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
Calix Inc
(NY:
CALX
)
35.48
+0.04 (+0.10%)
Streaming Delayed Price
Updated: 1:12 PM EDT, Jun 10, 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 (%)
Nov 30, 2012
7.250
7.410
7.090
7.380
404,645
-0.02(-0.27%)
Nov 29, 2012
7.110
7.440
7.090
7.400
434,968
+0.32(+4.52%)
Nov 28, 2012
6.950
7.130
6.820
7.080
306,871
+0.07(+1.00%)
Nov 27, 2012
6.950
7.050
6.880
7.010
203,635
+0.03(+0.43%)
Nov 26, 2012
6.960
7.070
6.840
6.980
228,788
+0.00(+0.00%)
Nov 23, 2012
6.740
6.980
6.740
6.980
211,438
+0.25(+3.71%)
Nov 21, 2012
6.590
6.780
6.470
6.730
331,463
+0.19(+2.91%)
Nov 20, 2012
6.210
6.650
6.210
6.540
488,735
+0.39(+6.34%)
Nov 19, 2012
5.780
6.160
5.750
6.150
288,068
+0.47(+8.27%)
Nov 16, 2012
5.660
5.740
5.470
5.680
1,363,733
+0.00(+0.00%)
Nov 15, 2012
5.830
5.870
5.588
5.680
968,633
-0.18(-3.07%)
Nov 14, 2012
5.870
5.970
5.830
5.860
245,862
+0.02(+0.34%)
Nov 13, 2012
5.960
6.040
5.810
5.840
205,826
-0.17(-2.83%)
Nov 12, 2012
6.190
6.289
5.960
6.010
251,049
-0.14(-2.28%)
Nov 09, 2012
5.890
6.250
5.770
6.150
395,625
+0.24(+4.06%)
Nov 08, 2012
6.040
6.190
5.890
5.910
352,696
-0.13(-2.15%)
Nov 07, 2012
6.590
6.590
6.010
6.040
657,340
-0.65(-9.72%)
Nov 06, 2012
6.691
6.810
6.650
6.690
343,948
-0.01(-0.15%)
Nov 05, 2012
6.230
6.980
6.230
6.700
469,965
-0.19(-2.76%)
Nov 02, 2012
7.020
7.030
6.760
6.890
330,538
-0.11(-1.57%)
Nov 01, 2012
6.680
7.045
6.660
7.000
696,365
+0.35(+5.26%)
Oct 31, 2012
6.840
6.840
6.510
6.650
407,218
-0.20(-2.92%)
Oct 26, 2012
6.020
6.850
6.850
6.850
1,328,400
+0.95(+16.10%)
Oct 25, 2012
5.940
6.040
5.770
5.900
300,607
+0.00(+0.00%)
Oct 24, 2012
6.080
6.080
5.850
5.900
254,696
-0.14(-2.32%)
Oct 23, 2012
5.990
6.110
5.830
6.040
285,840
+0.10(+1.68%)
Oct 19, 2012
6.090
6.230
5.810
5.940
322,475
-0.17(-2.78%)
Oct 18, 2012
6.300
6.400
6.110
6.110
313,693
-0.19(-3.02%)
Oct 17, 2012
6.010
6.300
5.970
6.300
219,636
+0.26(+4.30%)
Oct 16, 2012
6.000
6.040
5.890
6.040
212,428
+0.05(+0.83%)
Oct 15, 2012
6.020
6.080
5.820
5.990
264,308
-0.02(-0.33%)
Oct 12, 2012
6.150
6.240
5.870
6.010
350,379
-0.13(-2.12%)
Oct 11, 2012
6.140
6.350
6.090
6.140
191,595
+0.07(+1.15%)
Oct 10, 2012
6.270
6.315
6.030
6.070
312,187
-0.21(-3.34%)
Oct 09, 2012
6.360
6.500
6.240
6.280
369,934
-0.07(-1.10%)
Oct 08, 2012
6.260
6.400
6.120
6.350
464,568
+0.04(+0.63%)
Oct 05, 2012
6.080
6.350
6.070
6.310
291,440
+0.26(+4.30%)
Oct 04, 2012
6.230
6.260
6.000
6.050
436,499
-0.16(-2.58%)
Oct 03, 2012
6.340
6.430
6.130
6.210
347,867
-0.13(-2.05%)
Oct 02, 2012
6.400
6.450
6.230
6.340
348,411
-0.10(-1.55%)
Oct 01, 2012
6.440
6.680
6.360
6.440
547,294
+0.04(+0.63%)
Sep 28, 2012
6.370
6.460
6.140
6.400
678,954
-0.14(-2.14%)
Sep 27, 2012
6.310
6.620
6.210
6.540
361,852
+0.26(+4.14%)
Sep 26, 2012
6.360
6.370
6.100
6.280
791,871
-0.05(-0.79%)
Sep 25, 2012
6.780
6.820
6.270
6.330
500,651
-0.39(-5.80%)
Sep 24, 2012
6.700
6.840
6.590
6.720
540,841
-0.05(-0.74%)
Sep 21, 2012
6.450
6.780
6.410
6.770
900,526
+0.44(+6.95%)
Sep 20, 2012
6.390
6.500
6.250
6.330
454,411
-0.13(-2.01%)
Sep 19, 2012
6.590
6.740
6.450
6.460
420,423
-0.12(-1.82%)
Sep 18, 2012
6.710
6.710
6.280
6.580
853,098
-0.22(-3.24%)
Sep 17, 2012
6.620
6.840
6.511
6.800
610,958
+0.16(+2.41%)
Sep 14, 2012
6.300
6.780
6.296
6.640
1,261,421
+0.36(+5.73%)
Sep 13, 2012
6.060
6.400
5.960
6.280
765,983
+0.21(+3.46%)
Sep 12, 2012
5.870
6.140
5.700
6.070
917,098
+0.21(+3.58%)
Sep 11, 2012
5.720
6.000
5.720
5.860
1,183,624
+0.39(+7.13%)
Sep 10, 2012
5.610
5.820
5.450
5.470
499,007
-0.17(-3.01%)
Sep 07, 2012
5.210
5.660
5.000
5.640
2,107,989
+0.54(+10.59%)
Sep 06, 2012
5.070
5.320
5.030
5.100
430,429
+0.05(+0.99%)
Sep 05, 2012
5.200
5.240
5.020
5.050
828,491
-0.13(-2.51%)
Sep 04, 2012
5.290
5.310
5.050
5.180
479,600
-0.13(-2.45%)
Aug 31, 2012
5.390
5.450
5.180
5.310
293,037
-0.03(-0.56%)
Aug 30, 2012
5.460
5.470
5.220
5.340
385,793
-0.19(-3.44%)
Aug 29, 2012
5.350
5.560
5.230
5.530
321,301
+0.11(+2.03%)
Aug 27, 2012
5.640
5.640
5.360
5.420
805,292
-0.20(-3.56%)
Aug 24, 2012
5.810
5.820
5.450
5.620
667,684
-0.20(-3.44%)
Aug 23, 2012
5.600
6.190
5.520
5.820
1,267,849
+0.53(+10.02%)
Aug 22, 2012
5.410
5.440
5.230
5.290
337,316
-0.11(-2.04%)
Aug 21, 2012
5.330
5.760
5.260
5.400
540,648
+0.13(+2.47%)
Aug 20, 2012
5.120
5.345
5.030
5.270
241,328
+0.10(+1.93%)
Aug 17, 2012
5.270
5.340
5.100
5.170
361,742
-0.14(-2.64%)
Aug 16, 2012
4.860
5.310
4.850
5.310
617,010
+0.46(+9.48%)
Aug 15, 2012
4.720
4.990
4.720
4.850
454,763
+0.11(+2.32%)
Aug 14, 2012
4.990
4.990
4.710
4.740
368,813
-0.22(-4.44%)
Aug 13, 2012
4.970
5.080
4.760
4.960
527,205
-0.01(-0.20%)
Aug 10, 2012
4.710
5.000
4.630
4.970
420,758
+0.22(+4.63%)
Aug 09, 2012
4.580
5.010
4.530
4.750
1,042,599
+0.19(+4.17%)
Aug 08, 2012
4.500
4.700
4.350
4.560
478,790
+0.07(+1.56%)
Aug 07, 2012
4.500
4.650
4.390
4.490
615,768
-0.02(-0.44%)
Aug 06, 2012
4.480
4.580
4.430
4.510
609,493
+0.07(+1.58%)
Aug 03, 2012
4.700
4.700
4.310
4.440
1,158,539
-0.14(-3.06%)
Aug 02, 2012
4.290
4.670
4.250
4.580
1,320,387
+0.24(+5.53%)
Aug 01, 2012
4.390
4.650
4.280
4.340
985,255
-0.27(-5.86%)
Jul 31, 2012
4.880
4.880
4.610
4.610
557,698
-0.29(-5.92%)
Jul 30, 2012
4.770
5.020
4.610
4.900
935,810
+0.16(+3.38%)
Jul 27, 2012
4.720
4.950
4.660
4.740
959,665
+0.04(+0.85%)
Jul 26, 2012
5.010
5.120
4.650
4.700
422,105
-0.19(-3.89%)
Jul 25, 2012
4.670
4.970
4.670
4.890
360,804
+0.23(+4.94%)
Jul 24, 2012
4.850
4.900
4.650
4.660
973,114
-0.19(-3.92%)
Jul 23, 2012
4.860
4.940
4.750
4.850
377,121
-0.16(-3.19%)
Jul 20, 2012
5.330
5.350
4.860
5.010
919,572
-0.44(-8.07%)
Jul 19, 2012
4.740
5.490
4.730
5.450
1,129,922
+0.71(+14.98%)
Jul 18, 2012
4.590
4.750
4.570
4.740
587,291
+0.14(+3.04%)
Jul 17, 2012
4.780
4.849
4.550
4.600
980,002
-0.18(-3.77%)
Jul 16, 2012
4.790
4.905
4.610
4.780
723,018
-0.04(-0.83%)
Jul 13, 2012
5.120
5.120
4.760
4.820
1,064,807
-0.25(-4.93%)
Jul 12, 2012
5.000
5.230
4.750
5.070
3,206,300
-1.41(-21.76%)
Jul 11, 2012
7.150
7.150
6.400
6.480
1,479,768
-0.73(-10.12%)
Jul 10, 2012
7.570
7.570
7.180
7.210
463,551
-0.28(-3.74%)
Jul 09, 2012
7.760
7.780
7.450
7.490
300,875
-0.32(-4.10%)
Jul 06, 2012
8.000
8.040
7.740
7.810
213,146
-0.31(-3.82%)
Jul 05, 2012
7.980
8.150
7.980
8.120
417,416
+0.11(+1.37%)
Jul 03, 2012
8.030
8.090
7.930
8.010
330,215
-0.01(-0.12%)
Jul 02, 2012
8.260
8.260
7.925
8.020
363,046
-0.20(-2.43%)
Jun 29, 2012
7.800
8.240
7.710
8.220
658,463
+0.63(+8.30%)
Jun 28, 2012
7.490
7.680
7.375
7.590
578,032
+0.01(+0.13%)
Jun 27, 2012
7.490
7.640
7.460
7.580
595,045
+0.16(+2.16%)
Jun 26, 2012
7.700
7.710
7.400
7.420
379,912
-0.31(-4.01%)
Jun 25, 2012
7.690
7.800
7.500
7.730
304,852
-0.16(-2.03%)
Jun 22, 2012
7.630
7.890
7.460
7.890
1,362,625
+0.30(+3.95%)
Jun 21, 2012
7.980
8.040
7.520
7.590
423,107
-0.37(-4.65%)
Jun 20, 2012
7.970
8.070
7.830
7.960
471,204
-0.03(-0.38%)
Jun 19, 2012
8.070
8.200
7.840
7.990
559,316
+0.00(+0.00%)
Jun 18, 2012
8.000
8.110
7.695
7.990
594,447
-0.15(-1.84%)
Jun 15, 2012
7.660
8.200
7.650
8.140
730,085
+0.50(+6.54%)
Jun 14, 2012
7.500
7.750
7.440
7.640
631,474
+0.20(+2.69%)
Jun 13, 2012
7.680
7.770
7.250
7.440
886,462
-0.28(-3.63%)
Jun 12, 2012
7.720
7.740
7.410
7.720
411,114
+0.07(+0.92%)
Jun 11, 2012
7.810
8.000
7.640
7.650
593,982
-0.01(-0.13%)
Jun 08, 2012
8.110
8.110
7.620
7.660
510,024
-0.49(-6.01%)
Jun 07, 2012
8.100
8.380
7.950
8.150
667,303
+0.21(+2.64%)
Jun 06, 2012
7.980
8.100
7.840
7.940
372,074
+0.08(+1.02%)
Jun 05, 2012
7.430
8.030
7.410
7.860
681,200
+0.32(+4.24%)
Jun 04, 2012
7.390
7.540
7.250
7.540
505,079
+0.14(+1.89%)
Jun 01, 2012
7.780
7.780
7.210
7.400
686,439
-0.63(-7.85%)
May 31, 2012
8.130
8.130
7.610
8.030
1,018,791
-0.06(-0.74%)
May 30, 2012
7.990
8.110
7.790
8.090
1,078,748
-0.11(-1.34%)
May 29, 2012
7.930
8.390
7.850
8.200
636,768
+0.40(+5.13%)
May 25, 2012
7.830
7.900
7.600
7.800
484,255
-0.06(-0.76%)
May 24, 2012
7.750
7.860
7.640
7.860
594,773
+0.18(+2.34%)
May 23, 2012
7.200
7.760
7.020
7.680
479,417
+0.36(+4.92%)
May 22, 2012
7.500
7.930
7.250
7.320
589,502
-0.21(-2.79%)
May 21, 2012
7.100
7.540
6.930
7.530
469,408
+0.48(+6.81%)
May 18, 2012
7.460
7.460
7.010
7.050
811,128
-0.41(-5.50%)
May 17, 2012
7.820
7.820
7.260
7.460
848,662
-0.26(-3.37%)
May 16, 2012
8.000
8.450
7.690
7.720
670,187
-0.22(-2.77%)
May 15, 2012
8.120
8.300
7.900
7.940
690,708
-0.20(-2.46%)
May 14, 2012
8.000
8.300
7.870
8.140
451,187
+0.04(+0.49%)
May 11, 2012
8.390
8.550
8.040
8.100
663,585
-0.41(-4.82%)
May 10, 2012
9.010
9.010
8.360
8.510
712,254
-0.32(-3.62%)
May 09, 2012
8.770
8.970
8.415
8.830
702,517
-0.11(-1.23%)
May 08, 2012
8.470
8.970
8.290
8.940
478,109
+0.44(+5.18%)
May 07, 2012
9.240
9.310
8.410
8.500
887,408
-0.82(-8.80%)
May 04, 2012
8.370
9.480
8.270
9.320
1,309,997
+0.81(+9.52%)
May 03, 2012
8.920
9.250
8.350
8.510
713,066
-0.41(-4.60%)
May 02, 2012
7.650
9.340
7.650
8.920
2,284,269
+1.32(+17.37%)
May 01, 2012
7.920
8.090
7.520
7.600
800,464
-0.36(-4.52%)
Apr 30, 2012
8.050
8.060
7.640
7.960
578,777
-0.09(-1.12%)
Apr 27, 2012
7.750
8.120
7.750
8.050
580,540
+0.41(+5.37%)
Apr 26, 2012
7.810
7.950
7.590
7.640
383,088
-0.21(-2.68%)
Apr 25, 2012
7.310
8.310
7.310
7.850
914,955
+0.90(+12.95%)
Apr 24, 2012
7.130
7.170
6.850
6.950
231,137
-0.12(-1.70%)
Apr 23, 2012
6.720
7.280
6.650
7.070
1,046,597
+0.17(+2.46%)
Apr 20, 2012
7.250
7.260
6.865
6.900
410,201
-0.24(-3.36%)
Apr 19, 2012
7.330
7.510
7.070
7.140
327,023
-0.19(-2.59%)
Apr 18, 2012
7.570
7.610
7.270
7.330
380,760
-0.37(-4.81%)
Apr 17, 2012
7.680
7.920
7.670
7.700
491,821
+0.13(+1.72%)
Apr 16, 2012
7.580
7.610
7.250
7.570
288,214
+0.07(+0.93%)
Apr 13, 2012
7.765
7.800
7.390
7.500
370,812
-0.34(-4.34%)
Apr 12, 2012
7.880
8.070
7.810
7.840
517,353
-0.11(-1.38%)
Apr 11, 2012
7.330
8.210
7.330
7.950
911,000
+0.73(+10.11%)
Apr 10, 2012
7.890
8.110
7.190
7.220
469,183
-0.15(-2.04%)
Apr 09, 2012
7.600
7.630
7.340
7.370
227,906
-0.40(-5.15%)
Apr 05, 2012
7.730
8.070
7.700
7.770
739,028
-0.02(-0.26%)
Apr 04, 2012
8.400
8.400
7.750
7.790
412,750
-0.61(-7.26%)
Apr 03, 2012
8.610
8.870
8.360
8.400
361,417
-0.24(-2.78%)
Apr 02, 2012
8.500
8.650
8.260
8.640
317,759
+0.11(+1.29%)
Mar 30, 2012
8.670
8.670
8.400
8.530
273,668
-0.05(-0.58%)
Mar 29, 2012
8.710
8.730
8.390
8.580
209,127
-0.21(-2.39%)
Mar 28, 2012
9.240
9.310
8.760
8.790
240,176
-0.46(-4.97%)
Mar 27, 2012
9.140
9.280
9.090
9.250
236,041
+0.15(+1.65%)
Mar 26, 2012
8.660
9.170
8.560
9.100
233,236
+0.58(+6.81%)
Mar 23, 2012
8.500
8.590
8.350
8.520
264,768
+0.02(+0.24%)
Mar 22, 2012
8.590
8.650
8.400
8.500
375,925
-0.23(-2.63%)
Mar 21, 2012
8.870
8.940
8.660
8.730
259,911
-0.09(-1.02%)
Mar 20, 2012
8.870
8.950
8.760
8.820
241,251
-0.18(-2.00%)
Mar 19, 2012
8.860
9.180
8.800
9.000
309,694
+0.09(+1.01%)
Mar 16, 2012
9.170
9.170
8.700
8.910
619,206
-0.22(-2.41%)
Mar 15, 2012
9.160
9.500
9.000
9.130
473,680
-0.04(-0.44%)
Mar 14, 2012
9.250
9.430
9.120
9.170
298,822
-0.12(-1.29%)
Mar 13, 2012
9.260
9.430
9.010
9.290
382,250
+0.14(+1.53%)
Mar 12, 2012
9.450
9.800
9.060
9.150
315,869
-0.33(-3.48%)
Mar 09, 2012
9.080
9.630
8.970
9.480
279,439
+0.40(+4.41%)
Mar 08, 2012
9.050
9.260
8.750
9.080
315,587
+0.14(+1.57%)
Mar 07, 2012
9.240
9.280
8.920
8.940
358,473
-0.21(-2.30%)
Mar 06, 2012
9.350
9.400
9.070
9.150
633,467
-0.40(-4.19%)
Mar 05, 2012
9.370
9.580
9.090
9.550
575,423
-0.03(-0.31%)
Mar 02, 2012
9.490
9.800
9.450
9.580
633,398
+0.07(+0.74%)
Mar 01, 2012
8.980
9.600
8.800
9.510
753,695
+0.47(+5.20%)
Feb 29, 2012
9.730
9.920
9.040
9.040
598,627
-0.68(-7.00%)
Feb 28, 2012
9.970
10.14
9.700
9.720
556,657
-0.33(-3.28%)
Feb 27, 2012
10.04
10.18
9.690
10.05
809,941
-0.14(-1.37%)
Feb 24, 2012
10.77
10.80
10.10
10.19
258,049
-0.52(-4.86%)
Feb 23, 2012
10.39
10.75
10.00
10.71
328,687
+0.42(+4.08%)
Feb 22, 2012
10.75
10.79
10.22
10.29
438,742
-0.50(-4.63%)
Feb 21, 2012
11.60
11.62
10.70
10.79
353,117
-0.78(-6.74%)
Feb 17, 2012
11.83
11.85
11.53
11.57
242,396
-0.22(-1.87%)
Feb 16, 2012
11.72
11.90
11.53
11.79
235,008
+0.07(+0.60%)
Feb 15, 2012
11.80
11.90
11.50
11.72
255,583
-0.03(-0.26%)
Feb 14, 2012
11.63
11.77
11.43
11.75
356,062
+0.09(+0.77%)
Feb 13, 2012
12.04
12.16
11.61
11.66
732,704
-0.17(-1.44%)
Feb 10, 2012
11.86
12.15
11.40
11.83
828,199
-0.15(-1.25%)
Feb 09, 2012
10.62
12.21
10.57
11.98
1,736,076
+1.07(+9.81%)
Feb 08, 2012
9.590
11.75
9.500
10.91
3,156,801
+2.32(+27.01%)
Feb 07, 2012
8.560
8.930
8.170
8.590
423,131
+0.21(+2.51%)
Feb 06, 2012
8.770
8.770
8.240
8.380
399,546
-0.47(-5.31%)
Feb 03, 2012
8.240
8.940
8.240
8.850
348,743
+0.78(+9.67%)
Feb 02, 2012
8.020
8.140
7.780
8.070
288,538
+0.10(+1.25%)
Feb 01, 2012
7.670
8.120
7.560
7.970
424,840
+0.40(+5.28%)
Jan 31, 2012
8.150
8.170
7.530
7.570
277,105
-0.51(-6.31%)
Jan 30, 2012
8.030
8.190
7.930
8.080
120,963
-0.07(-0.86%)
Jan 27, 2012
8.390
8.390
8.080
8.150
198,539
-0.31(-3.66%)
Jan 26, 2012
8.340
8.580
8.270
8.460
252,440
+0.14(+1.68%)
Jan 25, 2012
8.500
8.650
8.240
8.320
388,682
-0.18(-2.12%)
Jan 24, 2012
8.370
8.530
8.190
8.500
222,615
+0.08(+0.95%)
Jan 23, 2012
8.010
8.450
7.930
8.420
653,438
+0.41(+5.12%)
Jan 20, 2012
7.770
8.240
7.670
8.010
786,415
+0.26(+3.35%)
Jan 19, 2012
7.580
7.970
7.480
7.750
472,022
+0.24(+3.20%)
Jan 18, 2012
6.740
7.550
6.610
7.510
326,260
+0.81(+12.09%)
Jan 17, 2012
7.090
7.180
6.670
6.700
245,987
-0.29(-4.15%)
Jan 13, 2012
7.110
7.190
6.870
6.990
140,240
-0.32(-4.38%)
Jan 12, 2012
7.240
7.340
6.950
7.310
156,577
+0.07(+0.97%)
Jan 11, 2012
7.030
7.350
6.900
7.240
150,776
+0.19(+2.70%)
Jan 10, 2012
7.160
7.210
6.950
7.050
256,505
+0.01(+0.14%)
Jan 09, 2012
7.000
7.130
6.950
7.040
1,315,876
+0.06(+0.86%)
Jan 06, 2012
6.510
7.070
6.490
6.980
698,678
+0.47(+7.22%)
Jan 05, 2012
6.250
6.520
6.080
6.510
327,460
+0.22(+3.50%)
Jan 04, 2012
6.240
6.410
6.110
6.290
317,416
-0.18(-2.78%)
Dec 30, 2011
6.255
6.540
5.990
6.470
461,953
+0.48(+8.01%)
Dec 29, 2011
5.800
6.060
5.760
5.990
270,935
+0.26(+4.54%)
Dec 28, 2011
6.250
6.260
5.730
5.730
309,732
-0.52(-8.32%)
Dec 27, 2011
6.280
6.320
6.140
6.250
152,310
-0.04(-0.64%)
Dec 23, 2011
6.170
6.350
6.060
6.290
148,931
+0.38(+6.43%)
Dec 21, 2011
6.020
6.020
5.690
5.910
199,152
-0.16(-2.64%)
Dec 20, 2011
5.840
6.150
5.750
6.070
282,063
+0.45(+8.01%)
Dec 19, 2011
5.970
5.970
5.600
5.620
332,975
-0.64(-10.22%)
Dec 16, 2011
6.460
6.500
6.230
6.260
286,698
-0.16(-2.49%)
Dec 15, 2011
6.390
6.530
6.370
6.420
267,282
+0.13(+2.07%)
Dec 14, 2011
6.480
6.520
6.280
6.290
233,234
-0.23(-3.53%)
Dec 13, 2011
7.030
7.050
6.500
6.520
260,726
-0.42(-6.05%)
Dec 12, 2011
6.800
6.990
6.800
6.940
257,487
+0.04(+0.58%)
Dec 09, 2011
6.760
7.030
6.570
6.900
424,119
+0.19(+2.83%)
Dec 08, 2011
7.160
7.230
6.600
6.710
558,509
-0.50(-6.93%)
Dec 07, 2011
7.520
7.520
7.060
7.210
344,045
-0.38(-5.01%)
Dec 06, 2011
7.910
7.960
7.350
7.590
391,317
-0.32(-4.05%)
Dec 05, 2011
8.110
8.320
7.840
7.910
606,971
+0.01(+0.13%)
Dec 02, 2011
8.400
8.440
7.880
7.900
267,883
-0.40(-4.82%)
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.