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
Cheniere Energy
(NY:
LNG
)
157.79
+2.32 (+1.49%)
Official Closing Price
Updated: 7:00 PM EDT, May 31, 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 (%)
Oct 30, 2009
2.513
2.533
2.234
2.324
779,525
-0.22(-8.63%)
Oct 29, 2009
2.543
2.593
2.493
2.543
283,383
+0.02(+0.79%)
Oct 28, 2009
2.613
2.663
2.493
2.523
358,220
-0.09(-3.44%)
Oct 27, 2009
2.653
2.762
2.593
2.613
352,313
-0.04(-1.50%)
Oct 26, 2009
2.712
2.812
2.643
2.653
341,080
-0.03(-1.11%)
Oct 23, 2009
2.712
2.752
2.643
2.683
717,874
-0.23(-7.88%)
Oct 22, 2009
2.962
3.032
2.802
2.912
523,438
-0.03(-1.02%)
Oct 21, 2009
2.643
3.131
2.633
2.942
1,646,495
+0.28(+10.49%)
Oct 20, 2009
2.643
2.663
2.643
2.663
388,866
-0.09(-3.26%)
Oct 19, 2009
2.782
2.822
2.722
2.752
400,391
-0.03(-1.08%)
Oct 16, 2009
2.643
2.812
2.623
2.782
737,534
+0.12(+4.49%)
Oct 15, 2009
2.633
2.703
2.593
2.663
633,168
+0.03(+1.14%)
Oct 14, 2009
2.683
2.683
2.623
2.633
449,511
-0.01(-0.38%)
Oct 13, 2009
2.643
2.693
2.623
2.643
638,798
+0.00(+0.00%)
Oct 12, 2009
2.703
2.862
2.613
2.643
667,750
-0.10(-3.64%)
Oct 09, 2009
2.693
2.852
2.623
2.742
1,025,653
+0.13(+4.96%)
Oct 08, 2009
2.653
2.693
2.613
2.613
671,319
+0.00(+0.00%)
Oct 07, 2009
2.593
2.673
2.593
2.613
1,386,119
+0.02(+0.77%)
Oct 06, 2009
2.712
2.762
2.563
2.593
634,592
-0.09(-3.35%)
Oct 05, 2009
2.742
2.772
2.633
2.683
501,031
-0.04(-1.47%)
Oct 02, 2009
2.802
2.802
2.673
2.722
506,151
-0.11(-3.87%)
Oct 01, 2009
2.922
2.962
2.792
2.832
1,032,077
-0.09(-3.07%)
Sep 30, 2009
2.972
3.042
2.852
2.922
278,008
-0.04(-1.35%)
Sep 29, 2009
3.071
3.111
2.942
2.962
388,925
-0.14(-4.50%)
Sep 28, 2009
3.062
3.141
3.052
3.101
1,301,364
+0.05(+1.63%)
Sep 25, 2009
3.081
3.081
2.942
3.052
561,597
-0.05(-1.61%)
Sep 24, 2009
3.181
3.241
3.042
3.101
403,773
-0.05(-1.58%)
Sep 23, 2009
3.141
3.331
3.141
3.151
939,613
+0.02(+0.64%)
Sep 22, 2009
3.091
3.341
3.091
3.131
968,707
+0.05(+1.62%)
Sep 21, 2009
3.161
3.171
3.032
3.081
445,771
-0.05(-1.59%)
Sep 18, 2009
3.002
3.141
2.992
3.131
508,274
+0.10(+3.29%)
Sep 17, 2009
3.391
3.460
3.022
3.032
981,935
-0.23(-6.94%)
Sep 16, 2009
3.261
3.540
3.231
3.258
1,173,824
+0.04(+1.13%)
Sep 15, 2009
3.091
3.341
3.081
3.221
1,022,095
+0.08(+2.54%)
Sep 14, 2009
3.121
3.171
2.952
3.141
1,120,949
-0.03(-0.94%)
Sep 11, 2009
2.832
3.450
2.762
3.171
1,566,064
+0.35(+12.37%)
Sep 10, 2009
2.872
2.882
2.752
2.822
666,030
-0.04(-1.39%)
Sep 09, 2009
2.812
2.872
2.772
2.862
524,910
+0.06(+2.14%)
Sep 08, 2009
2.842
2.842
2.693
2.802
581,332
+0.05(+1.81%)
Sep 04, 2009
2.613
2.752
2.593
2.752
259,304
+0.14(+5.34%)
Sep 03, 2009
2.513
2.740
2.513
2.613
437,580
+0.11(+4.38%)
Sep 02, 2009
2.553
2.633
2.453
2.503
324,406
-0.07(-2.71%)
Sep 01, 2009
2.792
2.852
2.543
2.573
438,877
-0.17(-6.18%)
Aug 31, 2009
2.792
2.852
2.693
2.742
524,621
-0.05(-1.79%)
Aug 28, 2009
2.922
2.932
2.792
2.792
359,190
-0.10(-3.45%)
Aug 27, 2009
2.922
2.962
2.842
2.892
210,297
-0.04(-1.36%)
Aug 26, 2009
2.952
2.952
2.842
2.932
299,893
+0.06(+2.08%)
Aug 25, 2009
2.962
2.962
2.822
2.872
235,559
+0.05(+1.77%)
Aug 24, 2009
2.872
2.932
2.762
2.822
366,650
-0.05(-1.74%)
Aug 21, 2009
2.812
2.972
2.812
2.872
449,548
+0.04(+1.41%)
Aug 20, 2009
2.892
2.912
2.792
2.832
243,668
-0.06(-2.07%)
Aug 19, 2009
2.852
2.892
2.792
2.892
158,093
+0.01(+0.35%)
Aug 18, 2009
2.912
2.932
2.812
2.882
303,695
-0.01(-0.35%)
Aug 17, 2009
2.996
3.002
2.852
2.892
230,885
-0.18(-5.84%)
Aug 14, 2009
3.091
3.291
2.992
3.071
346,313
-0.02(-0.65%)
Aug 13, 2009
2.932
3.221
2.892
3.091
496,167
+0.19(+6.53%)
Aug 12, 2009
2.922
2.992
2.842
2.902
227,015
-0.01(-0.34%)
Aug 11, 2009
2.972
3.012
2.842
2.912
161,394
-0.07(-2.34%)
Aug 10, 2009
2.902
3.101
2.902
2.982
299,408
+0.04(+1.36%)
Aug 07, 2009
3.091
3.091
2.912
2.942
286,320
-0.04(-1.34%)
Aug 06, 2009
3.032
3.201
2.952
2.982
195,368
-0.12(-3.86%)
Aug 05, 2009
3.161
3.201
2.922
3.101
885,139
-0.03(-0.96%)
Aug 04, 2009
3.042
3.211
3.002
3.131
1,836,648
+0.07(+2.28%)
Aug 03, 2009
2.912
3.062
2.912
3.062
317,573
+0.10(+3.37%)
Jul 31, 2009
2.892
3.091
2.852
2.962
202,274
+0.05(+1.71%)
Jul 30, 2009
2.832
3.081
2.782
2.912
186,792
+0.11(+3.91%)
Jul 29, 2009
2.912
2.932
2.742
2.802
236,222
-0.11(-3.77%)
Jul 28, 2009
3.111
3.121
2.842
2.912
300,170
-0.22(-7.01%)
Jul 27, 2009
3.131
3.161
3.091
3.131
131,943
+0.05(+1.62%)
Jul 24, 2009
2.942
3.121
2.912
3.081
190,604
+0.13(+4.39%)
Jul 23, 2009
2.832
2.982
2.693
2.952
482,758
+0.17(+6.09%)
Jul 22, 2009
2.822
2.862
2.772
2.782
134,721
-0.07(-2.45%)
Jul 21, 2009
2.962
2.972
2.782
2.852
124,149
-0.06(-2.06%)
Jul 20, 2009
2.838
2.912
2.752
2.912
165,629
+0.09(+3.18%)
Jul 17, 2009
2.822
2.852
2.752
2.822
168,969
+0.01(+0.35%)
Jul 16, 2009
2.722
2.842
2.653
2.812
182,914
+0.09(+3.30%)
Jul 15, 2009
2.643
2.722
2.593
2.722
184,594
+0.14(+5.41%)
Jul 14, 2009
2.683
2.752
2.553
2.583
182,230
-0.11(-4.07%)
Jul 13, 2009
2.513
2.693
2.493
2.693
153,618
+0.19(+7.57%)
Jul 10, 2009
2.413
2.543
2.403
2.503
203,418
+0.01(+0.40%)
Jul 09, 2009
2.643
2.643
2.493
2.493
142,331
-0.13(-4.94%)
Jul 08, 2009
2.613
2.643
2.453
2.623
334,517
+0.02(+0.77%)
Jul 07, 2009
2.812
2.812
2.543
2.603
435,606
-0.20(-7.12%)
Jul 06, 2009
2.513
2.852
2.463
2.802
648,117
+0.29(+11.51%)
Jul 02, 2009
2.772
2.772
2.513
2.513
327,409
-0.26(-9.35%)
Jul 01, 2009
2.972
2.992
2.772
2.772
356,730
-0.16(-5.44%)
Jun 30, 2009
2.832
2.932
2.772
2.932
419,244
+0.09(+3.16%)
Jun 29, 2009
3.002
3.131
2.822
2.842
314,370
-0.15(-5.00%)
Jun 26, 2009
3.052
3.052
2.812
2.992
1,336,434
+0.05(+1.69%)
Jun 25, 2009
2.802
2.952
2.762
2.942
225,470
+0.18(+6.50%)
Jun 24, 2009
2.712
2.822
2.712
2.762
126,015
+0.06(+2.21%)
Jun 23, 2009
2.792
2.862
2.693
2.703
207,021
-0.07(-2.52%)
Jun 22, 2009
2.882
2.892
2.742
2.772
299,207
-0.10(-3.47%)
Jun 19, 2009
2.782
2.922
2.782
2.872
429,644
+0.03(+1.05%)
Jun 18, 2009
2.972
2.992
2.752
2.842
298,243
-0.14(-4.68%)
Jun 17, 2009
3.261
3.261
2.822
2.982
450,806
-0.16(-5.08%)
Jun 16, 2009
3.550
3.780
3.131
3.141
414,191
-0.49(-13.46%)
Jun 15, 2009
3.789
3.822
3.391
3.630
399,187
-0.15(-3.96%)
Jun 12, 2009
3.869
3.899
3.750
3.780
303,999
-0.14(-3.56%)
Jun 11, 2009
3.889
4.009
3.859
3.919
194,851
+0.05(+1.29%)
Jun 10, 2009
4.039
4.049
3.849
3.869
220,033
-0.07(-1.77%)
Jun 09, 2009
3.999
4.019
3.919
3.939
455,791
-0.03(-0.75%)
Jun 08, 2009
4.019
4.079
3.909
3.969
505,233
-0.04(-1.00%)
Jun 05, 2009
4.006
4.139
3.979
4.009
182,307
-0.08(-1.95%)
Jun 04, 2009
3.999
4.139
3.789
4.089
501,597
+0.09(+2.24%)
Jun 03, 2009
4.029
4.089
3.849
3.999
244,102
-0.09(-2.20%)
Jun 02, 2009
4.228
4.248
3.939
4.089
366,158
-0.16(-3.76%)
Jun 01, 2009
4.228
4.368
4.139
4.248
320,735
+0.11(+2.65%)
May 29, 2009
4.228
4.268
4.039
4.139
1,494,228
-0.03(-0.72%)
May 28, 2009
4.029
4.228
3.849
4.168
1,069,119
+0.36(+9.42%)
May 27, 2009
3.780
3.919
3.780
3.809
197,615
+0.01(+0.26%)
May 26, 2009
3.929
3.979
3.760
3.799
258,243
-0.03(-0.78%)
May 22, 2009
3.869
3.969
3.740
3.829
195,384
+0.00(+0.00%)
May 21, 2009
3.760
3.849
3.640
3.829
164,723
+0.02(+0.52%)
May 20, 2009
4.109
4.109
3.789
3.809
315,078
-0.26(-6.37%)
May 19, 2009
4.328
4.328
3.999
4.069
291,647
-0.16(-3.77%)
May 18, 2009
3.959
4.228
3.869
4.228
287,899
+0.27(+6.80%)
May 15, 2009
4.029
4.089
3.789
3.959
364,095
-0.04(-1.00%)
May 14, 2009
3.889
3.999
3.770
3.999
269,146
+0.14(+3.62%)
May 13, 2009
3.700
3.999
3.600
3.859
350,125
+0.17(+4.59%)
May 12, 2009
4.129
4.129
3.640
3.690
442,960
-0.31(-7.73%)
May 11, 2009
3.889
4.089
3.889
3.999
252,552
-0.11(-2.67%)
May 08, 2009
4.338
4.388
3.939
4.109
560,762
-0.28(-6.36%)
May 07, 2009
4.288
4.388
4.039
4.388
587,664
+0.22(+5.26%)
May 06, 2009
3.969
4.238
3.969
4.168
407,328
+0.17(+4.24%)
May 05, 2009
4.089
4.089
3.909
3.999
412,098
-0.08(-1.96%)
May 04, 2009
3.899
4.079
3.869
4.079
890,947
+0.21(+5.41%)
May 01, 2009
3.949
4.009
3.869
3.869
251,031
-0.06(-1.52%)
Apr 30, 2009
3.949
4.069
3.809
3.929
424,337
+0.02(+0.51%)
Apr 29, 2009
4.498
4.498
3.839
3.909
964,196
-0.36(-8.45%)
Apr 28, 2009
4.258
4.527
4.228
4.270
109,694
-0.04(-0.88%)
Apr 27, 2009
4.567
4.567
4.228
4.308
259,358
-0.23(-5.05%)
Apr 24, 2009
4.687
4.717
4.388
4.537
437,165
-0.01(-0.22%)
Apr 23, 2009
4.707
4.837
4.507
4.547
176,379
-0.18(-3.80%)
Apr 22, 2009
4.637
4.866
4.637
4.727
234,983
+0.00(+0.00%)
Apr 21, 2009
4.597
5.056
4.498
4.727
303,842
+0.08(+1.72%)
Apr 20, 2009
4.787
4.866
4.527
4.647
428,531
-0.28(-5.67%)
Apr 17, 2009
4.956
5.036
4.817
4.926
314,321
-0.03(-0.60%)
Apr 16, 2009
5.126
5.126
4.637
4.956
631,054
-0.11(-2.17%)
Apr 15, 2009
4.886
5.066
4.747
5.066
305,504
+0.18(+3.67%)
Apr 14, 2009
4.936
5.225
4.807
4.886
330,403
-0.08(-1.61%)
Apr 13, 2009
5.106
5.255
4.817
4.966
450,309
-0.21(-4.05%)
Apr 09, 2009
5.006
5.425
4.777
5.176
1,169,310
+0.20(+4.01%)
Apr 08, 2009
4.866
4.976
4.697
4.976
388,919
+0.17(+3.53%)
Apr 07, 2009
4.757
4.976
4.498
4.807
480,615
-0.03(-0.62%)
Apr 06, 2009
4.857
4.936
4.727
4.837
414,956
-0.11(-2.22%)
Apr 03, 2009
4.827
4.946
4.647
4.946
570,010
+0.09(+1.85%)
Apr 02, 2009
4.747
4.876
4.597
4.857
805,077
+0.15(+3.18%)
Apr 01, 2009
4.158
4.986
4.109
4.707
655,428
+0.46(+10.80%)
Mar 31, 2009
4.507
4.827
4.248
4.248
359,747
-0.24(-5.33%)
Mar 30, 2009
4.378
4.687
4.378
4.488
236,899
-0.12(-2.60%)
Mar 26, 2009
4.258
4.767
4.188
4.607
376,367
+0.46(+11.06%)
Mar 25, 2009
4.328
4.557
3.979
4.148
415,120
-0.12(-2.80%)
Mar 24, 2009
4.607
4.607
4.248
4.268
383,411
-0.45(-9.51%)
Mar 23, 2009
4.709
4.807
4.587
4.717
388,932
-0.02(-0.42%)
Mar 20, 2009
5.036
5.036
4.597
4.737
455,813
-0.23(-4.62%)
Mar 19, 2009
4.936
5.076
4.797
4.966
484,376
+0.05(+1.01%)
Mar 18, 2009
4.817
4.916
4.643
4.916
479,976
+0.03(+0.61%)
Mar 17, 2009
4.647
4.886
4.488
4.886
254,504
+0.21(+4.48%)
Mar 16, 2009
4.408
4.687
4.188
4.677
249,439
+0.31(+7.08%)
Mar 13, 2009
4.388
4.946
4.139
4.368
0
-0.32(-6.81%)
Mar 12, 2009
3.929
4.687
3.909
4.687
326,021
+0.74(+18.69%)
Mar 11, 2009
3.859
4.089
3.670
3.949
250,158
+0.11(+2.86%)
Mar 10, 2009
3.610
3.979
3.450
3.839
370,477
+0.36(+10.32%)
Mar 09, 2009
3.470
3.789
3.391
3.480
219,193
-0.03(-0.85%)
Mar 06, 2009
3.919
3.919
3.291
3.510
0
-0.10(-2.76%)
Mar 05, 2009
4.168
4.238
3.540
3.610
235,517
-0.69(-16.01%)
Mar 04, 2009
3.949
4.338
3.879
4.298
526,552
+0.72(+20.06%)
Mar 02, 2009
4.029
4.129
3.560
3.580
317,393
-0.55(-13.29%)
Feb 27, 2009
3.989
4.507
3.710
4.129
0
+0.04(+0.98%)
Feb 26, 2009
3.929
4.358
3.889
4.089
260,344
+0.20(+5.13%)
Feb 25, 2009
3.799
4.079
3.511
3.889
230,590
+0.06(+1.56%)
Feb 24, 2009
3.391
3.909
3.291
3.829
336,474
+0.42(+12.28%)
Feb 23, 2009
3.780
3.809
3.411
3.411
247,544
-0.37(-9.76%)
Feb 20, 2009
3.829
4.024
3.740
3.780
359,866
-0.13(-3.32%)
Feb 19, 2009
3.929
4.248
3.789
3.909
284,719
+0.03(+0.77%)
Feb 18, 2009
4.378
4.378
3.839
3.879
415,638
-0.43(-9.95%)
Feb 17, 2009
4.916
4.916
4.158
4.308
416,502
-0.66(-13.25%)
Feb 13, 2009
4.727
4.966
4.727
4.966
345,428
+0.26(+5.51%)
Feb 12, 2009
4.777
4.777
4.537
4.707
328,226
-0.08(-1.67%)
Feb 11, 2009
4.617
4.857
4.507
4.787
680,866
+0.32(+7.14%)
Feb 10, 2009
4.478
5.076
4.428
4.468
412,768
-0.04(-0.88%)
Feb 09, 2009
4.827
5.126
4.398
4.507
586,593
-0.37(-7.57%)
Feb 06, 2009
4.597
4.986
4.517
4.876
618,491
+0.28(+6.07%)
Feb 05, 2009
4.308
4.837
4.228
4.597
759,680
+0.37(+8.73%)
Feb 04, 2009
4.069
4.527
3.939
4.228
703,645
+0.32(+8.16%)
Feb 03, 2009
3.640
4.089
3.640
3.909
545,872
+0.22(+5.95%)
Feb 02, 2009
3.391
3.740
3.391
3.690
248,748
+0.18(+5.11%)
Jan 30, 2009
3.829
3.909
3.510
3.510
0
-0.21(-5.63%)
Jan 29, 2009
3.690
3.909
3.590
3.720
320,636
-0.02(-0.53%)
Jan 28, 2009
3.600
3.740
3.451
3.740
287,392
+0.20(+5.63%)
Jan 27, 2009
3.251
3.540
3.251
3.540
342,946
+0.23(+6.93%)
Jan 26, 2009
3.450
3.680
3.301
3.311
213,343
-0.14(-4.05%)
Jan 23, 2009
3.291
3.710
3.261
3.450
356,557
+0.03(+0.87%)
Jan 22, 2009
3.480
3.889
3.341
3.421
452,406
-0.15(-4.19%)
Jan 21, 2009
3.440
3.640
3.440
3.570
296,986
+0.18(+5.29%)
Jan 20, 2009
3.460
3.530
3.141
3.391
1,000,117
-0.13(-3.68%)
Jan 16, 2009
3.560
3.630
3.341
3.520
258,882
+0.01(+0.28%)
Jan 15, 2009
3.500
3.620
3.311
3.510
239,887
+0.01(+0.29%)
Jan 14, 2009
3.560
3.640
3.450
3.500
266,838
-0.14(-3.84%)
Jan 13, 2009
3.440
3.680
3.391
3.640
254,284
+0.18(+5.19%)
Jan 12, 2009
3.730
3.740
3.380
3.460
340,320
-0.22(-5.96%)
Jan 09, 2009
3.889
3.979
3.670
3.680
376,916
-0.16(-4.16%)
Jan 08, 2009
3.690
3.869
3.440
3.839
392,616
+0.15(+4.05%)
Jan 07, 2009
3.391
3.690
3.071
3.690
446,764
+0.26(+7.56%)
Jan 06, 2009
3.421
3.540
3.221
3.430
542,158
+0.05(+1.47%)
Jan 05, 2009
3.042
3.480
2.942
3.381
467,393
+0.38(+12.62%)
Jan 02, 2009
2.832
3.131
2.772
3.002
0
+0.16(+5.61%)
Jan 01, 2009
2.752
2.942
2.742
2.842
0
+0.00(+0.00%)
Dec 31, 2008
2.752
2.942
2.742
2.842
346,015
+0.02(+0.71%)
Dec 30, 2008
2.852
2.932
2.712
2.822
374,023
-0.01(-0.35%)
Dec 29, 2008
3.071
3.081
2.752
2.832
226,631
-0.24(-7.79%)
Dec 26, 2008
2.992
3.071
2.842
3.071
114,631
+0.11(+3.70%)
Dec 24, 2008
2.992
2.992
2.812
2.962
120,678
-0.01(-0.34%)
Dec 23, 2008
3.022
3.121
2.892
2.972
221,875
-0.02(-0.67%)
Dec 22, 2008
3.081
3.241
2.912
2.992
349,096
-0.02(-0.66%)
Dec 19, 2008
3.161
3.430
3.012
3.012
482,668
-0.13(-4.13%)
Dec 18, 2008
3.301
3.371
3.091
3.141
205,261
-0.23(-6.80%)
Dec 17, 2008
3.151
3.490
3.151
3.371
230,499
-0.32(-8.65%)
Dec 16, 2008
3.211
3.690
3.211
3.690
441,611
+0.40(+12.12%)
Dec 15, 2008
3.052
3.341
2.992
3.291
216,058
-0.15(-4.35%)
Dec 12, 2008
2.942
3.440
2.792
3.440
286,172
+0.42(+13.86%)
Dec 11, 2008
3.002
3.271
2.992
3.022
380,218
-0.16(-5.02%)
Dec 10, 2008
2.972
3.470
2.902
3.181
784,507
+0.23(+7.77%)
Dec 09, 2008
2.922
3.091
2.892
2.952
492,912
-0.12(-3.90%)
Dec 08, 2008
3.111
3.111
2.833
3.071
757,097
+0.06(+1.99%)
Dec 05, 2008
2.752
3.012
2.633
3.012
427,699
+0.22(+7.86%)
Dec 04, 2008
2.852
2.982
2.693
2.792
483,960
-0.08(-2.78%)
Dec 03, 2008
2.792
2.932
2.693
2.872
230,986
+0.03(+1.05%)
Dec 02, 2008
2.792
2.950
2.593
2.842
358,412
+0.09(+3.26%)
Dec 01, 2008
3.042
3.181
2.663
2.752
474,511
-0.38(-12.10%)
Nov 28, 2008
3.002
3.141
2.792
3.131
152,065
+0.02(+0.64%)
Nov 26, 2008
2.663
3.131
2.643
3.111
481,127
+0.42(+15.56%)
Nov 25, 2008
2.992
3.091
2.643
2.693
700,367
-0.30(-10.00%)
Nov 24, 2008
2.683
3.171
2.683
2.992
530,687
+0.22(+7.91%)
Nov 21, 2008
2.603
2.772
2.493
2.772
370,607
+0.13(+4.91%)
Nov 20, 2008
2.772
2.872
2.503
2.643
395,009
-0.28(-9.56%)
Nov 19, 2008
2.782
2.922
2.563
2.922
583,329
+0.31(+11.83%)
Nov 18, 2008
3.042
3.042
2.593
2.613
410,344
-0.39(-12.96%)
Nov 17, 2008
2.962
3.101
2.693
3.002
422,331
+0.13(+4.51%)
Nov 14, 2008
3.440
3.490
2.812
2.872
613,807
-0.84(-22.58%)
Nov 13, 2008
2.493
3.710
2.493
3.710
635,729
+1.16(+45.31%)
Nov 12, 2008
2.892
2.942
2.543
2.553
364,108
-0.41(-13.80%)
Nov 11, 2008
3.141
3.211
2.762
2.962
514,021
-0.18(-5.71%)
Nov 10, 2008
3.311
3.341
2.882
3.141
485,205
-0.03(-0.94%)
Nov 07, 2008
3.081
3.391
2.862
3.171
793,627
-0.07(-2.15%)
Nov 06, 2008
3.191
3.607
2.742
3.241
1,096,513
+0.00(+0.00%)
Nov 05, 2008
3.780
3.780
2.792
3.241
970,699
-0.73(-18.34%)
Nov 04, 2008
4.986
4.986
3.012
3.969
2,783,392
-0.49(-10.96%)
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.