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
Big 5 Sporting
(NQ:
BGFV
)
3.470
UNCHANGED
Streaming Delayed Price
Updated: 4:00 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 31, 2011
3.748
3.785
3.549
3.572
170,590
-0.25(-6.64%)
Oct 28, 2011
4.062
4.080
3.799
3.826
211,498
-0.25(-6.23%)
Oct 27, 2011
3.757
4.182
3.628
4.080
446,077
+0.46(+12.77%)
Oct 26, 2011
3.572
3.655
3.475
3.618
127,294
+0.12(+3.57%)
Oct 25, 2011
3.711
3.780
3.484
3.494
201,855
-0.29(-7.69%)
Oct 24, 2011
3.637
3.896
3.600
3.785
155,970
+0.15(+4.07%)
Oct 21, 2011
3.595
3.743
3.544
3.637
169,466
+0.12(+3.28%)
Oct 20, 2011
3.544
3.586
3.420
3.521
75,852
-0.01(-0.39%)
Oct 19, 2011
3.701
3.748
3.418
3.535
93,694
-0.19(-5.20%)
Oct 18, 2011
3.526
3.785
3.484
3.729
177,380
+0.23(+6.60%)
Oct 17, 2011
3.683
3.683
3.475
3.498
239,164
-0.24(-6.43%)
Oct 14, 2011
3.591
3.752
3.383
3.738
158,638
+0.18(+5.20%)
Oct 13, 2011
3.581
3.609
3.492
3.554
100,976
-0.06(-1.79%)
Oct 12, 2011
3.604
3.669
3.457
3.618
179,432
+0.06(+1.82%)
Oct 11, 2011
3.235
3.563
3.165
3.554
210,502
+0.27(+8.31%)
Oct 10, 2011
3.101
3.286
3.091
3.281
189,574
+0.24(+8.07%)
Oct 07, 2011
3.165
3.221
2.953
3.036
178,521
-0.13(-4.09%)
Oct 06, 2011
3.165
3.226
2.962
3.165
160,421
+0.01(+0.44%)
Oct 05, 2011
2.948
3.207
2.796
3.152
200,184
+0.21(+7.06%)
Oct 04, 2011
2.583
2.971
2.468
2.944
342,106
+0.38(+14.77%)
Oct 03, 2011
2.773
2.796
2.565
2.565
256,524
-0.24(-8.72%)
Sep 30, 2011
2.782
2.921
2.782
2.810
197,663
-0.03(-1.14%)
Sep 29, 2011
2.893
2.897
2.703
2.842
164,632
+0.04(+1.32%)
Sep 28, 2011
3.082
3.133
2.796
2.805
143,115
-0.27(-8.72%)
Sep 27, 2011
3.096
3.189
3.018
3.073
220,513
+0.06(+1.84%)
Sep 26, 2011
2.948
3.059
2.865
3.018
145,457
+0.11(+3.82%)
Sep 23, 2011
2.736
2.925
2.736
2.907
144,165
+0.18(+6.43%)
Sep 22, 2011
2.884
2.884
2.680
2.731
321,543
-0.23(-7.80%)
Sep 21, 2011
3.050
3.115
2.957
2.962
124,949
-0.09(-3.03%)
Sep 20, 2011
3.156
3.179
3.050
3.055
95,088
-0.08(-2.65%)
Sep 19, 2011
3.087
3.189
3.073
3.138
191,548
+0.00(+0.00%)
Sep 16, 2011
3.175
3.184
3.091
3.138
253,458
-0.01(-0.44%)
Sep 15, 2011
3.184
3.226
3.105
3.152
119,772
+0.00(+0.15%)
Sep 14, 2011
3.165
3.258
3.045
3.147
141,824
+0.02(+0.74%)
Sep 13, 2011
3.189
3.262
3.096
3.124
95,862
-0.06(-1.74%)
Sep 12, 2011
3.078
3.249
3.078
3.179
142,183
+0.04(+1.18%)
Sep 09, 2011
3.138
3.276
3.064
3.142
198,079
-0.05(-1.59%)
Sep 08, 2011
3.253
3.396
3.179
3.193
197,579
-0.08(-2.54%)
Sep 07, 2011
3.179
3.309
3.179
3.276
152,810
+0.15(+4.88%)
Sep 06, 2011
2.948
3.142
2.948
3.124
176,242
+0.06(+1.96%)
Sep 02, 2011
3.235
3.272
3.041
3.064
244,672
-0.22(-6.75%)
Sep 01, 2011
3.447
3.646
3.239
3.286
226,211
-0.15(-4.31%)
Aug 31, 2011
3.521
3.544
3.396
3.433
108,742
-0.07(-2.11%)
Aug 30, 2011
3.369
3.554
3.193
3.507
182,704
+0.13(+3.76%)
Aug 29, 2011
3.257
3.444
3.193
3.380
184,443
+0.16(+5.12%)
Aug 26, 2011
3.152
3.220
3.101
3.216
120,847
+0.04(+1.30%)
Aug 25, 2011
3.431
3.431
3.129
3.174
165,688
-0.21(-6.09%)
Aug 24, 2011
3.389
3.490
3.303
3.380
123,882
-0.03(-0.81%)
Aug 23, 2011
3.211
3.417
3.211
3.408
247,495
+0.20(+6.13%)
Aug 22, 2011
3.024
3.229
2.964
3.211
288,519
+0.30(+10.20%)
Aug 19, 2011
2.873
3.086
2.863
2.914
292,550
-0.00(-0.16%)
Aug 18, 2011
3.065
3.145
2.900
2.918
236,234
-0.24(-7.67%)
Aug 17, 2011
3.179
3.284
3.110
3.161
116,370
+0.01(+0.44%)
Aug 16, 2011
3.216
3.298
3.092
3.147
131,667
-0.10(-2.96%)
Aug 15, 2011
3.165
3.252
3.120
3.243
66,781
+0.11(+3.65%)
Aug 12, 2011
3.266
3.266
3.083
3.129
138,000
-0.11(-3.25%)
Aug 11, 2011
3.257
3.316
3.115
3.234
248,816
+0.01(+0.28%)
Aug 10, 2011
3.463
3.463
3.193
3.225
344,997
-0.24(-6.99%)
Aug 09, 2011
3.344
3.536
3.129
3.467
328,911
+0.26(+8.13%)
Aug 08, 2011
3.353
3.513
3.202
3.207
363,122
-0.25(-7.28%)
Aug 05, 2011
3.545
3.701
3.385
3.458
240,775
-0.03(-0.92%)
Aug 04, 2011
3.719
3.751
3.487
3.490
351,109
-0.29(-7.74%)
Aug 03, 2011
3.815
3.948
3.682
3.783
394,643
+0.13(+3.63%)
Aug 02, 2011
3.787
3.902
3.650
3.650
301,922
-0.16(-4.09%)
Aug 01, 2011
3.815
3.815
3.705
3.806
186,649
+0.03(+0.85%)
Jul 29, 2011
3.705
3.870
3.705
3.774
224,977
+0.04(+0.98%)
Jul 28, 2011
3.865
3.911
3.719
3.737
224,512
-0.11(-2.85%)
Jul 27, 2011
3.925
3.989
3.833
3.847
206,428
-0.09(-2.32%)
Jul 26, 2011
3.970
4.140
3.938
3.938
159,508
-0.02(-0.58%)
Jul 25, 2011
3.934
4.034
3.934
3.961
161,821
-0.02(-0.46%)
Jul 22, 2011
4.130
4.130
3.938
3.980
109,641
-0.14(-3.33%)
Jul 21, 2011
3.897
4.135
3.870
4.117
116,785
+0.23(+5.88%)
Jul 20, 2011
3.902
3.938
3.847
3.888
68,097
-0.01(-0.35%)
Jul 19, 2011
3.838
3.920
3.838
3.902
209,705
+0.10(+2.52%)
Jul 18, 2011
3.906
3.911
3.778
3.806
171,202
-0.11(-2.69%)
Jul 15, 2011
3.948
4.021
3.824
3.911
137,263
-0.03(-0.70%)
Jul 14, 2011
4.057
4.066
3.916
3.938
128,628
-0.12(-2.93%)
Jul 13, 2011
4.030
4.080
3.952
4.057
151,432
+0.06(+1.49%)
Jul 12, 2011
3.943
4.034
3.930
3.998
113,458
+0.05(+1.16%)
Jul 11, 2011
3.966
3.993
3.915
3.952
128,252
-0.07(-1.82%)
Jul 08, 2011
3.819
4.030
3.792
4.025
187,272
+0.16(+4.27%)
Jul 07, 2011
3.815
3.922
3.751
3.861
122,192
+0.10(+2.55%)
Jul 06, 2011
3.787
3.810
3.710
3.765
90,881
-0.04(-0.96%)
Jul 05, 2011
3.787
3.833
3.751
3.801
208,345
+0.03(+0.73%)
Jul 01, 2011
3.595
3.792
3.595
3.774
261,093
+0.18(+4.96%)
Jun 30, 2011
3.614
3.646
3.577
3.595
954,507
-0.01(-0.38%)
Jun 29, 2011
3.655
3.663
3.595
3.609
87,381
-0.04(-1.13%)
Jun 28, 2011
3.668
3.687
3.614
3.650
96,290
-0.01(-0.25%)
Jun 27, 2011
3.650
3.714
3.614
3.659
181,496
+0.01(+0.25%)
Jun 24, 2011
3.687
3.714
3.623
3.650
1,509,030
-0.02(-0.62%)
Jun 23, 2011
3.582
3.705
3.563
3.673
103,120
+0.07(+1.90%)
Jun 22, 2011
3.696
3.742
3.604
3.604
140,748
-0.11(-3.08%)
Jun 21, 2011
3.682
3.742
3.636
3.719
196,043
+0.04(+1.12%)
Jun 20, 2011
3.632
3.687
3.563
3.678
172,135
+0.11(+2.94%)
Jun 17, 2011
3.687
3.737
3.550
3.572
287,013
-0.09(-2.50%)
Jun 16, 2011
3.646
3.755
3.627
3.664
138,031
+0.03(+0.75%)
Jun 15, 2011
3.719
3.765
3.577
3.636
104,117
-0.14(-3.75%)
Jun 14, 2011
3.687
3.861
3.687
3.778
126,267
+0.14(+3.77%)
Jun 13, 2011
3.678
3.755
3.632
3.641
125,705
+0.00(+0.00%)
Jun 10, 2011
3.856
3.856
3.627
3.641
140,589
-0.23(-5.91%)
Jun 09, 2011
3.806
3.911
3.783
3.870
52,007
+0.08(+2.05%)
Jun 08, 2011
3.829
3.916
3.787
3.792
106,674
-0.05(-1.19%)
Jun 07, 2011
3.838
3.998
3.833
3.838
160,638
+0.02(+0.60%)
Jun 06, 2011
4.007
4.034
3.797
3.815
139,568
-0.21(-5.33%)
Jun 03, 2011
4.025
4.145
4.021
4.030
166,027
-0.18(-4.19%)
May 24, 2011
4.256
4.269
4.197
4.206
102,848
-0.05(-1.07%)
May 23, 2011
4.274
4.292
4.231
4.251
126,878
-0.07(-1.68%)
May 20, 2011
4.360
4.385
4.292
4.324
130,111
-0.06(-1.45%)
May 19, 2011
4.356
4.415
4.288
4.388
151,402
+0.05(+1.16%)
May 18, 2011
4.347
4.365
4.333
4.338
113,328
-0.01(-0.21%)
May 17, 2011
4.437
4.496
4.333
4.347
210,844
-0.10(-2.34%)
May 16, 2011
4.469
4.510
4.451
4.451
114,491
-0.03(-0.66%)
May 13, 2011
4.573
4.573
4.446
4.480
80,655
-0.08(-1.84%)
May 12, 2011
4.537
4.573
4.528
4.564
278,730
+0.03(+0.60%)
May 11, 2011
4.537
4.614
4.501
4.537
187,962
+0.00(+0.00%)
May 10, 2011
4.446
4.564
4.446
4.537
91,252
+0.11(+2.46%)
May 09, 2011
4.437
4.446
4.415
4.428
520,121
+0.00(+0.00%)
May 06, 2011
4.555
4.637
4.428
4.428
109,120
-0.05(-1.21%)
May 05, 2011
4.605
4.642
4.455
4.483
256,033
-0.17(-3.61%)
May 04, 2011
4.605
4.855
4.410
4.651
452,667
-0.69(-12.91%)
May 03, 2011
5.354
5.440
5.295
5.340
167,044
-0.00(-0.08%)
May 02, 2011
5.377
5.436
5.345
5.345
102,557
-0.08(-1.42%)
Apr 29, 2011
5.476
5.513
5.408
5.422
90,551
-0.03(-0.58%)
Apr 28, 2011
5.436
5.476
5.386
5.454
65,144
+0.01(+0.25%)
Apr 27, 2011
5.440
5.472
5.422
5.440
172,977
-0.00(-0.08%)
Apr 26, 2011
5.440
5.508
5.422
5.445
96,725
+0.01(+0.25%)
Apr 25, 2011
5.449
5.467
5.390
5.431
126,102
-0.01(-0.25%)
Apr 21, 2011
5.517
5.517
5.426
5.445
37,682
-0.03(-0.58%)
Apr 20, 2011
5.463
5.479
5.395
5.476
64,782
+0.10(+1.86%)
Apr 19, 2011
5.467
5.467
5.308
5.377
124,019
-0.06(-1.17%)
Apr 18, 2011
5.372
5.458
5.299
5.440
222,138
-0.02(-0.42%)
Apr 15, 2011
5.413
5.481
5.390
5.463
221,276
+0.03(+0.50%)
Apr 14, 2011
5.254
5.436
5.222
5.436
233,246
+0.15(+2.83%)
Apr 13, 2011
5.445
5.445
5.277
5.286
102,949
-0.12(-2.27%)
Apr 12, 2011
5.463
5.472
5.399
5.408
138,052
-0.05(-0.91%)
Apr 11, 2011
5.449
5.535
5.422
5.458
111,172
-0.01(-0.17%)
Apr 08, 2011
5.572
5.572
5.413
5.467
115,355
-0.08(-1.39%)
Apr 07, 2011
5.576
5.631
5.436
5.544
204,096
-0.04(-0.65%)
Apr 06, 2011
5.431
5.594
5.426
5.581
187,499
+0.19(+3.54%)
Apr 05, 2011
5.340
5.413
5.218
5.390
156,372
+0.02(+0.42%)
Apr 04, 2011
5.349
5.377
5.218
5.367
284,141
+0.04(+0.77%)
Apr 01, 2011
5.436
5.517
5.308
5.327
370,558
-0.08(-1.51%)
Mar 31, 2011
5.445
5.445
5.281
5.408
159,354
-0.03(-0.58%)
Mar 30, 2011
5.395
5.476
5.304
5.440
105,131
+0.06(+1.10%)
Mar 29, 2011
5.240
5.386
5.177
5.381
60,390
+0.15(+2.95%)
Mar 28, 2011
5.386
5.436
5.218
5.227
87,666
-0.12(-2.29%)
Mar 25, 2011
5.345
5.463
5.281
5.349
99,844
+0.04(+0.77%)
Mar 24, 2011
5.436
5.436
5.150
5.308
215,484
-0.07(-1.27%)
Mar 23, 2011
5.263
5.440
5.177
5.377
118,999
+0.10(+1.80%)
Mar 22, 2011
5.240
5.308
5.209
5.281
105,761
+0.04(+0.78%)
Mar 21, 2011
5.195
5.240
5.109
5.240
236,409
+0.13(+2.58%)
Mar 18, 2011
5.150
5.200
5.091
5.109
379,910
+0.01(+0.18%)
Mar 17, 2011
5.322
5.406
5.091
5.100
116,814
-0.11(-2.18%)
Mar 16, 2011
5.358
5.531
5.213
5.213
198,434
-0.17(-3.12%)
Mar 15, 2011
5.204
5.436
5.204
5.381
132,824
-0.02(-0.42%)
Mar 14, 2011
5.540
5.572
5.386
5.404
650,479
-0.22(-3.87%)
Mar 11, 2011
5.508
5.740
5.508
5.622
440,146
+0.09(+1.56%)
Mar 10, 2011
5.635
5.635
5.499
5.535
236,215
-0.20(-3.48%)
Mar 09, 2011
5.721
5.812
5.717
5.735
57,850
+0.01(+0.24%)
Mar 08, 2011
5.594
5.789
5.594
5.721
131,458
+0.15(+2.60%)
Mar 07, 2011
5.617
5.626
5.449
5.576
159,145
-0.05(-0.97%)
Mar 04, 2011
5.631
5.730
5.540
5.631
218,435
-0.01(-0.12%)
Mar 03, 2011
5.597
5.845
5.570
5.637
127,668
+0.11(+1.96%)
Mar 02, 2011
5.552
5.863
5.525
5.529
491,287
-0.65(-10.51%)
Mar 01, 2011
6.327
6.364
6.088
6.179
139,252
-0.11(-1.72%)
Feb 28, 2011
6.224
6.296
6.179
6.287
117,052
+0.13(+2.05%)
Feb 25, 2011
5.998
6.170
5.962
6.161
110,103
+0.17(+2.78%)
Feb 24, 2011
5.867
5.994
5.863
5.994
122,356
+0.05(+0.76%)
Feb 23, 2011
5.994
6.066
5.818
5.949
138,833
-0.05(-0.83%)
Feb 22, 2011
6.255
6.336
5.985
5.998
146,677
-0.34(-5.34%)
Feb 18, 2011
6.364
6.364
6.228
6.336
125,393
+0.02(+0.36%)
Feb 17, 2011
6.377
6.377
6.102
6.314
126,872
+0.02(+0.36%)
Feb 16, 2011
6.336
6.571
6.260
6.291
90,311
-0.02(-0.36%)
Feb 15, 2011
6.147
6.367
6.143
6.314
188,330
+0.12(+1.97%)
Feb 14, 2011
6.111
6.305
6.111
6.192
79,686
+0.06(+0.96%)
Feb 11, 2011
6.016
6.174
5.944
6.134
74,085
+0.09(+1.42%)
Feb 10, 2011
5.885
6.079
5.885
6.048
115,812
+0.14(+2.37%)
Feb 09, 2011
5.854
5.944
5.818
5.908
90,670
+0.00(+0.00%)
Feb 08, 2011
5.750
5.908
5.619
5.908
135,662
+0.13(+2.26%)
Feb 07, 2011
5.601
5.922
5.601
5.777
292,174
+0.10(+1.83%)
Feb 04, 2011
5.746
5.777
5.651
5.674
68,481
-0.07(-1.18%)
Feb 03, 2011
5.678
5.879
5.678
5.741
98,564
+0.04(+0.64%)
Feb 02, 2011
5.696
5.768
5.642
5.705
138,817
-0.06(-1.10%)
Feb 01, 2011
5.768
5.795
5.516
5.768
258,324
+0.05(+0.87%)
Jan 31, 2011
5.904
6.039
5.719
5.719
178,560
-0.15(-2.61%)
Jan 28, 2011
6.066
6.066
5.714
5.872
257,133
-0.22(-3.63%)
Jan 27, 2011
6.251
6.273
6.088
6.093
105,340
-0.15(-2.45%)
Jan 26, 2011
6.170
6.350
6.120
6.246
58,217
+0.08(+1.32%)
Jan 25, 2011
6.192
6.255
6.088
6.165
92,420
-0.09(-1.44%)
Jan 24, 2011
6.237
6.296
6.233
6.255
64,417
+0.00(+0.00%)
Jan 21, 2011
6.386
6.400
6.246
6.255
170,622
-0.08(-1.28%)
Jan 20, 2011
6.102
6.368
6.102
6.336
94,677
+0.18(+2.86%)
Jan 19, 2011
6.327
6.330
6.097
6.161
152,394
-0.19(-2.98%)
Jan 18, 2011
6.472
6.485
6.336
6.350
71,353
-0.17(-2.56%)
Jan 14, 2011
6.431
6.548
6.431
6.517
106,362
+0.06(+0.98%)
Jan 13, 2011
6.594
6.594
6.422
6.454
86,688
-0.14(-2.05%)
Jan 12, 2011
6.400
6.719
6.269
6.589
280,080
-0.02(-0.34%)
Jan 11, 2011
6.720
6.720
6.539
6.612
77,391
-0.15(-2.20%)
Jan 10, 2011
6.760
6.792
6.675
6.760
81,903
-0.06(-0.93%)
Jan 07, 2011
6.954
7.022
6.711
6.824
102,440
-0.14(-1.94%)
Jan 06, 2011
7.076
7.076
6.851
6.959
133,068
-0.14(-1.97%)
Jan 05, 2011
6.945
7.103
6.821
7.099
86,559
+0.14(+1.94%)
Jan 04, 2011
7.139
7.148
6.851
6.963
139,382
-0.18(-2.59%)
Jan 03, 2011
6.936
7.198
6.923
7.148
162,733
+0.26(+3.80%)
Dec 31, 2010
7.022
7.072
6.828
6.887
173,864
-0.17(-2.43%)
Dec 30, 2010
7.103
7.166
7.049
7.058
66,167
-0.02(-0.32%)
Dec 29, 2010
6.941
7.153
6.941
7.081
94,508
+0.18(+2.55%)
Dec 28, 2010
6.738
6.950
6.724
6.905
133,130
+0.16(+2.34%)
Dec 27, 2010
6.652
6.760
6.639
6.747
42,962
+0.11(+1.63%)
Dec 23, 2010
6.566
6.652
6.472
6.639
107,781
+0.05(+0.75%)
Dec 22, 2010
6.688
6.688
6.494
6.589
83,561
+0.10(+1.53%)
Dec 21, 2010
6.576
6.576
6.449
6.490
234,900
-0.04(-0.62%)
Dec 20, 2010
6.589
6.684
6.530
6.530
123,546
-0.07(-1.03%)
Dec 17, 2010
6.648
6.648
6.494
6.598
555,744
-0.06(-0.88%)
Dec 16, 2010
6.508
6.666
6.458
6.657
186,405
+0.14(+2.22%)
Dec 15, 2010
6.548
6.625
6.467
6.512
214,700
-0.07(-1.03%)
Dec 14, 2010
6.594
6.603
6.499
6.580
166,378
-0.02(-0.24%)
Dec 13, 2010
6.630
6.756
6.571
6.596
137,881
-0.02(-0.31%)
Dec 10, 2010
6.530
6.621
6.436
6.616
167,724
+0.11(+1.73%)
Dec 09, 2010
6.544
6.639
6.458
6.503
85,694
+0.03(+0.42%)
Dec 08, 2010
6.566
6.607
6.463
6.476
82,792
-0.05(-0.83%)
Dec 07, 2010
6.585
6.666
6.458
6.530
257,969
-0.02(-0.34%)
Dec 06, 2010
6.395
6.562
6.332
6.553
142,043
+0.16(+2.47%)
Dec 03, 2010
6.264
6.427
6.201
6.395
84,590
+0.08(+1.21%)
Dec 02, 2010
6.242
6.332
6.115
6.318
92,105
+0.06(+1.01%)
Dec 01, 2010
6.327
6.485
6.188
6.255
204,769
+0.03(+0.51%)
Nov 30, 2010
6.079
6.291
5.976
6.224
189,325
+0.06(+0.95%)
Nov 29, 2010
5.940
6.179
5.840
6.165
120,353
+0.20(+3.33%)
Nov 26, 2010
5.836
5.967
5.742
5.967
58,017
+0.07(+1.22%)
Nov 24, 2010
5.607
5.895
5.895
5.895
257,357
+0.32(+5.81%)
Nov 23, 2010
5.612
5.616
5.495
5.571
127,040
-0.10(-1.82%)
Nov 22, 2010
5.657
5.733
5.576
5.675
150,472
+0.01(+0.16%)
Nov 19, 2010
5.791
5.791
5.618
5.666
213,195
-0.12(-2.02%)
Nov 18, 2010
5.863
5.872
5.742
5.782
188,832
+0.00(+0.08%)
Nov 17, 2010
5.805
5.814
5.733
5.778
145,970
-0.01(-0.16%)
Nov 16, 2010
6.097
6.106
5.778
5.787
162,039
-0.38(-6.12%)
Nov 15, 2010
6.232
6.272
6.135
6.164
46,430
-0.07(-1.15%)
Nov 12, 2010
6.281
6.335
6.223
6.236
63,100
-0.13(-1.98%)
Nov 11, 2010
6.200
6.398
6.137
6.362
68,426
-0.04(-0.56%)
Nov 10, 2010
6.079
6.402
5.976
6.398
138,910
+0.32(+5.33%)
Nov 09, 2010
6.290
6.290
5.998
6.074
118,999
-0.24(-3.84%)
Nov 08, 2010
6.362
6.429
6.263
6.317
80,623
-0.09(-1.47%)
Nov 05, 2010
6.402
6.492
6.335
6.411
83,759
+0.03(+0.42%)
Nov 04, 2010
6.259
6.394
6.039
6.385
169,883
+0.24(+3.95%)
Nov 03, 2010
5.580
6.290
5.580
6.142
364,496
-0.40(-6.18%)
Nov 02, 2010
6.173
6.623
6.119
6.546
201,519
+0.46(+7.53%)
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.