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
Exact Sciences Cor
(NQ:
EXAS
)
45.45
UNCHANGED
Streaming Delayed Price
Updated: 4:00 PM EDT, May 31, 2024
Add to My Watchlist
Quote
Overview
Detailed Quote
Charting
Historical Prices
News
All News
News Headlines
Press Releases
Research
Quarterly Reports
Insider Filings
Other Filings
Historical Prices
Month:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Nov 28, 2008
0.3999
0.4400
0.3601
0.4399
24,344
+0.03(+7.29%)
Nov 26, 2008
0.3409
0.4400
0.3300
0.4100
68,000
+0.04(+10.81%)
Nov 25, 2008
0.3300
0.5000
0.3300
0.3700
65,713
+0.02(+5.71%)
Nov 24, 2008
0.3800
0.4355
0.3300
0.3500
80,464
-0.06(-14.63%)
Nov 21, 2008
0.4400
0.4700
0.2200
0.4100
32,333
-0.04(-8.89%)
Nov 20, 2008
0.4300
0.5000
0.3300
0.4500
35,760
-0.04(-8.16%)
Nov 19, 2008
0.5300
0.5700
0.4600
0.4900
20,435
+0.00(+0.00%)
Nov 18, 2008
0.3899
0.4900
0.2705
0.4900
68,326
+0.13(+36.11%)
Nov 17, 2008
0.3900
0.4000
0.3300
0.3600
151,267
-0.04(-9.66%)
Nov 14, 2008
0.4100
0.4200
0.3800
0.3985
81,530
-0.05(-11.44%)
Nov 13, 2008
0.4200
0.4800
0.4100
0.4500
37,824
-0.02(-4.26%)
Nov 12, 2008
0.4200
0.5001
0.4101
0.4700
45,376
-0.02(-4.08%)
Nov 11, 2008
0.5500
0.5500
0.4500
0.4900
94,800
-0.07(-12.50%)
Nov 10, 2008
0.6000
0.6900
0.5000
0.5600
25,060
+0.03(+5.66%)
Nov 07, 2008
0.7790
0.7790
0.4000
0.5300
271,378
-0.24(-31.17%)
Nov 06, 2008
0.7700
0.7700
0.7500
0.7700
1,400
+0.04(+5.48%)
Nov 05, 2008
0.8098
0.8199
0.7300
0.7300
61,125
-0.08(-9.88%)
Nov 04, 2008
0.8400
0.8700
0.7800
0.8100
85,022
+0.05(+6.58%)
Nov 03, 2008
0.6300
0.8200
0.5500
0.7600
91,664
+0.25(+49.02%)
Oct 31, 2008
0.6700
0.7000
0.3600
0.5100
454,900
-0.17(-25.00%)
Oct 30, 2008
0.7100
0.7200
0.6700
0.6800
37,600
-0.04(-5.69%)
Oct 29, 2008
0.7300
0.7500
0.7000
0.7210
28,600
-0.01(-1.23%)
Oct 28, 2008
0.7999
0.7999
0.6600
0.7300
27,462
-0.02(-2.67%)
Oct 27, 2008
0.6600
0.7500
0.6600
0.7500
27,363
+0.06(+8.70%)
Oct 24, 2008
0.6501
0.8000
0.6500
0.6900
32,197
-0.03(-4.18%)
Oct 23, 2008
0.7000
0.8300
0.7000
0.7201
18,600
-0.07(-8.85%)
Oct 22, 2008
0.7500
0.8400
0.6000
0.7900
387,120
-0.06(-7.06%)
Oct 21, 2008
0.8400
0.9000
0.7500
0.8500
66,568
-0.01(-1.15%)
Oct 20, 2008
0.8842
0.9240
0.8200
0.8599
30,912
-0.00(-0.01%)
Oct 17, 2008
0.9300
0.9400
0.7100
0.8600
87,346
-0.05(-5.49%)
Oct 16, 2008
0.9900
1.020
0.9000
0.9100
10,897
-0.04(-4.20%)
Oct 15, 2008
1.030
1.030
0.9200
0.9499
13,213
-0.08(-8.03%)
Oct 14, 2008
0.9000
1.050
0.8320
1.033
111,184
+0.12(+13.49%)
Oct 13, 2008
0.7500
0.9200
0.7410
0.9100
82,892
+0.16(+21.80%)
Oct 10, 2008
0.7600
0.8000
0.6000
0.7471
87,547
-0.08(-9.99%)
Oct 09, 2008
0.9400
0.9400
0.7500
0.8300
62,747
-0.04(-4.60%)
Oct 08, 2008
0.6700
0.8700
0.5300
0.8700
87,034
+0.04(+4.82%)
Oct 07, 2008
0.8500
0.9600
0.7400
0.8300
72,776
-0.11(-11.70%)
Oct 06, 2008
1.000
1.010
0.8000
0.9400
71,378
-0.03(-3.09%)
Oct 03, 2008
0.9200
1.000
0.8200
0.9700
58,633
+0.09(+10.23%)
Oct 02, 2008
0.8100
0.8800
0.8000
0.8800
36,946
+0.01(+1.31%)
Oct 01, 2008
0.8600
0.9000
0.8000
0.8686
30,442
-0.00(-0.16%)
Sep 30, 2008
0.8500
0.9200
0.8500
0.8700
50,165
-0.03(-3.33%)
Sep 29, 2008
0.8800
1.040
0.8200
0.9000
21,091
-0.04(-4.26%)
Sep 26, 2008
0.8400
0.9700
0.8400
0.9400
17,520
+0.07(+8.05%)
Sep 25, 2008
0.9000
0.9600
0.8700
0.8700
21,343
+0.02(+2.35%)
Sep 24, 2008
0.9012
0.9250
0.8300
0.8500
25,100
-0.04(-4.49%)
Sep 23, 2008
1.000
1.000
0.8800
0.8900
44,774
-0.09(-9.18%)
Sep 22, 2008
1.000
1.100
0.9300
0.9800
49,055
-0.06(-5.77%)
Sep 19, 2008
1.060
1.100
0.9150
1.040
38,183
-0.07(-6.31%)
Sep 18, 2008
1.140
1.150
1.050
1.110
79,672
+0.04(+3.74%)
Sep 17, 2008
1.110
1.150
1.060
1.070
80,080
-0.01(-0.93%)
Sep 16, 2008
1.100
1.160
0.9000
1.080
43,086
+0.08(+8.00%)
Sep 15, 2008
0.8400
1.010
0.8110
1.000
53,705
+0.16(+19.05%)
Sep 12, 2008
0.8000
0.8700
0.8000
0.8400
17,600
+0.01(+1.20%)
Sep 11, 2008
0.8500
1.070
0.8000
0.8300
78,792
-0.10(-10.75%)
Sep 10, 2008
0.9900
0.9900
0.9000
0.9300
24,516
-0.04(-4.12%)
Sep 09, 2008
1.060
1.100
0.9700
0.9700
39,485
-0.10(-9.35%)
Sep 08, 2008
1.090
1.165
1.050
1.070
79,674
+0.00(+0.00%)
Sep 05, 2008
1.090
1.090
1.040
1.070
41,877
-0.01(-0.93%)
Sep 04, 2008
1.060
1.080
1.030
1.080
34,509
+0.01(+0.93%)
Sep 03, 2008
1.070
1.190
1.030
1.070
115,229
+0.02(+1.90%)
Sep 02, 2008
1.070
1.070
1.010
1.050
28,028
-0.02(-1.87%)
Aug 29, 2008
1.080
1.100
1.050
1.070
17,107
-0.03(-2.73%)
Aug 28, 2008
1.120
1.120
1.100
1.100
50,644
-0.04(-3.51%)
Aug 27, 2008
1.120
1.170
1.120
1.140
40,204
-0.01(-0.87%)
Aug 26, 2008
1.170
1.190
1.140
1.150
52,874
+0.00(+0.00%)
Aug 25, 2008
1.150
1.220
1.150
1.150
127,265
+0.07(+6.48%)
Aug 22, 2008
0.9900
1.080
0.9711
1.080
59,293
+0.11(+11.34%)
Aug 21, 2008
0.9000
0.9700
0.8950
0.9700
82,364
+0.08(+8.99%)
Aug 20, 2008
0.8800
0.9000
0.8800
0.8900
32,565
-0.01(-1.11%)
Aug 19, 2008
0.9000
0.9050
0.8530
0.9000
92,860
+0.02(+2.27%)
Aug 18, 2008
0.8899
0.8900
0.8510
0.8800
26,372
-0.02(-2.22%)
Aug 15, 2008
0.9000
0.9400
0.8700
0.9000
58,268
+0.00(+0.00%)
Aug 14, 2008
0.9010
0.9100
0.8700
0.9000
73,391
-0.02(-2.17%)
Aug 13, 2008
0.8900
0.9400
0.8900
0.9200
24,252
-0.01(-1.08%)
Aug 12, 2008
0.9500
0.9500
0.8900
0.9300
44,982
+0.05(+5.68%)
Aug 11, 2008
1.000
1.000
0.8199
0.8800
57,446
-0.04(-4.35%)
Aug 08, 2008
0.8500
0.9799
0.8300
0.9200
88,232
+0.13(+16.46%)
Aug 07, 2008
0.8000
0.8400
0.7710
0.7900
82,432
-0.02(-2.47%)
Aug 06, 2008
0.8500
0.8700
0.8100
0.8100
33,551
-0.05(-5.81%)
Aug 05, 2008
0.9000
0.9000
0.8600
0.8600
26,650
-0.04(-4.44%)
Aug 04, 2008
0.8000
0.9600
0.8000
0.9000
63,941
-0.04(-4.26%)
Aug 01, 2008
0.9310
0.9600
0.9000
0.9400
17,480
-0.03(-3.09%)
Jul 31, 2008
1.010
1.010
0.9500
0.9700
32,750
-0.01(-1.02%)
Jul 30, 2008
0.9600
0.9900
0.9400
0.9800
19,321
-0.01(-1.01%)
Jul 29, 2008
0.9900
1.050
0.9800
0.9900
106,018
-0.04(-3.88%)
Jul 28, 2008
0.9200
1.040
0.9200
1.030
166,009
+0.07(+7.29%)
Jul 25, 2008
0.9155
0.9800
0.9155
0.9600
60,838
+0.01(+1.05%)
Jul 24, 2008
0.9112
1.000
0.9112
0.9500
82,922
+0.02(+2.15%)
Jul 23, 2008
0.9900
1.000
0.9198
0.9300
71,574
+0.02(+2.20%)
Jul 22, 2008
0.9088
0.9500
0.8800
0.9100
179,488
+0.10(+12.35%)
Jul 21, 2008
0.7500
0.8593
0.7200
0.8100
174,824
+0.10(+14.07%)
Jul 18, 2008
0.9000
0.9100
0.7000
0.7101
250,168
-0.19(-21.10%)
Jul 17, 2008
1.050
1.050
0.7500
0.9000
477,714
-0.10(-10.00%)
Jul 16, 2008
0.9900
1.040
0.9700
1.000
273,732
+0.05(+5.26%)
Jul 15, 2008
0.8500
1.040
0.8500
0.9500
1,264,282
+0.17(+21.81%)
Jul 14, 2008
1.200
1.350
0.7500
0.7799
1,840,398
-0.46(-37.10%)
Jul 11, 2008
1.350
1.370
1.240
1.240
116,300
-0.21(-14.48%)
Jul 10, 2008
1.510
1.550
1.440
1.450
68,572
-0.02(-1.36%)
Jul 09, 2008
1.390
1.500
1.390
1.470
34,635
+0.06(+4.26%)
Jul 08, 2008
1.610
1.650
1.210
1.410
133,643
-0.16(-10.19%)
Jul 07, 2008
1.620
1.650
1.520
1.570
72,914
-0.06(-3.68%)
Jul 04, 2008
1.710
1.710
1.593
1.630
16,041
+0.00(+0.00%)
Jul 03, 2008
1.710
1.710
1.593
1.630
16,041
-0.04(-2.40%)
Jul 02, 2008
1.760
1.790
1.590
1.670
51,741
-0.09(-5.11%)
Jul 01, 2008
1.760
1.790
1.750
1.760
30,735
-0.04(-2.22%)
Jun 30, 2008
1.840
1.840
1.800
1.800
15,800
+0.03(+1.69%)
Jun 27, 2008
1.790
1.820
1.770
1.770
18,281
-0.02(-1.12%)
Jun 26, 2008
1.810
1.920
1.790
1.790
31,620
-0.04(-2.19%)
Jun 25, 2008
1.870
1.870
1.830
1.830
31,874
-0.06(-3.17%)
Jun 24, 2008
1.780
2.090
1.780
1.890
45,760
+0.06(+3.27%)
Jun 23, 2008
1.900
1.900
1.830
1.830
31,399
-0.09(-4.69%)
Jun 20, 2008
2.000
2.000
1.910
1.920
31,337
-0.08(-4.00%)
Jun 19, 2008
1.920
2.000
1.880
2.000
45,540
+0.11(+5.82%)
Jun 18, 2008
1.960
2.038
1.850
1.890
48,865
-0.05(-2.58%)
Jun 17, 2008
2.000
2.000
1.900
1.940
38,560
-0.05(-2.51%)
Jun 16, 2008
1.950
2.050
1.950
1.990
32,562
+0.08(+4.19%)
Jun 13, 2008
1.960
2.000
1.910
1.910
22,607
-0.09(-4.50%)
Jun 12, 2008
2.020
2.100
1.940
2.000
37,766
-0.08(-3.85%)
Jun 11, 2008
2.150
2.250
2.000
2.080
42,037
-0.10(-4.59%)
Jun 10, 2008
2.170
2.190
2.050
2.180
25,767
+0.09(+4.31%)
Jun 09, 2008
2.010
2.110
1.992
2.090
31,217
+0.06(+2.96%)
Jun 06, 2008
2.200
2.250
1.950
2.030
83,101
-0.17(-7.73%)
Jun 05, 2008
2.220
2.250
2.130
2.200
144,706
+0.05(+2.33%)
Jun 04, 2008
2.000
2.190
1.900
2.150
114,331
+0.11(+5.39%)
Jun 03, 2008
1.990
2.040
1.940
2.040
74,048
+0.02(+0.99%)
Jun 02, 2008
1.970
2.020
1.930
2.020
45,039
+0.04(+2.02%)
May 30, 2008
1.800
2.010
1.800
1.980
153,090
+0.18(+10.00%)
May 29, 2008
1.800
1.860
1.790
1.800
78,795
-0.04(-2.17%)
May 28, 2008
1.890
1.900
1.730
1.840
192,665
-0.05(-2.65%)
May 27, 2008
2.010
2.010
1.860
1.890
117,375
-0.07(-3.50%)
May 26, 2008
1.930
2.040
1.930
1.959
47,862
+0.00(+0.00%)
May 23, 2008
1.930
2.040
1.930
1.959
47,862
-0.00(-0.07%)
May 22, 2008
2.010
2.030
1.950
1.960
63,286
-0.08(-4.06%)
May 21, 2008
2.060
2.080
2.020
2.043
33,689
-0.07(-3.18%)
May 20, 2008
2.080
2.110
2.030
2.110
47,414
+0.01(+0.48%)
May 19, 2008
2.100
2.130
2.080
2.100
37,893
-0.01(-0.47%)
May 16, 2008
2.160
2.200
2.110
2.110
47,853
-0.06(-2.76%)
May 15, 2008
2.170
2.190
2.160
2.170
13,452
+0.02(+0.93%)
May 14, 2008
2.220
2.270
2.150
2.150
36,209
-0.10(-4.44%)
May 13, 2008
2.160
2.250
2.160
2.250
36,649
+0.06(+2.74%)
May 12, 2008
2.240
2.250
2.160
2.190
36,858
+0.01(+0.46%)
May 09, 2008
2.160
2.210
2.100
2.180
47,452
-0.01(-0.46%)
May 08, 2008
2.130
2.190
2.094
2.190
91,102
+0.03(+1.39%)
May 07, 2008
2.090
2.160
2.050
2.160
87,175
+0.10(+4.85%)
May 06, 2008
2.230
2.330
2.030
2.060
175,175
-0.17(-7.62%)
May 05, 2008
2.220
2.260
2.125
2.230
66,305
+0.02(+0.90%)
May 02, 2008
2.260
2.320
2.120
2.210
108,592
-0.05(-2.21%)
May 01, 2008
2.390
2.440
2.250
2.260
68,834
-0.16(-6.61%)
Apr 30, 2008
2.280
2.420
2.260
2.420
183,902
+0.11(+4.76%)
Apr 29, 2008
2.340
2.350
2.290
2.310
86,872
-0.04(-1.70%)
Apr 28, 2008
2.390
2.390
2.320
2.350
58,071
-0.04(-1.67%)
Apr 25, 2008
2.400
2.420
2.360
2.390
89,508
+0.01(+0.42%)
Apr 24, 2008
2.400
2.421
2.360
2.380
53,327
+0.00(+0.00%)
Apr 23, 2008
2.363
2.400
2.360
2.380
22,472
-0.01(-0.42%)
Apr 22, 2008
2.520
2.520
2.360
2.390
57,122
-0.10(-4.02%)
Apr 21, 2008
2.370
2.540
2.330
2.490
313,318
+0.12(+5.06%)
Apr 18, 2008
2.400
2.440
2.360
2.370
38,136
+0.01(+0.42%)
Apr 17, 2008
2.330
2.450
2.330
2.360
57,613
+0.00(+0.00%)
Apr 16, 2008
2.370
2.440
2.350
2.360
258,610
-0.04(-1.67%)
Apr 15, 2008
2.630
2.630
2.390
2.400
41,459
-0.17(-6.61%)
Apr 14, 2008
2.400
2.570
2.380
2.570
54,612
+0.17(+7.08%)
Apr 11, 2008
2.400
2.400
2.310
2.400
54,971
+0.00(+0.00%)
Apr 10, 2008
2.450
2.460
2.360
2.400
42,965
-0.06(-2.44%)
Apr 09, 2008
2.550
2.600
2.450
2.460
65,643
-0.09(-3.53%)
Apr 08, 2008
2.580
2.690
2.500
2.550
74,216
-0.01(-0.39%)
Apr 07, 2008
2.710
2.710
2.500
2.560
97,889
-0.11(-4.12%)
Apr 04, 2008
2.550
2.720
2.530
2.670
101,780
+0.10(+3.89%)
Apr 03, 2008
2.880
2.890
2.550
2.570
219,317
-0.29(-10.14%)
Apr 02, 2008
2.870
2.950
2.800
2.860
68,697
-0.01(-0.35%)
Apr 01, 2008
2.940
3.000
2.840
2.870
81,029
-0.04(-1.37%)
Mar 31, 2008
2.690
2.910
2.690
2.910
262,336
+0.16(+5.82%)
Mar 28, 2008
2.910
3.040
2.730
2.750
126,449
-0.16(-5.50%)
Mar 27, 2008
2.710
2.910
2.690
2.910
106,129
+0.17(+6.20%)
Mar 26, 2008
2.660
2.810
2.590
2.740
58,054
+0.05(+1.86%)
Mar 25, 2008
2.730
2.779
2.500
2.690
161,477
-0.07(-2.54%)
Mar 24, 2008
2.900
2.900
2.650
2.760
123,882
-0.16(-5.48%)
Mar 21, 2008
2.740
2.920
2.550
2.920
168,194
+0.00(+0.00%)
Mar 20, 2008
2.740
2.920
2.550
2.920
168,194
+0.21(+7.75%)
Mar 19, 2008
2.960
2.960
2.500
2.710
238,026
-0.07(-2.52%)
Mar 18, 2008
2.760
2.940
2.700
2.780
300,720
+0.16(+6.11%)
Mar 17, 2008
2.700
2.700
2.530
2.620
117,102
-0.04(-1.50%)
Mar 14, 2008
2.680
2.800
2.645
2.660
99,582
-0.05(-1.85%)
Mar 13, 2008
2.690
2.750
2.600
2.710
232,665
-0.01(-0.37%)
Mar 12, 2008
2.710
2.789
2.550
2.720
425,153
+0.04(+1.49%)
Mar 11, 2008
2.850
2.932
2.460
2.680
354,447
-0.13(-4.63%)
Mar 10, 2008
3.360
3.360
2.560
2.810
615,593
-0.48(-14.59%)
Mar 07, 2008
3.140
3.450
3.010
3.290
1,803,538
+0.26(+8.58%)
Mar 06, 2008
3.930
4.250
2.910
3.030
4,288,500
+0.94(+44.98%)
Mar 05, 2008
2.250
2.300
2.020
2.090
147,300
-0.14(-6.28%)
Mar 04, 2008
2.140
2.380
2.140
2.230
165,895
+0.06(+2.67%)
Mar 03, 2008
2.010
2.200
1.950
2.172
226,333
+0.21(+10.82%)
Feb 29, 2008
2.280
2.280
1.920
1.960
123,251
-0.29(-12.89%)
Feb 28, 2008
1.940
2.500
1.930
2.250
291,695
+0.38(+20.32%)
Feb 27, 2008
1.950
2.060
1.820
1.870
46,827
-0.08(-4.10%)
Feb 26, 2008
1.740
2.080
1.740
1.950
101,342
+0.17(+9.54%)
Feb 25, 2008
1.830
1.860
1.703
1.780
89,029
-0.07(-3.78%)
Feb 22, 2008
1.860
1.860
1.790
1.850
47,526
+0.02(+1.09%)
Feb 21, 2008
1.840
1.890
1.780
1.830
42,398
-0.02(-1.08%)
Feb 20, 2008
1.880
1.880
1.750
1.850
136,427
+0.00(+0.00%)
Feb 19, 2008
1.850
1.880
1.710
1.850
194,110
+0.00(+0.00%)
Feb 18, 2008
1.880
1.920
1.800
1.850
43,574
+0.00(+0.00%)
Feb 15, 2008
1.880
1.920
1.800
1.850
43,574
-0.03(-1.60%)
Feb 14, 2008
1.990
1.990
1.830
1.880
145,531
-0.09(-4.57%)
Feb 13, 2008
2.000
2.030
1.970
1.970
79,738
-0.07(-3.43%)
Feb 12, 2008
2.040
2.110
1.990
2.040
72,652
+0.03(+1.49%)
Feb 11, 2008
2.020
2.150
1.990
2.010
124,017
-0.04(-1.95%)
Feb 08, 2008
2.090
2.250
2.005
2.050
139,806
-0.07(-3.30%)
Feb 07, 2008
2.250
2.340
1.930
2.120
337,976
-0.16(-7.02%)
Feb 06, 2008
2.250
2.310
2.000
2.280
173,888
+0.06(+2.71%)
Feb 05, 2008
2.500
2.510
2.200
2.220
95,615
-0.31(-12.26%)
Feb 04, 2008
2.350
2.600
2.240
2.530
240,137
+0.14(+5.86%)
Feb 01, 2008
2.500
2.700
2.380
2.390
201,868
-0.14(-5.53%)
Jan 31, 2008
2.760
2.820
2.320
2.530
493,548
-0.18(-6.64%)
Jan 30, 2008
2.810
2.890
2.650
2.710
60,053
-0.07(-2.52%)
Jan 29, 2008
2.880
2.890
2.700
2.780
68,048
-0.07(-2.46%)
Jan 28, 2008
2.800
2.890
2.630
2.850
177,842
+0.03(+1.06%)
Jan 25, 2008
2.873
2.900
2.795
2.820
35,480
-0.04(-1.40%)
Jan 24, 2008
2.940
3.030
2.820
2.860
45,199
-0.04(-1.38%)
Jan 23, 2008
2.920
2.990
2.710
2.900
119,001
+0.01(+0.35%)
Jan 22, 2008
2.950
2.960
2.770
2.890
60,933
-0.12(-3.99%)
Jan 21, 2008
3.200
3.200
2.910
3.010
129,860
+0.00(+0.00%)
Jan 18, 2008
3.200
3.200
2.910
3.010
129,860
-0.20(-6.23%)
Jan 17, 2008
3.160
3.230
3.120
3.210
80,008
+0.05(+1.58%)
Jan 16, 2008
3.160
3.400
3.120
3.160
119,438
+0.04(+1.28%)
Jan 15, 2008
3.270
3.290
3.100
3.120
71,572
-0.18(-5.46%)
Jan 14, 2008
3.100
3.310
3.100
3.300
158,493
+0.20(+6.45%)
Jan 11, 2008
3.190
3.240
3.100
3.100
51,446
-0.06(-1.90%)
Jan 10, 2008
3.180
3.250
2.980
3.160
129,722
-0.03(-0.94%)
Jan 09, 2008
3.340
3.400
3.190
3.190
112,892
-0.18(-5.34%)
Jan 08, 2008
3.370
3.430
3.280
3.370
36,464
+0.01(+0.30%)
Jan 07, 2008
3.390
3.450
3.270
3.360
82,867
+0.01(+0.30%)
Jan 04, 2008
3.510
3.510
3.350
3.350
64,114
-0.12(-3.46%)
Jan 03, 2008
3.380
3.660
3.300
3.470
92,932
+0.09(+2.66%)
Jan 02, 2008
3.250
3.490
3.240
3.380
95,198
+0.16(+4.97%)
Jan 01, 2008
3.450
3.530
3.130
3.220
200,581
+0.00(+0.00%)
Dec 31, 2007
3.450
3.530
3.130
3.220
200,581
-0.23(-6.67%)
Dec 28, 2007
3.450
3.470
3.250
3.450
81,837
+0.01(+0.29%)
Dec 27, 2007
3.530
3.590
3.350
3.440
176,579
-0.12(-3.37%)
Dec 26, 2007
3.510
3.630
3.460
3.560
148,038
+0.08(+2.30%)
Dec 24, 2007
3.400
3.480
3.260
3.480
51,755
+0.06(+1.75%)
Dec 21, 2007
3.500
3.590
3.350
3.420
142,631
-0.03(-0.87%)
Dec 20, 2007
3.220
3.600
3.040
3.450
235,338
+0.21(+6.48%)
Dec 19, 2007
3.150
3.260
3.120
3.240
84,002
+0.08(+2.53%)
Dec 18, 2007
3.190
3.250
3.000
3.160
126,649
+0.01(+0.32%)
Dec 17, 2007
3.090
3.560
3.000
3.150
84,862
+0.15(+5.00%)
Dec 14, 2007
3.490
3.900
2.810
3.000
372,262
-0.17(-5.36%)
Dec 13, 2007
3.050
3.170
2.870
3.170
293,596
+0.17(+5.67%)
Dec 12, 2007
3.200
3.200
2.950
3.000
181,878
-0.15(-4.76%)
Dec 11, 2007
3.120
3.270
3.030
3.150
214,067
-0.02(-0.63%)
Dec 10, 2007
3.300
3.310
3.060
3.170
308,969
-0.13(-3.94%)
Dec 07, 2007
3.230
3.410
3.230
3.300
101,006
+0.07(+2.17%)
Dec 06, 2007
3.310
3.400
3.170
3.230
171,580
-0.11(-3.29%)
Dec 05, 2007
3.550
3.550
3.260
3.340
156,597
-0.07(-2.05%)
Dec 04, 2007
3.750
3.750
3.250
3.410
311,428
-0.32(-8.58%)
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.