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 29, 2010
11.32
11.39
11.30
11.38
26,873,672
+0.03(+0.31%)
Oct 28, 2010
11.36
11.38
11.28
11.35
20,723,530
+0.10(+0.92%)
Oct 27, 2010
11.25
11.25
11.15
11.25
21,389,076
+0.01(+0.12%)
Oct 25, 2010
11.20
11.30
11.19
11.23
27,022,462
+0.07(+0.64%)
Oct 22, 2010
11.18
11.19
11.14
11.16
17,041,474
-0.01(-0.12%)
Oct 21, 2010
11.17
11.20
11.14
11.18
23,844,820
+0.01(+0.12%)
Oct 20, 2010
11.12
11.18
11.05
11.16
29,121,012
+0.08(+0.69%)
Oct 19, 2010
11.13
11.16
11.02
11.09
27,088,106
-0.07(-0.60%)
Oct 18, 2010
11.15
11.18
11.13
11.15
24,662,304
+0.01(+0.08%)
Oct 15, 2010
11.15
11.20
11.12
11.14
46,135,084
+0.04(+0.32%)
Oct 14, 2010
11.05
11.13
11.03
11.11
18,241,578
+0.08(+0.73%)
Oct 13, 2010
11.05
11.11
11.02
11.03
25,004,472
+0.04(+0.33%)
Oct 12, 2010
10.93
11.02
10.89
10.99
28,034,664
+0.09(+0.78%)
Oct 11, 2010
10.97
10.98
10.87
10.91
21,124,622
-0.07(-0.65%)
Oct 08, 2010
10.98
11.09
10.97
10.98
22,593,168
-0.03(-0.24%)
Oct 07, 2010
10.99
11.06
10.97
11.01
1,562
+0.06(+0.57%)
Oct 06, 2010
10.88
10.99
10.88
10.94
32,352,636
+0.08(+0.74%)
Oct 05, 2010
10.75
10.89
10.73
10.86
148,457
+0.19(+1.76%)
Oct 04, 2010
10.65
10.73
10.64
10.67
18,872,566
+0.02(+0.21%)
Oct 01, 2010
10.65
10.77
10.60
10.65
36,711,240
-0.11(-0.99%)
Sep 30, 2010
10.76
10.92
10.70
10.76
29,395,296
-0.10(-0.96%)
Sep 29, 2010
10.83
10.90
10.80
10.86
58,493
+0.02(+0.21%)
Sep 28, 2010
10.79
10.84
10.73
10.84
21,575
+0.09(+0.79%)
Sep 27, 2010
10.78
10.79
10.75
10.75
24,556,940
+0.00(+0.04%)
Sep 24, 2010
10.63
10.76
10.61
10.75
35,061,228
+0.18(+1.70%)
Sep 23, 2010
10.57
10.61
10.52
10.57
3,840
-0.12(-1.13%)
Sep 22, 2010
10.69
10.74
10.67
10.69
24,398,486
+0.00(+0.04%)
Sep 21, 2010
10.61
10.70
10.58
10.69
97,487
+0.07(+0.63%)
Sep 20, 2010
10.57
10.64
10.50
10.62
20,826,088
+0.09(+0.89%)
Sep 17, 2010
10.53
10.62
10.52
10.53
27,853,492
-0.08(-0.76%)
Sep 15, 2010
10.51
10.65
10.48
10.61
23,656,612
+0.08(+0.72%)
Sep 14, 2010
10.48
10.59
10.42
10.53
14,735
+0.02(+0.17%)
Sep 13, 2010
10.57
10.59
10.47
10.51
27,111,334
+0.00(+0.04%)
Sep 10, 2010
10.46
10.55
10.45
10.51
31,428,476
+0.09(+0.89%)
Sep 09, 2010
10.41
10.45
10.35
10.42
2,495
+0.08(+0.77%)
Sep 08, 2010
10.23
10.38
10.19
10.34
72,479
+0.15(+1.47%)
Sep 07, 2010
10.12
10.24
10.11
10.19
104,323
+0.09(+0.87%)
Sep 03, 2010
10.10
10.13
10.03
10.10
29,600,850
+0.05(+0.53%)
Sep 02, 2010
9.961
10.06
9.950
10.05
22,914
+0.06(+0.57%)
Sep 01, 2010
9.961
10.06
9.895
9.988
34,773,356
+0.15(+1.52%)
Aug 31, 2010
9.829
9.931
9.812
9.838
103,275
-0.11(-1.06%)
Aug 30, 2010
9.979
9.997
9.922
9.944
30,034,652
+0.02(+0.22%)
Aug 27, 2010
9.935
10.01
9.864
9.922
35,819,576
-0.04(-0.44%)
Aug 26, 2010
10.08
10.09
9.895
9.966
226
-0.11(-1.05%)
Aug 25, 2010
10.00
10.09
9.922
10.07
22,271,732
+0.03(+0.31%)
Aug 24, 2010
9.961
10.08
9.860
10.04
20,144
+0.02(+0.22%)
Aug 23, 2010
10.06
10.11
10.00
10.02
27,889,044
+0.01(+0.09%)
Aug 20, 2010
9.979
10.05
9.970
10.01
25,562,312
-0.02(-0.22%)
Aug 19, 2010
10.10
10.12
9.939
10.03
76,014
-0.07(-0.74%)
Aug 18, 2010
10.08
10.13
10.03
10.11
4,310
+0.00(+0.04%)
Aug 17, 2010
10.01
10.13
9.931
10.10
138,375
+0.14(+1.42%)
Aug 16, 2010
9.847
9.961
9.763
9.961
22,425,050
+0.11(+1.12%)
Aug 13, 2010
9.851
9.922
9.825
9.851
14,531,310
-0.04(-0.45%)
Aug 12, 2010
9.816
9.926
9.763
9.895
22,018,780
+0.00(+0.04%)
Aug 11, 2010
9.864
9.997
9.856
9.891
30,937,786
-0.06(-0.62%)
Aug 10, 2010
9.953
10.04
9.891
9.953
8,167
-0.00(-0.04%)
Aug 09, 2010
9.948
9.997
9.931
9.957
15,469,458
+0.02(+0.22%)
Aug 06, 2010
9.935
9.939
9.772
9.935
23,685,174
+0.09(+0.90%)
Aug 05, 2010
9.798
9.873
9.790
9.847
226
-0.00(-0.04%)
Aug 04, 2010
9.763
9.887
9.745
9.851
102,703
+0.10(+1.04%)
Aug 03, 2010
9.785
9.825
9.728
9.750
50,756
-0.06(-0.58%)
Aug 02, 2010
9.864
9.873
9.790
9.807
30,685,874
+0.04(+0.41%)
Jul 30, 2010
9.747
9.807
9.618
9.768
23,896,594
+0.06(+0.64%)
Jul 29, 2010
9.759
9.807
9.675
9.706
13,117
-0.02(-0.23%)
Jul 28, 2010
9.728
9.759
9.688
9.728
5,363
+0.01(+0.09%)
Jul 27, 2010
9.719
9.763
9.671
9.719
12,757
+0.03(+0.27%)
Jul 26, 2010
9.776
9.807
9.635
9.693
42,285,120
-0.06(-0.59%)
Jul 23, 2010
9.596
9.798
9.596
9.750
47,574,404
+0.12(+1.24%)
Jul 22, 2010
9.512
9.649
9.441
9.631
108,096
+0.19(+2.06%)
Jul 21, 2010
9.565
9.565
9.371
9.437
30,781,128
-0.05(-0.51%)
Jul 20, 2010
9.485
9.485
9.327
9.485
24,213,384
+0.06(+0.65%)
Jul 19, 2010
9.372
9.472
9.388
9.424
23,345,162
+0.05(+0.55%)
Jul 16, 2010
9.372
9.459
9.305
9.372
31,979,168
-0.09(-0.92%)
Jul 15, 2010
9.406
9.472
9.380
9.459
24,655,310
+0.05(+0.52%)
Jul 14, 2010
9.380
9.410
9.331
9.410
8,167
+0.00(+0.05%)
Jul 13, 2010
9.424
9.455
9.353
9.406
7,738
+0.02(+0.19%)
Jul 12, 2010
9.433
9.468
9.358
9.388
24,298,514
+0.00(+0.00%)
Jul 09, 2010
9.388
9.468
9.327
9.388
34,098,960
-0.01(-0.09%)
Jul 08, 2010
9.243
9.446
9.203
9.397
125,429
+0.19(+2.01%)
Jul 07, 2010
9.075
9.212
9.027
9.212
39,862,880
+0.16(+1.75%)
Jul 06, 2010
9.036
9.124
8.987
9.053
24,039
+0.10(+1.13%)
Jul 02, 2010
8.952
8.992
8.837
8.952
25,894,580
+0.03(+0.35%)
Jul 01, 2010
8.882
8.934
8.767
8.921
40,530,564
+0.09(+1.00%)
Jun 30, 2010
8.815
8.926
8.776
8.833
14,027
+0.06(+0.65%)
Jun 29, 2010
8.802
8.930
8.749
8.776
82,208
+0.09(+1.07%)
Jun 25, 2010
8.683
8.714
8.608
8.683
64,621,672
+0.04(+0.41%)
Jun 24, 2010
8.696
8.758
8.635
8.648
680
-0.07(-0.76%)
Jun 23, 2010
8.754
8.785
8.688
8.714
31,521,732
-0.04(-0.40%)
Jun 22, 2010
8.837
8.882
8.718
8.749
39,943
-0.09(-1.05%)
Jun 21, 2010
8.890
8.917
8.815
8.842
28,759,642
+0.02(+0.20%)
Jun 18, 2010
8.824
8.851
8.793
8.824
33,058,034
+0.01(+0.15%)
Jun 17, 2010
8.727
8.820
8.710
8.811
3,958
+0.07(+0.81%)
Jun 16, 2010
8.718
8.776
8.705
8.741
24,807,488
-0.04(-0.40%)
Jun 15, 2010
8.679
8.780
8.639
8.776
680
+0.15(+1.74%)
Jun 14, 2010
8.926
8.926
8.626
8.626
70,197,840
-0.22(-2.54%)
Jun 11, 2010
8.771
8.860
8.674
8.851
51,128,144
+0.05(+0.55%)
Jun 10, 2010
8.794
8.863
8.772
8.802
73,339
+0.12(+1.35%)
Jun 09, 2010
8.785
8.824
8.668
8.685
92,827,664
-0.06(-0.74%)
Jun 08, 2010
8.633
8.781
8.586
8.750
7,848
+0.16(+1.92%)
Jun 07, 2010
8.733
8.759
8.586
8.586
58,676,520
-0.08(-0.97%)
Jun 04, 2010
8.670
8.867
8.651
8.670
69,840,272
-0.24(-2.65%)
Jun 03, 2010
8.906
8.924
8.837
8.906
34,416,896
+0.08(+0.88%)
Jun 02, 2010
8.772
8.837
8.733
8.828
53,216,276
+0.11(+1.29%)
Jun 01, 2010
8.772
8.846
8.694
8.716
64,051
-0.07(-0.84%)
May 28, 2010
8.789
8.945
8.772
8.789
54,203,296
-0.11(-1.22%)
May 27, 2010
8.859
8.937
8.798
8.898
61,740,252
+0.16(+1.88%)
May 26, 2010
8.950
8.962
8.724
8.733
15,247
-0.10(-1.18%)
May 25, 2010
8.815
8.915
8.729
8.837
14,370
-0.19(-2.16%)
May 24, 2010
9.066
9.140
9.006
9.032
61,239,240
-0.07(-0.76%)
May 21, 2010
8.859
9.110
8.750
9.101
75,259,184
+0.15(+1.64%)
May 20, 2010
9.032
9.097
8.954
8.954
85,308
-0.28(-3.00%)
May 19, 2010
9.196
9.257
9.127
9.231
41,658,720
-0.03(-0.28%)
May 18, 2010
9.430
9.443
9.244
9.257
41,239
-0.14(-1.52%)
May 17, 2010
9.374
9.491
9.344
9.400
42,508,776
+0.04(+0.42%)
May 14, 2010
9.361
9.422
9.313
9.361
46,036,344
-0.01(-0.09%)
May 13, 2010
9.409
9.443
9.348
9.370
24,949,208
+0.00(+0.00%)
May 12, 2010
9.426
9.430
9.305
9.370
36,233,444
+0.02(+0.19%)
May 11, 2010
9.348
9.417
9.300
9.352
692
+0.00(+0.05%)
May 10, 2010
9.292
9.357
9.279
9.348
57,312,868
+0.36(+3.95%)
May 07, 2010
8.954
9.027
8.820
8.993
58,962,376
+0.44(+5.11%)
May 06, 2010
8.555
9.183
8.317
8.555
42,446
-0.70(-7.58%)
May 05, 2010
9.222
9.270
9.144
9.257
29,737,568
+0.05(+0.52%)
May 04, 2010
9.222
9.270
9.183
9.209
18,883
-0.06(-0.65%)
May 03, 2010
9.218
9.311
9.190
9.270
24,039,576
+0.09(+0.99%)
Apr 30, 2010
9.196
9.305
9.175
9.179
32,825,626
+0.00(+0.05%)
Apr 29, 2010
9.131
9.227
9.127
9.175
23,789,512
+0.07(+0.76%)
Apr 28, 2010
9.131
9.142
9.058
9.105
34,537,532
+0.04(+0.48%)
Apr 27, 2010
9.205
9.205
9.058
9.062
650,660
-0.14(-1.55%)
Apr 26, 2010
9.266
9.287
9.170
9.205
39,676,316
-0.05(-0.51%)
Apr 23, 2010
9.231
9.266
9.149
9.253
23,416,192
+0.03(+0.38%)
Apr 22, 2010
9.270
9.296
9.183
9.218
29,057,710
-0.08(-0.84%)
Apr 21, 2010
9.227
9.361
9.203
9.296
396,029
+0.13(+1.37%)
Apr 20, 2010
9.097
9.183
9.075
9.170
204,566
+0.10(+1.15%)
Apr 19, 2010
9.010
9.066
9.010
9.066
20,007,430
+0.03(+0.29%)
Apr 16, 2010
9.105
9.164
8.988
9.040
36,777,412
-0.10(-1.09%)
Apr 15, 2010
9.131
9.149
9.097
9.140
19,143,890
-0.03(-0.28%)
Apr 14, 2010
9.140
9.166
9.084
9.166
30,452,520
+0.03(+0.28%)
Apr 13, 2010
9.118
9.162
9.045
9.140
22,456,364
+0.00(+0.00%)
Apr 12, 2010
9.079
9.183
9.071
9.140
24,402,192
+0.07(+0.81%)
Apr 09, 2010
9.075
9.079
8.967
9.066
20,130,064
+0.11(+1.21%)
Apr 08, 2010
8.958
9.006
8.941
8.958
30,225,404
-0.05(-0.53%)
Apr 07, 2010
9.110
9.110
8.954
9.006
29,944,504
-0.08(-0.91%)
Apr 06, 2010
9.066
9.110
9.053
9.088
24,091,168
+0.03(+0.33%)
Apr 05, 2010
9.049
9.084
9.027
9.058
20,812,878
+0.03(+0.38%)
Apr 01, 2010
8.898
9.023
9.023
9.023
37,661,940
+0.13(+1.51%)
Mar 31, 2010
8.924
8.945
8.863
8.889
22,205,656
-0.05(-0.53%)
Mar 30, 2010
8.962
8.980
8.885
8.937
29,460,870
-0.01(-0.10%)
Mar 29, 2010
8.880
8.962
8.863
8.945
28,570,896
+0.10(+1.13%)
Mar 26, 2010
8.893
8.919
8.824
8.846
25,476,194
-0.04(-0.49%)
Mar 25, 2010
8.876
8.924
8.867
8.889
34,268,384
+0.02(+0.24%)
Mar 24, 2010
8.889
8.889
8.837
8.867
39,185,576
-0.02(-0.24%)
Mar 23, 2010
8.859
8.898
8.820
8.889
20,596,122
+0.11(+1.23%)
Mar 22, 2010
8.798
8.872
8.763
8.781
21,809,304
-0.03(-0.34%)
Mar 19, 2010
8.859
8.902
8.772
8.811
36,618,184
-0.05(-0.59%)
Mar 18, 2010
8.815
8.872
8.815
8.863
20,592,334
+0.06(+0.64%)
Mar 17, 2010
8.859
8.863
8.763
8.807
76,744,576
-0.01(-0.15%)
Mar 16, 2010
8.802
8.889
8.802
8.820
29,907,616
-0.00(-0.05%)
Mar 15, 2010
8.810
8.837
8.802
8.824
30,034,062
+0.07(+0.84%)
Mar 12, 2010
8.867
8.872
8.720
8.750
38,180,024
-0.07(-0.83%)
Mar 11, 2010
8.872
8.915
8.742
8.824
30,123,424
-0.04(-0.49%)
Mar 10, 2010
8.859
8.884
8.816
8.867
36,797,972
+0.02(+0.24%)
Mar 09, 2010
8.829
8.871
8.816
8.846
38,870,820
+0.01(+0.14%)
Mar 08, 2010
8.859
8.863
8.803
8.833
32,640,898
+0.01(+0.14%)
Mar 05, 2010
8.731
8.850
8.722
8.820
28,764,288
+0.12(+1.42%)
Mar 04, 2010
8.667
8.705
8.637
8.697
33,096,676
+0.03(+0.34%)
Mar 03, 2010
8.718
8.722
8.646
8.667
29,965,968
+0.01(+0.10%)
Mar 02, 2010
8.671
8.710
8.646
8.659
29,730,106
+0.03(+0.30%)
Mar 01, 2010
8.590
8.663
8.590
8.633
24,470,570
+0.06(+0.75%)
Feb 26, 2010
8.722
8.722
8.569
8.569
36,916,576
-0.12(-1.42%)
Feb 25, 2010
8.578
8.714
8.522
8.693
50,030,432
+0.06(+0.73%)
Feb 24, 2010
8.552
8.650
8.497
8.630
42,502,960
+0.12(+1.46%)
Feb 23, 2010
8.616
8.624
8.488
8.505
49,691,496
-0.13(-1.48%)
Feb 22, 2010
8.573
8.659
8.552
8.633
30,031,916
+0.05(+0.55%)
Feb 19, 2010
8.488
8.607
8.488
8.586
29,945,838
+0.07(+0.80%)
Feb 18, 2010
8.411
8.551
8.403
8.518
26,254,078
+0.09(+1.11%)
Feb 17, 2010
8.420
8.454
8.390
8.424
20,563,656
+0.02(+0.25%)
Feb 16, 2010
8.450
8.467
8.335
8.403
35,411,076
+0.04(+0.51%)
Feb 12, 2010
8.322
8.360
8.360
8.360
36,978,352
+0.01(+0.10%)
Feb 11, 2010
8.262
8.407
8.199
8.352
39,927,304
+0.10(+1.19%)
Feb 10, 2010
8.322
8.322
8.199
8.254
26,721,654
-0.03(-0.41%)
Feb 09, 2010
8.322
8.339
8.190
8.288
39,832,512
+0.03(+0.31%)
Feb 08, 2010
8.275
8.360
8.241
8.262
32,497,636
+0.01(+0.10%)
Feb 05, 2010
8.254
8.267
8.152
8.254
33,656,356
-0.02(-0.21%)
Feb 04, 2010
8.390
8.399
8.262
8.271
31,471,308
-0.15(-1.77%)
Feb 03, 2010
8.488
8.492
8.386
8.420
27,431,340
-0.07(-0.80%)
Feb 02, 2010
8.488
8.514
8.437
8.488
29,112,156
+0.05(+0.58%)
Feb 01, 2010
8.475
8.509
8.424
8.439
24,062,160
-0.02(-0.23%)
Jan 29, 2010
8.552
8.561
8.446
8.458
45,400,924
-0.06(-0.75%)
Jan 28, 2010
8.475
8.561
8.433
8.522
38,610,436
+0.01(+0.10%)
Jan 27, 2010
8.505
8.539
8.446
8.514
29,453,864
+0.01(+0.15%)
Jan 26, 2010
8.411
8.539
8.411
8.501
30,761,546
+0.02(+0.25%)
Jan 25, 2010
8.441
8.552
8.382
8.480
35,583,136
+0.09(+1.01%)
Jan 22, 2010
8.471
8.535
8.390
8.394
32,066,532
-0.08(-0.90%)
Jan 21, 2010
8.659
8.676
8.437
8.471
51,331,836
-0.19(-2.16%)
Jan 20, 2010
8.633
8.671
8.582
8.659
29,545,968
-0.02(-0.25%)
Jan 19, 2010
8.629
8.762
8.624
8.680
41,669,560
-0.02(-0.20%)
Jan 15, 2010
8.705
8.697
8.697
8.697
37,940,084
+0.02(+0.20%)
Jan 14, 2010
8.616
8.710
8.586
8.680
22,587,260
+0.06(+0.69%)
Jan 13, 2010
8.569
8.688
8.569
8.620
28,033,316
+0.04(+0.45%)
Jan 12, 2010
8.607
8.624
8.531
8.582
35,938,716
-0.05(-0.54%)
Jan 11, 2010
8.637
8.667
8.565
8.629
27,966,454
+0.06(+0.75%)
Jan 08, 2010
8.535
8.569
8.463
8.565
25,412,770
+0.02(+0.25%)
Jan 07, 2010
8.552
8.578
8.497
8.544
35,180,484
-0.01(-0.15%)
Jan 06, 2010
8.454
8.565
8.433
8.556
50,029,020
+0.12(+1.46%)
Jan 05, 2010
8.437
8.454
8.377
8.433
27,570,190
+0.00(+0.05%)
Jan 04, 2010
8.420
8.463
8.339
8.429
25,941,762
+0.07(+0.82%)
Dec 31, 2009
8.407
8.360
8.360
8.360
14,925,645
-0.08(-0.91%)
Dec 30, 2009
8.454
8.471
8.399
8.437
21,909,662
-0.02(-0.20%)
Dec 29, 2009
8.526
8.531
8.454
8.454
18,195,526
-0.06(-0.65%)
Dec 28, 2009
8.599
8.599
8.446
8.509
29,293,262
-0.17(-1.91%)
Dec 24, 2009
8.663
8.718
8.624
8.676
20,061,914
+0.09(+1.04%)
Dec 23, 2009
8.526
8.641
8.509
8.586
53,462,164
+0.12(+1.46%)
Dec 22, 2009
8.433
8.488
8.429
8.463
29,731,542
+0.05(+0.56%)
Dec 21, 2009
8.407
8.446
8.390
8.416
23,156,842
+0.05(+0.56%)
Dec 18, 2009
8.390
8.407
8.331
8.369
44,481,560
+0.03(+0.31%)
Dec 17, 2009
8.339
8.377
8.309
8.343
30,054,208
-0.02(-0.25%)
Dec 16, 2009
8.429
8.441
8.356
8.365
38,025,964
-0.03(-0.30%)
Dec 15, 2009
8.369
8.424
8.296
8.390
26,792,884
+0.01(+0.15%)
Dec 14, 2009
8.382
8.390
8.348
8.377
32,600,466
+0.06(+0.77%)
Dec 11, 2009
8.305
8.348
8.284
8.314
55,700,136
+0.03(+0.36%)
Dec 10, 2009
8.284
8.309
8.275
8.284
23,351,148
+0.03(+0.41%)
Dec 09, 2009
8.220
8.273
8.199
8.250
39,656,288
+0.05(+0.57%)
Dec 08, 2009
8.288
8.288
8.147
8.203
30,030,700
-0.05(-0.57%)
Dec 07, 2009
8.233
8.292
8.194
8.250
41,730,648
+0.02(+0.26%)
Dec 04, 2009
8.156
8.275
8.156
8.228
38,994,632
+0.08(+0.94%)
Dec 03, 2009
8.194
8.228
8.143
8.152
32,282,576
-0.01(-0.10%)
Dec 02, 2009
8.126
8.190
8.126
8.160
30,411,476
+0.04(+0.47%)
Dec 01, 2009
8.075
8.164
8.054
8.122
29,739,622
+0.11(+1.38%)
Nov 30, 2009
8.135
8.135
7.986
8.011
41,539,404
-0.08(-1.00%)
Nov 27, 2009
8.092
8.199
8.011
8.092
32,018,148
-0.08(-0.99%)
Nov 25, 2009
8.245
8.262
8.143
8.173
32,901,222
-0.05(-0.57%)
Nov 24, 2009
8.177
8.271
8.122
8.220
46,706,028
+0.07(+0.89%)
Nov 23, 2009
8.147
8.186
8.113
8.147
56,734,192
+0.06(+0.79%)
Nov 20, 2009
8.160
8.164
8.041
8.084
46,754,876
-0.10(-1.20%)
Nov 19, 2009
8.228
8.245
8.139
8.181
31,353,676
-0.04(-0.47%)
Nov 18, 2009
8.203
8.267
8.186
8.220
28,237,298
+0.03(+0.31%)
Nov 17, 2009
8.203
8.250
8.173
8.194
27,166,306
-0.04(-0.52%)
Nov 16, 2009
8.267
8.296
8.220
8.237
35,972,372
+0.03(+0.42%)
Nov 13, 2009
8.101
8.220
8.092
8.203
34,361,740
+0.10(+1.26%)
Nov 12, 2009
8.079
8.160
8.071
8.101
26,998,712
+0.02(+0.26%)
Nov 11, 2009
8.190
8.199
8.054
8.079
36,255,892
-0.04(-0.52%)
Nov 10, 2009
8.041
8.177
8.020
8.122
40,155,148
+0.09(+1.06%)
Nov 09, 2009
8.020
8.062
7.956
8.037
46,604,276
+0.14(+1.78%)
Nov 06, 2009
7.913
7.926
7.841
7.896
45,265,672
-0.06(-0.80%)
Nov 05, 2009
7.913
7.977
7.866
7.960
41,283,996
+0.09(+1.19%)
Nov 04, 2009
7.862
7.943
7.828
7.866
36,662,156
+0.00(+0.05%)
Nov 03, 2009
7.781
7.866
7.739
7.862
35,673,212
+0.07(+0.87%)
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.