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
Emergent Biosolutions
(NY:
EBS
)
5.700
+0.610 (+11.98%)
Official Closing Price
Updated: 7:00 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 (%)
Nov 28, 2008
21.66
23.21
21.10
22.62
628,090
+1.16(+5.41%)
Nov 26, 2008
20.71
22.41
20.30
21.46
1,072,613
+0.24(+1.13%)
Nov 25, 2008
20.06
21.38
19.39
21.22
682,645
+1.36(+6.85%)
Nov 24, 2008
17.55
20.00
17.14
19.86
689,258
+2.42(+13.88%)
Nov 21, 2008
18.33
19.92
16.75
17.44
811,436
-0.71(-3.91%)
Nov 20, 2008
19.71
19.71
18.09
18.15
631,910
-1.91(-9.52%)
Nov 19, 2008
20.44
20.63
19.64
20.06
611,009
-0.28(-1.38%)
Nov 18, 2008
18.80
20.34
18.80
20.34
674,072
+1.72(+9.24%)
Nov 17, 2008
18.75
19.49
17.27
18.62
402,163
+0.25(+1.36%)
Nov 14, 2008
20.12
20.49
18.36
18.37
388,135
-1.54(-7.73%)
Nov 13, 2008
19.40
20.00
17.00
19.91
1,124,589
-0.09(-0.45%)
Nov 12, 2008
19.79
20.84
19.40
20.00
508,360
+0.21(+1.06%)
Nov 11, 2008
20.70
20.99
19.46
19.79
438,613
-0.58(-2.85%)
Nov 10, 2008
21.10
21.50
19.32
20.37
795,682
+0.02(+0.10%)
Nov 07, 2008
18.75
20.89
18.00
20.35
1,148,982
+3.31(+19.42%)
Nov 06, 2008
17.27
17.88
16.00
17.04
752,739
+0.07(+0.41%)
Nov 05, 2008
17.71
18.63
16.73
16.97
448,976
-0.91(-5.09%)
Nov 04, 2008
19.21
19.25
16.78
17.88
887,235
-0.59(-3.19%)
Nov 03, 2008
18.02
20.29
18.01
18.47
948,704
+0.46(+2.55%)
Oct 31, 2008
17.74
18.31
17.11
18.01
523,433
+0.46(+2.62%)
Oct 30, 2008
17.38
17.62
16.98
17.55
325,525
+0.62(+3.66%)
Oct 29, 2008
16.05
17.96
15.90
16.93
618,519
+1.07(+6.75%)
Oct 28, 2008
14.60
15.87
14.38
15.86
428,634
+1.46(+10.14%)
Oct 27, 2008
15.69
16.11
14.40
14.40
329,068
-1.25(-7.99%)
Oct 24, 2008
14.00
16.14
13.50
15.65
534,382
+0.44(+2.89%)
Oct 23, 2008
16.97
17.03
14.49
15.21
778,291
-1.89(-11.05%)
Oct 22, 2008
17.30
18.00
16.25
17.10
665,591
-0.36(-2.06%)
Oct 21, 2008
18.19
19.20
17.33
17.46
821,925
-0.84(-4.59%)
Oct 20, 2008
17.09
18.31
16.35
18.30
880,321
+1.72(+10.37%)
Oct 17, 2008
16.84
17.80
16.56
16.58
1,277,665
-0.08(-0.48%)
Oct 16, 2008
15.40
16.71
14.95
16.66
784,545
+1.37(+8.96%)
Oct 15, 2008
15.03
15.90
14.88
15.29
770,761
+0.29(+1.93%)
Oct 14, 2008
14.20
15.29
13.68
15.00
1,122,087
+1.32(+9.65%)
Oct 13, 2008
13.82
14.25
13.41
13.68
369,215
+0.27(+2.01%)
Oct 10, 2008
11.59
13.58
11.48
13.41
451,682
+1.02(+8.23%)
Oct 09, 2008
13.31
14.14
12.39
12.39
235,351
-0.93(-6.98%)
Oct 08, 2008
12.98
13.60
12.31
13.32
336,863
+0.09(+0.68%)
Oct 07, 2008
13.66
14.39
13.22
13.23
271,138
-0.27(-2.00%)
Oct 06, 2008
12.17
13.55
11.22
13.50
378,393
+0.91(+7.23%)
Oct 03, 2008
13.00
13.81
12.59
12.59
196,305
-0.33(-2.55%)
Oct 02, 2008
13.93
13.95
12.91
12.92
242,794
-0.91(-6.58%)
Oct 01, 2008
13.98
14.73
13.09
13.83
369,145
+0.74(+5.65%)
Sep 30, 2008
14.53
14.53
12.32
13.09
503,455
-1.20(-8.40%)
Sep 29, 2008
15.06
15.17
14.25
14.29
494,975
-0.36(-2.46%)
Sep 26, 2008
14.28
15.00
14.01
14.65
0
+0.39(+2.73%)
Sep 25, 2008
14.47
14.47
14.05
14.26
218,497
+0.05(+0.35%)
Sep 24, 2008
13.75
14.71
13.75
14.21
481,598
+0.44(+3.20%)
Sep 23, 2008
13.98
13.98
13.32
13.77
182,373
-0.14(-1.01%)
Sep 22, 2008
13.81
14.02
13.74
13.91
217,643
+0.16(+1.16%)
Sep 19, 2008
14.03
14.20
13.10
13.75
0
-0.25(-1.79%)
Sep 18, 2008
13.38
14.00
13.06
14.00
277,438
+0.88(+6.71%)
Sep 17, 2008
14.41
14.41
13.05
13.12
340,727
-1.19(-8.32%)
Sep 16, 2008
13.55
14.31
13.45
14.31
293,400
+0.56(+4.07%)
Sep 15, 2008
13.74
13.83
13.22
13.75
202,120
+0.00(+0.00%)
Sep 12, 2008
13.58
13.80
13.23
13.75
254,761
+0.29(+2.15%)
Sep 11, 2008
13.16
13.46
12.86
13.46
166,205
+0.23(+1.74%)
Sep 10, 2008
12.88
13.46
12.88
13.23
151,886
+0.25(+1.93%)
Sep 09, 2008
13.62
13.90
12.98
12.98
242,343
-0.75(-5.46%)
Sep 08, 2008
13.93
14.13
13.14
13.73
200,326
+0.28(+2.08%)
Sep 05, 2008
13.74
13.74
13.01
13.45
0
-0.29(-2.11%)
Sep 04, 2008
13.60
14.05
13.56
13.74
184,596
-0.05(-0.36%)
Sep 03, 2008
14.00
14.00
12.98
13.79
292,259
-0.10(-0.72%)
Sep 02, 2008
14.04
14.04
13.68
13.89
403,876
+0.03(+0.22%)
Aug 29, 2008
13.48
14.34
11.92
13.86
386,505
-0.53(-3.68%)
Aug 28, 2008
13.60
14.39
13.25
14.39
353,696
+1.07(+8.03%)
Aug 27, 2008
12.60
13.39
12.50
13.32
284,790
+0.83(+6.65%)
Aug 26, 2008
12.40
12.59
12.28
12.49
144,155
+0.16(+1.30%)
Aug 25, 2008
11.97
12.38
11.86
12.33
222,205
+0.30(+2.49%)
Aug 22, 2008
11.75
12.08
11.56
12.03
195,442
+0.30(+2.56%)
Aug 21, 2008
11.95
11.97
11.49
11.73
170,467
-0.17(-1.43%)
Aug 20, 2008
11.60
12.08
11.54
11.90
125,770
+0.22(+1.88%)
Aug 19, 2008
11.45
11.74
11.37
11.68
151,543
+0.22(+1.92%)
Aug 18, 2008
11.43
11.60
11.25
11.46
101,917
+0.15(+1.33%)
Aug 15, 2008
11.44
11.79
11.21
11.31
0
+0.05(+0.44%)
Aug 14, 2008
10.69
11.38
10.69
11.26
138,260
+0.36(+3.30%)
Aug 13, 2008
10.90
11.06
10.66
10.90
160,065
+0.01(+0.09%)
Aug 12, 2008
10.55
11.07
10.37
10.89
276,011
+0.34(+3.22%)
Aug 11, 2008
10.52
10.76
10.07
10.55
429,749
-0.13(-1.22%)
Aug 08, 2008
10.91
11.98
10.60
10.68
575,782
+0.04(+0.38%)
Aug 07, 2008
13.50
13.50
9.620
10.64
1,229,329
-3.35(-23.95%)
Aug 06, 2008
14.17
14.19
13.79
13.99
203,000
-0.01(-0.07%)
Aug 05, 2008
13.85
14.09
13.77
14.00
257,108
+0.12(+0.86%)
Aug 04, 2008
13.84
13.93
13.40
13.88
231,998
+0.19(+1.39%)
Aug 01, 2008
13.46
13.75
13.35
13.69
232,936
+0.22(+1.63%)
Jul 31, 2008
13.52
13.52
12.71
13.47
238,060
+0.43(+3.30%)
Jul 30, 2008
13.44
13.50
12.60
13.04
218,625
+0.34(+2.68%)
Jul 29, 2008
12.70
12.75
12.00
12.70
195,919
+0.49(+4.01%)
Jul 28, 2008
13.13
13.13
12.03
12.21
174,388
-0.58(-4.53%)
Jul 25, 2008
13.10
13.11
12.61
12.79
237,020
-0.18(-1.39%)
Jul 24, 2008
12.99
13.10
12.66
12.97
220,084
+0.14(+1.09%)
Jul 23, 2008
11.87
12.86
11.50
12.83
119,807
+0.06(+0.47%)
Jul 22, 2008
12.29
12.77
12.29
12.77
137,796
+0.30(+2.41%)
Jul 21, 2008
12.69
12.69
12.45
12.47
139,685
-0.02(-0.16%)
Jul 18, 2008
12.60
12.60
12.27
12.49
160,839
+0.06(+0.48%)
Jul 17, 2008
12.59
12.69
12.17
12.43
255,893
+0.07(+0.57%)
Jul 16, 2008
12.06
12.44
11.99
12.36
319,647
+0.45(+3.78%)
Jul 15, 2008
12.10
12.19
11.80
11.91
201,240
-0.29(-2.38%)
Jul 14, 2008
12.23
12.31
12.02
12.20
260,955
+0.15(+1.24%)
Jul 11, 2008
11.76
12.15
11.67
12.05
171,658
+0.01(+0.08%)
Jul 10, 2008
11.18
12.06
10.92
12.04
244,437
+0.85(+7.60%)
Jul 09, 2008
11.92
12.15
10.80
11.19
342,040
-0.70(-5.89%)
Jul 08, 2008
10.99
12.00
10.89
11.89
637,868
+0.89(+8.09%)
Jul 07, 2008
10.45
11.00
10.31
11.00
232,054
+0.51(+4.86%)
Jul 04, 2008
10.64
10.65
10.25
10.49
53,885
+0.00(+0.00%)
Jul 03, 2008
10.64
10.65
10.25
10.49
53,885
-0.15(-1.41%)
Jul 02, 2008
10.22
10.64
10.22
10.64
202,651
+0.36(+3.50%)
Jul 01, 2008
9.720
10.29
9.720
10.28
196,906
+0.35(+3.52%)
Jun 30, 2008
10.14
10.35
9.930
9.930
169,768
-0.29(-2.84%)
Jun 27, 2008
10.40
10.41
9.730
10.22
1,140,899
-0.18(-1.73%)
Jun 26, 2008
10.45
10.64
10.21
10.40
319,036
-0.11(-1.05%)
Jun 25, 2008
9.940
10.74
9.720
10.51
136,864
+0.53(+5.31%)
Jun 24, 2008
9.550
10.04
9.550
9.980
196,686
+0.25(+2.57%)
Jun 23, 2008
10.18
10.33
9.690
9.730
175,348
-0.37(-3.66%)
Jun 20, 2008
11.08
11.08
10.02
10.10
234,456
-0.92(-8.35%)
Jun 19, 2008
11.14
11.14
10.72
11.02
99,425
-0.01(-0.09%)
Jun 18, 2008
10.35
11.08
10.29
11.03
146,336
+0.53(+5.05%)
Jun 17, 2008
10.50
10.58
10.31
10.50
172,793
+0.01(+0.10%)
Jun 16, 2008
10.70
10.71
10.30
10.49
314,078
-0.31(-2.87%)
Jun 13, 2008
10.58
10.96
10.42
10.80
243,480
+0.33(+3.15%)
Jun 12, 2008
10.22
10.73
10.21
10.47
199,765
+0.08(+0.77%)
Jun 11, 2008
10.34
10.52
10.29
10.39
206,071
+0.02(+0.19%)
Jun 10, 2008
10.30
10.51
9.880
10.37
181,778
-0.12(-1.14%)
Jun 09, 2008
10.51
10.93
10.34
10.49
278,777
-0.10(-0.94%)
Jun 06, 2008
10.62
10.70
10.38
10.59
152,490
-0.05(-0.47%)
Jun 05, 2008
10.39
10.69
10.20
10.64
128,225
+0.32(+3.10%)
Jun 04, 2008
9.950
10.33
9.750
10.32
120,650
+0.34(+3.41%)
Jun 03, 2008
10.62
10.62
9.950
9.980
156,248
-0.58(-5.49%)
Jun 02, 2008
10.75
10.75
9.940
10.56
260,821
-0.19(-1.77%)
May 30, 2008
10.28
10.75
10.28
10.75
105,494
+0.40(+3.86%)
May 29, 2008
10.46
10.71
10.28
10.35
371,064
-0.20(-1.90%)
May 28, 2008
9.990
10.63
9.710
10.55
324,765
+0.56(+5.61%)
May 27, 2008
9.500
9.990
9.340
9.990
163,206
+0.55(+5.83%)
May 26, 2008
9.120
9.570
8.950
9.440
0
+0.00(+0.00%)
May 23, 2008
9.120
9.570
8.950
9.440
642,883
+0.29(+3.17%)
May 22, 2008
8.730
9.450
8.700
9.150
214,480
+0.30(+3.39%)
May 21, 2008
8.750
8.890
8.620
8.850
101,683
+0.09(+1.03%)
May 20, 2008
8.890
8.890
8.640
8.760
91,119
-0.13(-1.46%)
May 19, 2008
8.920
8.920
8.700
8.890
275,402
-0.13(-1.44%)
May 16, 2008
8.850
9.110
8.715
9.020
131,192
+0.16(+1.81%)
May 15, 2008
9.070
9.100
8.555
8.860
227,775
-0.16(-1.77%)
May 14, 2008
8.810
9.220
8.690
9.020
139,915
+0.23(+2.62%)
May 13, 2008
8.500
8.880
8.310
8.790
136,023
+0.29(+3.41%)
May 12, 2008
8.500
8.530
8.220
8.500
104,840
+0.06(+0.71%)
May 09, 2008
8.690
8.690
8.330
8.440
94,207
-0.30(-3.43%)
May 08, 2008
9.380
9.380
8.640
8.740
215,489
-0.69(-7.32%)
May 07, 2008
9.880
9.880
8.500
9.430
233,579
-0.59(-5.89%)
May 06, 2008
9.950
10.02
9.900
10.02
86,357
+0.03(+0.30%)
May 05, 2008
9.730
10.05
9.700
9.990
203,506
+0.16(+1.63%)
May 02, 2008
9.700
9.840
9.690
9.830
100,490
+0.09(+0.92%)
May 01, 2008
9.440
9.740
9.440
9.740
106,207
+0.33(+3.51%)
Apr 30, 2008
9.250
9.500
9.112
9.410
123,690
+0.16(+1.73%)
Apr 29, 2008
9.580
9.670
9.150
9.250
135,414
-0.33(-3.44%)
Apr 28, 2008
9.050
9.690
9.020
9.580
189,140
+0.47(+5.16%)
Apr 25, 2008
9.030
9.159
8.820
9.110
161,566
+0.08(+0.89%)
Apr 24, 2008
8.910
9.080
8.780
9.030
209,890
+0.26(+2.96%)
Apr 23, 2008
8.830
9.040
8.760
8.770
148,762
-0.02(-0.23%)
Apr 22, 2008
8.880
8.960
8.760
8.790
216,541
-0.09(-1.01%)
Apr 21, 2008
9.050
9.050
8.880
8.880
74,650
-0.11(-1.22%)
Apr 18, 2008
9.010
9.030
8.930
8.990
61,594
+0.11(+1.24%)
Apr 17, 2008
8.920
8.980
8.850
8.880
104,805
-0.02(-0.22%)
Apr 16, 2008
8.900
9.000
8.850
8.900
185,520
+0.03(+0.34%)
Apr 15, 2008
8.820
8.980
8.780
8.870
251,894
+0.10(+1.14%)
Apr 14, 2008
9.360
9.370
8.760
8.770
207,419
-0.70(-7.39%)
Apr 11, 2008
9.510
9.560
9.450
9.470
85,175
-0.12(-1.25%)
Apr 10, 2008
9.580
9.750
9.550
9.590
122,800
-0.04(-0.42%)
Apr 09, 2008
9.450
9.720
9.400
9.630
305,050
+0.16(+1.69%)
Apr 08, 2008
9.200
9.710
9.200
9.470
518,755
+0.17(+1.83%)
Apr 07, 2008
9.320
9.400
9.180
9.300
106,300
+0.08(+0.87%)
Apr 04, 2008
9.450
9.500
9.200
9.220
221,900
-0.24(-2.54%)
Apr 03, 2008
9.400
9.580
9.360
9.460
168,700
-0.04(-0.42%)
Apr 02, 2008
9.450
9.550
9.290
9.500
125,476
+0.05(+0.53%)
Apr 01, 2008
8.920
9.500
8.870
9.450
346,648
+0.53(+5.94%)
Mar 31, 2008
9.100
9.170
8.660
8.920
347,300
-0.03(-0.34%)
Mar 28, 2008
8.650
9.000
8.400
8.950
264,769
+0.42(+4.92%)
Mar 27, 2008
7.900
8.660
7.800
8.530
420,690
+0.68(+8.66%)
Mar 26, 2008
7.850
7.980
7.810
7.850
179,900
+0.09(+1.16%)
Mar 25, 2008
7.800
7.920
7.710
7.760
125,150
-0.03(-0.39%)
Mar 24, 2008
7.590
7.830
7.590
7.790
171,100
+0.28(+3.73%)
Mar 21, 2008
7.540
7.640
7.440
7.510
218,300
+0.00(+0.00%)
Mar 20, 2008
7.540
7.640
7.440
7.510
218,300
+0.07(+0.94%)
Mar 19, 2008
7.380
7.680
7.360
7.440
129,410
+0.14(+1.92%)
Mar 18, 2008
7.270
7.350
6.950
7.300
142,185
+0.23(+3.25%)
Mar 17, 2008
7.000
7.290
6.900
7.070
263,300
+0.03(+0.43%)
Mar 14, 2008
6.900
7.140
6.890
7.040
116,520
+0.14(+2.03%)
Mar 13, 2008
7.000
7.090
6.700
6.900
205,130
-0.21(-2.95%)
Mar 12, 2008
7.050
7.440
7.050
7.110
314,800
+0.06(+0.85%)
Mar 11, 2008
7.160
7.200
6.610
7.050
117,704
+0.05(+0.71%)
Mar 10, 2008
6.890
7.240
6.700
7.000
126,800
+0.11(+1.60%)
Mar 07, 2008
7.250
7.300
6.750
6.890
249,123
-0.02(-0.29%)
Mar 06, 2008
7.110
7.200
6.740
6.910
148,650
-0.24(-3.36%)
Mar 05, 2008
7.550
7.550
7.120
7.150
171,460
-0.46(-6.04%)
Mar 04, 2008
7.500
7.720
7.420
7.610
69,400
+0.04(+0.53%)
Mar 03, 2008
7.470
7.850
7.470
7.570
112,800
+0.10(+1.34%)
Feb 29, 2008
7.000
7.720
7.000
7.470
171,088
+0.52(+7.48%)
Feb 28, 2008
7.050
7.050
6.800
6.950
47,900
-0.05(-0.71%)
Feb 27, 2008
6.950
7.340
6.950
7.000
66,440
+0.01(+0.14%)
Feb 26, 2008
7.040
7.140
6.970
6.990
25,800
-0.08(-1.13%)
Feb 25, 2008
6.930
7.210
6.930
7.070
34,590
+0.14(+2.02%)
Feb 22, 2008
7.210
7.260
6.870
6.930
79,105
-0.19(-2.67%)
Feb 21, 2008
7.430
7.460
7.070
7.120
70,014
-0.34(-4.56%)
Feb 20, 2008
7.680
7.680
7.360
7.460
30,567
-0.31(-3.99%)
Feb 19, 2008
7.740
7.780
7.510
7.770
63,600
+0.13(+1.70%)
Feb 18, 2008
7.750
7.750
7.430
7.640
0
+0.00(+0.00%)
Feb 15, 2008
7.750
7.750
7.430
7.640
69,100
-0.13(-1.67%)
Feb 14, 2008
7.810
7.860
7.480
7.770
55,236
-0.05(-0.64%)
Feb 13, 2008
7.740
7.840
7.690
7.820
26,100
+0.19(+2.49%)
Feb 12, 2008
7.300
7.790
7.290
7.630
57,700
+0.30(+4.09%)
Feb 11, 2008
7.340
7.380
7.140
7.330
77,998
-0.06(-0.81%)
Feb 08, 2008
7.390
7.550
7.290
7.390
52,600
-0.03(-0.40%)
Feb 07, 2008
7.510
7.610
7.240
7.420
66,775
-0.08(-1.07%)
Feb 06, 2008
7.470
7.680
7.440
7.500
55,200
+0.09(+1.21%)
Feb 05, 2008
7.510
7.610
7.350
7.410
56,600
-0.20(-2.63%)
Feb 04, 2008
7.380
7.720
7.180
7.610
88,500
+0.26(+3.54%)
Feb 01, 2008
7.470
7.640
7.080
7.350
98,210
-0.11(-1.47%)
Jan 31, 2008
7.920
8.000
7.420
7.460
124,880
-0.42(-5.33%)
Jan 30, 2008
8.000
8.050
7.770
7.880
99,700
-0.04(-0.51%)
Jan 29, 2008
7.330
8.120
7.290
7.920
176,200
+0.68(+9.39%)
Jan 28, 2008
7.100
7.660
7.100
7.240
98,100
+0.11(+1.54%)
Jan 25, 2008
7.490
7.730
7.000
7.130
125,900
-0.29(-3.91%)
Jan 24, 2008
7.180
7.530
7.070
7.420
108,600
+0.45(+6.46%)
Jan 23, 2008
6.510
7.000
6.200
6.970
148,950
+0.14(+2.05%)
Jan 22, 2008
7.110
7.110
6.500
6.830
249,252
-0.51(-6.95%)
Jan 21, 2008
7.800
7.800
7.250
7.340
0
+0.00(+0.00%)
Jan 18, 2008
7.800
7.800
7.250
7.340
138,600
-0.41(-5.29%)
Jan 17, 2008
7.400
7.820
7.124
7.750
108,180
+0.33(+4.45%)
Jan 16, 2008
7.750
7.990
7.360
7.420
163,900
-0.55(-6.90%)
Jan 15, 2008
7.910
8.150
7.670
7.970
159,750
-0.03(-0.38%)
Jan 14, 2008
7.700
8.050
7.700
8.000
234,525
+0.31(+4.03%)
Jan 11, 2008
8.300
8.300
7.300
7.690
238,727
-0.31(-3.87%)
Jan 10, 2008
7.240
8.170
7.240
8.000
597,461
+0.70(+9.59%)
Jan 09, 2008
7.010
7.620
7.010
7.300
412,733
+0.12(+1.67%)
Jan 08, 2008
6.800
7.320
6.800
7.180
697,862
+0.25(+3.61%)
Jan 07, 2008
5.600
7.310
5.600
6.930
1,667,361
+1.94(+38.88%)
Jan 04, 2008
5.000
5.340
4.930
4.990
161,300
-0.01(-0.20%)
Jan 03, 2008
5.140
5.220
4.970
5.000
83,800
-0.09(-1.77%)
Jan 02, 2008
5.010
5.230
4.980
5.090
63,000
+0.03(+0.59%)
Jan 01, 2008
5.100
5.230
5.010
5.060
127,026
+0.00(+0.00%)
Dec 31, 2007
5.100
5.230
5.010
5.060
127,026
-0.11(-2.13%)
Dec 28, 2007
5.240
5.380
5.060
5.170
73,800
-0.11(-2.08%)
Dec 27, 2007
5.350
5.400
5.200
5.280
64,300
-0.14(-2.58%)
Dec 26, 2007
5.290
5.430
5.290
5.420
61,600
+0.03(+0.56%)
Dec 24, 2007
4.770
5.390
4.770
5.390
101,920
+0.54(+11.13%)
Dec 21, 2007
4.730
4.880
4.660
4.850
205,700
+0.14(+2.97%)
Dec 20, 2007
4.810
4.910
4.640
4.710
137,500
-0.10(-2.08%)
Dec 19, 2007
5.020
5.030
4.790
4.810
171,200
-0.13(-2.63%)
Dec 18, 2007
4.870
5.030
4.810
4.940
125,000
+0.07(+1.44%)
Dec 17, 2007
5.050
5.070
4.780
4.870
300,400
-0.13(-2.60%)
Dec 14, 2007
5.050
5.150
4.990
5.000
85,800
-0.15(-2.91%)
Dec 13, 2007
5.200
5.240
5.060
5.150
80,300
-0.11(-2.09%)
Dec 12, 2007
5.360
5.490
5.210
5.260
63,000
+0.01(+0.19%)
Dec 11, 2007
5.380
5.590
5.150
5.250
87,000
-0.13(-2.42%)
Dec 10, 2007
5.350
5.590
5.310
5.380
94,900
-0.02(-0.37%)
Dec 07, 2007
5.310
5.430
5.230
5.400
99,900
+0.10(+1.89%)
Dec 06, 2007
5.060
5.300
5.060
5.300
47,600
+0.20(+3.92%)
Dec 05, 2007
5.280
5.300
5.070
5.100
74,300
-0.19(-3.59%)
Dec 04, 2007
5.470
5.470
5.110
5.290
93,500
-0.22(-3.99%)
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.