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
Uranium Energy
(NY:
UEC
)
6.120
-0.410 (-6.28%)
Official Closing Price
Updated: 8:00 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 (%)
Nov 30, 2012
2.240
2.280
2.150
2.260
609,425
+0.02(+0.89%)
Nov 29, 2012
2.210
2.370
2.210
2.240
286,292
+0.04(+1.82%)
Nov 28, 2012
2.190
2.230
2.150
2.200
157,946
-0.02(-0.90%)
Nov 27, 2012
2.190
2.270
2.160
2.220
262,583
+0.02(+0.91%)
Nov 26, 2012
2.200
2.230
2.150
2.200
233,785
-0.01(-0.45%)
Nov 23, 2012
2.180
2.210
2.160
2.210
77,060
+0.06(+2.79%)
Nov 21, 2012
2.150
2.220
2.110
2.150
212,408
+0.03(+1.42%)
Nov 20, 2012
2.100
2.160
2.080
2.120
171,159
-0.03(-1.40%)
Nov 19, 2012
1.980
2.155
1.960
2.150
468,340
+0.22(+11.40%)
Nov 16, 2012
1.950
1.990
1.850
1.930
556,701
-0.04(-2.03%)
Nov 15, 2012
2.010
2.020
1.930
1.970
544,347
-0.03(-1.50%)
Nov 14, 2012
2.130
2.150
1.990
2.000
785,112
-0.14(-6.54%)
Nov 13, 2012
2.220
2.290
2.130
2.140
443,316
-0.11(-4.89%)
Nov 12, 2012
2.280
2.310
2.210
2.250
352,612
-0.03(-1.32%)
Nov 09, 2012
2.280
2.360
2.260
2.280
426,617
+0.00(+0.00%)
Nov 08, 2012
2.400
2.420
2.280
2.280
365,150
-0.12(-5.00%)
Nov 07, 2012
2.390
2.450
2.375
2.400
643,707
-0.02(-0.83%)
Nov 06, 2012
2.270
2.420
2.270
2.420
326,689
+0.16(+7.08%)
Nov 05, 2012
2.250
2.320
2.230
2.260
345,696
+0.01(+0.44%)
Nov 02, 2012
2.350
2.380
2.250
2.250
410,870
-0.08(-3.43%)
Nov 01, 2012
2.360
2.380
2.310
2.330
279,901
-0.03(-1.27%)
Oct 31, 2012
2.360
2.420
2.320
2.360
255,752
+0.00(+0.00%)
Oct 26, 2012
2.400
2.360
2.360
2.360
150,900
-0.03(-1.26%)
Oct 25, 2012
2.300
2.400
2.260
2.390
235,854
+0.08(+3.46%)
Oct 24, 2012
2.320
2.350
2.290
2.310
196,807
+0.02(+0.87%)
Oct 23, 2012
2.350
2.365
2.280
2.290
386,626
-0.06(-2.55%)
Oct 19, 2012
2.460
2.490
2.350
2.350
342,897
-0.14(-5.62%)
Oct 18, 2012
2.520
2.540
2.450
2.490
240,048
-0.04(-1.58%)
Oct 17, 2012
2.560
2.560
2.500
2.530
306,758
-0.02(-0.78%)
Oct 16, 2012
2.440
2.560
2.410
2.550
486,560
+0.13(+5.37%)
Oct 15, 2012
2.410
2.450
2.390
2.420
466,545
+0.05(+2.11%)
Oct 12, 2012
2.420
2.440
2.340
2.370
351,451
-0.04(-1.66%)
Oct 11, 2012
2.370
2.430
2.340
2.410
544,233
+0.04(+1.69%)
Oct 10, 2012
2.450
2.470
2.320
2.370
757,920
-0.10(-4.05%)
Oct 09, 2012
2.580
2.650
2.460
2.470
449,904
-0.11(-4.26%)
Oct 08, 2012
2.510
2.640
2.500
2.580
203,857
+0.03(+1.18%)
Oct 05, 2012
2.650
2.670
2.530
2.550
341,422
-0.07(-2.67%)
Oct 04, 2012
2.660
2.750
2.610
2.620
438,378
-0.07(-2.60%)
Oct 03, 2012
2.730
2.740
2.640
2.690
370,299
+0.04(+1.51%)
Oct 02, 2012
2.720
2.750
2.650
2.650
291,262
-0.06(-2.21%)
Oct 01, 2012
2.660
2.780
2.640
2.710
429,781
+0.10(+3.83%)
Sep 28, 2012
2.620
2.640
2.570
2.610
216,368
-0.01(-0.38%)
Sep 27, 2012
2.530
2.660
2.520
2.620
353,678
+0.09(+3.56%)
Sep 26, 2012
2.710
2.710
2.500
2.530
815,333
-0.13(-4.89%)
Sep 25, 2012
2.710
2.790
2.660
2.660
518,184
-0.04(-1.48%)
Sep 24, 2012
2.740
2.820
2.660
2.700
478,896
-0.01(-0.37%)
Sep 21, 2012
2.980
3.020
2.710
2.710
1,615,130
-0.22(-7.51%)
Sep 20, 2012
2.870
2.970
2.760
2.930
864,338
+0.03(+1.03%)
Sep 19, 2012
2.910
2.950
2.860
2.900
569,816
+0.02(+0.69%)
Sep 18, 2012
2.730
2.970
2.711
2.880
1,063,997
+0.13(+4.73%)
Sep 17, 2012
2.820
2.820
2.640
2.750
426,964
-0.02(-0.72%)
Sep 14, 2012
2.780
2.850
2.730
2.770
898,310
+0.02(+0.73%)
Sep 13, 2012
2.650
2.800
2.630
2.750
747,643
+0.10(+3.77%)
Sep 12, 2012
2.800
2.850
2.620
2.650
635,929
-0.14(-5.02%)
Sep 11, 2012
2.700
2.820
2.700
2.790
394,067
+0.08(+2.95%)
Sep 10, 2012
2.750
2.800
2.660
2.710
645,056
-0.01(-0.37%)
Sep 07, 2012
2.810
2.820
2.641
2.720
738,542
-0.06(-2.16%)
Sep 06, 2012
2.770
2.810
2.713
2.780
656,445
+0.04(+1.46%)
Sep 05, 2012
2.900
2.910
2.720
2.740
920,875
-0.16(-5.52%)
Sep 04, 2012
2.580
2.900
2.560
2.900
1,152,960
+0.35(+13.73%)
Aug 31, 2012
2.530
2.560
2.460
2.550
657,177
+0.06(+2.41%)
Aug 30, 2012
2.520
2.520
2.450
2.490
426,588
-0.05(-1.97%)
Aug 29, 2012
2.490
2.545
2.450
2.540
311,011
+0.02(+0.79%)
Aug 27, 2012
2.530
2.590
2.430
2.520
544,030
-0.05(-1.95%)
Aug 24, 2012
2.500
2.589
2.400
2.570
604,670
+0.07(+2.80%)
Aug 23, 2012
2.540
2.540
2.450
2.500
551,401
-0.04(-1.57%)
Aug 22, 2012
2.550
2.590
2.495
2.540
700,662
-0.02(-0.78%)
Aug 21, 2012
2.530
2.630
2.490
2.560
893,835
+0.07(+2.81%)
Aug 20, 2012
2.480
2.520
2.405
2.490
614,804
+0.03(+1.22%)
Aug 17, 2012
2.570
2.590
2.350
2.460
1,017,959
-0.11(-4.28%)
Aug 16, 2012
2.650
2.690
2.550
2.570
1,253,723
-0.02(-0.77%)
Aug 15, 2012
2.380
2.700
2.380
2.590
1,639,884
+0.21(+8.82%)
Aug 14, 2012
2.240
2.390
2.160
2.380
1,321,449
+0.16(+7.21%)
Aug 13, 2012
2.110
2.240
2.110
2.220
1,156,297
+0.15(+7.25%)
Aug 10, 2012
2.070
2.090
2.020
2.070
225,830
+0.06(+2.99%)
Aug 09, 2012
1.990
2.060
1.970
2.010
239,500
+0.01(+0.50%)
Aug 08, 2012
2.050
2.070
1.980
2.000
334,717
-0.09(-4.31%)
Aug 07, 2012
2.070
2.120
2.050
2.090
340,148
+0.04(+1.95%)
Aug 06, 2012
1.960
2.120
1.940
2.050
407,477
+0.08(+4.06%)
Aug 03, 2012
1.980
2.090
1.850
1.970
571,402
+0.06(+3.14%)
Aug 02, 2012
1.810
1.910
1.810
1.910
579,085
+0.11(+6.11%)
Aug 01, 2012
2.000
2.020
1.800
1.800
722,519
-0.20(-10.00%)
Jul 31, 2012
1.930
2.020
1.860
2.000
1,286,064
+0.14(+7.53%)
Jul 30, 2012
1.800
1.920
1.800
1.860
956,410
+0.07(+3.91%)
Jul 27, 2012
1.860
1.860
1.750
1.790
819,186
-0.07(-3.76%)
Jul 26, 2012
1.860
1.880
1.770
1.860
1,190,839
+0.02(+1.09%)
Jul 25, 2012
1.990
1.990
1.800
1.840
1,195,229
-0.09(-4.66%)
Jul 24, 2012
1.960
1.980
1.895
1.930
470,046
-0.03(-1.53%)
Jul 23, 2012
1.920
1.960
1.900
1.960
348,901
+0.00(+0.00%)
Jul 20, 2012
1.980
1.980
1.930
1.960
662,418
-0.05(-2.49%)
Jul 19, 2012
2.040
2.040
1.970
2.010
773,441
-0.02(-0.99%)
Jul 18, 2012
2.110
2.150
2.010
2.030
887,087
-0.02(-0.98%)
Jul 17, 2012
2.130
2.135
2.010
2.050
306,284
-0.05(-2.38%)
Jul 16, 2012
2.040
2.140
2.040
2.100
311,620
+0.05(+2.44%)
Jul 13, 2012
2.030
2.070
2.000
2.050
392,467
+0.03(+1.49%)
Jul 12, 2012
1.970
2.080
1.960
2.020
460,469
+0.01(+0.50%)
Jul 11, 2012
2.030
2.070
2.000
2.010
532,948
-0.04(-1.95%)
Jul 10, 2012
2.120
2.130
2.030
2.050
433,179
-0.03(-1.44%)
Jul 09, 2012
2.100
2.130
2.050
2.080
663,187
-0.01(-0.48%)
Jul 06, 2012
2.130
2.190
2.050
2.090
580,832
-0.10(-4.57%)
Jul 05, 2012
2.270
2.270
2.170
2.190
467,965
-0.08(-3.52%)
Jul 03, 2012
2.170
2.270
2.110
2.270
544,869
+0.09(+4.13%)
Jul 02, 2012
2.270
2.280
2.160
2.180
586,084
-0.11(-4.80%)
Jun 29, 2012
2.140
2.300
2.010
2.290
1,155,592
+0.21(+10.10%)
Jun 28, 2012
2.000
2.100
1.970
2.080
475,911
+0.07(+3.48%)
Jun 27, 2012
1.930
2.030
1.920
2.010
451,146
+0.09(+4.69%)
Jun 26, 2012
1.990
1.990
1.860
1.920
460,238
-0.08(-4.00%)
Jun 25, 2012
2.080
2.090
1.920
2.000
539,724
-0.09(-4.31%)
Jun 22, 2012
2.130
2.150
2.070
2.090
3,359,119
+0.01(+0.48%)
Jun 21, 2012
2.210
2.220
2.030
2.080
1,030,780
-0.12(-5.45%)
Jun 20, 2012
2.250
2.290
2.170
2.200
664,375
-0.04(-1.79%)
Jun 19, 2012
2.180
2.260
2.180
2.240
824,777
+0.06(+2.75%)
Jun 18, 2012
2.150
2.190
2.050
2.180
849,971
-0.11(-4.80%)
Jun 15, 2012
1.880
2.290
1.830
2.290
1,691,490
+0.41(+21.81%)
Jun 14, 2012
1.810
1.910
1.760
1.880
699,436
+0.09(+5.03%)
Jun 13, 2012
1.900
1.950
1.780
1.790
1,181,445
-0.12(-6.28%)
Jun 12, 2012
1.890
1.960
1.881
1.910
830,068
+0.01(+0.53%)
Jun 11, 2012
2.160
2.170
1.880
1.900
1,489,754
-0.22(-10.38%)
Jun 08, 2012
2.110
2.150
2.000
2.120
328,441
+0.00(+0.00%)
Jun 07, 2012
2.100
2.190
2.080
2.120
513,924
+0.06(+2.91%)
Jun 06, 2012
2.000
2.090
1.970
2.060
825,969
+0.11(+5.64%)
Jun 05, 2012
2.050
2.080
1.905
1.950
1,198,383
-0.07(-3.47%)
Jun 04, 2012
2.110
2.140
2.000
2.020
979,665
-0.10(-4.72%)
Jun 01, 2012
2.190
2.280
2.080
2.120
813,692
-0.18(-7.83%)
May 31, 2012
2.260
2.320
2.210
2.300
942,502
+0.03(+1.32%)
May 30, 2012
2.290
2.290
2.180
2.270
558,927
-0.01(-0.44%)
May 29, 2012
2.290
2.360
2.250
2.280
584,517
-0.01(-0.44%)
May 25, 2012
2.240
2.292
2.210
2.290
603,968
+0.06(+2.69%)
May 24, 2012
2.320
2.320
2.160
2.230
253,310
-0.02(-0.89%)
May 23, 2012
2.210
2.280
2.150
2.250
403,009
+0.02(+0.90%)
May 22, 2012
2.270
2.280
2.220
2.230
301,910
-0.04(-1.76%)
May 21, 2012
2.230
2.300
2.210
2.270
479,255
+0.04(+1.79%)
May 18, 2012
2.210
2.340
2.200
2.230
627,354
+0.00(+0.00%)
May 17, 2012
2.290
2.320
2.220
2.230
1,449,294
-0.02(-0.89%)
May 16, 2012
2.430
2.450
2.200
2.250
1,039,741
-0.20(-8.16%)
May 15, 2012
2.530
2.540
2.430
2.450
918,208
-0.05(-2.00%)
May 14, 2012
2.440
2.600
2.440
2.500
980,833
-0.02(-0.79%)
May 11, 2012
2.550
2.590
2.450
2.520
726,708
-0.04(-1.56%)
May 10, 2012
2.600
2.640
2.560
2.560
658,661
-0.01(-0.39%)
May 09, 2012
2.610
2.610
2.560
2.570
594,482
-0.09(-3.38%)
May 08, 2012
2.720
2.730
2.560
2.660
609,981
-0.04(-1.48%)
May 07, 2012
2.670
2.720
2.610
2.700
416,590
+0.00(+0.00%)
May 04, 2012
2.760
2.760
2.665
2.700
413,990
-0.06(-2.17%)
May 03, 2012
2.900
2.900
2.620
2.760
1,070,940
-0.10(-3.50%)
May 02, 2012
2.930
2.950
2.850
2.860
435,235
-0.09(-3.05%)
May 01, 2012
3.000
3.080
2.950
2.950
542,130
+0.00(+0.00%)
Apr 30, 2012
2.870
2.990
2.870
2.950
542,922
+0.07(+2.43%)
Apr 27, 2012
2.900
2.920
2.820
2.880
374,178
+0.02(+0.70%)
Apr 26, 2012
2.590
2.880
2.590
2.860
455,487
+0.06(+2.14%)
Apr 25, 2012
2.820
2.910
2.750
2.800
446,686
+0.04(+1.45%)
Apr 24, 2012
2.770
2.820
2.690
2.760
864,681
+0.01(+0.36%)
Apr 23, 2012
2.840
2.840
2.730
2.750
708,885
-0.10(-3.51%)
Apr 20, 2012
2.910
2.950
2.790
2.850
629,857
+0.00(+0.00%)
Apr 19, 2012
2.950
2.960
2.800
2.850
712,819
-0.05(-1.72%)
Apr 18, 2012
2.960
2.990
2.850
2.900
748,741
-0.11(-3.65%)
Apr 17, 2012
2.910
3.050
2.900
3.010
793,357
+0.16(+5.61%)
Apr 16, 2012
3.110
3.120
2.770
2.850
1,502,654
-0.23(-7.47%)
Apr 13, 2012
3.080
3.100
3.040
3.080
644,146
+0.00(+0.00%)
Apr 12, 2012
3.060
3.210
2.970
3.080
1,172,304
+0.04(+1.32%)
Apr 11, 2012
3.070
3.170
3.010
3.040
610,150
+0.02(+0.66%)
Apr 10, 2012
3.200
3.240
3.010
3.020
881,992
-0.15(-4.73%)
Apr 09, 2012
3.260
3.310
3.050
3.170
1,044,050
-0.11(-3.35%)
Apr 05, 2012
3.330
3.390
3.280
3.280
618,605
-0.02(-0.61%)
Apr 04, 2012
3.310
3.390
3.170
3.300
1,955,818
-0.08(-2.36%)
Apr 03, 2012
3.600
3.610
3.350
3.380
2,767,446
-0.48(-12.44%)
Apr 02, 2012
3.870
3.980
3.830
3.860
703,582
-0.04(-1.03%)
Mar 30, 2012
3.850
3.940
3.830
3.900
383,659
-0.01(-0.26%)
Mar 29, 2012
3.900
4.000
3.880
3.910
520,152
+0.00(+0.00%)
Mar 28, 2012
3.900
3.950
3.820
3.910
451,776
+0.01(+0.26%)
Mar 27, 2012
4.000
4.080
3.880
3.900
583,886
-0.07(-1.76%)
Mar 26, 2012
3.740
3.977
3.740
3.970
532,616
+0.25(+6.72%)
Mar 23, 2012
3.680
3.740
3.650
3.720
388,084
+0.00(+0.00%)
Mar 22, 2012
3.850
3.850
3.675
3.720
636,893
-0.11(-2.87%)
Mar 21, 2012
3.890
3.910
3.810
3.830
436,497
-0.02(-0.52%)
Mar 20, 2012
3.920
3.920
3.800
3.850
324,855
-0.09(-2.28%)
Mar 19, 2012
3.980
4.030
3.900
3.940
410,278
+0.00(+0.00%)
Mar 16, 2012
3.920
3.940
3.830
3.940
512,644
+0.01(+0.25%)
Mar 15, 2012
3.920
3.980
3.830
3.930
308,480
-0.02(-0.51%)
Mar 14, 2012
4.150
4.150
3.865
3.950
462,853
-0.24(-5.73%)
Mar 13, 2012
4.050
4.190
3.960
4.190
534,326
+0.17(+4.23%)
Mar 12, 2012
3.760
4.020
3.750
4.020
474,331
+0.25(+6.63%)
Mar 09, 2012
3.740
3.840
3.720
3.770
387,255
-0.02(-0.53%)
Mar 08, 2012
3.770
3.810
3.680
3.790
310,220
+0.04(+1.07%)
Mar 07, 2012
3.770
3.810
3.680
3.750
318,339
+0.05(+1.35%)
Mar 06, 2012
3.800
3.910
3.650
3.700
638,171
-0.16(-4.15%)
Mar 05, 2012
3.900
3.950
3.850
3.860
373,983
-0.03(-0.77%)
Mar 02, 2012
3.970
3.970
3.820
3.890
397,938
-0.06(-1.52%)
Mar 01, 2012
3.800
3.990
3.800
3.950
365,895
+0.20(+5.33%)
Feb 29, 2012
3.920
3.990
3.740
3.750
608,958
-0.16(-4.09%)
Feb 28, 2012
3.980
4.000
3.900
3.910
342,929
-0.05(-1.26%)
Feb 27, 2012
4.135
4.135
3.950
3.960
501,043
-0.10(-2.46%)
Feb 24, 2012
4.250
4.250
4.030
4.060
432,474
-0.17(-4.02%)
Feb 23, 2012
4.110
4.250
3.950
4.230
663,903
+0.11(+2.67%)
Feb 22, 2012
4.365
4.390
4.110
4.120
696,029
-0.16(-3.74%)
Feb 21, 2012
4.260
4.440
4.250
4.280
937,619
+0.03(+0.71%)
Feb 17, 2012
4.190
4.250
4.060
4.250
1,223,641
+0.08(+1.92%)
Feb 16, 2012
3.890
4.230
3.870
4.170
1,836,204
+0.29(+7.47%)
Feb 15, 2012
3.840
3.940
3.830
3.880
376,802
+0.00(+0.00%)
Feb 14, 2012
3.990
3.990
3.820
3.880
275,142
-0.11(-2.76%)
Feb 13, 2012
3.860
3.990
3.860
3.990
378,869
+0.17(+4.45%)
Feb 10, 2012
3.980
4.000
3.810
3.820
562,245
-0.20(-4.98%)
Feb 09, 2012
4.000
4.070
3.940
4.020
471,493
+0.08(+2.03%)
Feb 08, 2012
3.960
4.000
3.860
3.940
256,206
+0.01(+0.25%)
Feb 07, 2012
3.940
3.940
3.820
3.930
246,754
+0.00(+0.00%)
Feb 06, 2012
3.990
3.990
3.920
3.930
235,138
-0.09(-2.24%)
Feb 03, 2012
4.050
4.060
3.990
4.020
1,007,881
+0.03(+0.75%)
Feb 02, 2012
4.000
4.080
3.935
3.990
594,627
-0.01(-0.25%)
Feb 01, 2012
3.650
4.000
3.650
4.000
872,550
+0.40(+11.11%)
Jan 31, 2012
3.860
3.980
3.600
3.600
1,071,522
-0.23(-6.01%)
Jan 30, 2012
4.010
4.100
3.800
3.830
661,801
-0.27(-6.59%)
Jan 27, 2012
4.050
4.120
4.030
4.100
351,117
+0.05(+1.23%)
Jan 26, 2012
4.140
4.200
4.000
4.050
628,000
+0.01(+0.25%)
Jan 25, 2012
3.850
4.070
3.800
4.040
683,786
+0.19(+4.94%)
Jan 24, 2012
3.790
3.870
3.680
3.850
301,568
+0.03(+0.79%)
Jan 23, 2012
3.800
3.950
3.680
3.820
574,493
-0.03(-0.78%)
Jan 20, 2012
3.800
3.870
3.800
3.850
360,444
+0.05(+1.32%)
Jan 19, 2012
3.660
3.850
3.660
3.800
559,236
+0.15(+4.11%)
Jan 18, 2012
3.670
3.680
3.530
3.650
621,647
+0.00(+0.00%)
Jan 17, 2012
3.590
3.730
3.510
3.650
939,182
+0.22(+6.41%)
Jan 13, 2012
3.270
3.469
3.240
3.430
807,307
+0.16(+4.89%)
Jan 12, 2012
3.120
3.290
3.110
3.270
634,946
+0.17(+5.48%)
Jan 11, 2012
3.030
3.100
3.020
3.100
382,717
+0.05(+1.64%)
Jan 10, 2012
2.970
3.090
2.970
3.050
288,784
+0.01(+0.33%)
Jan 09, 2012
3.080
3.090
3.010
3.040
538,738
-0.04(-1.30%)
Jan 06, 2012
3.120
3.130
3.060
3.080
223,455
-0.02(-0.65%)
Jan 05, 2012
3.070
3.100
3.020
3.100
168,822
+0.02(+0.65%)
Jan 04, 2012
3.020
3.100
3.010
3.080
371,381
+0.02(+0.65%)
Dec 30, 2011
2.970
3.060
2.970
3.060
377,734
+0.09(+3.03%)
Dec 29, 2011
2.870
2.970
2.870
2.970
244,284
+0.02(+0.68%)
Dec 28, 2011
2.960
2.960
2.850
2.950
349,957
-0.02(-0.67%)
Dec 27, 2011
3.000
3.040
2.940
2.970
199,365
-0.04(-1.33%)
Dec 23, 2011
2.950
3.050
2.933
3.010
231,359
-0.17(-5.35%)
Dec 21, 2011
3.220
3.220
3.090
3.180
338,545
-0.07(-2.15%)
Dec 20, 2011
3.130
3.340
3.030
3.250
926,496
+0.17(+5.52%)
Dec 19, 2011
3.010
3.090
2.960
3.080
473,954
+0.08(+2.67%)
Dec 16, 2011
2.890
3.005
2.840
3.000
627,696
+0.09(+3.09%)
Dec 15, 2011
3.000
3.000
2.870
2.910
311,863
-0.05(-1.69%)
Dec 14, 2011
3.010
3.120
2.870
2.960
497,944
-0.04(-1.33%)
Dec 13, 2011
3.190
3.200
2.930
3.000
390,972
-0.12(-3.85%)
Dec 12, 2011
3.090
3.160
3.050
3.120
420,056
-0.04(-1.27%)
Dec 09, 2011
3.000
3.170
3.000
3.160
349,798
+0.13(+4.29%)
Dec 08, 2011
3.130
3.170
3.010
3.030
333,345
-0.11(-3.50%)
Dec 07, 2011
3.010
3.140
3.000
3.140
353,846
+0.08(+2.61%)
Dec 06, 2011
2.930
3.080
2.930
3.060
343,573
+0.02(+0.66%)
Dec 05, 2011
2.950
3.060
2.880
3.040
353,428
+0.12(+4.11%)
Dec 02, 2011
2.990
2.990
2.860
2.920
321,958
+0.03(+1.04%)
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.