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
Altria Group
(NY:
MO
)
45.49
-0.15 (-0.33%)
Official Closing Price
Updated: 7:00 PM EDT, May 24, 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 31, 2008
8.155
8.389
8.095
8.176
39,350,692
+0.01(+0.16%)
Oct 30, 2008
8.415
8.479
7.984
8.163
56,005,816
+0.01(+0.10%)
Oct 29, 2008
8.270
8.508
8.125
8.155
61,323,956
-0.17(-2.00%)
Oct 28, 2008
8.104
8.329
7.776
8.321
58,978,444
+0.46(+5.80%)
Oct 27, 2008
8.074
8.210
7.865
7.865
45,467,564
-0.32(-3.95%)
Oct 24, 2008
7.882
8.300
7.882
8.189
68,060,336
-0.15(-1.84%)
Oct 23, 2008
8.236
8.521
8.036
8.342
64,107,068
+0.12(+1.50%)
Oct 22, 2008
8.155
8.470
8.053
8.219
66,405,952
-0.04(-0.46%)
Oct 21, 2008
8.427
8.602
8.202
8.257
43,838,540
-0.42(-4.81%)
Oct 20, 2008
8.491
8.709
8.312
8.675
46,021,664
+0.44(+5.38%)
Oct 17, 2008
8.006
8.623
7.916
8.231
65,895,216
+0.14(+1.68%)
Oct 16, 2008
7.972
8.227
7.511
8.095
76,689,584
+0.40(+5.15%)
Oct 15, 2008
8.202
8.308
7.652
7.699
49,360,612
-0.63(-7.57%)
Oct 14, 2008
8.794
8.836
8.061
8.329
79,088,272
-0.18(-2.10%)
Oct 13, 2008
7.818
8.653
7.716
8.508
71,026,800
+1.20(+16.38%)
Oct 10, 2008
7.030
7.601
6.928
7.311
114,209,056
-0.09(-1.27%)
Oct 09, 2008
7.891
8.031
7.243
7.405
74,406,304
-0.31(-3.98%)
Oct 08, 2008
7.742
8.168
7.609
7.712
72,850,064
-0.18(-2.27%)
Oct 07, 2008
8.449
8.491
7.874
7.891
58,642,780
-0.35(-4.19%)
Oct 06, 2008
8.491
8.751
7.997
8.236
67,435,896
-0.41(-4.73%)
Oct 03, 2008
8.662
8.909
8.572
8.645
0
+0.09(+1.05%)
Oct 02, 2008
8.717
8.815
8.517
8.555
48,104,812
-0.20(-2.29%)
Oct 01, 2008
8.436
8.836
8.389
8.756
51,123,104
+0.30(+3.58%)
Sep 30, 2008
8.457
8.619
8.393
8.453
46,976,316
+0.21(+2.53%)
Sep 29, 2008
8.824
8.828
8.206
8.244
56,619,232
-0.66(-7.37%)
Sep 26, 2008
8.623
8.930
8.585
8.900
0
+0.17(+2.00%)
Sep 25, 2008
8.508
8.815
8.500
8.726
38,915,000
+0.26(+3.02%)
Sep 24, 2008
8.534
8.543
8.393
8.470
35,295,492
+0.04(+0.51%)
Sep 23, 2008
8.564
8.704
8.427
8.427
28,719,012
-0.11(-1.30%)
Sep 22, 2008
8.811
8.841
8.525
8.538
32,861,326
-0.21(-2.43%)
Sep 19, 2008
8.866
8.896
8.525
8.751
0
+0.14(+1.58%)
Sep 18, 2008
8.568
8.773
8.449
8.615
56,701,384
+0.15(+1.76%)
Sep 17, 2008
8.773
8.824
8.410
8.466
77,679,744
-0.33(-3.73%)
Sep 16, 2008
8.811
8.866
8.628
8.794
36,659,408
-0.12(-1.29%)
Sep 15, 2008
8.798
8.990
8.739
8.909
35,743,604
-0.11(-1.18%)
Sep 12, 2008
8.875
9.024
8.794
9.015
33,643,888
+0.11(+1.20%)
Sep 11, 2008
8.696
8.917
8.649
8.909
41,413,848
+0.06(+0.72%)
Sep 10, 2008
8.862
8.977
8.824
8.845
29,188,312
+0.04(+0.48%)
Sep 09, 2008
8.990
9.160
8.802
8.802
48,128,168
-0.13(-1.48%)
Sep 08, 2008
9.088
9.309
8.854
8.934
69,493,736
+0.01(+0.10%)
Sep 05, 2008
8.836
9.028
8.824
8.926
0
+0.12(+1.40%)
Sep 04, 2008
9.054
9.113
8.790
8.802
34,268,536
-0.26(-2.82%)
Sep 03, 2008
9.096
9.207
8.973
9.058
27,894,614
-0.04(-0.42%)
Sep 02, 2008
9.003
9.246
8.998
9.096
46,777,952
+0.14(+1.52%)
Aug 29, 2008
8.952
9.135
8.952
8.960
25,045,074
-0.00(-0.05%)
Aug 28, 2008
8.790
8.964
8.790
8.964
23,541,662
+0.18(+2.04%)
Aug 27, 2008
8.845
8.900
8.747
8.785
19,765,600
-0.07(-0.77%)
Aug 26, 2008
8.875
8.905
8.798
8.854
17,065,156
-0.01(-0.10%)
Aug 25, 2008
8.862
8.990
8.824
8.862
19,494,634
-0.05(-0.57%)
Aug 22, 2008
8.926
8.977
8.841
8.913
15,504,865
+0.00(+0.05%)
Aug 21, 2008
8.896
8.926
8.798
8.909
20,790,182
-0.03(-0.38%)
Aug 20, 2008
8.977
8.977
8.841
8.943
19,574,836
+0.00(+0.05%)
Aug 19, 2008
9.062
9.092
8.900
8.939
25,977,294
-0.15(-1.69%)
Aug 18, 2008
9.237
9.263
9.054
9.092
17,647,146
-0.11(-1.20%)
Aug 15, 2008
9.148
9.288
9.084
9.203
0
+0.09(+0.93%)
Aug 14, 2008
9.152
9.177
9.067
9.118
26,262,398
-0.06(-0.70%)
Aug 13, 2008
9.211
9.267
9.148
9.182
19,118,634
-0.07(-0.74%)
Aug 12, 2008
9.075
9.292
9.003
9.250
32,842,766
+0.20(+2.21%)
Aug 11, 2008
8.930
9.118
8.926
9.050
26,250,786
+0.12(+1.38%)
Aug 08, 2008
8.841
8.960
8.807
8.926
39,229,840
+0.03(+0.29%)
Aug 07, 2008
9.011
9.096
8.883
8.900
25,096,696
-0.15(-1.65%)
Aug 06, 2008
8.981
9.148
8.943
9.050
40,052,204
-0.06(-0.61%)
Aug 05, 2008
8.990
9.122
8.832
9.105
27,362,672
+0.13(+1.42%)
Aug 04, 2008
8.926
9.007
8.862
8.977
23,906,880
+0.07(+0.81%)
Aug 01, 2008
8.751
8.939
8.717
8.905
32,379,050
+0.23(+2.70%)
Jul 31, 2008
9.003
9.148
8.564
8.670
62,930,356
-0.58(-6.22%)
Jul 30, 2008
9.075
9.314
9.024
9.246
31,769,336
+0.14(+1.54%)
Jul 29, 2008
8.913
9.148
8.892
9.105
26,377,072
+0.20(+2.25%)
Jul 28, 2008
9.007
9.028
8.866
8.905
19,533,892
-0.07(-0.81%)
Jul 25, 2008
8.883
9.092
8.845
8.977
23,778,938
+0.11(+1.25%)
Jul 24, 2008
9.024
9.139
8.819
8.866
30,493,620
-0.17(-1.89%)
Jul 23, 2008
8.790
9.041
8.790
9.037
30,009,708
+0.26(+2.96%)
Jul 22, 2008
8.585
8.794
8.564
8.777
37,327,976
+0.14(+1.63%)
Jul 21, 2008
8.747
8.798
8.611
8.636
21,240,590
-0.08(-0.88%)
Jul 18, 2008
8.790
8.854
8.675
8.713
34,187,728
-0.09(-0.97%)
Jul 17, 2008
8.960
8.981
8.734
8.798
37,990,200
-0.08(-0.91%)
Jul 16, 2008
8.819
8.956
8.743
8.879
29,146,936
+0.06(+0.72%)
Jul 15, 2008
8.781
9.050
8.781
8.815
34,385,988
-0.12(-1.34%)
Jul 14, 2008
9.088
9.169
8.883
8.934
26,099,490
-0.12(-1.36%)
Jul 11, 2008
8.922
9.182
8.802
9.058
30,215,294
+0.01(+0.14%)
Jul 10, 2008
8.952
9.067
8.815
9.045
25,642,830
+0.12(+1.29%)
Jul 09, 2008
8.994
9.062
8.849
8.930
31,577,948
-0.04(-0.43%)
Jul 08, 2008
8.726
8.973
8.719
8.969
32,977,070
+0.23(+2.58%)
Jul 07, 2008
8.589
8.819
8.534
8.743
36,409,508
+0.17(+1.99%)
Jul 04, 2008
8.491
8.589
8.453
8.572
21,458,076
+0.00(+0.00%)
Jul 03, 2008
8.491
8.589
8.453
8.572
21,458,076
+0.09(+1.00%)
Jul 02, 2008
8.658
8.670
8.462
8.487
40,452,560
-0.09(-0.99%)
Jul 01, 2008
8.670
8.726
8.521
8.572
49,947,208
-0.19(-2.14%)
Jun 30, 2008
8.666
8.832
8.660
8.760
23,473,982
+0.09(+1.03%)
Jun 27, 2008
8.934
8.939
8.628
8.670
35,818,712
-0.26(-2.96%)
Jun 26, 2008
8.969
9.156
8.934
8.934
28,297,366
-0.15(-1.64%)
Jun 25, 2008
9.045
9.303
9.032
9.084
39,700,704
+0.09(+0.99%)
Jun 24, 2008
8.858
9.011
8.841
8.994
35,856,264
+0.09(+1.00%)
Jun 23, 2008
8.875
8.986
8.849
8.905
34,963,120
+0.05(+0.58%)
Jun 20, 2008
8.832
8.896
8.802
8.854
39,594,176
-0.03(-0.34%)
Jun 19, 2008
8.802
8.939
8.781
8.883
41,272,668
+0.06(+0.68%)
Jun 18, 2008
8.781
8.854
8.781
8.824
24,704,930
-0.00(-0.05%)
Jun 17, 2008
8.802
8.888
8.773
8.828
34,468,220
+0.05(+0.58%)
Jun 16, 2008
8.947
8.947
8.751
8.777
34,048,908
-0.13(-1.44%)
Jun 13, 2008
8.973
8.973
8.841
8.905
35,401,228
-0.02(-0.19%)
Jun 12, 2008
8.883
9.037
8.862
8.922
39,154,100
+0.09(+1.06%)
Jun 11, 2008
8.981
8.986
8.807
8.828
33,454,972
-0.17(-1.94%)
Jun 10, 2008
8.977
9.028
8.841
9.003
32,993,392
-0.01(-0.14%)
Jun 09, 2008
9.233
9.237
8.952
9.015
38,393,080
-0.16(-1.72%)
Jun 06, 2008
9.416
9.505
9.169
9.173
39,655,284
-0.27(-2.84%)
Jun 05, 2008
9.437
9.505
9.373
9.442
23,404,476
+0.04(+0.45%)
Jun 04, 2008
9.348
9.416
9.335
9.399
34,125,732
+0.03(+0.36%)
Jun 03, 2008
9.399
9.471
9.331
9.365
30,650,782
-0.02(-0.23%)
Jun 02, 2008
9.510
9.522
9.361
9.386
28,434,840
-0.10(-1.03%)
May 30, 2008
9.586
9.608
9.463
9.484
24,068,348
-0.08(-0.85%)
May 29, 2008
9.514
9.667
9.514
9.565
22,952,654
+0.05(+0.54%)
May 28, 2008
9.663
9.672
9.378
9.514
32,247,386
-0.06(-0.67%)
May 27, 2008
9.514
9.599
9.416
9.578
45,443,512
+0.09(+0.90%)
May 26, 2008
9.744
9.744
9.446
9.493
0
+0.00(+0.00%)
May 23, 2008
9.744
9.744
9.446
9.493
36,201,696
-0.21(-2.15%)
May 22, 2008
9.557
9.808
9.531
9.701
37,953,256
+0.17(+1.79%)
May 21, 2008
9.595
9.731
9.493
9.531
44,292,032
-0.03(-0.31%)
May 20, 2008
9.612
9.714
9.535
9.561
48,216,300
-0.05(-0.53%)
May 19, 2008
9.514
9.735
9.514
9.612
43,015,312
+0.05(+0.49%)
May 16, 2008
9.501
9.582
9.399
9.565
32,758,676
+0.05(+0.49%)
May 15, 2008
9.382
9.535
9.373
9.518
37,464,912
+0.14(+1.55%)
May 14, 2008
9.344
9.437
9.314
9.373
34,603,844
+0.03(+0.37%)
May 13, 2008
9.190
9.373
9.160
9.339
46,704,116
+0.14(+1.58%)
May 12, 2008
8.926
9.211
8.905
9.194
36,059,496
+0.27(+3.06%)
May 09, 2008
8.964
9.088
8.900
8.922
44,661,828
-0.17(-1.83%)
May 08, 2008
8.913
9.096
8.879
9.088
40,723,204
+0.21(+2.40%)
May 07, 2008
8.875
8.977
8.858
8.875
42,198,104
-0.03(-0.29%)
May 06, 2008
8.841
8.930
8.739
8.900
37,069,708
+0.08(+0.87%)
May 05, 2008
8.841
8.888
8.734
8.824
44,091,532
+0.12(+1.37%)
May 02, 2008
8.555
8.747
8.513
8.704
42,086,444
+0.13(+1.54%)
May 01, 2008
8.598
8.611
8.500
8.572
52,350,768
+0.05(+0.60%)
Apr 30, 2008
8.670
8.683
8.517
8.521
70,465,976
-0.10(-1.19%)
Apr 29, 2008
8.990
9.109
8.568
8.623
110,817,608
-0.45(-4.93%)
Apr 28, 2008
9.160
9.199
9.045
9.071
53,866,580
-0.17(-1.89%)
Apr 25, 2008
9.288
9.331
9.032
9.246
70,911,816
-0.35(-3.68%)
Apr 24, 2008
9.561
9.655
9.484
9.599
37,047,524
+0.11(+1.12%)
Apr 23, 2008
9.429
9.603
9.382
9.493
52,013,600
+0.10(+1.04%)
Apr 22, 2008
9.420
9.501
9.356
9.395
29,911,470
-0.05(-0.50%)
Apr 21, 2008
9.420
9.463
9.318
9.442
36,643,004
+0.03(+0.27%)
Apr 18, 2008
9.352
9.442
9.271
9.416
42,473,796
+0.10(+1.10%)
Apr 17, 2008
9.199
9.373
9.186
9.314
41,162,320
+0.08(+0.88%)
Apr 16, 2008
9.194
9.258
9.028
9.233
56,039,416
-0.02(-0.18%)
Apr 15, 2008
9.220
9.275
9.075
9.250
40,213,724
+0.07(+0.79%)
Apr 14, 2008
9.122
9.203
9.088
9.177
42,691,208
+0.07(+0.80%)
Apr 11, 2008
9.118
9.297
8.947
9.105
51,268,568
-0.14(-1.48%)
Apr 10, 2008
8.905
9.301
8.883
9.241
65,318,200
+0.33(+3.73%)
Apr 09, 2008
9.152
9.190
8.875
8.909
47,307,548
-0.22(-2.43%)
Apr 08, 2008
9.356
9.356
9.071
9.130
46,579,620
-0.19(-2.06%)
Apr 07, 2008
9.267
9.378
9.267
9.322
67,128,712
+0.07(+0.78%)
Apr 04, 2008
9.433
9.433
9.224
9.250
50,286,912
-0.13(-1.36%)
Apr 03, 2008
9.390
9.697
9.182
9.378
90,257,576
-0.03(-0.32%)
Apr 02, 2008
9.531
9.599
9.309
9.407
92,687,328
-0.03(-0.32%)
Apr 01, 2008
9.050
9.467
8.926
9.437
150,478,384
-0.02(-0.23%)
Mar 31, 2008
9.851
10.11
9.352
9.459
77,120,984
-22.00(-69.93%)
Mar 28, 2008
31.36
31.78
31.24
31.46
41,684,196
+0.26(+0.83%)
Mar 27, 2008
31.20
31.49
31.12
31.20
53,906,220
+0.09(+0.30%)
Mar 26, 2008
31.17
31.32
30.99
31.10
37,136,352
-0.14(-0.45%)
Mar 25, 2008
30.49
31.24
30.47
31.24
31,016,712
+0.70(+2.30%)
Mar 24, 2008
30.36
30.71
30.36
30.54
23,426,206
+0.61(+2.02%)
Mar 21, 2008
30.16
30.25
29.82
29.93
38,452,088
+0.00(+0.00%)
Mar 20, 2008
30.16
30.25
29.82
29.93
38,440,588
-0.22(-0.73%)
Mar 19, 2008
30.58
30.77
30.06
30.16
46,114,560
+0.29(+0.97%)
Mar 18, 2008
30.02
30.54
28.97
29.87
52,402,624
+0.06(+0.19%)
Mar 17, 2008
30.00
30.25
29.53
29.81
41,327,012
-0.77(-2.52%)
Mar 14, 2008
31.32
31.45
30.40
30.58
56,466,580
-0.71(-2.27%)
Mar 13, 2008
31.10
31.37
30.72
31.29
41,559,940
-0.09(-0.28%)
Mar 12, 2008
32.01
32.01
31.29
31.38
42,819,352
-0.68(-2.11%)
Mar 11, 2008
32.24
32.30
31.66
32.06
41,697,040
+0.22(+0.68%)
Mar 10, 2008
31.72
32.23
31.61
31.84
29,784,934
+0.09(+0.30%)
Mar 07, 2008
31.30
31.84
31.16
31.75
29,667,914
+0.23(+0.74%)
Mar 06, 2008
31.82
31.82
31.46
31.52
19,611,800
-0.40(-1.25%)
Mar 05, 2008
31.36
31.97
31.25
31.92
37,686,556
+0.46(+1.46%)
Mar 04, 2008
30.89
31.60
30.85
31.46
29,487,462
+0.35(+1.11%)
Mar 03, 2008
31.04
31.13
30.68
31.11
25,998,176
-0.05(-0.16%)
Feb 29, 2008
31.30
31.41
31.06
31.16
23,732,264
-0.27(-0.87%)
Feb 28, 2008
31.55
31.66
31.31
31.43
16,305,884
-0.29(-0.93%)
Feb 27, 2008
31.52
31.76
31.50
31.73
17,286,836
+0.09(+0.27%)
Feb 26, 2008
31.40
31.86
31.39
31.64
24,504,096
+0.00(+0.01%)
Feb 25, 2008
31.32
31.67
31.15
31.64
17,328,850
+0.28(+0.90%)
Feb 22, 2008
31.34
31.40
30.90
31.36
22,405,200
+0.09(+0.29%)
Feb 21, 2008
31.14
31.37
30.95
31.27
31,887,208
+0.19(+0.62%)
Feb 20, 2008
30.86
31.19
30.71
31.08
20,081,426
+0.00(+0.01%)
Feb 19, 2008
30.89
31.41
30.87
31.07
26,549,562
+0.17(+0.55%)
Feb 18, 2008
30.91
31.29
30.86
30.90
0
+0.00(+0.00%)
Feb 15, 2008
30.91
31.29
30.86
30.90
69,613,952
-0.07(-0.22%)
Feb 14, 2008
31.10
31.14
30.87
30.97
21,876,204
-0.07(-0.22%)
Feb 13, 2008
31.03
31.09
30.83
31.04
23,906,334
+0.18(+0.58%)
Feb 12, 2008
30.98
31.00
30.67
30.86
25,150,722
+0.00(+0.01%)
Feb 11, 2008
30.98
31.26
30.63
30.86
27,693,444
-0.29(-0.92%)
Feb 08, 2008
31.46
31.53
31.11
31.14
20,905,752
-0.43(-1.36%)
Feb 07, 2008
30.89
31.68
30.76
31.57
36,050,800
+0.57(+1.84%)
Feb 06, 2008
31.31
31.55
30.94
31.00
20,564,882
-0.16(-0.51%)
Feb 05, 2008
31.78
32.05
31.12
31.16
28,174,282
-0.83(-2.58%)
Feb 04, 2008
32.12
32.35
31.91
31.98
14,642,680
-0.16(-0.49%)
Feb 01, 2008
32.38
32.51
31.73
32.14
25,996,780
-0.15(-0.46%)
Jan 31, 2008
32.41
32.75
32.15
32.29
34,954,456
-0.30(-0.93%)
Jan 30, 2008
32.32
33.19
32.22
32.59
48,904,408
+0.16(+0.50%)
Jan 29, 2008
32.27
32.59
31.53
32.43
39,473,124
+0.64(+2.02%)
Jan 28, 2008
31.61
31.97
31.38
31.79
20,731,602
+0.28(+0.89%)
Jan 25, 2008
32.02
32.16
31.30
31.51
34,821,580
-0.40(-1.26%)
Jan 24, 2008
31.22
32.09
30.89
31.91
31,646,178
+0.87(+2.80%)
Jan 23, 2008
30.70
31.55
30.20
31.04
57,348,820
-0.23(-0.72%)
Jan 22, 2008
30.68
31.77
30.37
31.26
53,214,024
-0.87(-2.70%)
Jan 21, 2008
32.99
33.22
31.81
32.13
0
+0.00(+0.00%)
Jan 18, 2008
32.99
33.22
31.81
32.13
51,584,148
-0.59(-1.80%)
Jan 17, 2008
33.66
33.72
32.70
32.72
55,955,136
-0.47(-1.42%)
Jan 16, 2008
33.28
33.52
33.02
33.19
32,967,784
-0.23(-0.70%)
Jan 15, 2008
33.39
33.66
33.24
33.43
24,091,108
-0.10(-0.29%)
Jan 14, 2008
33.65
33.72
33.24
33.53
24,324,054
-0.14(-0.42%)
Jan 11, 2008
33.38
33.91
33.38
33.67
24,994,004
+0.09(+0.25%)
Jan 10, 2008
33.60
33.74
33.30
33.58
30,103,002
-0.17(-0.49%)
Jan 09, 2008
33.81
33.90
33.46
33.75
38,777,724
+0.38(+1.14%)
Jan 08, 2008
33.28
33.84
33.19
33.37
40,704,780
+0.46(+1.41%)
Jan 07, 2008
32.05
32.98
32.05
32.90
37,568,656
+0.99(+3.11%)
Jan 04, 2008
32.07
32.36
31.87
31.91
26,076,922
-0.21(-0.65%)
Jan 03, 2008
31.99
32.37
31.92
32.12
23,504,280
+0.20(+0.61%)
Jan 02, 2008
32.17
32.38
31.81
31.92
20,554,436
-0.28(-0.86%)
Jan 01, 2008
32.19
32.62
32.17
32.20
0
+0.00(+0.00%)
Dec 31, 2007
32.19
32.62
32.17
32.20
14,023,555
-0.16(-0.50%)
Dec 28, 2007
32.58
32.67
32.27
32.36
22,498,502
-0.12(-0.35%)
Dec 27, 2007
32.87
33.13
32.45
32.48
19,561,912
-0.54(-1.63%)
Dec 26, 2007
32.83
33.21
32.83
33.02
14,850,782
-0.04(-0.12%)
Dec 24, 2007
32.82
33.10
32.82
33.05
11,930,240
+0.06(+0.19%)
Dec 21, 2007
32.96
33.15
32.80
32.99
40,887,096
-0.08(-0.24%)
Dec 20, 2007
32.83
33.07
32.72
33.07
25,500,316
+0.40(+1.23%)
Dec 19, 2007
32.42
32.90
32.25
32.67
27,311,756
+0.32(+0.99%)
Dec 18, 2007
32.56
32.63
32.12
32.35
24,090,350
-0.04(-0.12%)
Dec 17, 2007
32.64
32.79
32.35
32.39
24,333,524
-0.34(-1.04%)
Dec 14, 2007
33.12
33.17
32.71
32.73
27,725,386
-0.40(-1.21%)
Dec 13, 2007
33.01
33.19
32.77
33.13
32,875,396
+0.02(+0.06%)
Dec 12, 2007
33.19
33.41
32.80
33.11
33,349,372
+0.26(+0.79%)
Dec 11, 2007
33.12
33.38
32.82
32.85
21,475,682
-0.47(-1.41%)
Dec 10, 2007
33.22
33.41
33.06
33.32
17,708,274
+0.26(+0.77%)
Dec 07, 2007
33.28
33.40
32.96
33.06
28,946,178
-0.09(-0.26%)
Dec 06, 2007
33.04
33.17
32.92
33.15
21,117,902
+0.00(+0.00%)
Dec 05, 2007
33.22
33.32
32.98
33.15
27,276,114
+0.17(+0.50%)
Dec 04, 2007
32.92
33.45
32.92
32.98
25,998,234
-0.07(-0.21%)
Dec 03, 2007
32.94
33.21
32.81
33.05
22,627,824
+0.00(+0.01%)
Nov 30, 2007
32.70
33.05
32.44
33.05
32,974,674
+0.67(+2.08%)
Nov 29, 2007
31.53
32.44
31.52
32.37
38,642,496
+0.81(+2.55%)
Nov 28, 2007
31.50
31.61
31.32
31.57
38,180,748
+0.32(+1.01%)
Nov 27, 2007
30.67
31.51
30.67
31.25
31,846,408
+0.81(+2.67%)
Nov 26, 2007
31.03
31.33
30.38
30.44
31,873,344
-0.65(-2.10%)
Nov 23, 2007
30.99
31.26
30.93
31.09
17,963,444
+0.24(+0.77%)
Nov 21, 2007
31.15
31.44
30.85
30.85
22,283,548
-0.60(-1.90%)
Nov 20, 2007
31.58
31.70
31.23
31.45
24,631,906
-0.01(-0.04%)
Nov 19, 2007
31.00
31.68
31.00
31.46
33,241,550
+0.28(+0.90%)
Nov 16, 2007
31.02
31.34
30.85
31.18
30,759,532
+0.39(+1.26%)
Nov 15, 2007
30.59
30.89
30.59
30.79
27,511,246
+0.02(+0.07%)
Nov 14, 2007
31.17
31.17
30.73
30.77
19,979,684
-0.27(-0.86%)
Nov 13, 2007
31.07
31.09
30.56
31.04
34,993,824
+0.16(+0.52%)
Nov 12, 2007
30.99
31.22
30.82
30.88
24,180,386
-0.10(-0.33%)
Nov 09, 2007
31.21
31.32
30.95
30.98
35,976,464
-0.00(-0.01%)
Nov 08, 2007
30.82
31.07
30.66
30.98
35,012,136
+0.32(+1.03%)
Nov 07, 2007
30.92
31.07
30.61
30.67
21,661,010
-0.41(-1.32%)
Nov 06, 2007
30.68
31.10
30.68
31.08
15,426,784
+0.25(+0.80%)
Nov 05, 2007
30.68
30.98
30.58
30.83
14,439,221
+0.11(+0.35%)
Nov 02, 2007
30.72
30.99
30.57
30.72
18,416,388
+0.10(+0.32%)
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.