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
Hong Kong Hang Seng
(IX:
HSI
)
17,936.12
-5.66 (-0.03%)
Daily Price
Updated: 4:08 PM EDT, Jun 17, 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
14037
14123
13517
13969
3,531,208,704
-361.10(-2.52%)
Oct 30, 2008
13280
14330
13280
14330
1,043,322,304
+1627.70(+12.81%)
Oct 29, 2008
12807
13307
12334
12702
4,183,641,600
+105.80(+0.84%)
Oct 28, 2008
11155
12596
11134
12596
1,515,973,120
+1580.50(+14.35%)
Oct 27, 2008
12373
12737
10676
11016
539,455,872
-1602.60(-12.70%)
Oct 24, 2008
13479
13479
12618
12618
3,538,915,584
-1142.10(-8.30%)
Oct 23, 2008
13596
14032
13403
13760
3,545,922,816
-506.10(-3.55%)
Oct 22, 2008
14878
15162
14038
14267
3,102,115,840
-774.60(-5.15%)
Oct 21, 2008
15617
15617
14884
15041
2,354,328,832
-281.80(-1.84%)
Oct 20, 2008
14692
15473
14692
15323
3,013,349,120
+768.80(+5.28%)
Oct 17, 2008
15082
15300
14554
14554
3,950,754,304
-676.30(-4.44%)
Oct 16, 2008
14902
15230
14578
15230
117,623,104
-767.80(-4.80%)
Oct 15, 2008
16609
16609
15962
15998
2,561,710,336
-834.60(-4.96%)
Oct 14, 2008
17141
17141
16615
16833
4,018,110,464
+520.70(+3.19%)
Oct 13, 2008
15156
16376
14755
16312
10,096,304
+1515.30(+10.24%)
Oct 10, 2008
14718
14910
14398
14797
410,190,720
-1146.30(-7.19%)
Oct 09, 2008
15551
15990
15551
15943
3,388,923,136
+511.50(+3.31%)
Oct 08, 2008
16108
16422
15432
15432
630,779,136
-1372.10(-8.17%)
Oct 07, 2008
16804
16804
16804
16804
0
+0.00(+0.00%)
Oct 06, 2008
17156
17242
16791
16804
2,234,392,320
-878.60(-4.97%)
Oct 03, 2008
17789
17926
17682
17682
2,074,882,816
-528.70(-2.90%)
Oct 02, 2008
17870
18286
17632
18211
2,476,190,464
+194.90(+1.08%)
Oct 01, 2008
18016
18016
18016
18016
0
+0.00(+0.00%)
Sep 30, 2008
16898
18030
16799
18016
3,226,857,216
+135.50(+0.76%)
Sep 29, 2008
18742
18742
17796
17881
2,578,483,712
-801.40(-4.29%)
Sep 26, 2008
18910
18937
18500
18682
1,895,439,616
-252.30(-1.33%)
Sep 25, 2008
19003
19249
18870
18934
1,682,466,432
-27.60(-0.15%)
Sep 24, 2008
18954
19291
18863
18962
2,084,467,968
+89.20(+0.47%)
Sep 23, 2008
19178
19303
18873
18873
2,546,635,520
-759.40(-3.87%)
Sep 22, 2008
19869
19869
19138
19632
3,731,644,416
+304.50(+1.58%)
Sep 19, 2008
18878
19328
18588
19328
2,395,281,408
+1695.20(+9.61%)
Sep 18, 2008
17120
17850
16284
17632
1,942,691,840
-4.70(-0.03%)
Sep 17, 2008
18691
18699
17637
17637
95,139,904
-663.40(-3.63%)
Sep 16, 2008
18326
18538
18019
18301
918,633,920
-1052.30(-5.44%)
Sep 15, 2008
19353
19353
19353
19353
0
+0.00(+0.00%)
Sep 12, 2008
19433
19526
19158
19353
2,445,765,120
-35.80(-0.18%)
Sep 11, 2008
19855
19855
19220
19389
2,913,054,720
-611.10(-3.06%)
Sep 10, 2008
20115
20284
19951
20000
2,697,584,128
-491.30(-2.40%)
Sep 09, 2008
20440
20543
20300
20491
1,942,633,984
-303.20(-1.46%)
Sep 08, 2008
20841
20841
20638
20794
3,035,311,104
+861.00(+4.32%)
Sep 05, 2008
19834
19987
19708
19933
2,582,614,528
-456.20(-2.24%)
Sep 04, 2008
20545
20622
20356
20390
1,561,120,640
-195.60(-0.95%)
Sep 03, 2008
20965
20965
20527
20585
1,666,102,144
-457.40(-2.17%)
Sep 02, 2008
20957
21067
20596
21042
1,618,410,496
+136.20(+0.65%)
Sep 01, 2008
20999
21031
20844
20906
1,213,874,688
-355.60(-1.67%)
Aug 29, 2008
21290
21474
21224
21262
2,047,897,216
+289.60(+1.38%)
Aug 28, 2008
21547
21547
20857
20972
2,187,599,104
-492.40(-2.29%)
Aug 27, 2008
21105
21465
21105
21465
1,945,725,952
+408.00(+1.94%)
Aug 26, 2008
20849
21174
20786
21057
1,382,900,736
-48.10(-0.23%)
Aug 25, 2008
20740
21108
20740
21105
1,915,426,432
+712.70(+3.49%)
Aug 22, 2008
20392
20392
20392
20392
0
+0.00(+0.00%)
Aug 21, 2008
20763
20763
20350
20392
1,711,519,232
-539.20(-2.58%)
Aug 20, 2008
20389
20971
20389
20931
1,838,994,432
+446.90(+2.18%)
Aug 19, 2008
20676
20902
20484
20484
1,387,873,536
-446.30(-2.13%)
Aug 18, 2008
21163
21207
20751
20931
1,318,434,048
-229.90(-1.09%)
Aug 15, 2008
21384
21384
20994
21161
1,450,461,184
-232.10(-1.08%)
Aug 14, 2008
21303
21454
21109
21393
2,250,392,832
+99.40(+0.47%)
Aug 13, 2008
21271
21666
21223
21293
3,083,083,520
-347.60(-1.61%)
Aug 12, 2008
21992
22309
21641
21641
1,868,403,584
-218.40(-1.00%)
Aug 11, 2008
22020
22236
21859
21859
1,549,134,080
-25.90(-0.12%)
Aug 08, 2008
21998
22231
21691
21885
1,737,934,592
-219.00(-0.99%)
Aug 07, 2008
22403
22424
21915
22104
2,172,200,704
+154.40(+0.70%)
Aug 06, 2008
21950
21950
21950
21950
0
+0.00(+0.00%)
Aug 05, 2008
22225
22225
21739
21950
1,946,665,984
-565.10(-2.51%)
Aug 04, 2008
22631
22714
22425
22515
1,293,079,040
-347.70(-1.52%)
Aug 01, 2008
22498
22881
22207
22863
1,800,205,952
+131.50(+0.58%)
Jul 31, 2008
22879
22879
22696
22731
1,572,662,144
+40.50(+0.18%)
Jul 30, 2008
22637
22751
22573
22691
1,968,748,032
+432.60(+1.94%)
Jul 29, 2008
22266
22266
22089
22258
1,403,232,640
-429.20(-1.89%)
Jul 28, 2008
22802
22862
22619
22687
1,081,764,352
-53.50(-0.24%)
Jul 25, 2008
22752
22843
22542
22741
1,917,652,608
-347.00(-1.50%)
Jul 24, 2008
23331
23369
23063
23088
2,589,708,544
-46.90(-0.20%)
Jul 23, 2008
22901
23135
22871
23135
2,586,745,600
+607.10(+2.69%)
Jul 22, 2008
22431
22691
22393
22528
1,505,886,464
-5.40(-0.02%)
Jul 21, 2008
22523
22646
22455
22533
2,571,576,832
+658.70(+3.01%)
Jul 18, 2008
22011
22011
21677
21874
1,842,076,416
+139.50(+0.64%)
Jul 17, 2008
21825
21892
21672
21735
2,289,947,648
+511.20(+2.41%)
Jul 16, 2008
20989
21334
20989
21224
1,784,065,152
+48.70(+0.23%)
Jul 15, 2008
21644
21644
21077
21175
2,140,147,968
-839.70(-3.81%)
Jul 14, 2008
22205
22360
21872
22014
1,494,919,552
-170.10(-0.77%)
Jul 11, 2008
21835
22225
21761
22185
2,163,732,480
+362.80(+1.66%)
Jul 10, 2008
21562
22021
21499
21822
2,512,108,288
+16.00(+0.07%)
Jul 09, 2008
21741
21954
21532
21806
2,691,241,472
+585.00(+2.76%)
Jul 08, 2008
21633
21684
21099
21221
2,015,196,800
-692.30(-3.16%)
Jul 07, 2008
21403
21916
21403
21913
1,964,579,200
+489.30(+2.28%)
Jul 04, 2008
21402
21534
21345
21424
1,796,344,192
+181.00(+0.85%)
Jul 03, 2008
21390
21742
21164
21243
2,725,284,864
-461.60(-2.13%)
Jul 02, 2008
21785
21938
21556
21704
2,548,582,656
-397.60(-1.80%)
Jul 01, 2008
22102
22102
22102
22102
0
+0.00(+0.00%)
Jun 30, 2008
22238
22238
21998
22102
1,489,375,744
+59.70(+0.27%)
Jun 27, 2008
21901
22202
21774
22042
2,215,868,928
-413.40(-1.84%)
Jun 26, 2008
22742
22885
22442
22456
1,858,470,400
-179.50(-0.79%)
Jun 25, 2008
22745
22828
22568
22635
1,404,586,880
+179.20(+0.80%)
Jun 24, 2008
22697
22732
22456
22456
1,738,774,656
-259.00(-1.14%)
Jun 23, 2008
22407
22830
22385
22715
1,772,604,160
-30.60(-0.13%)
Jun 20, 2008
22818
23412
22746
22746
2,389,576,704
-52.00(-0.23%)
Jun 19, 2008
22849
23000
22734
22798
1,847,304,832
-528.20(-2.26%)
Jun 18, 2008
23114
23492
22947
23326
2,194,547,456
+267.80(+1.16%)
Jun 17, 2008
23008
23129
22872
23058
1,172,435,712
+28.30(+0.12%)
Jun 16, 2008
22814
23233
22814
23030
1,493,182,848
+437.40(+1.94%)
Jun 13, 2008
22921
22984
22592
22592
1,499,591,296
-431.60(-1.87%)
Jun 12, 2008
22821
23024
22695
23024
2,122,609,152
-303.70(-1.30%)
Jun 11, 2008
23289
23486
23178
23328
1,655,617,152
-47.90(-0.20%)
Jun 10, 2008
23689
23741
23343
23376
2,721,477,120
-1026.70(-4.21%)
Jun 09, 2008
24402
24402
24402
24402
0
+0.00(+0.00%)
Jun 06, 2008
24506
24525
24393
24402
1,723,142,784
+146.90(+0.61%)
Jun 05, 2008
24150
24322
24004
24255
1,718,557,952
+132.10(+0.55%)
Jun 04, 2008
24328
24463
24123
24123
1,965,733,248
-252.60(-1.04%)
Jun 03, 2008
24556
24591
24255
24376
2,556,822,784
-455.60(-1.83%)
Jun 02, 2008
24542
24923
24454
24831
1,826,960,768
+298.30(+1.22%)
May 30, 2008
24448
24586
24290
24533
2,117,152,768
+149.10(+0.61%)
May 29, 2008
24542
24542
24222
24384
1,779,312,384
+134.50(+0.55%)
May 28, 2008
24209
24339
24179
24250
1,445,198,720
-32.50(-0.13%)
May 27, 2008
24239
24441
24221
24282
1,144,928,256
+154.70(+0.64%)
May 26, 2008
24234
24332
24100
24127
1,780,722,048
-586.80(-2.37%)
May 23, 2008
25085
25128
24694
24714
1,574,829,440
-329.00(-1.31%)
May 22, 2008
24984
25058
24700
25043
2,061,192,832
-417.20(-1.64%)
May 21, 2008
24828
25498
24820
25460
2,106,344,832
+290.80(+1.16%)
May 20, 2008
25692
25703
25042
25170
2,068,788,736
-572.70(-2.22%)
May 19, 2008
25592
25822
25592
25742
1,587,602,560
+123.30(+0.48%)
May 16, 2008
25666
25748
25534
25619
2,457,737,216
+105.20(+0.41%)
May 15, 2008
25719
25737
25208
25514
2,136,959,744
-19.80(-0.08%)
May 14, 2008
25461
25547
25108
25534
1,855,836,800
-19.30(-0.08%)
May 13, 2008
25190
25602
25032
25553
2,460,693,248
+489.60(+1.95%)
May 12, 2008
25063
25063
25063
25063
0
+0.00(+0.00%)
May 09, 2008
25402
25484
24911
25063
2,068,025,344
-386.60(-1.52%)
May 08, 2008
25442
25617
25354
25450
1,846,277,632
-160.40(-0.63%)
May 07, 2008
26378
26378
25471
25610
2,539,309,312
-651.90(-2.48%)
May 06, 2008
26085
26315
26073
26262
1,696,803,968
+78.20(+0.30%)
May 05, 2008
26322
26387
26119
26184
1,900,574,464
-57.10(-0.22%)
May 02, 2008
26325
26374
26174
26241
2,749,028,096
+485.70(+1.89%)
May 01, 2008
25755
25755
25755
25755
0
+0.00(+0.00%)
Apr 30, 2008
25998
26066
25732
25755
2,282,480,384
-158.90(-0.61%)
Apr 29, 2008
25662
26039
25634
25914
2,901,800,704
+247.90(+0.97%)
Apr 28, 2008
25613
25717
25568
25666
2,082,946,176
+149.50(+0.59%)
Apr 25, 2008
25853
25853
25438
25517
2,047,835,136
-164.00(-0.64%)
Apr 24, 2008
25776
25862
25604
25681
3,261,434,880
+391.60(+1.55%)
Apr 23, 2008
25000
25361
24920
25289
2,661,193,728
+350.00(+1.40%)
Apr 22, 2008
24461
24966
24413
24939
2,474,617,088
+217.50(+0.88%)
Apr 21, 2008
24821
24887
24668
24722
2,069,827,200
+523.90(+2.17%)
Apr 18, 2008
24234
24401
24107
24198
2,314,052,352
-61.20(-0.25%)
Apr 17, 2008
24370
24442
24150
24259
1,972,002,176
+380.70(+1.59%)
Apr 16, 2008
24076
24194
23750
23878
1,510,818,304
-23.00(-0.10%)
Apr 15, 2008
23950
24044
23614
23901
1,951,864,832
+90.10(+0.38%)
Apr 14, 2008
23968
24070
23753
23811
2,289,905,920
-856.60(-3.47%)
Apr 11, 2008
24442
24682
24322
24668
2,777,530,368
+480.70(+1.99%)
Apr 10, 2008
24101
24215
23906
24187
2,034,503,040
+202.50(+0.84%)
Apr 09, 2008
24293
24492
23921
23985
2,280,680,960
-327.10(-1.35%)
Apr 08, 2008
24507
24557
24213
24312
1,980,417,152
-267.10(-1.09%)
Apr 07, 2008
24485
24642
24270
24579
2,084,002,048
+314.20(+1.29%)
Apr 04, 2008
24265
24265
24265
24265
0
+0.00(+0.00%)
Apr 03, 2008
23948
24334
23937
24265
2,489,105,920
+392.20(+1.64%)
Apr 02, 2008
24134
24195
23859
23872
3,980,921,600
+734.90(+3.18%)
Apr 01, 2008
23085
23306
22700
23138
2,122,779,648
+288.30(+1.26%)
Mar 31, 2008
22997
23078
22701
22849
1,816,950,784
-436.70(-1.88%)
Mar 28, 2008
22750
23314
22721
23286
3,177,623,040
+621.70(+2.74%)
Mar 27, 2008
22313
22759
22205
22664
2,271,872,000
+47.20(+0.21%)
Mar 26, 2008
22582
22811
22428
22617
2,754,525,440
+152.50(+0.68%)
Mar 25, 2008
21842
22530
21692
22464
3,281,174,016
+1356.30(+6.43%)
Mar 24, 2008
21108
21108
21108
21108
0
+0.00(+0.00%)
Mar 21, 2008
21173
21472
20896
21108
0
+0.00(+0.00%)
Mar 20, 2008
21173
21472
20896
21108
2,784,758,784
-758.70(-3.47%)
Mar 19, 2008
22192
22192
21780
21867
2,951,783,936
+482.30(+2.26%)
Mar 18, 2008
21445
21467
20573
21385
3,676,795,136
+300.00(+1.42%)
Mar 17, 2008
21318
21473
21041
21085
3,369,501,952
-1152.50(-5.18%)
Mar 14, 2008
22536
22747
22152
22237
2,340,163,840
-64.50(-0.29%)
Mar 13, 2008
22925
23008
22251
22302
2,546,540,800
-1121.20(-4.79%)
Mar 12, 2008
23738
23738
23139
23423
2,637,049,600
+427.50(+1.86%)
Mar 11, 2008
22635
22995
22263
22995
2,261,189,120
+290.20(+1.28%)
Mar 10, 2008
22387
22725
22035
22705
2,510,419,712
+203.80(+0.91%)
Mar 08, 2008
22694
22837
22448
22501
2,764,171,520
-841.40(-3.60%)
Mar 07, 2008
23361
23615
23254
23343
1,691,913,344
+228.40(+0.99%)
Mar 06, 2008
23067
23268
22873
23114
1,977,023,360
-5.60(-0.02%)
Mar 05, 2008
23858
23923
23061
23120
2,208,747,776
-465.10(-1.97%)
Mar 04, 2008
23492
23739
23459
23585
2,409,038,848
+0.00(+0.00%)
Mar 03, 2008
23492
23739
23459
23585
0
-746.70(-3.07%)
Mar 01, 2008
24227
24371
24010
24332
1,997,874,816
-260.00(-1.06%)
Feb 29, 2008
24374
24841
24205
24592
2,194,424,320
+107.90(+0.44%)
Feb 28, 2008
24161
24610
24112
24484
3,009,478,912
+769.00(+3.24%)
Feb 27, 2008
23565
23762
23395
23715
1,621,023,360
+445.70(+1.92%)
Feb 26, 2008
23546
23553
23165
23269
1,323,817,088
+0.00(+0.00%)
Feb 25, 2008
23546
23553
23165
23269
0
-35.90(-0.15%)
Feb 23, 2008
23234
23420
23078
23305
1,760,169,216
-318.00(-1.35%)
Feb 22, 2008
23958
24004
23501
23623
1,680,737,152
+32.40(+0.14%)
Feb 21, 2008
24265
24265
23481
23591
2,652,384,512
-532.60(-2.21%)
Feb 20, 2008
24041
24403
24025
24123
2,524,465,152
+364.00(+1.53%)
Feb 19, 2008
24344
24414
23736
23759
1,666,302,080
+0.00(+0.00%)
Feb 18, 2008
24344
24414
23736
23759
0
-389.20(-1.61%)
Feb 16, 2008
23512
24208
23446
24148
1,920,019,584
+126.70(+0.53%)
Feb 15, 2008
23894
24140
23756
24022
2,799,158,784
+852.10(+3.68%)
Feb 14, 2008
23330
23534
22938
23170
2,066,015,616
+247.90(+1.08%)
Feb 13, 2008
22954
23146
22891
22922
1,584,831,360
+305.60(+1.35%)
Feb 12, 2008
23405
23405
22570
22616
2,369,935,872
+0.00(+0.00%)
Feb 11, 2008
23405
23405
22570
22616
0
-853.40(-3.64%)
Feb 08, 2008
23458
23592
23284
23470
0
+0.00(+0.00%)
Feb 07, 2008
23458
23592
23284
23470
2,714,642,688
-1339.20(-5.40%)
Feb 06, 2008
24710
24962
24504
24809
1,704,108,800
-223.40(-0.89%)
Feb 05, 2008
24885
25101
24728
25032
3,259,179,264
+0.00(+0.00%)
Feb 04, 2008
24885
25101
24728
25032
0
+908.50(+3.77%)
Feb 02, 2008
23792
24238
23322
24124
3,429,329,664
+667.90(+2.85%)
Feb 01, 2008
23790
23887
23053
23456
2,460,015,104
-198.00(-0.84%)
Jan 31, 2008
24605
24632
23586
23654
2,550,839,296
-638.10(-2.63%)
Jan 30, 2008
24640
24737
24229
24292
1,953,154,816
+238.20(+0.99%)
Jan 29, 2008
24342
24384
23586
24054
3,088,035,584
+0.00(+0.00%)
Jan 28, 2008
24342
24384
23586
24054
0
-1068.80(-4.25%)
Jan 26, 2008
24802
25244
24484
25122
3,929,030,912
+1583.10(+6.73%)
Jan 25, 2008
24397
24966
23479
23539
4,254,018,816
-550.90(-2.29%)
Jan 24, 2008
23359
24240
22647
24090
1,055,529,920
+2332.60(+10.72%)
Jan 23, 2008
22624
22714
21710
21758
1,684,688,640
-2061.30(-8.65%)
Jan 22, 2008
24459
24650
23770
23819
3,252,135,936
+0.00(+0.00%)
Jan 21, 2008
24459
24650
23770
23819
0
-1383.00(-5.49%)
Jan 19, 2008
24247
25378
24134
25202
3,155,112,704
+86.90(+0.35%)
Jan 18, 2008
24705
25382
23958
25115
3,535,112,704
+664.20(+2.72%)
Jan 17, 2008
25131
25131
24320
24451
4,294,639,616
-1387.00(-5.37%)
Jan 16, 2008
26729
26800
25824
25838
2,333,391,360
-630.30(-2.38%)
Jan 15, 2008
27019
27143
26465
26468
2,050,189,952
+0.00(+0.00%)
Jan 14, 2008
27019
27143
26465
26468
0
-398.90(-1.48%)
Jan 12, 2008
27436
27594
26726
26867
2,950,312,448
-363.90(-1.34%)
Jan 11, 2008
27426
27596
27116
27231
2,704,613,888
-384.90(-1.39%)
Jan 10, 2008
26848
27626
26757
27616
2,714,684,928
+502.90(+1.85%)
Jan 09, 2008
27467
27638
27089
27113
2,492,360,704
-66.60(-0.25%)
Jan 08, 2008
26962
27186
26698
27180
2,452,932,096
+0.00(+0.00%)
Jan 07, 2008
26962
27186
26698
27180
0
-340.20(-1.24%)
Jan 05, 2008
27004
27597
26995
27520
2,375,522,304
+632.40(+2.35%)
Jan 04, 2008
27050
27224
26864
26887
2,442,743,808
-673.20(-2.44%)
Jan 03, 2008
27632
27854
27299
27560
1,232,142,848
+0.00(+0.00%)
Jan 02, 2008
27632
27854
27299
27560
0
-252.20(-0.91%)
Jan 01, 2008
27438
27820
27438
27813
853,766,976
+0.00(+0.00%)
Dec 31, 2007
27438
27820
27438
27813
0
+442.10(+1.62%)
Dec 29, 2007
27512
27678
27297
27371
1,772,085,760
-472.30(-1.70%)
Dec 28, 2007
28338
28343
27843
27843
1,551,931,264
+0.00(+0.00%)
Dec 27, 2007
28338
28343
27843
27843
0
-285.90(-1.02%)
Dec 26, 2007
27965
28191
27954
28129
1,238,054,528
+0.00(+0.00%)
Dec 25, 2007
27965
28191
27954
28129
1,238,054,528
+0.00(+0.00%)
Dec 24, 2007
27965
28191
27954
28129
0
+501.90(+1.82%)
Dec 22, 2007
27193
27670
27193
27627
1,608,493,824
+609.80(+2.26%)
Dec 21, 2007
27035
27204
26958
27017
1,421,535,360
-12.20(-0.05%)
Dec 20, 2007
26880
27215
26671
27029
1,637,051,776
+296.40(+1.11%)
Dec 19, 2007
26515
26912
26094
26733
2,245,734,912
+136.30(+0.51%)
Dec 18, 2007
27236
27246
26551
26597
2,406,723,840
+0.00(+0.00%)
Dec 17, 2007
27236
27246
26551
26597
0
-967.00(-3.51%)
Dec 15, 2007
27708
27814
27245
27564
2,426,897,920
-180.80(-0.65%)
Dec 14, 2007
28519
28604
27606
27744
2,962,956,032
-776.70(-2.72%)
Dec 13, 2007
28612
28777
28343
28521
2,741,144,320
-705.70(-2.41%)
Dec 12, 2007
28948
29235
28726
29227
1,822,510,336
+725.70(+2.55%)
Dec 11, 2007
29018
29138
28446
28501
2,767,030,272
+0.00(+0.00%)
Dec 10, 2007
29018
29138
28446
28501
0
-341.40(-1.18%)
Dec 08, 2007
29891
29963
28839
28842
2,621,580,800
-716.40(-2.42%)
Dec 07, 2007
29769
29889
29530
29559
2,528,759,296
+213.50(+0.73%)
Dec 06, 2007
28942
29411
28712
29345
2,070,443,648
+465.80(+1.61%)
Dec 05, 2007
28544
29021
28544
28880
1,117,774,080
+221.20(+0.77%)
Dec 04, 2007
28825
29120
28658
28658
1,481,711,872
+0.00(+0.00%)
Dec 03, 2007
28825
29120
28658
28658
0
+14.80(+0.05%)
Dec 01, 2007
28605
28792
28437
28644
1,761,234,048
+161.10(+0.57%)
Nov 30, 2007
28337
28667
28115
28482
3,118,243,584
+1111.30(+4.06%)
Nov 29, 2007
27316
27456
27029
27371
1,596,671,488
+161.00(+0.59%)
Nov 28, 2007
26705
27552
26638
27210
3,300,463,616
-416.40(-1.51%)
Nov 27, 2007
27398
27644
27312
27627
2,287,869,696
+0.00(+0.00%)
Nov 26, 2007
27398
27644
27312
27627
0
+1085.50(+4.09%)
Nov 24, 2007
26485
26723
26305
26541
1,759,658,752
+536.20(+2.06%)
Nov 23, 2007
26318
27004
25862
26005
2,503,394,560
-613.30(-2.30%)
Nov 22, 2007
27278
27304
26500
26618
2,567,952,640
-1153.00(-4.15%)
Nov 21, 2007
26584
27851
26404
27771
2,942,625,280
+311.00(+1.13%)
Nov 20, 2007
27629
27802
27300
27460
1,637,290,112
+0.00(+0.00%)
Nov 19, 2007
27629
27802
27300
27460
0
-154.20(-0.56%)
Nov 17, 2007
28037
28120
27496
27614
2,922,845,696
-1136.80(-3.95%)
Nov 16, 2007
29078
29250
28730
28751
1,852,771,200
-414.80(-1.42%)
Nov 15, 2007
28787
29175
28623
29166
2,952,928,000
+1362.70(+4.90%)
Nov 14, 2007
27562
28011
26953
27803
3,265,975,552
+137.60(+0.50%)
Nov 13, 2007
28061
28072
27468
27666
2,892,817,664
+0.00(+0.00%)
Nov 12, 2007
28061
28072
27468
27666
0
-1117.70(-3.88%)
Nov 10, 2007
28510
29250
28408
28783
2,419,004,416
+23.20(+0.08%)
Nov 09, 2007
28759
29009
28546
28760
2,681,636,096
-948.70(-3.19%)
Nov 08, 2007
30054
30196
29596
29709
2,510,212,352
+270.80(+0.92%)
Nov 07, 2007
29220
29471
28479
29438
3,051,484,672
+495.80(+1.71%)
Nov 06, 2007
30166
30357
28920
28942
3,222,309,888
+0.00(+0.00%)
Nov 05, 2007
30166
30357
28920
28942
0
-1526.00(-5.01%)
Nov 02, 2007
30580
30922
30367
30468
3,254,858,496
-1024.60(-3.25%)
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.