%)
Apr 29, 2008
4.970
5.000
4.860
4.930
236,264
+0.03(+0.61%)
Apr 28, 2008
4.850
4.990
4.780
4.900
59,439
+0.03(+0.62%)
Apr 25, 2008
4.830
4.980
4.660
4.870
80,592
+0.10(+2.10%)
Apr 24, 2008
4.960
5.000
4.660
4.770
161,866
-0.20(-4.02%)
Apr 23, 2008
4.700
5.000
4.550
4.970
128,761
+0.28(+5.97%)
Apr 22, 2008
4.840
4.850
4.560
4.690
197,924
-0.18(-3.70%)
Apr 21, 2008
4.750
4.980
4.690
4.870
185,998
+0.20(+4.28%)
Apr 18, 2008
4.550
4.680
4.350
4.670
203,797
+0.22(+4.94%)
Apr 17, 2008
4.400
4.510
4.270
4.450
161,330
+0.00(+0.00%)
Apr 16, 2008
4.400
4.510
4.020
4.450
321,619
+0.15(+3.49%)
Apr 15, 2008
5.110
5.160
3.860
4.300
1,611,521
-1.33(-23.62%)
Apr 14, 2008
5.610
5.830
5.280
5.630
203,600
+0.03(+0.54%)
Apr 11, 2008
5.610
5.940
5.460
5.600
352,049
-0.21(-3.61%)
Apr 10, 2008
5.600
5.810
5.500
5.810
83,042
+0.20(+3.57%)
Apr 09, 2008
5.640
5.740
5.500
5.610
158,453
-0.03(-0.53%)
Apr 08, 2008
5.540
5.690
5.350
5.640
68,924
+0.04(+0.71%)
Apr 07, 2008
5.470
5.700
5.420
5.600
111,497
+0.21(+3.90%)
Apr 04, 2008
5.600
5.600
5.340
5.390
70,151
-0.19(-3.41%)
Apr 03, 2008
5.430
5.740
5.350
5.580
102,287
+0.09(+1.64%)
Apr 02, 2008
5.720
5.850
5.460
5.490
97,574
-0.24(-4.19%)
Apr 01, 2008
5.630
5.850
5.630
5.730
99,154
+0.22(+3.99%)
Mar 31, 2008
5.410
5.640
5.230
5.510
84,877
+0.12(+2.23%)
Mar 28, 2008
5.450
5.600
5.310
5.390
116,661
-0.05(-0.92%)
Mar 27, 2008
5.560
5.580
5.370
5.440
41,643
-0.10(-1.81%)
Mar 26, 2008
5.530
5.590
5.420
5.540
47,514
-0.03(-0.54%)
Mar 25, 2008
5.570
5.600
5.440
5.570
100,859
+0.01(+0.18%)
Mar 24, 2008
4.770
5.680
4.770
5.560
182,139
+0.82(+17.30%)
Mar 21, 2008
5.000
5.000
4.650
4.740
339,959
+0.00(+0.00%)
Mar 20, 2008
5.000
5.000
4.650
4.740
339,959
-0.21(-4.24%)
Mar 19, 2008
4.990
5.100
4.680
4.950
106,814
-0.01(-0.20%)
Mar 18, 2008
4.870
5.110
4.680
4.960
102,699
+0.26(+5.53%)
Mar 17, 2008
4.690
4.930
4.560
4.700
82,336
-0.05(-1.05%)
Mar 14, 2008
4.950
5.020
4.700
4.750
79,963
-0.15(-3.06%)
Mar 13, 2008
4.810
5.070
4.720
4.900
74,985
+0.04(+0.82%)
Mar 12, 2008
5.310
5.310
4.860
4.860
80,200
-0.44(-8.30%)
Mar 11, 2008
4.900
5.300
4.770
5.300
117,005
+0.54(+11.34%)
Mar 10, 2008
4.910
4.990
4.730
4.760
139,323
-0.16(-3.25%)
Mar 07, 2008
4.760
5.070
4.640
4.920
268,139
+0.11(+2.29%)
Mar 06, 2008
5.260
5.390
4.800
4.810
503,215
-0.49(-9.25%)
Mar 05, 2008
5.460
5.580
5.250
5.300
149,864
-0.12(-2.21%)
Mar 04, 2008
5.560
5.680
5.250
5.420
58,271
-0.23(-4.07%)
Mar 03, 2008
5.690
5.740
5.510
5.650
112,093
-0.05(-0.88%)
Feb 29, 2008
5.740
5.890
5.650
5.700
158,815
-0.12(-2.06%)
Feb 28, 2008
5.860
5.980
5.660
5.820
122,559
-0.08(-1.36%)
Feb 27, 2008
5.630
5.920
5.620
5.900
115,451
+0.20(+3.51%)
Feb 26, 2008
5.240
5.850
5.110
5.700
377,947
+0.45(+8.57%)
Feb 25, 2008
5.190
5.260
4.970
5.250
136,308
+0.07(+1.35%)
Feb 22, 2008
5.210
5.210
5.000
5.180
111,342
-0.03(-0.58%)
Feb 21, 2008
5.200
5.400
5.150
5.210
105,961
-0.02(-0.38%)
Feb 20, 2008
5.170
5.230
5.020
5.230
128,818
+0.03(+0.58%)
Feb 19, 2008
5.250
5.250
5.140
5.200
141,279
+0.00(+0.00%)
Feb 18, 2008
5.450
5.460
5.110
5.200
180,788
+0.00(+0.00%)
Feb 15, 2008
5.450
5.460
5.110
5.200
180,788
-0.29(-5.28%)
Feb 14, 2008
5.390
5.650
5.150
5.490
190,316
+0.10(+1.86%)
Feb 13, 2008
5.400
5.410
4.580
5.390
591,546
+0.08(+1.51%)
Feb 12, 2008
5.400
5.570
5.260
5.310
353,961
-0.35(-6.18%)
Feb 11, 2008
5.960
6.000
5.360
5.660
319,959
-0.23(-3.90%)
Feb 08, 2008
6.750
6.850
5.570
5.890
2,093,616
-2.37(-28.69%)
Feb 07, 2008
7.960
8.390
7.670
8.260
90,600
+0.39(+4.96%)
Feb 06, 2008
8.190
8.210
7.770
7.870
71,367
-0.24(-2.96%)
Feb 05, 2008
8.150
8.280
8.050
8.110
47,861
-0.22(-2.64%)
Feb 04, 2008
8.630
8.930
8.190
8.330
82,894
-0.33(-3.81%)
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.