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
Cadiz Inc
(NQ:
CDZI
)
2.960
UNCHANGED
Streaming Delayed Price
Updated: 4:00 PM EDT, Jun 7, 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, 2012
8.800
8.800
8.500
8.600
11,853
-0.10(-1.15%)
Oct 26, 2012
8.710
8.700
8.700
8.700
12,000
-0.04(-0.46%)
Oct 25, 2012
8.810
8.810
8.640
8.740
22,938
+0.03(+0.34%)
Oct 24, 2012
8.740
9.000
8.650
8.710
21,456
+0.01(+0.11%)
Oct 23, 2012
8.650
8.750
8.570
8.700
24,756
-0.03(-0.34%)
Oct 19, 2012
8.700
8.840
8.570
8.730
51,287
+0.02(+0.23%)
Oct 18, 2012
8.800
8.800
8.640
8.710
11,615
-0.06(-0.68%)
Oct 17, 2012
8.730
8.850
8.590
8.770
9,172
-0.03(-0.34%)
Oct 16, 2012
8.870
9.100
8.710
8.800
39,070
-0.07(-0.79%)
Oct 15, 2012
8.820
8.960
8.700
8.870
11,825
+0.06(+0.68%)
Oct 12, 2012
9.080
9.170
8.720
8.810
20,328
-0.20(-2.22%)
Oct 11, 2012
9.330
9.330
8.940
9.010
22,366
-0.24(-2.59%)
Oct 10, 2012
9.470
9.550
9.050
9.250
22,472
-0.24(-2.53%)
Oct 09, 2012
9.860
9.860
9.360
9.490
30,592
-0.39(-3.95%)
Oct 08, 2012
10.16
10.16
9.820
9.880
25,135
-0.30(-2.95%)
Oct 05, 2012
10.10
10.25
9.960
10.18
65,015
+0.19(+1.90%)
Oct 04, 2012
9.900
10.00
9.730
9.990
46,287
+0.12(+1.22%)
Oct 03, 2012
10.01
10.01
9.560
9.870
19,191
-0.09(-0.90%)
Oct 02, 2012
10.20
10.20
9.890
9.960
36,858
-0.05(-0.50%)
Oct 01, 2012
9.750
10.20
9.730
10.01
18,440
+0.30(+3.09%)
Sep 28, 2012
9.960
10.12
9.680
9.710
37,127
-0.26(-2.61%)
Sep 27, 2012
9.840
10.00
9.691
9.970
16,282
+0.17(+1.73%)
Sep 26, 2012
9.670
9.900
9.650
9.800
21,947
+0.12(+1.24%)
Sep 25, 2012
9.900
9.900
9.480
9.680
41,126
-0.23(-2.32%)
Sep 24, 2012
9.950
10.07
9.630
9.910
20,042
-0.10(-1.00%)
Sep 21, 2012
10.18
10.50
9.860
10.01
288,263
+0.07(+0.70%)
Sep 20, 2012
9.980
10.22
9.550
9.940
58,794
-0.10(-1.00%)
Sep 19, 2012
9.490
10.30
9.390
10.04
91,829
+0.41(+4.26%)
Sep 18, 2012
9.400
9.750
9.310
9.630
49,304
+0.24(+2.56%)
Sep 17, 2012
9.040
9.410
8.840
9.390
24,110
+0.24(+2.62%)
Sep 14, 2012
8.700
9.200
8.620
9.150
58,337
+0.44(+5.05%)
Sep 13, 2012
8.300
8.750
8.300
8.710
36,973
+0.37(+4.44%)
Sep 12, 2012
8.300
8.600
8.100
8.340
16,710
-0.05(-0.60%)
Sep 11, 2012
8.090
8.550
7.750
8.390
39,428
+0.26(+3.20%)
Sep 10, 2012
8.160
8.340
8.050
8.130
22,355
-0.08(-0.97%)
Sep 07, 2012
8.460
8.460
8.090
8.210
49,425
-0.23(-2.73%)
Sep 06, 2012
8.250
8.515
8.050
8.440
29,628
+0.26(+3.18%)
Sep 05, 2012
8.290
8.410
8.110
8.180
21,984
-0.12(-1.45%)
Sep 04, 2012
8.490
8.740
8.120
8.300
20,150
+0.14(+1.72%)
Aug 31, 2012
8.420
8.420
8.130
8.160
12,836
-0.20(-2.39%)
Aug 30, 2012
8.500
8.680
8.360
8.360
10,757
-0.24(-2.79%)
Aug 29, 2012
8.750
8.750
8.520
8.600
27,770
+0.20(+2.38%)
Aug 27, 2012
8.270
8.500
8.270
8.400
12,910
+0.02(+0.24%)
Aug 24, 2012
8.340
8.670
8.320
8.380
8,754
-0.02(-0.24%)
Aug 23, 2012
8.730
8.860
8.260
8.400
16,313
-0.30(-3.45%)
Aug 22, 2012
8.640
8.860
8.520
8.700
26,581
+0.08(+0.93%)
Aug 21, 2012
8.940
9.400
8.600
8.620
36,930
-0.24(-2.71%)
Aug 20, 2012
8.820
9.030
8.800
8.860
29,050
+0.02(+0.23%)
Aug 17, 2012
8.740
8.950
8.640
8.840
16,530
+0.09(+1.03%)
Aug 16, 2012
8.690
8.910
8.500
8.750
31,513
+0.03(+0.34%)
Aug 15, 2012
8.420
8.720
8.350
8.720
12,192
+0.29(+3.44%)
Aug 14, 2012
8.550
8.650
8.350
8.430
13,120
-0.06(-0.71%)
Aug 13, 2012
8.620
8.620
8.410
8.490
19,721
-0.16(-1.85%)
Aug 10, 2012
8.700
8.930
8.580
8.650
34,927
-0.04(-0.46%)
Aug 09, 2012
8.470
9.080
8.260
8.690
30,941
+0.18(+2.12%)
Aug 08, 2012
8.630
8.740
8.500
8.510
20,834
-0.18(-2.07%)
Aug 07, 2012
8.610
9.000
8.600
8.690
87,919
+0.11(+1.28%)
Aug 06, 2012
9.340
9.340
8.520
8.580
59,597
-0.70(-7.54%)
Aug 03, 2012
9.660
9.660
9.200
9.280
64,089
+0.17(+1.87%)
Aug 02, 2012
9.660
10.17
8.980
9.110
244,383
-0.83(-8.35%)
Aug 01, 2012
8.510
11.00
8.510
9.940
1,220,072
+2.84(+40.00%)
Jul 31, 2012
7.130
7.340
7.080
7.100
37,968
-0.05(-0.70%)
Jul 30, 2012
7.180
7.300
7.050
7.150
15,256
-0.05(-0.69%)
Jul 27, 2012
7.020
7.300
6.920
7.200
35,463
+0.13(+1.84%)
Jul 26, 2012
7.100
7.160
6.950
7.070
23,781
+0.06(+0.86%)
Jul 25, 2012
7.100
7.190
6.970
7.010
50,866
-0.02(-0.28%)
Jul 24, 2012
7.000
7.180
6.980
7.030
59,344
+0.03(+0.43%)
Jul 23, 2012
7.100
7.250
7.000
7.000
28,565
-0.30(-4.11%)
Jul 20, 2012
7.050
7.520
7.050
7.300
85,267
+0.18(+2.53%)
Jul 19, 2012
6.510
7.140
6.500
7.120
44,183
+0.61(+9.37%)
Jul 18, 2012
6.860
6.880
6.480
6.510
58,375
-0.38(-5.52%)
Jul 17, 2012
7.180
7.275
6.860
6.890
51,580
-0.26(-3.64%)
Jul 16, 2012
7.710
7.730
7.040
7.150
68,090
-0.62(-7.98%)
Jul 13, 2012
7.800
7.910
7.700
7.770
31,393
-0.02(-0.26%)
Jul 12, 2012
7.460
7.890
7.370
7.790
42,571
+0.28(+3.73%)
Jul 11, 2012
7.280
7.680
7.170
7.510
39,622
+0.23(+3.16%)
Jul 10, 2012
7.170
7.390
6.990
7.280
57,359
+0.20(+2.82%)
Jul 09, 2012
6.950
7.100
6.770
7.080
34,512
+0.15(+2.16%)
Jul 06, 2012
7.150
7.150
6.850
6.930
26,838
-0.28(-3.88%)
Jul 05, 2012
7.180
7.400
7.140
7.210
14,201
-0.09(-1.23%)
Jul 03, 2012
7.100
7.320
6.960
7.300
35,119
+0.19(+2.67%)
Jul 02, 2012
7.250
7.310
7.000
7.110
38,746
-0.10(-1.39%)
Jun 29, 2012
7.320
7.330
7.120
7.210
60,548
+0.10(+1.41%)
Jun 28, 2012
6.760
7.160
6.760
7.110
31,567
+0.29(+4.25%)
Jun 27, 2012
7.000
7.100
6.590
6.820
26,481
-0.15(-2.15%)
Jun 26, 2012
6.800
7.040
6.800
6.970
34,702
+0.20(+2.95%)
Jun 25, 2012
7.110
7.250
6.680
6.770
70,180
-0.47(-6.49%)
Jun 22, 2012
7.940
7.970
7.210
7.240
497,580
-0.58(-7.42%)
Jun 21, 2012
7.650
8.000
7.650
7.820
71,006
+0.23(+3.03%)
Jun 20, 2012
7.720
7.880
7.410
7.590
40,189
-0.16(-2.06%)
Jun 19, 2012
7.500
7.900
7.480
7.750
52,759
+0.17(+2.24%)
Jun 18, 2012
7.560
7.790
7.540
7.580
28,485
-0.08(-1.04%)
Jun 15, 2012
7.590
7.870
7.320
7.660
66,159
+0.04(+0.52%)
Jun 14, 2012
7.250
7.700
7.210
7.620
27,650
+0.39(+5.39%)
Jun 13, 2012
7.400
7.680
7.110
7.230
25,571
-0.14(-1.90%)
Jun 12, 2012
7.070
7.400
6.860
7.370
17,146
+0.39(+5.59%)
Jun 11, 2012
7.390
7.390
6.980
6.980
27,393
-0.29(-3.99%)
Jun 08, 2012
7.070
7.270
6.980
7.270
12,053
+0.14(+1.96%)
Jun 07, 2012
7.290
7.290
6.990
7.130
18,666
-0.01(-0.14%)
Jun 06, 2012
6.980
7.230
6.760
7.140
65,464
+0.20(+2.88%)
Jun 05, 2012
6.870
7.070
6.740
6.940
18,856
+0.05(+0.73%)
Jun 04, 2012
7.150
7.150
6.860
6.890
32,384
-0.28(-3.91%)
Jun 01, 2012
7.350
7.530
7.150
7.170
38,508
-0.39(-5.16%)
May 31, 2012
7.730
8.280
7.500
7.560
54,393
-0.11(-1.43%)
May 30, 2012
7.820
7.940
7.610
7.670
18,699
-0.27(-3.40%)
May 29, 2012
7.950
8.020
7.780
7.940
22,424
+0.05(+0.63%)
May 25, 2012
8.040
8.040
7.820
7.890
7,587
-0.21(-2.59%)
May 24, 2012
7.800
8.100
7.690
8.100
27,433
+0.26(+3.32%)
May 23, 2012
7.700
7.990
7.475
7.840
31,110
+0.04(+0.51%)
May 22, 2012
8.080
8.190
7.610
7.800
29,065
-0.28(-3.47%)
May 21, 2012
8.220
8.400
7.990
8.080
30,791
-0.13(-1.58%)
May 18, 2012
7.720
8.630
7.700
8.210
41,756
+0.41(+5.26%)
May 17, 2012
7.890
8.180
7.750
7.800
31,207
-0.15(-1.89%)
May 16, 2012
8.150
8.340
7.940
7.950
27,158
-0.24(-2.93%)
May 15, 2012
8.160
8.338
8.160
8.190
14,565
-0.06(-0.73%)
May 14, 2012
8.160
8.500
8.160
8.250
22,385
-0.09(-1.08%)
May 11, 2012
8.490
8.510
8.268
8.340
31,027
-0.34(-3.92%)
May 10, 2012
8.800
8.850
8.590
8.680
31,866
+0.02(+0.23%)
May 09, 2012
8.310
8.740
8.250
8.660
41,830
+0.06(+0.70%)
May 08, 2012
8.220
8.750
8.220
8.600
26,122
+0.22(+2.63%)
May 07, 2012
8.160
8.480
8.140
8.380
20,840
+0.22(+2.70%)
May 04, 2012
8.650
8.700
8.120
8.160
31,196
-0.56(-6.42%)
May 03, 2012
9.020
9.040
8.700
8.720
19,932
-0.31(-3.43%)
May 02, 2012
8.990
9.090
8.520
9.030
114,971
+0.59(+6.99%)
May 01, 2012
8.490
8.770
8.410
8.440
25,881
+0.01(+0.12%)
Apr 30, 2012
8.910
8.910
8.350
8.430
22,712
-0.44(-4.96%)
Apr 27, 2012
8.770
8.890
8.770
8.870
12,937
+0.10(+1.14%)
Apr 26, 2012
8.980
9.020
8.740
8.770
19,699
-0.21(-2.34%)
Apr 25, 2012
8.580
9.140
8.460
8.980
33,386
+0.52(+6.15%)
Apr 24, 2012
8.190
8.570
8.130
8.460
45,078
+0.25(+3.05%)
Apr 23, 2012
8.050
8.430
8.050
8.210
31,492
-0.03(-0.36%)
Apr 20, 2012
8.290
8.400
8.130
8.240
20,592
+0.14(+1.73%)
Apr 19, 2012
8.460
8.549
8.050
8.100
11,024
-0.35(-4.14%)
Apr 18, 2012
8.500
8.580
8.450
8.450
24,832
-0.15(-1.74%)
Apr 17, 2012
8.650
8.750
8.530
8.600
33,517
+0.06(+0.70%)
Apr 16, 2012
8.360
8.580
8.360
8.540
11,039
+0.27(+3.26%)
Apr 13, 2012
8.340
8.420
8.220
8.270
24,638
-0.14(-1.66%)
Apr 12, 2012
8.190
8.640
8.000
8.410
127,917
+0.21(+2.56%)
Apr 11, 2012
8.350
8.380
8.040
8.200
42,093
-0.06(-0.73%)
Apr 10, 2012
8.630
8.840
8.150
8.260
34,971
-0.39(-4.51%)
Apr 09, 2012
8.640
8.850
8.610
8.650
23,920
-0.22(-2.48%)
Apr 05, 2012
8.880
8.986
8.600
8.870
31,054
-0.24(-2.63%)
Apr 04, 2012
9.540
9.540
8.874
9.110
34,252
-0.47(-4.91%)
Apr 03, 2012
9.680
9.729
9.490
9.580
28,815
-0.17(-1.74%)
Apr 02, 2012
9.180
9.830
9.160
9.750
23,132
+0.55(+5.98%)
Mar 30, 2012
9.220
9.440
9.120
9.200
38,690
+0.11(+1.21%)
Mar 29, 2012
9.330
9.550
9.030
9.090
50,509
-0.46(-4.82%)
Mar 28, 2012
9.680
9.700
9.410
9.550
26,954
-0.12(-1.24%)
Mar 27, 2012
10.11
10.11
9.640
9.670
18,940
-0.44(-4.35%)
Mar 26, 2012
10.07
10.31
9.870
10.11
32,189
+0.20(+2.02%)
Mar 23, 2012
9.490
9.960
9.490
9.910
19,767
+0.37(+3.88%)
Mar 22, 2012
9.900
10.00
9.460
9.540
17,149
-0.39(-3.93%)
Mar 21, 2012
10.00
10.07
9.890
9.930
19,390
-0.07(-0.70%)
Mar 20, 2012
10.20
10.36
9.890
10.00
14,896
-0.28(-2.72%)
Mar 19, 2012
10.00
10.50
10.00
10.28
30,514
+0.37(+3.73%)
Mar 16, 2012
10.61
10.61
9.900
9.910
55,849
-0.63(-5.98%)
Mar 15, 2012
10.06
10.74
9.880
10.54
25,040
+0.53(+5.29%)
Mar 14, 2012
10.26
10.44
9.910
10.01
32,032
-0.24(-2.34%)
Mar 13, 2012
10.28
10.30
10.01
10.25
20,861
-0.01(-0.10%)
Mar 12, 2012
10.31
10.49
10.22
10.26
8,359
-0.12(-1.16%)
Mar 09, 2012
10.20
10.59
10.20
10.38
18,118
+0.13(+1.27%)
Mar 08, 2012
9.990
10.29
9.780
10.25
15,607
+0.31(+3.12%)
Mar 07, 2012
9.710
9.990
9.710
9.940
14,733
+0.12(+1.22%)
Mar 06, 2012
10.05
10.40
9.550
9.820
101,046
-0.42(-4.10%)
Mar 05, 2012
9.780
10.54
9.760
10.24
42,760
+0.45(+4.60%)
Mar 02, 2012
10.36
10.52
9.770
9.790
31,832
-0.53(-5.14%)
Mar 01, 2012
10.62
10.62
10.29
10.32
46,420
-0.30(-2.82%)
Feb 29, 2012
10.75
10.93
10.45
10.62
183,098
-0.05(-0.47%)
Feb 28, 2012
10.86
10.97
10.56
10.67
42,731
+0.23(+2.20%)
Feb 27, 2012
10.15
10.50
10.00
10.44
10,645
+0.16(+1.56%)
Feb 24, 2012
10.22
10.52
10.12
10.28
15,924
+0.08(+0.78%)
Feb 23, 2012
10.00
10.30
9.810
10.20
13,906
+0.20(+2.00%)
Feb 22, 2012
9.860
10.15
9.760
10.00
13,661
+0.31(+3.20%)
Feb 21, 2012
9.870
9.930
9.650
9.690
19,236
-0.06(-0.62%)
Feb 17, 2012
10.00
10.00
9.650
9.750
37,536
-0.22(-2.21%)
Feb 16, 2012
9.380
10.11
9.260
9.970
20,065
+0.63(+6.75%)
Feb 15, 2012
9.270
9.560
9.240
9.340
19,261
+0.14(+1.52%)
Feb 14, 2012
10.00
10.00
9.190
9.200
43,837
-0.91(-9.00%)
Feb 13, 2012
10.23
10.23
9.920
10.11
18,764
+0.07(+0.70%)
Feb 10, 2012
10.25
10.31
10.03
10.04
72,777
-0.38(-3.65%)
Feb 09, 2012
10.60
10.70
10.32
10.42
16,043
-0.16(-1.51%)
Feb 08, 2012
10.30
10.64
10.30
10.58
14,305
+0.07(+0.67%)
Feb 07, 2012
10.53
10.61
10.05
10.51
24,511
+0.00(+0.00%)
Feb 06, 2012
10.57
10.76
10.31
10.51
9,053
-0.19(-1.78%)
Feb 03, 2012
10.75
10.78
10.20
10.70
37,084
-0.01(-0.09%)
Feb 02, 2012
10.22
10.75
10.22
10.71
10,081
+0.48(+4.69%)
Feb 01, 2012
10.10
10.36
10.01
10.23
28,419
+0.29(+2.92%)
Jan 31, 2012
10.41
10.41
9.940
9.940
33,791
-0.35(-3.40%)
Jan 30, 2012
10.65
10.65
10.27
10.29
17,547
-0.45(-4.19%)
Jan 27, 2012
10.50
10.74
10.35
10.74
30,273
+0.24(+2.29%)
Jan 26, 2012
10.37
10.71
10.37
10.50
30,686
+0.28(+2.74%)
Jan 25, 2012
10.50
10.94
10.09
10.22
40,289
-0.26(-2.48%)
Jan 24, 2012
10.23
10.77
10.22
10.48
32,839
+0.28(+2.75%)
Jan 23, 2012
10.15
10.25
9.980
10.20
34,984
+0.06(+0.59%)
Jan 20, 2012
9.850
10.18
9.680
10.14
44,768
+0.29(+2.94%)
Jan 19, 2012
9.550
9.850
9.550
9.850
21,327
+0.30(+3.14%)
Jan 18, 2012
9.400
9.600
9.360
9.550
30,219
+0.26(+2.80%)
Jan 17, 2012
9.470
9.550
9.230
9.290
32,894
-0.06(-0.64%)
Jan 13, 2012
9.260
9.450
9.260
9.350
19,279
-0.05(-0.53%)
Jan 12, 2012
9.290
9.500
9.280
9.400
21,606
+0.07(+0.75%)
Jan 11, 2012
9.450
9.530
9.310
9.330
14,970
-0.14(-1.48%)
Jan 10, 2012
9.430
9.480
9.270
9.470
23,395
+0.18(+1.94%)
Jan 09, 2012
9.260
9.350
9.185
9.290
23,822
+0.14(+1.53%)
Jan 06, 2012
9.120
9.270
8.990
9.150
28,928
-0.03(-0.33%)
Jan 05, 2012
8.940
9.330
8.940
9.180
20,268
+0.23(+2.57%)
Jan 04, 2012
9.420
9.420
8.900
8.950
24,759
-0.68(-7.06%)
Dec 30, 2011
9.550
9.710
9.430
9.630
17,249
+0.08(+0.84%)
Dec 29, 2011
9.150
9.630
9.150
9.550
20,529
+0.35(+3.80%)
Dec 28, 2011
9.770
9.880
9.150
9.200
26,610
-0.50(-5.15%)
Dec 27, 2011
9.690
9.700
9.520
9.700
10,364
-0.09(-0.92%)
Dec 23, 2011
9.990
9.990
9.710
9.790
11,543
-0.08(-0.81%)
Dec 21, 2011
10.43
10.43
9.490
9.870
16,076
-0.73(-6.89%)
Dec 20, 2011
9.940
10.60
9.470
10.60
30,727
+1.00(+10.42%)
Dec 19, 2011
10.48
10.74
9.470
9.600
32,782
-0.93(-8.83%)
Dec 16, 2011
10.00
10.68
9.802
10.53
85,886
+0.53(+5.30%)
Dec 15, 2011
9.500
10.00
9.250
10.00
30,769
+0.66(+7.07%)
Dec 14, 2011
8.860
9.420
8.500
9.340
37,928
+0.36(+4.01%)
Dec 13, 2011
9.560
9.600
8.930
8.980
22,393
-0.51(-5.37%)
Dec 12, 2011
9.950
9.970
9.430
9.490
25,338
-0.41(-4.14%)
Dec 09, 2011
9.050
10.00
9.050
9.900
19,452
+0.88(+9.76%)
Dec 08, 2011
9.740
9.920
9.000
9.020
21,994
-0.86(-8.70%)
Dec 07, 2011
9.870
10.00
9.580
9.880
18,224
-0.12(-1.20%)
Dec 06, 2011
9.180
10.10
9.080
10.00
48,733
+0.81(+8.81%)
Dec 05, 2011
8.800
9.200
8.540
9.190
62,971
+0.54(+6.24%)
Dec 02, 2011
8.700
8.700
8.195
8.650
25,600
+0.15(+1.76%)
Dec 01, 2011
8.460
8.800
8.036
8.500
30,038
-0.04(-0.47%)
Nov 30, 2011
8.500
8.630
7.690
8.540
56,773
+0.57(+7.15%)
Nov 29, 2011
8.020
8.020
7.920
7.970
17,307
-0.05(-0.62%)
Nov 28, 2011
7.680
8.020
7.500
8.020
48,668
+0.72(+9.86%)
Nov 25, 2011
7.040
7.670
6.770
7.300
62,840
+0.03(+0.41%)
Nov 23, 2011
7.920
7.920
7.260
7.270
60,776
-0.68(-8.55%)
Nov 22, 2011
8.100
8.100
7.920
7.950
17,964
-0.13(-1.61%)
Nov 21, 2011
8.590
8.700
8.040
8.080
26,225
-0.70(-7.97%)
Nov 18, 2011
8.870
8.900
8.750
8.780
26,695
-0.11(-1.24%)
Nov 17, 2011
8.800
9.090
8.710
8.890
19,218
-0.02(-0.22%)
Nov 16, 2011
8.990
9.320
8.840
8.910
16,785
-0.35(-3.78%)
Nov 15, 2011
8.850
9.270
8.790
9.260
22,894
+0.22(+2.43%)
Nov 14, 2011
9.210
9.215
8.960
9.040
20,470
-0.34(-3.62%)
Nov 11, 2011
9.140
9.590
9.050
9.380
19,852
+0.32(+3.53%)
Nov 10, 2011
9.210
9.210
9.000
9.060
16,401
+0.06(+0.67%)
Nov 09, 2011
8.980
9.300
8.980
9.000
48,497
-0.33(-3.54%)
Nov 08, 2011
9.370
9.410
9.200
9.330
21,876
+0.03(+0.32%)
Nov 07, 2011
9.920
9.920
9.210
9.300
7,067
-0.71(-7.09%)
Nov 04, 2011
10.00
10.11
9.810
10.01
13,735
-0.21(-2.05%)
Nov 03, 2011
9.600
10.24
9.320
10.22
28,509
+0.75(+7.92%)
Nov 02, 2011
9.150
9.580
9.100
9.470
43,315
+0.46(+5.11%)
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.