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
Daktronics Inc
(NQ:
DAKT
)
11.36
UNCHANGED
Streaming Delayed Price
Updated: 4:00 PM EDT, Jun 7, 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 29, 2016
6.573
6.944
6.573
6.927
253,622
+0.39(+5.94%)
Jan 28, 2016
6.427
6.591
6.392
6.539
112,534
+0.17(+2.71%)
Jan 27, 2016
6.461
6.530
6.349
6.366
99,407
-0.13(-1.99%)
Jan 26, 2016
6.410
6.565
6.366
6.496
124,679
+0.14(+2.17%)
Jan 25, 2016
6.634
6.643
6.349
6.358
111,934
-0.30(-4.53%)
Jan 22, 2016
6.591
6.703
6.530
6.660
131,196
+0.17(+2.66%)
Jan 21, 2016
6.496
6.608
6.410
6.487
171,992
+0.07(+1.08%)
Jan 20, 2016
6.366
6.444
6.090
6.418
325,482
-0.01(-0.13%)
Jan 19, 2016
6.703
6.703
6.323
6.427
230,925
-0.17(-2.61%)
Jan 15, 2016
6.392
6.599
6.599
6.599
351,933
+0.00(+0.00%)
Jan 14, 2016
6.435
6.643
6.401
6.599
172,799
+0.20(+3.10%)
Jan 13, 2016
6.643
6.703
6.375
6.401
222,906
-0.19(-2.88%)
Jan 12, 2016
6.487
6.634
6.384
6.591
234,143
+0.18(+2.83%)
Jan 11, 2016
6.444
6.556
6.332
6.410
240,298
+0.00(+0.00%)
Jan 08, 2016
6.634
6.677
6.410
6.410
373,029
-0.21(-3.13%)
Jan 07, 2016
6.815
6.815
6.479
6.617
276,261
-0.31(-4.48%)
Jan 06, 2016
7.065
7.100
6.858
6.927
199,419
-0.27(-3.72%)
Jan 05, 2016
7.082
7.203
6.971
7.195
244,137
+0.15(+2.08%)
Jan 04, 2016
7.419
7.419
7.039
7.048
248,226
-0.47(-6.31%)
Dec 31, 2015
7.764
7.522
7.522
7.522
180,603
-0.26(-3.33%)
Dec 30, 2015
7.893
7.936
7.764
7.781
183,561
-0.09(-1.20%)
Dec 29, 2015
7.816
7.893
7.635
7.876
244,740
+0.09(+1.11%)
Dec 28, 2015
7.781
7.889
7.678
7.790
197,629
-0.09(-1.20%)
Dec 24, 2015
7.652
7.885
7.885
7.885
107,921
+0.21(+2.70%)
Dec 23, 2015
7.660
7.725
7.505
7.678
262,473
+0.03(+0.45%)
Dec 22, 2015
7.574
7.652
7.462
7.643
185,169
+0.09(+1.14%)
Dec 21, 2015
7.583
7.656
7.384
7.557
206,005
+0.04(+0.57%)
Dec 18, 2015
7.660
7.764
7.406
7.514
580,321
-0.13(-1.69%)
Dec 17, 2015
7.859
7.919
7.583
7.643
415,844
-0.22(-2.74%)
Dec 16, 2015
7.628
7.884
7.454
7.859
227,229
+0.26(+3.48%)
Dec 15, 2015
7.492
7.637
7.415
7.594
241,374
+0.14(+1.83%)
Dec 14, 2015
7.611
7.705
7.415
7.458
233,563
-0.15(-1.91%)
Dec 11, 2015
7.646
7.697
7.500
7.603
287,930
-0.20(-2.52%)
Dec 10, 2015
7.739
7.739
7.594
7.799
284,766
+0.06(+0.77%)
Dec 09, 2015
7.722
7.944
7.684
7.739
236,678
-0.04(-0.55%)
Dec 08, 2015
7.799
7.833
7.646
7.782
250,902
-0.09(-1.19%)
Dec 07, 2015
7.731
7.910
7.522
7.876
367,664
+0.10(+1.32%)
Dec 04, 2015
7.637
7.884
7.441
7.774
320,514
+0.13(+1.67%)
Dec 03, 2015
7.594
7.692
7.390
7.646
317,403
+0.08(+1.01%)
Dec 02, 2015
7.449
7.714
7.441
7.569
282,484
+0.08(+1.03%)
Dec 01, 2015
7.390
7.586
7.364
7.492
307,809
+0.09(+1.27%)
Nov 30, 2015
7.048
7.424
7.044
7.398
399,530
+0.36(+5.09%)
Nov 27, 2015
7.262
7.407
6.989
7.040
294,279
-0.28(-3.85%)
Nov 25, 2015
7.031
7.321
7.321
7.321
591,353
+0.32(+4.57%)
Nov 24, 2015
6.963
7.253
6.110
7.001
1,550,043
-1.60(-18.60%)
Nov 23, 2015
8.507
8.695
8.490
8.601
293,705
+0.11(+1.31%)
Nov 20, 2015
8.584
8.593
8.448
8.490
225,046
-0.05(-0.60%)
Nov 19, 2015
8.499
8.618
8.345
8.541
195,698
+0.00(+0.00%)
Nov 18, 2015
8.396
8.576
8.286
8.541
315,832
+0.18(+2.14%)
Nov 17, 2015
8.303
8.533
8.277
8.362
274,558
+0.09(+1.03%)
Nov 16, 2015
8.320
8.320
8.081
8.277
422,484
-0.03(-0.41%)
Nov 13, 2015
8.226
8.422
8.149
8.311
310,730
+0.03(+0.31%)
Nov 12, 2015
8.388
8.396
8.277
8.286
105,597
-0.16(-1.92%)
Nov 11, 2015
8.541
8.627
8.448
8.448
128,562
-0.09(-1.10%)
Nov 10, 2015
8.448
8.644
8.448
8.541
142,129
+0.04(+0.50%)
Nov 09, 2015
8.746
8.763
8.405
8.499
129,440
-0.25(-2.83%)
Nov 06, 2015
8.533
8.746
8.473
8.746
100,092
+0.20(+2.30%)
Nov 05, 2015
8.567
8.610
8.482
8.550
79,263
-0.02(-0.20%)
Nov 04, 2015
8.652
8.738
8.533
8.567
109,248
-0.06(-0.69%)
Nov 03, 2015
8.456
8.772
8.277
8.627
234,823
+0.13(+1.51%)
Nov 02, 2015
8.226
8.516
7.960
8.499
328,823
+0.22(+2.68%)
Oct 30, 2015
8.311
8.337
7.927
8.277
258,652
-0.02(-0.21%)
Oct 29, 2015
8.277
8.303
7.963
8.294
186,467
-0.03(-0.31%)
Oct 28, 2015
8.149
8.354
8.055
8.320
269,534
+0.23(+2.85%)
Oct 27, 2015
8.209
8.209
7.982
8.089
217,455
-0.12(-1.46%)
Oct 26, 2015
8.286
8.286
8.115
8.209
201,577
-0.07(-0.82%)
Oct 23, 2015
8.166
8.277
7.932
8.277
219,288
+0.23(+2.86%)
Oct 22, 2015
7.995
8.234
7.995
8.047
156,546
+0.11(+1.40%)
Oct 21, 2015
8.234
8.234
7.927
7.936
158,192
-0.29(-3.53%)
Oct 20, 2015
8.021
8.260
7.953
8.226
154,724
+0.22(+2.77%)
Oct 19, 2015
8.030
8.072
7.919
8.004
174,721
-0.03(-0.42%)
Oct 16, 2015
8.098
8.098
7.910
8.038
120,327
-0.04(-0.53%)
Oct 15, 2015
7.799
8.089
7.705
8.081
220,759
+0.26(+3.27%)
Oct 14, 2015
7.936
8.021
7.825
7.825
185,897
-0.10(-1.29%)
Oct 13, 2015
8.055
8.106
7.893
7.927
186,370
-0.15(-1.90%)
Oct 12, 2015
8.158
8.183
8.021
8.081
144,639
-0.02(-0.21%)
Oct 09, 2015
8.268
8.311
8.064
8.098
211,994
-0.15(-1.86%)
Oct 08, 2015
8.175
8.268
8.098
8.251
155,744
+0.02(+0.26%)
Oct 07, 2015
7.978
8.277
7.978
8.230
290,649
+0.18(+2.28%)
Oct 06, 2015
8.030
8.132
7.822
8.047
250,533
+0.02(+0.21%)
Oct 05, 2015
7.466
8.064
7.432
8.030
409,154
+0.64(+8.66%)
Oct 02, 2015
7.125
7.398
7.065
7.390
170,217
+0.23(+3.22%)
Oct 01, 2015
7.398
7.398
7.065
7.159
307,465
-0.24(-3.23%)
Sep 30, 2015
7.321
7.441
7.236
7.398
269,808
+0.10(+1.40%)
Sep 29, 2015
7.321
7.424
7.253
7.296
230,306
+0.01(+0.12%)
Sep 28, 2015
7.372
7.475
7.236
7.287
236,721
-0.14(-1.84%)
Sep 25, 2015
7.355
7.475
7.219
7.424
270,160
+0.16(+2.23%)
Sep 24, 2015
7.091
7.287
6.989
7.262
334,957
+0.05(+0.71%)
Sep 23, 2015
7.219
7.552
7.124
7.210
450,196
+0.18(+2.55%)
Sep 22, 2015
6.971
7.091
6.934
7.031
247,561
+0.02(+0.24%)
Sep 21, 2015
7.134
7.202
6.997
7.014
167,683
-0.09(-1.32%)
Sep 18, 2015
7.313
7.390
7.082
7.108
479,015
-0.28(-3.81%)
Sep 17, 2015
7.415
7.526
7.321
7.390
158,717
-0.05(-0.69%)
Sep 16, 2015
7.176
7.535
7.176
7.441
352,953
+0.28(+3.93%)
Sep 15, 2015
7.168
7.253
7.121
7.159
488,545
+0.02(+0.24%)
Sep 14, 2015
7.296
7.296
7.091
7.142
213,700
-0.14(-1.88%)
Sep 11, 2015
7.210
7.330
7.168
7.279
221,198
+0.01(+0.12%)
Sep 10, 2015
7.159
7.279
7.101
7.270
303,104
+0.12(+1.67%)
Sep 09, 2015
7.269
7.269
7.100
7.151
275,519
-0.04(-0.59%)
Sep 08, 2015
7.193
7.269
7.049
7.193
283,331
+0.10(+1.43%)
Sep 04, 2015
7.075
7.092
7.092
7.092
351,148
-0.08(-1.18%)
Sep 03, 2015
7.201
7.286
7.117
7.176
230,131
-0.03(-0.35%)
Sep 02, 2015
7.184
7.269
7.058
7.201
254,568
+0.13(+1.91%)
Sep 01, 2015
7.252
7.294
7.007
7.066
368,499
-0.26(-3.57%)
Aug 31, 2015
7.260
7.446
7.218
7.328
356,972
+0.04(+0.58%)
Aug 28, 2015
7.218
7.439
7.167
7.286
728,056
+0.09(+1.29%)
Aug 27, 2015
7.033
7.277
6.965
7.193
870,140
+0.28(+4.02%)
Aug 26, 2015
7.555
7.766
6.898
6.915
1,030,061
-0.51(-6.92%)
Aug 25, 2015
9.233
9.233
7.420
7.429
1,476,081
-1.89(-20.27%)
Aug 24, 2015
9.470
9.883
9.292
9.318
339,962
-0.55(-5.56%)
Aug 21, 2015
9.731
9.933
9.655
9.866
242,092
-0.01(-0.09%)
Aug 20, 2015
9.782
10.16
9.773
9.874
344,357
+0.03(+0.26%)
Aug 19, 2015
9.866
9.950
9.739
9.849
135,748
-0.06(-0.60%)
Aug 18, 2015
10.34
10.38
9.908
9.908
171,296
-0.41(-4.00%)
Aug 17, 2015
10.18
10.41
10.03
10.32
226,530
+0.13(+1.24%)
Aug 14, 2015
9.832
10.21
9.832
10.19
201,865
+0.30(+3.07%)
Aug 13, 2015
9.900
10.02
9.832
9.891
163,158
+0.02(+0.17%)
Aug 12, 2015
9.874
10.00
9.773
9.874
139,786
-0.06(-0.59%)
Aug 11, 2015
9.925
10.11
9.765
9.933
221,496
-0.05(-0.51%)
Aug 10, 2015
9.874
10.14
9.824
9.984
208,153
+0.16(+1.63%)
Aug 07, 2015
9.748
9.841
9.596
9.824
123,197
+0.06(+0.60%)
Aug 06, 2015
9.773
9.782
9.663
9.765
143,861
+0.01(+0.09%)
Aug 05, 2015
9.689
9.992
9.630
9.756
229,123
+0.13(+1.40%)
Aug 04, 2015
9.706
9.739
9.579
9.621
130,158
-0.05(-0.52%)
Aug 03, 2015
9.638
9.731
9.495
9.672
192,081
+0.03(+0.35%)
Jul 31, 2015
9.647
9.689
9.470
9.638
130,428
+0.04(+0.44%)
Jul 30, 2015
9.301
9.807
9.301
9.596
438,547
+0.22(+2.34%)
Jul 29, 2015
9.427
9.529
9.301
9.377
195,050
-0.05(-0.54%)
Jul 28, 2015
9.292
9.444
9.208
9.427
152,757
+0.15(+1.64%)
Jul 27, 2015
9.149
9.292
9.149
9.276
113,973
+0.04(+0.46%)
Jul 24, 2015
9.292
9.351
9.158
9.233
164,687
-0.10(-1.08%)
Jul 23, 2015
9.318
9.385
9.259
9.335
108,879
+0.00(+0.00%)
Jul 22, 2015
9.090
9.351
9.090
9.335
161,937
+0.16(+1.75%)
Jul 21, 2015
8.432
9.394
8.432
9.174
145,788
-0.03(-0.27%)
Jul 20, 2015
9.453
9.453
9.149
9.200
229,043
-0.21(-2.24%)
Jul 17, 2015
9.604
9.604
9.351
9.410
132,396
-0.15(-1.59%)
Jul 16, 2015
9.579
9.714
9.486
9.562
97,621
+0.04(+0.44%)
Jul 15, 2015
9.680
9.689
9.444
9.520
151,811
-0.15(-1.57%)
Jul 14, 2015
9.545
9.674
9.461
9.672
108,587
+0.12(+1.24%)
Jul 13, 2015
9.621
9.663
9.500
9.554
177,439
+0.00(+0.00%)
Jul 10, 2015
9.512
9.655
9.412
9.554
165,872
+0.15(+1.61%)
Jul 09, 2015
9.571
9.689
9.402
9.402
189,765
-0.03(-0.36%)
Jul 08, 2015
9.621
9.689
9.301
9.436
436,530
-0.25(-2.61%)
Jul 07, 2015
9.916
9.916
9.663
9.689
226,319
-0.19(-1.96%)
Jul 06, 2015
9.908
9.967
9.756
9.883
176,056
-0.11(-1.10%)
Jul 02, 2015
10.16
9.992
9.992
9.992
134,363
-0.13(-1.33%)
Jul 01, 2015
10.05
10.30
9.967
10.13
241,591
+0.13(+1.26%)
Jun 30, 2015
10.09
10.17
9.900
10.00
198,017
-0.08(-0.75%)
Jun 29, 2015
10.20
10.35
10.06
10.08
249,581
-0.24(-2.29%)
Jun 26, 2015
10.15
10.33
10.08
10.31
900,697
+0.16(+1.58%)
Jun 25, 2015
10.00
10.15
9.959
10.15
176,075
+0.18(+1.77%)
Jun 24, 2015
9.916
9.984
9.874
9.975
197,314
+0.06(+0.60%)
Jun 23, 2015
9.798
9.925
9.731
9.916
83,799
+0.14(+1.47%)
Jun 22, 2015
9.824
9.900
9.731
9.773
119,539
-0.04(-0.43%)
Jun 19, 2015
9.748
9.866
9.638
9.815
204,296
+0.10(+1.04%)
Jun 18, 2015
9.596
9.756
9.579
9.714
162,268
+0.15(+1.59%)
Jun 17, 2015
9.647
9.706
9.537
9.562
106,517
-0.04(-0.44%)
Jun 16, 2015
9.663
9.689
9.478
9.604
152,434
-0.06(-0.61%)
Jun 15, 2015
9.655
9.778
9.444
9.663
199,200
-0.10(-1.04%)
Jun 12, 2015
9.512
9.807
9.410
9.765
218,577
+0.19(+2.03%)
Jun 11, 2015
9.697
9.697
9.550
9.571
172,672
-0.09(-0.96%)
Jun 10, 2015
9.503
9.807
9.478
9.663
227,220
+0.23(+2.41%)
Jun 09, 2015
9.344
9.519
9.285
9.436
111,312
+0.07(+0.71%)
Jun 08, 2015
9.310
9.486
9.202
9.369
285,411
+0.01(+0.09%)
Jun 05, 2015
9.235
9.475
9.101
9.361
247,051
+0.09(+0.99%)
Jun 04, 2015
9.411
9.570
9.244
9.269
287,619
-0.22(-2.29%)
Jun 03, 2015
9.035
9.611
8.926
9.486
503,242
+0.45(+5.00%)
Jun 02, 2015
8.441
9.193
8.441
9.035
566,455
+0.02(+0.19%)
Jun 01, 2015
9.018
9.093
8.834
9.018
212,734
+0.01(+0.09%)
May 29, 2015
9.085
9.118
8.968
9.010
161,510
-0.10(-1.10%)
May 28, 2015
9.110
9.135
9.051
9.110
124,487
-0.01(-0.09%)
May 27, 2015
8.901
9.143
8.901
9.118
146,392
+0.22(+2.44%)
May 26, 2015
8.951
8.951
8.717
8.901
193,002
-0.05(-0.56%)
May 22, 2015
8.984
8.951
8.951
8.951
98,233
-0.03(-0.37%)
May 21, 2015
8.943
9.035
8.909
8.984
79,703
+0.03(+0.37%)
May 20, 2015
8.809
8.976
8.776
8.951
161,274
+0.15(+1.71%)
May 19, 2015
8.893
8.893
8.767
8.801
201,614
-0.08(-0.94%)
May 18, 2015
8.809
8.943
8.767
8.884
224,449
+0.07(+0.76%)
May 15, 2015
8.851
8.926
8.776
8.817
131,326
-0.08(-0.85%)
May 14, 2015
8.867
8.984
8.812
8.893
161,437
+0.04(+0.47%)
May 13, 2015
8.826
8.901
8.759
8.851
95,671
+0.08(+0.86%)
May 12, 2015
8.801
8.859
8.567
8.776
100,208
-0.06(-0.66%)
May 11, 2015
8.817
9.001
8.817
8.834
110,918
-0.10(-1.12%)
May 08, 2015
8.801
8.984
8.776
8.934
208,614
+0.24(+2.79%)
May 07, 2015
8.450
8.717
8.441
8.692
156,302
+0.23(+2.67%)
May 06, 2015
8.750
8.777
8.458
8.466
232,500
-0.28(-3.15%)
May 05, 2015
8.951
9.060
8.650
8.742
225,927
-0.23(-2.52%)
May 04, 2015
8.984
9.147
8.926
8.968
103,020
-0.02(-0.19%)
May 01, 2015
8.984
9.018
8.801
8.984
104,698
+0.02(+0.19%)
Apr 30, 2015
9.193
9.202
8.943
8.968
193,621
-0.27(-2.90%)
Apr 29, 2015
9.478
9.494
9.218
9.235
99,592
-0.28(-2.90%)
Apr 28, 2015
9.310
9.511
9.310
9.511
169,663
+0.23(+2.43%)
Apr 27, 2015
9.369
9.519
9.235
9.285
97,145
-0.07(-0.71%)
Apr 24, 2015
9.302
9.352
9.210
9.352
126,638
+0.08(+0.90%)
Apr 23, 2015
9.377
9.544
9.260
9.269
257,060
-0.14(-1.51%)
Apr 22, 2015
9.202
9.411
9.193
9.411
125,889
+0.19(+2.09%)
Apr 21, 2015
9.411
9.411
9.127
9.218
104,031
-0.18(-1.87%)
Apr 20, 2015
9.361
9.478
9.344
9.394
79,382
+0.07(+0.72%)
Apr 17, 2015
9.402
9.536
9.235
9.327
249,171
-0.15(-1.59%)
Apr 16, 2015
9.419
9.528
9.319
9.478
113,572
+0.02(+0.18%)
Apr 15, 2015
9.361
9.486
9.310
9.461
133,639
+0.11(+1.16%)
Apr 14, 2015
9.244
9.377
9.185
9.352
172,559
+0.12(+1.27%)
Apr 13, 2015
9.227
9.386
9.202
9.235
112,575
+0.01(+0.09%)
Apr 10, 2015
9.361
9.361
9.135
9.227
144,854
+0.07(+0.73%)
Apr 09, 2015
9.218
9.310
9.093
9.160
108,109
-0.08(-0.81%)
Apr 08, 2015
9.127
9.344
9.127
9.235
235,947
+0.13(+1.47%)
Apr 07, 2015
8.951
9.168
8.934
9.101
190,015
+0.13(+1.49%)
Apr 06, 2015
8.859
9.097
8.842
8.968
145,065
+0.10(+1.13%)
Apr 02, 2015
8.901
8.867
8.867
8.867
99,190
-0.04(-0.47%)
Apr 01, 2015
8.959
9.118
8.750
8.909
177,000
-0.13(-1.39%)
Mar 31, 2015
8.767
9.076
8.596
9.035
366,144
+0.23(+2.56%)
Mar 30, 2015
8.750
8.826
8.717
8.809
151,516
+0.04(+0.48%)
Mar 27, 2015
8.993
9.018
8.642
8.767
173,527
-0.22(-2.42%)
Mar 26, 2015
8.943
9.026
8.851
8.984
153,588
+0.00(+0.00%)
Mar 25, 2015
8.976
9.118
8.914
8.984
198,985
+0.01(+0.09%)
Mar 24, 2015
9.377
9.377
8.801
8.976
380,945
-0.39(-4.19%)
Mar 23, 2015
9.235
9.444
9.202
9.369
232,087
+0.09(+0.99%)
Mar 20, 2015
9.152
9.294
9.134
9.277
416,816
+0.17(+1.83%)
Mar 19, 2015
9.185
9.185
9.051
9.110
158,819
-0.09(-1.00%)
Mar 18, 2015
8.901
9.260
8.876
9.202
336,196
+0.28(+3.09%)
Mar 17, 2015
8.817
8.943
8.784
8.926
222,310
+0.07(+0.75%)
Mar 16, 2015
8.893
8.966
8.809
8.859
223,522
-0.02(-0.19%)
Mar 13, 2015
8.776
8.976
8.633
8.876
553,458
+0.13(+1.43%)
Mar 12, 2015
8.491
8.776
8.466
8.750
337,739
+0.35(+4.18%)
Mar 11, 2015
8.375
8.416
8.226
8.399
282,722
+0.05(+0.59%)
Mar 10, 2015
8.308
8.383
8.135
8.350
257,712
-0.01(-0.10%)
Mar 09, 2015
8.308
8.391
8.284
8.358
190,680
+0.06(+0.70%)
Mar 06, 2015
8.399
8.433
8.205
8.300
205,187
-0.15(-1.76%)
Mar 05, 2015
8.300
8.474
8.242
8.449
182,733
+0.13(+1.59%)
Mar 04, 2015
8.350
8.391
8.201
8.317
322,648
-0.02(-0.20%)
Mar 03, 2015
8.383
8.391
8.151
8.333
327,877
-0.08(-0.98%)
Mar 02, 2015
8.433
8.565
8.342
8.416
433,950
-0.05(-0.59%)
Feb 27, 2015
8.507
8.648
8.441
8.466
504,154
-0.01(-0.10%)
Feb 26, 2015
9.111
9.152
8.416
8.474
807,648
-0.64(-6.99%)
Feb 25, 2015
9.235
9.310
8.764
9.111
676,339
+0.00(+0.00%)
Feb 24, 2015
9.947
10.01
8.706
9.111
1,817,196
-1.61(-14.98%)
Feb 23, 2015
10.44
10.72
10.37
10.72
147,413
+0.22(+2.13%)
Feb 20, 2015
10.65
10.71
10.45
10.49
207,430
-0.22(-2.01%)
Feb 19, 2015
10.80
10.90
10.63
10.71
151,742
-0.09(-0.84%)
Feb 18, 2015
10.61
10.82
10.61
10.80
106,768
+0.14(+1.32%)
Feb 17, 2015
10.62
10.68
10.47
10.66
162,471
+0.06(+0.55%)
Feb 13, 2015
10.64
10.60
10.60
10.60
90,510
-0.03(-0.31%)
Feb 12, 2015
10.61
10.66
10.52
10.63
112,374
+0.10(+0.94%)
Feb 11, 2015
10.47
10.76
10.43
10.53
91,670
+0.01(+0.08%)
Feb 10, 2015
10.50
10.59
10.34
10.53
130,419
+0.10(+0.95%)
Feb 09, 2015
10.56
10.68
10.41
10.43
104,457
-0.22(-2.10%)
Feb 06, 2015
10.70
10.75
10.53
10.65
135,982
+0.00(+0.00%)
Feb 05, 2015
10.48
10.67
10.44
10.65
109,725
+0.18(+1.74%)
Feb 04, 2015
10.71
10.82
10.45
10.47
144,792
-0.28(-2.62%)
Feb 03, 2015
10.58
10.88
10.52
10.75
267,985
+0.26(+2.44%)
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.