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
Craft Brew Alliance
(NQ:
BREW
)
N/A
UNCHANGED
Last Price
Updated:
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
6.290
6.310
6.201
6.270
12,898
+0.05(+0.80%)
Jan 30, 2012
6.260
6.260
6.200
6.220
5,525
-0.03(-0.48%)
Jan 27, 2012
6.260
6.350
6.150
6.250
27,687
-0.04(-0.64%)
Jan 26, 2012
6.340
6.340
6.150
6.290
23,388
+0.01(+0.16%)
Jan 25, 2012
6.230
6.340
6.230
6.280
16,426
+0.03(+0.48%)
Jan 24, 2012
6.180
6.250
6.160
6.250
55,902
+0.01(+0.16%)
Jan 23, 2012
6.300
6.350
6.216
6.240
11,552
-0.12(-1.89%)
Jan 20, 2012
6.240
6.430
6.160
6.360
45,468
+0.11(+1.76%)
Jan 19, 2012
6.300
6.300
6.190
6.250
4,956
+0.00(+0.00%)
Jan 18, 2012
6.200
6.280
6.170
6.250
60,129
+0.04(+0.64%)
Jan 17, 2012
5.970
6.249
5.970
6.210
20,970
+0.04(+0.65%)
Jan 13, 2012
6.190
6.200
6.150
6.170
16,368
-0.08(-1.28%)
Jan 12, 2012
6.130
6.380
6.120
6.250
18,059
+0.07(+1.13%)
Jan 11, 2012
6.070
6.210
6.040
6.180
6,726
+0.00(+0.00%)
Jan 10, 2012
6.130
6.254
6.090
6.180
15,220
+0.14(+2.32%)
Jan 09, 2012
6.210
6.210
6.010
6.040
19,930
-0.15(-2.42%)
Jan 06, 2012
6.030
6.240
6.000
6.190
30,101
+0.15(+2.48%)
Jan 05, 2012
6.000
6.100
5.980
6.040
39,076
+0.00(+0.00%)
Jan 04, 2012
6.290
6.348
5.930
6.040
71,508
+0.02(+0.33%)
Dec 30, 2011
6.000
6.070
5.960
6.020
71,456
+0.00(+0.00%)
Dec 29, 2011
5.930
6.020
5.930
6.020
35,142
+0.09(+1.52%)
Dec 28, 2011
5.980
6.010
5.900
5.930
21,564
-0.03(-0.50%)
Dec 27, 2011
5.910
6.000
5.900
5.960
20,400
+0.01(+0.17%)
Dec 23, 2011
6.000
6.000
5.900
5.950
6,597
-0.06(-1.00%)
Dec 21, 2011
5.970
6.020
5.910
6.010
40,002
+0.01(+0.17%)
Dec 20, 2011
6.300
6.300
5.900
6.000
53,117
-0.18(-2.91%)
Dec 19, 2011
6.280
6.400
6.030
6.180
30,346
-0.14(-2.22%)
Dec 16, 2011
6.250
6.340
6.140
6.320
37,447
+0.13(+2.10%)
Dec 15, 2011
6.130
6.250
5.970
6.190
13,789
+0.14(+2.31%)
Dec 14, 2011
5.960
6.050
5.945
6.050
25,883
+0.06(+1.00%)
Dec 13, 2011
6.230
6.230
5.970
5.990
29,803
-0.16(-2.60%)
Dec 12, 2011
6.320
6.320
6.010
6.150
29,538
-0.24(-3.76%)
Dec 09, 2011
6.230
6.450
6.230
6.390
15,067
+0.20(+3.23%)
Dec 08, 2011
6.420
6.440
6.190
6.190
16,637
-0.24(-3.73%)
Dec 07, 2011
6.430
6.450
6.300
6.430
18,371
-0.02(-0.31%)
Dec 06, 2011
6.530
6.570
6.380
6.450
27,695
-0.15(-2.27%)
Dec 05, 2011
6.450
6.600
6.230
6.600
29,487
+0.21(+3.29%)
Dec 02, 2011
6.220
6.390
6.180
6.390
11,864
+0.27(+4.41%)
Dec 01, 2011
6.430
6.430
6.120
6.120
21,050
-0.33(-5.12%)
Nov 30, 2011
6.150
6.450
5.990
6.450
38,942
+0.49(+8.22%)
Nov 29, 2011
6.020
6.060
5.850
5.960
13,915
-0.05(-0.83%)
Nov 28, 2011
5.860
6.040
5.790
6.010
23,401
+0.34(+6.00%)
Nov 25, 2011
5.815
5.820
5.670
5.670
12,863
-0.14(-2.41%)
Nov 23, 2011
5.990
6.070
5.810
5.810
23,148
-0.21(-3.49%)
Nov 22, 2011
5.880
6.160
5.880
6.020
17,263
+0.02(+0.33%)
Nov 21, 2011
6.220
6.230
5.900
6.000
30,317
-0.29(-4.61%)
Nov 18, 2011
6.380
6.450
6.260
6.290
15,612
-0.08(-1.26%)
Nov 17, 2011
6.360
6.500
6.310
6.370
19,177
+0.05(+0.79%)
Nov 16, 2011
6.520
6.520
6.300
6.320
23,604
-0.23(-3.51%)
Nov 15, 2011
6.550
7.220
6.190
6.550
57,619
-0.25(-3.68%)
Nov 14, 2011
6.470
6.800
6.350
6.800
39,034
+0.33(+5.10%)
Nov 11, 2011
6.280
6.480
6.210
6.470
28,122
+0.23(+3.69%)
Nov 10, 2011
6.130
6.290
6.120
6.240
14,789
+0.23(+3.83%)
Nov 09, 2011
6.280
6.280
6.010
6.010
36,075
-0.43(-6.68%)
Nov 08, 2011
6.280
6.720
6.150
6.440
10,808
+0.17(+2.71%)
Nov 07, 2011
6.520
6.520
6.200
6.270
16,019
-0.22(-3.39%)
Nov 04, 2011
6.580
6.580
6.401
6.490
7,754
-0.19(-2.84%)
Nov 03, 2011
6.550
6.680
6.420
6.680
16,500
+0.21(+3.25%)
Nov 02, 2011
6.180
6.490
6.150
6.470
34,453
+0.45(+7.48%)
Nov 01, 2011
6.300
6.400
5.890
6.020
29,881
-0.53(-8.09%)
Oct 31, 2011
6.930
6.930
6.540
6.550
18,106
-0.49(-6.96%)
Oct 28, 2011
7.000
7.090
6.660
7.040
42,945
+0.04(+0.57%)
Oct 27, 2011
6.580
7.020
6.390
7.000
93,728
+0.54(+8.36%)
Oct 26, 2011
6.160
6.500
5.950
6.460
29,221
+0.42(+6.95%)
Oct 25, 2011
6.160
6.270
5.960
6.040
19,557
-0.19(-3.05%)
Oct 24, 2011
6.160
6.230
6.120
6.230
21,858
+0.16(+2.64%)
Oct 21, 2011
6.210
6.210
5.810
6.070
31,945
+0.00(+0.00%)
Oct 20, 2011
6.090
6.160
6.000
6.070
11,948
-0.03(-0.49%)
Oct 19, 2011
6.310
6.310
6.080
6.100
14,871
-0.18(-2.87%)
Oct 18, 2011
6.420
6.500
5.690
6.280
74,708
-0.09(-1.41%)
Oct 17, 2011
6.530
6.530
6.330
6.370
30,592
-0.19(-2.90%)
Oct 14, 2011
6.460
6.570
6.270
6.560
18,782
+0.16(+2.50%)
Oct 13, 2011
6.370
6.420
6.320
6.400
15,102
-0.03(-0.47%)
Oct 12, 2011
6.200
6.450
6.116
6.430
46,750
+0.28(+4.55%)
Oct 11, 2011
6.070
6.250
6.010
6.150
45,325
+0.07(+1.15%)
Oct 10, 2011
5.870
6.120
5.820
6.080
37,776
+0.29(+5.01%)
Oct 07, 2011
5.890
6.000
5.740
5.790
26,238
-0.09(-1.53%)
Oct 06, 2011
5.740
5.900
5.650
5.880
22,635
+0.12(+2.08%)
Oct 05, 2011
5.510
5.780
5.500
5.760
22,576
+0.31(+5.69%)
Oct 04, 2011
5.100
5.530
5.100
5.450
70,179
+0.35(+6.86%)
Oct 03, 2011
5.560
5.600
5.080
5.100
72,235
-0.51(-9.09%)
Sep 30, 2011
5.630
5.660
5.600
5.610
16,273
-0.11(-1.92%)
Sep 29, 2011
5.730
5.730
5.600
5.720
20,302
+0.12(+2.14%)
Sep 28, 2011
5.880
5.880
5.600
5.600
27,005
-0.28(-4.76%)
Sep 27, 2011
5.880
5.970
5.770
5.880
44,868
+0.10(+1.73%)
Sep 26, 2011
5.730
5.960
5.580
5.780
18,970
+0.09(+1.58%)
Sep 23, 2011
5.510
5.730
5.510
5.690
23,933
+0.20(+3.64%)
Sep 22, 2011
5.500
5.600
5.400
5.490
74,554
-0.09(-1.61%)
Sep 21, 2011
5.670
5.740
5.550
5.580
42,134
-0.10(-1.76%)
Sep 20, 2011
5.590
5.700
5.550
5.680
73,408
+0.11(+1.97%)
Sep 19, 2011
5.600
5.610
5.500
5.570
37,961
-0.07(-1.24%)
Sep 16, 2011
5.670
5.670
5.570
5.640
40,961
+0.01(+0.18%)
Sep 15, 2011
5.680
5.680
5.560
5.630
31,310
-0.03(-0.53%)
Sep 14, 2011
5.520
5.660
5.480
5.660
100,791
+0.18(+3.28%)
Sep 13, 2011
5.460
5.515
5.410
5.480
51,438
+0.01(+0.18%)
Sep 12, 2011
5.510
5.630
5.410
5.470
49,011
-0.10(-1.80%)
Sep 09, 2011
5.550
5.660
5.550
5.570
40,896
-0.03(-0.54%)
Sep 08, 2011
5.690
5.850
5.570
5.600
54,040
-0.15(-2.61%)
Sep 07, 2011
5.610
5.810
5.500
5.750
76,783
+0.21(+3.79%)
Sep 06, 2011
5.530
5.660
5.390
5.540
58,941
-0.10(-1.77%)
Sep 02, 2011
5.690
5.820
5.620
5.640
62,851
-0.12(-2.08%)
Sep 01, 2011
5.960
6.120
5.750
5.760
38,779
-0.22(-3.68%)
Aug 31, 2011
6.140
6.140
5.910
5.980
58,921
-0.12(-1.97%)
Aug 30, 2011
6.070
6.310
5.930
6.100
39,340
+0.00(+0.00%)
Aug 29, 2011
5.970
6.200
5.970
6.100
63,787
+0.21(+3.57%)
Aug 26, 2011
5.720
5.900
5.720
5.890
39,689
+0.17(+2.97%)
Aug 25, 2011
5.930
6.010
5.700
5.720
31,033
-0.18(-3.05%)
Aug 24, 2011
6.050
6.080
5.880
5.900
46,245
-0.20(-3.28%)
Aug 23, 2011
5.800
6.110
5.800
6.100
39,952
+0.33(+5.72%)
Aug 22, 2011
6.020
6.040
5.720
5.770
35,833
-0.08(-1.37%)
Aug 19, 2011
5.800
6.200
5.800
5.850
48,001
+0.01(+0.17%)
Aug 18, 2011
6.130
6.130
5.749
5.840
77,929
-0.37(-5.96%)
Aug 17, 2011
6.280
6.537
6.140
6.210
38,091
-0.08(-1.27%)
Aug 16, 2011
6.200
6.660
5.800
6.290
131,993
+0.01(+0.16%)
Aug 15, 2011
5.800
6.500
5.800
6.280
93,867
+0.53(+9.22%)
Aug 12, 2011
5.960
6.000
5.590
5.750
66,482
-0.18(-3.04%)
Aug 11, 2011
5.340
5.980
5.340
5.930
98,930
+0.59(+11.05%)
Aug 10, 2011
5.590
5.640
5.306
5.340
108,045
-0.41(-7.13%)
Aug 09, 2011
5.795
6.058
5.600
5.750
106,108
-0.03(-0.52%)
Aug 08, 2011
6.320
6.350
5.780
5.780
96,388
-0.65(-10.11%)
Aug 05, 2011
6.680
6.700
6.050
6.430
64,779
-0.22(-3.31%)
Aug 04, 2011
7.030
7.090
6.600
6.650
88,920
-0.41(-5.81%)
Aug 03, 2011
7.180
7.420
6.730
7.060
121,582
-0.14(-1.94%)
Aug 02, 2011
7.610
7.630
7.170
7.200
81,563
-0.44(-5.76%)
Aug 01, 2011
7.840
7.879
7.550
7.640
56,038
-0.15(-1.93%)
Jul 29, 2011
7.770
7.800
7.690
7.790
35,991
+0.04(+0.52%)
Jul 28, 2011
7.790
7.935
7.700
7.750
31,679
+0.00(+0.00%)
Jul 27, 2011
8.120
8.120
7.691
7.750
86,787
-0.35(-4.32%)
Jul 26, 2011
8.240
8.369
8.090
8.100
30,222
-0.16(-1.94%)
Jul 25, 2011
8.350
8.470
8.250
8.260
23,554
-0.14(-1.67%)
Jul 22, 2011
8.440
8.510
8.200
8.400
25,488
-0.12(-1.41%)
Jul 21, 2011
8.320
8.600
8.320
8.520
62,160
+0.21(+2.53%)
Jul 20, 2011
8.220
8.340
8.020
8.310
17,710
+0.09(+1.09%)
Jul 19, 2011
8.140
8.310
8.140
8.220
53,394
+0.09(+1.11%)
Jul 18, 2011
8.120
8.180
8.000
8.130
44,545
+0.01(+0.12%)
Jul 15, 2011
8.330
8.430
8.027
8.120
48,781
-0.20(-2.40%)
Jul 14, 2011
8.510
8.720
8.180
8.320
57,920
-0.14(-1.65%)
Jul 13, 2011
8.180
8.570
8.180
8.460
56,790
+0.31(+3.80%)
Jul 12, 2011
8.480
8.480
8.120
8.150
31,301
-0.31(-3.66%)
Jul 11, 2011
8.430
8.500
8.421
8.460
20,782
-0.02(-0.24%)
Jul 08, 2011
8.360
8.580
8.276
8.480
30,742
+0.01(+0.12%)
Jul 07, 2011
8.250
8.540
8.000
8.470
73,253
+0.19(+2.29%)
Jul 06, 2011
8.480
8.720
8.180
8.280
142,162
-0.23(-2.70%)
Jul 05, 2011
8.720
8.910
8.470
8.510
113,185
-0.27(-3.08%)
Jul 01, 2011
8.620
8.950
8.617
8.780
69,357
+0.17(+1.97%)
Jun 30, 2011
8.520
8.810
8.450
8.610
73,043
+0.15(+1.77%)
Jun 29, 2011
8.960
9.140
8.250
8.460
129,419
-0.57(-6.31%)
Jun 28, 2011
8.920
9.180
8.920
9.030
53,255
+0.15(+1.69%)
Jun 27, 2011
8.720
9.100
8.570
8.880
104,463
+0.11(+1.25%)
Jun 24, 2011
8.740
9.070
8.531
8.770
1,380,090
+0.07(+0.80%)
Jun 23, 2011
8.830
8.940
8.550
8.700
49,063
-0.19(-2.14%)
Jun 22, 2011
8.890
9.040
8.630
8.890
63,632
+0.04(+0.45%)
Jun 21, 2011
9.020
9.269
8.500
8.850
109,462
-0.18(-1.99%)
Jun 20, 2011
9.265
9.500
8.960
9.030
57,178
-0.34(-3.63%)
Jun 17, 2011
9.630
9.720
9.250
9.370
50,413
-0.22(-2.29%)
Jun 16, 2011
9.450
9.750
9.310
9.590
28,644
+0.11(+1.16%)
Jun 15, 2011
9.690
9.890
9.380
9.480
43,023
-0.20(-2.07%)
Jun 14, 2011
9.900
10.17
9.630
9.680
88,946
-0.22(-2.22%)
Jun 13, 2011
9.580
9.930
9.520
9.900
62,454
+0.33(+3.45%)
Jun 10, 2011
9.680
9.710
9.120
9.570
51,515
-0.04(-0.42%)
Jun 09, 2011
9.540
9.750
9.500
9.610
26,877
+0.11(+1.16%)
Jun 08, 2011
9.500
9.600
9.380
9.500
25,788
-0.04(-0.47%)
Jun 07, 2011
9.460
9.600
9.413
9.545
57,549
+0.07(+0.79%)
Jun 06, 2011
9.425
9.500
9.171
9.470
27,467
+0.15(+1.61%)
Jun 03, 2011
9.090
9.370
9.010
9.320
25,798
-0.19(-2.00%)
May 24, 2011
9.240
9.700
9.160
9.510
54,142
+0.30(+3.26%)
May 23, 2011
9.000
9.250
9.000
9.210
11,419
-0.06(-0.65%)
May 20, 2011
9.130
9.280
8.751
9.270
28,867
+0.10(+1.09%)
May 19, 2011
9.750
9.750
9.040
9.170
52,986
-0.53(-5.46%)
May 18, 2011
9.530
9.800
9.310
9.700
66,076
+0.21(+2.21%)
May 17, 2011
8.740
9.550
8.600
9.490
93,635
+0.68(+7.72%)
May 16, 2011
8.630
8.880
8.600
8.810
29,558
+0.13(+1.50%)
May 13, 2011
8.930
8.930
8.620
8.680
27,683
-0.24(-2.69%)
May 12, 2011
8.570
8.940
8.290
8.920
37,207
+0.35(+4.08%)
May 11, 2011
8.860
8.890
8.530
8.570
28,338
-0.33(-3.71%)
May 10, 2011
9.110
9.130
8.820
8.900
24,261
-0.12(-1.30%)
May 09, 2011
8.920
9.120
8.890
9.017
20,356
+0.12(+1.31%)
May 06, 2011
8.860
8.950
8.610
8.900
21,962
+0.01(+0.11%)
May 05, 2011
8.870
8.930
8.640
8.890
32,111
-0.04(-0.45%)
May 04, 2011
9.140
9.160
8.821
8.930
26,869
-0.24(-2.62%)
May 03, 2011
9.080
9.300
9.080
9.170
15,790
+0.05(+0.55%)
May 02, 2011
9.110
9.200
9.080
9.120
20,098
-0.07(-0.76%)
Apr 29, 2011
9.130
9.250
9.080
9.190
11,021
+0.08(+0.88%)
Apr 28, 2011
9.360
9.390
9.080
9.110
30,270
-0.21(-2.25%)
Apr 27, 2011
9.200
9.490
9.170
9.320
35,750
+0.15(+1.64%)
Apr 26, 2011
8.890
9.250
8.890
9.170
32,197
+0.26(+2.92%)
Apr 25, 2011
9.170
9.180
8.800
8.910
56,754
-0.32(-3.47%)
Apr 21, 2011
9.250
9.440
9.090
9.230
40,519
-0.14(-1.49%)
Apr 20, 2011
9.220
9.500
9.010
9.370
42,626
+0.21(+2.29%)
Apr 19, 2011
9.100
9.190
9.070
9.160
32,280
+0.12(+1.33%)
Apr 18, 2011
9.120
9.150
8.660
9.040
43,415
-0.10(-1.09%)
Apr 15, 2011
9.060
9.190
8.930
9.140
33,473
+0.11(+1.22%)
Apr 14, 2011
8.860
9.200
8.860
9.030
54,379
+0.19(+2.15%)
Apr 13, 2011
8.720
9.060
8.720
8.840
66,636
+0.16(+1.84%)
Apr 12, 2011
8.560
8.830
8.560
8.680
50,526
+0.12(+1.40%)
Apr 11, 2011
8.520
8.869
8.520
8.560
33,670
+0.01(+0.12%)
Apr 08, 2011
8.370
8.640
8.347
8.550
42,002
+0.22(+2.64%)
Apr 07, 2011
8.500
8.500
8.100
8.330
51,445
-0.19(-2.23%)
Apr 06, 2011
8.600
8.600
8.460
8.520
26,688
-0.06(-0.70%)
Apr 05, 2011
8.520
8.618
8.410
8.580
60,338
+0.07(+0.82%)
Apr 04, 2011
8.420
8.640
8.240
8.510
117,474
+0.07(+0.83%)
Apr 01, 2011
8.970
8.970
8.340
8.440
121,998
-0.66(-7.25%)
Mar 31, 2011
9.320
9.337
8.890
9.100
95,132
-0.39(-4.11%)
Mar 30, 2011
9.290
9.590
9.161
9.490
70,810
+0.25(+2.71%)
Mar 29, 2011
9.200
9.400
8.690
9.240
182,949
-0.02(-0.22%)
Mar 28, 2011
8.290
9.260
8.250
9.260
191,773
+1.02(+12.38%)
Mar 25, 2011
8.140
8.338
8.020
8.240
39,528
+0.11(+1.35%)
Mar 24, 2011
8.010
8.140
7.967
8.130
29,200
+0.10(+1.25%)
Mar 23, 2011
8.020
8.080
7.900
8.030
25,472
-0.03(-0.37%)
Mar 22, 2011
8.290
8.330
7.830
8.060
91,718
-0.26(-3.12%)
Mar 21, 2011
8.420
8.500
8.250
8.320
22,944
+0.04(+0.48%)
Mar 18, 2011
8.560
8.560
8.280
8.280
38,022
-0.14(-1.66%)
Mar 17, 2011
8.270
8.480
8.011
8.420
48,280
+0.23(+2.81%)
Mar 16, 2011
8.240
8.512
7.900
8.190
38,654
-0.03(-0.36%)
Mar 15, 2011
8.010
8.380
7.660
8.220
40,309
-0.02(-0.24%)
Mar 14, 2011
7.730
8.420
7.730
8.240
70,792
+0.36(+4.57%)
Mar 11, 2011
8.760
8.830
7.670
7.880
140,615
-0.82(-9.43%)
Mar 10, 2011
8.730
8.940
8.250
8.700
94,483
-0.10(-1.14%)
Mar 09, 2011
8.780
8.880
8.591
8.800
40,829
+0.02(+0.23%)
Mar 08, 2011
8.430
8.840
8.400
8.780
80,949
+0.35(+4.15%)
Mar 07, 2011
8.530
8.530
8.250
8.430
32,634
-0.14(-1.63%)
Mar 04, 2011
8.800
8.950
8.470
8.570
72,043
-0.11(-1.27%)
Mar 03, 2011
8.260
8.770
8.190
8.680
115,627
+0.46(+5.60%)
Mar 02, 2011
8.100
8.250
8.000
8.220
36,553
+0.08(+0.98%)
Mar 01, 2011
8.050
8.190
7.980
8.140
38,032
+0.09(+1.12%)
Feb 28, 2011
8.000
8.190
7.910
8.050
128,369
+0.10(+1.26%)
Feb 25, 2011
7.680
7.980
7.661
7.950
28,460
+0.29(+3.79%)
Feb 24, 2011
7.670
7.710
7.610
7.660
19,838
+0.00(+0.00%)
Feb 23, 2011
7.810
7.864
7.520
7.660
51,960
-0.22(-2.79%)
Feb 22, 2011
7.780
7.980
7.720
7.880
52,625
+0.10(+1.29%)
Feb 18, 2011
8.000
8.020
7.700
7.780
86,133
-0.19(-2.38%)
Feb 17, 2011
8.000
8.100
7.924
7.970
114,595
-0.09(-1.12%)
Feb 16, 2011
8.050
8.230
8.000
8.060
187,255
+0.16(+2.03%)
Feb 15, 2011
7.480
7.910
7.480
7.900
66,874
+0.38(+5.05%)
Feb 14, 2011
7.440
7.540
7.400
7.520
37,301
+0.10(+1.35%)
Feb 11, 2011
7.490
7.530
7.400
7.420
27,371
-0.07(-0.93%)
Feb 10, 2011
7.400
7.490
7.300
7.490
25,902
+0.02(+0.27%)
Feb 09, 2011
7.410
7.560
7.400
7.470
27,938
+0.04(+0.54%)
Feb 08, 2011
7.360
7.440
7.350
7.430
19,477
+0.07(+0.95%)
Feb 07, 2011
7.580
7.580
7.330
7.360
75,535
-0.16(-2.13%)
Feb 04, 2011
7.540
7.640
7.450
7.520
41,728
+0.02(+0.27%)
Feb 03, 2011
7.640
7.680
7.500
7.500
24,488
-0.14(-1.83%)
Feb 02, 2011
7.450
7.960
7.410
7.640
80,321
+0.19(+2.55%)
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.