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
Daktronics Inc
(NQ:
DAKT
)
11.16
+0.19 (+1.73%)
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 29, 2013
12.41
12.46
12.18
12.21
0
-0.10(-0.84%)
Nov 27, 2013
11.95
12.37
11.84
12.31
0
+0.34(+2.87%)
Nov 26, 2013
11.97
11.99
11.83
11.97
0
+0.00(+0.00%)
Nov 25, 2013
11.97
12.09
11.92
11.97
410,938
+0.01(+0.07%)
Nov 22, 2013
12.24
12.29
11.83
11.96
0
-0.34(-2.73%)
Nov 21, 2013
11.33
12.31
11.15
12.30
740,758
+1.07(+9.52%)
Nov 20, 2013
10.61
11.40
10.61
11.23
0
+0.79(+7.57%)
Nov 19, 2013
10.45
11.27
10.21
10.44
904,559
+0.40(+3.98%)
Nov 18, 2013
9.960
10.06
9.881
10.04
0
+0.09(+0.88%)
Nov 15, 2013
9.936
9.960
9.840
9.952
0
+0.06(+0.56%)
Nov 14, 2013
9.864
9.976
9.816
9.896
148,744
+0.03(+0.32%)
Nov 13, 2013
9.728
9.872
9.664
9.864
0
+0.07(+0.73%)
Nov 12, 2013
9.593
9.792
9.585
9.792
0
+0.14(+1.40%)
Nov 11, 2013
9.593
9.704
9.585
9.656
0
+0.02(+0.17%)
Nov 08, 2013
9.369
9.680
9.369
9.640
0
+0.28(+2.98%)
Nov 07, 2013
9.505
9.568
9.266
9.361
99,058
-0.06(-0.68%)
Nov 06, 2013
9.489
9.489
9.329
9.425
54,662
+0.03(+0.34%)
Nov 05, 2013
9.521
9.648
9.361
9.393
120,759
-0.21(-2.16%)
Nov 04, 2013
9.417
9.640
9.409
9.601
194,463
+0.19(+2.04%)
Nov 01, 2013
9.537
9.585
9.233
9.409
0
-0.14(-1.42%)
Oct 31, 2013
9.593
9.736
9.473
9.545
0
-0.02(-0.17%)
Oct 30, 2013
9.768
9.768
9.521
9.561
96,065
-0.18(-1.80%)
Oct 29, 2013
9.752
9.856
9.696
9.736
0
-0.02(-0.16%)
Oct 28, 2013
9.744
9.832
9.696
9.752
0
-0.02(-0.16%)
Oct 25, 2013
9.896
9.896
9.704
9.768
0
-0.09(-0.89%)
Oct 24, 2013
9.832
9.896
9.793
9.856
70,789
+0.02(+0.24%)
Oct 23, 2013
9.776
9.856
9.696
9.832
0
+0.03(+0.33%)
Oct 22, 2013
9.760
9.880
9.581
9.800
117,677
+0.06(+0.66%)
Oct 21, 2013
9.553
9.768
9.553
9.736
136,682
+0.16(+1.67%)
Oct 18, 2013
9.561
9.577
9.433
9.577
184,774
+0.10(+1.01%)
Oct 17, 2013
9.313
9.481
9.297
9.481
162,596
+0.14(+1.54%)
Oct 16, 2013
9.329
9.377
9.265
9.337
101,505
+0.05(+0.52%)
Oct 15, 2013
9.241
9.329
9.154
9.289
152,328
-0.01(-0.09%)
Oct 14, 2013
9.098
9.321
9.058
9.297
234,234
+0.26(+2.82%)
Oct 11, 2013
8.755
9.042
8.727
9.042
0
+0.24(+2.72%)
Oct 10, 2013
8.683
8.842
8.635
8.802
86,731
+0.21(+2.41%)
Oct 09, 2013
8.563
8.667
8.412
8.595
126,735
+0.09(+1.03%)
Oct 08, 2013
8.635
8.659
8.468
8.507
103,547
-0.15(-1.75%)
Oct 07, 2013
8.707
8.739
8.659
8.659
0
-0.14(-1.63%)
Oct 04, 2013
8.667
8.818
8.659
8.802
0
+0.11(+1.29%)
Oct 03, 2013
8.834
8.834
8.659
8.691
0
-0.18(-2.07%)
Oct 02, 2013
8.866
8.946
8.763
8.874
92,856
-0.06(-0.63%)
Oct 01, 2013
8.946
8.962
8.849
8.930
88,493
+0.00(+0.00%)
Sep 30, 2013
8.771
8.954
8.660
8.930
144,298
+0.04(+0.45%)
Sep 27, 2013
8.866
8.954
8.787
8.890
0
-0.06(-0.62%)
Sep 26, 2013
8.906
8.946
8.811
8.946
89,737
+0.03(+0.36%)
Sep 25, 2013
9.050
9.090
8.906
8.914
51,012
-0.16(-1.76%)
Sep 24, 2013
9.050
9.142
8.882
9.074
86,654
-0.02(-0.26%)
Sep 23, 2013
9.050
9.138
9.034
9.098
75,218
+0.01(+0.09%)
Sep 20, 2013
9.146
9.178
8.977
9.090
0
-0.06(-0.61%)
Sep 19, 2013
9.018
9.154
8.922
9.146
87,486
+0.13(+1.42%)
Sep 18, 2013
8.914
9.050
8.794
9.018
0
+0.10(+1.16%)
Sep 17, 2013
8.834
8.954
8.802
8.914
0
+0.06(+0.63%)
Sep 16, 2013
8.834
8.858
8.818
8.858
0
+0.09(+1.00%)
Sep 13, 2013
8.779
8.810
8.644
8.771
0
+0.04(+0.46%)
Sep 12, 2013
8.771
8.779
8.627
8.731
0
-0.08(-0.91%)
Sep 11, 2013
8.723
8.834
8.707
8.810
0
+0.04(+0.45%)
Sep 10, 2013
8.779
8.858
8.739
8.771
90,548
+0.02(+0.27%)
Sep 09, 2013
8.723
8.763
8.667
8.747
0
+0.03(+0.37%)
Sep 06, 2013
8.755
8.763
8.579
8.715
0
-0.02(-0.18%)
Sep 05, 2013
8.755
8.779
8.627
8.731
87,169
-0.03(-0.36%)
Sep 04, 2013
8.635
8.779
8.635
8.763
0
+0.11(+1.29%)
Sep 03, 2013
8.588
8.706
8.524
8.651
0
+0.19(+2.25%)
Aug 30, 2013
8.706
8.706
8.413
8.461
0
-0.26(-2.99%)
Aug 29, 2013
8.485
8.722
8.459
8.722
101,040
+0.23(+2.70%)
Aug 28, 2013
8.350
8.659
8.350
8.493
0
+0.13(+1.51%)
Aug 27, 2013
8.564
8.690
8.366
8.366
195,601
-0.32(-3.65%)
Aug 26, 2013
8.516
8.770
8.509
8.682
0
+0.13(+1.48%)
Aug 23, 2013
8.738
8.777
8.532
8.556
0
-0.19(-2.17%)
Aug 22, 2013
8.540
8.785
8.500
8.746
90,784
+0.25(+2.98%)
Aug 21, 2013
8.833
8.871
8.485
8.493
0
-0.40(-4.45%)
Aug 20, 2013
8.706
8.920
8.548
8.888
250,820
+0.51(+6.04%)
Aug 19, 2013
8.239
8.469
8.239
8.382
167,715
+0.11(+1.34%)
Aug 16, 2013
8.287
8.390
8.271
8.271
0
-0.06(-0.76%)
Aug 15, 2013
8.405
8.508
8.310
8.334
82,849
-0.21(-2.50%)
Aug 14, 2013
8.540
8.692
8.532
8.548
77,344
-0.02(-0.18%)
Aug 13, 2013
8.667
8.667
8.516
8.564
49,070
-0.09(-1.10%)
Aug 12, 2013
8.382
8.667
8.382
8.659
49,388
+0.18(+2.15%)
Aug 09, 2013
8.572
8.611
8.469
8.477
148,470
-0.09(-1.11%)
Aug 08, 2013
8.785
8.785
8.556
8.572
114,761
-0.14(-1.63%)
Aug 07, 2013
8.833
8.853
8.667
8.714
67,160
-0.17(-1.96%)
Aug 06, 2013
9.094
9.094
8.841
8.888
103,524
-0.24(-2.60%)
Aug 05, 2013
8.817
9.134
8.817
9.126
98,567
+0.26(+2.95%)
Aug 02, 2013
8.643
8.912
8.643
8.865
61,769
+0.19(+2.19%)
Aug 01, 2013
8.682
8.746
8.556
8.675
67,452
+0.06(+0.74%)
Jul 31, 2013
8.690
8.706
8.516
8.611
0
-0.02(-0.27%)
Jul 30, 2013
8.825
8.825
8.556
8.635
0
-0.13(-1.45%)
Jul 29, 2013
8.849
8.857
8.746
8.762
0
-0.11(-1.25%)
Jul 26, 2013
8.991
9.094
8.801
8.872
0
-0.22(-2.44%)
Jul 25, 2013
8.880
9.102
8.865
9.094
0
+0.21(+2.41%)
Jul 24, 2013
8.967
9.054
8.722
8.880
0
-0.02(-0.27%)
Jul 23, 2013
9.094
9.094
8.880
8.904
0
-0.17(-1.92%)
Jul 22, 2013
8.999
9.102
8.991
9.078
0
+0.04(+0.44%)
Jul 19, 2013
9.007
9.070
8.960
9.039
0
-0.02(-0.17%)
Jul 18, 2013
8.999
9.142
8.936
9.054
0
+0.07(+0.79%)
Jul 17, 2013
8.975
9.023
8.896
8.983
93,276
+0.08(+0.89%)
Jul 16, 2013
8.936
9.015
8.896
8.904
0
-0.05(-0.53%)
Jul 15, 2013
8.896
9.023
8.857
8.952
0
+0.04(+0.44%)
Jul 12, 2013
8.833
8.944
8.800
8.912
0
+0.03(+0.36%)
Jul 11, 2013
8.912
8.928
8.738
8.880
0
+0.03(+0.36%)
Jul 10, 2013
8.706
8.888
8.644
8.849
0
+0.11(+1.27%)
Jul 09, 2013
8.611
8.754
8.588
8.738
0
+0.15(+1.75%)
Jul 08, 2013
8.532
8.588
8.421
8.588
124,694
+0.05(+0.56%)
Jul 05, 2013
8.508
8.540
8.387
8.540
0
+0.15(+1.79%)
Jul 03, 2013
8.160
8.413
8.160
8.390
0
+0.17(+2.02%)
Jul 02, 2013
8.326
8.382
8.105
8.223
0
-0.10(-1.24%)
Jul 01, 2013
8.128
8.342
8.128
8.326
0
+0.21(+2.53%)
Jun 28, 2013
8.136
8.223
7.994
8.121
362,621
-0.06(-0.68%)
Jun 27, 2013
8.033
8.279
8.010
8.176
0
+0.22(+2.79%)
Jun 26, 2013
8.057
8.057
7.931
7.954
0
-0.06(-0.69%)
Jun 25, 2013
8.057
8.057
7.915
8.010
0
+0.02(+0.20%)
Jun 24, 2013
7.946
8.081
7.946
7.994
0
-0.02(-0.30%)
Jun 21, 2013
7.946
8.033
7.883
8.018
334,494
+0.10(+1.30%)
Jun 20, 2013
8.041
8.223
7.863
7.915
0
-0.21(-2.63%)
Jun 19, 2013
8.152
8.223
8.081
8.128
0
+0.00(+0.00%)
Jun 18, 2013
8.121
8.223
8.049
8.128
0
+0.00(+0.00%)
Jun 17, 2013
8.176
8.208
8.081
8.128
0
+0.05(+0.59%)
Jun 14, 2013
8.231
8.231
8.010
8.081
0
-0.13(-1.64%)
Jun 13, 2013
8.033
8.223
8.033
8.216
140,184
+0.16(+1.96%)
Jun 12, 2013
8.192
8.314
8.041
8.057
88,691
-0.10(-1.26%)
Jun 11, 2013
8.326
8.326
8.113
8.160
0
-0.25(-2.92%)
Jun 10, 2013
8.310
8.429
8.231
8.405
0
+0.11(+1.34%)
Jun 07, 2013
8.326
8.326
8.223
8.295
0
+0.03(+0.38%)
Jun 06, 2013
8.200
8.303
8.105
8.263
114,561
+0.07(+0.87%)
Jun 05, 2013
8.216
8.326
8.160
8.192
0
+0.01(+0.10%)
Jun 04, 2013
8.334
8.366
8.074
8.184
0
-0.12(-1.43%)
Jun 03, 2013
8.152
8.421
8.121
8.303
373,303
+0.18(+2.19%)
May 31, 2013
8.010
8.184
8.010
8.124
195,414
+0.04(+0.54%)
May 30, 2013
7.994
8.176
7.994
8.081
283,147
+0.13(+1.69%)
May 29, 2013
8.486
8.603
7.899
7.946
423,586
-0.66(-7.72%)
May 28, 2013
8.525
8.682
8.408
8.611
260,797
+0.18(+2.13%)
May 24, 2013
8.424
8.491
8.369
8.431
0
-0.06(-0.74%)
May 23, 2013
8.314
8.580
8.244
8.494
0
+0.11(+1.31%)
May 22, 2013
8.424
8.564
8.330
8.384
0
-0.05(-0.65%)
May 21, 2013
8.494
8.494
8.408
8.439
0
-0.03(-0.37%)
May 20, 2013
8.424
8.486
8.408
8.470
0
+0.00(+0.00%)
May 17, 2013
8.377
8.486
8.369
8.470
0
+0.13(+1.59%)
May 16, 2013
8.228
8.345
8.134
8.337
140,796
+0.11(+1.33%)
May 15, 2013
7.915
8.228
7.915
8.228
0
+0.48(+6.26%)
May 13, 2013
7.884
7.939
7.704
7.743
0
-0.13(-1.69%)
May 10, 2013
7.837
7.892
7.759
7.876
0
+0.07(+0.90%)
May 09, 2013
7.837
7.923
7.759
7.806
0
-0.02(-0.20%)
May 08, 2013
7.931
7.993
7.774
7.821
0
-0.14(-1.77%)
May 07, 2013
7.860
7.962
7.860
7.962
0
+0.09(+1.19%)
May 06, 2013
7.735
7.929
7.735
7.868
0
+0.11(+1.41%)
May 03, 2013
7.641
7.821
7.641
7.759
0
+0.22(+2.90%)
May 02, 2013
7.587
7.610
7.512
7.540
0
+0.01(+0.10%)
May 01, 2013
7.767
7.813
7.532
7.532
227,372
-0.28(-3.60%)
Apr 30, 2013
7.657
7.813
7.618
7.813
0
+0.16(+2.04%)
Apr 29, 2013
7.524
7.657
7.524
7.657
108,061
+0.17(+2.30%)
Apr 26, 2013
7.743
7.751
7.473
7.485
213,713
-0.27(-3.43%)
Apr 25, 2013
7.782
7.970
7.743
7.751
90,409
+0.02(+0.20%)
Apr 24, 2013
7.540
7.798
7.540
7.735
120,843
+0.16(+2.17%)
Apr 23, 2013
7.563
7.649
7.501
7.571
107,170
+0.08(+1.04%)
Apr 22, 2013
7.602
7.946
7.383
7.493
123,626
-0.05(-0.73%)
Apr 19, 2013
7.501
7.641
7.501
7.548
136,285
+0.05(+0.73%)
Apr 18, 2013
7.610
7.720
7.454
7.493
176,524
-0.09(-1.14%)
Apr 17, 2013
7.735
7.853
7.563
7.579
169,641
-0.16(-2.12%)
Apr 16, 2013
7.727
7.923
7.696
7.743
268,803
+0.09(+1.23%)
Apr 15, 2013
7.876
7.926
7.626
7.649
187,613
-0.30(-3.74%)
Apr 12, 2013
8.056
8.197
7.939
7.946
124,630
-0.16(-2.02%)
Apr 11, 2013
7.970
8.134
7.970
8.111
228,222
+0.11(+1.37%)
Apr 10, 2013
7.868
8.032
7.813
8.001
190,133
+0.18(+2.30%)
Apr 09, 2013
7.915
8.025
7.821
7.821
133,948
-0.05(-0.70%)
Apr 08, 2013
7.860
7.931
7.821
7.876
100,415
+0.05(+0.60%)
Apr 05, 2013
7.829
7.939
7.806
7.829
211,855
-0.08(-0.99%)
Apr 04, 2013
7.892
7.946
7.821
7.907
88,977
+0.00(+0.00%)
Apr 03, 2013
8.048
8.063
7.892
7.907
99,822
-0.10(-1.27%)
Apr 02, 2013
8.048
8.283
7.993
8.009
152,751
+0.02(+0.29%)
Apr 01, 2013
8.441
8.441
7.907
7.986
249,484
-0.23(-2.76%)
Mar 28, 2013
8.189
8.337
8.165
8.212
351,956
+0.08(+0.96%)
Mar 27, 2013
8.283
8.314
8.061
8.134
253,149
-0.21(-2.53%)
Mar 26, 2013
8.205
8.377
8.205
8.345
169,793
+0.16(+1.91%)
Mar 25, 2013
8.298
8.384
8.134
8.189
166,865
-0.06(-0.76%)
Mar 22, 2013
8.400
8.478
8.212
8.251
139,157
-0.14(-1.68%)
Mar 21, 2013
8.400
8.517
8.345
8.392
95,419
-0.03(-0.37%)
Mar 20, 2013
8.416
8.470
8.330
8.424
143,897
+0.03(+0.37%)
Mar 19, 2013
8.502
8.666
8.337
8.392
97,629
-0.09(-1.11%)
Mar 18, 2013
8.549
8.549
8.431
8.486
147,592
-0.17(-1.99%)
Mar 15, 2013
8.556
8.713
8.556
8.658
378,352
+0.07(+0.82%)
Mar 14, 2013
8.611
8.760
8.486
8.588
414,392
+0.02(+0.18%)
Mar 13, 2013
8.455
8.744
8.337
8.572
280,202
+0.15(+1.76%)
Mar 12, 2013
8.345
8.494
8.275
8.424
438,961
+0.08(+0.94%)
Mar 11, 2013
8.244
8.384
8.244
8.345
113,420
+0.09(+1.14%)
Mar 08, 2013
8.244
8.345
8.150
8.251
181,650
+0.04(+0.48%)
Mar 07, 2013
8.205
8.251
8.150
8.212
145,873
-0.02(-0.19%)
Mar 06, 2013
8.173
8.291
8.134
8.228
125,085
+0.05(+0.67%)
Mar 05, 2013
8.228
8.291
8.129
8.173
253,523
+0.01(+0.10%)
Mar 04, 2013
8.134
8.236
8.009
8.165
456,282
+0.01(+0.10%)
Mar 01, 2013
7.931
8.197
7.837
8.158
410,586
+0.17(+2.15%)
Feb 28, 2013
7.829
8.095
7.829
7.986
265,272
+0.13(+1.59%)
Feb 27, 2013
7.939
8.072
7.837
7.860
260,760
-0.06(-0.79%)
Feb 26, 2013
7.813
7.986
7.735
7.923
220,428
+0.14(+1.81%)
Feb 25, 2013
7.884
7.884
7.743
7.782
664,832
-0.11(-1.39%)
Feb 22, 2013
8.126
8.197
7.829
7.892
552,333
-0.23(-2.89%)
Feb 21, 2013
8.298
8.345
8.072
8.126
444,897
-0.19(-2.26%)
Feb 20, 2013
8.392
8.775
8.275
8.314
548,842
-0.51(-5.76%)
Feb 19, 2013
9.237
9.425
7.735
8.822
1,153,498
-0.88(-9.03%)
Feb 15, 2013
9.542
9.753
9.425
9.698
318,572
+0.20(+2.06%)
Feb 14, 2013
9.464
9.550
9.464
9.503
84,440
-0.01(-0.08%)
Feb 13, 2013
9.409
9.565
9.378
9.511
168,939
+0.09(+0.91%)
Feb 12, 2013
9.268
9.448
9.104
9.425
144,422
+0.15(+1.60%)
Feb 11, 2013
9.260
9.354
9.213
9.276
136,247
+0.00(+0.00%)
Feb 08, 2013
9.143
9.401
9.135
9.276
110,646
+0.16(+1.72%)
Feb 07, 2013
9.401
9.401
8.971
9.120
196,269
-0.31(-3.32%)
Feb 06, 2013
9.284
9.464
9.237
9.432
135,389
+0.16(+1.69%)
Feb 04, 2013
9.370
9.370
9.167
9.276
245,457
-0.16(-1.66%)
Feb 01, 2013
9.346
9.464
9.339
9.432
193,390
+0.16(+1.69%)
Jan 31, 2013
9.049
9.386
8.994
9.276
268,397
+0.23(+2.60%)
Jan 30, 2013
9.143
9.260
8.955
9.041
150,718
-0.09(-0.94%)
Jan 29, 2013
9.213
9.213
9.041
9.127
137,140
-0.08(-0.85%)
Jan 28, 2013
9.112
9.260
9.073
9.206
211,484
+0.09(+1.03%)
Jan 25, 2013
9.229
9.260
9.041
9.112
175,340
-0.06(-0.68%)
Jan 24, 2013
9.073
9.190
9.057
9.174
321,007
+0.15(+1.65%)
Jan 23, 2013
8.948
9.088
8.908
9.026
531,446
+0.10(+1.14%)
Jan 22, 2013
8.916
8.994
8.799
8.924
476,154
+0.05(+0.62%)
Jan 18, 2013
9.073
9.081
8.783
8.869
406,984
-0.23(-2.58%)
Jan 17, 2013
8.994
9.174
8.994
9.104
170,400
+0.17(+1.93%)
Jan 16, 2013
9.034
9.088
8.924
8.932
115,551
-0.16(-1.72%)
Jan 15, 2013
9.049
9.167
8.948
9.088
280,808
-0.05(-0.51%)
Jan 14, 2013
8.994
9.174
8.901
9.135
152,769
+0.09(+0.95%)
Jan 11, 2013
9.057
9.112
8.971
9.049
98,600
-0.02(-0.26%)
Jan 10, 2013
9.053
9.096
8.940
9.073
93,234
+0.06(+0.69%)
Jan 09, 2013
9.073
9.073
8.893
9.010
298,630
-0.06(-0.69%)
Jan 08, 2013
8.979
9.073
8.877
9.073
259,823
+0.11(+1.22%)
Jan 07, 2013
8.901
8.994
8.901
8.963
173,891
-0.02(-0.17%)
Jan 04, 2013
8.987
9.010
8.885
8.979
125,639
+0.04(+0.44%)
Jan 03, 2013
8.955
9.104
8.815
8.940
165,016
-0.03(-0.35%)
Jan 02, 2013
8.905
8.994
8.674
8.971
342,986
+0.30(+3.43%)
Dec 31, 2012
8.392
8.682
8.205
8.674
287,231
+0.27(+3.16%)
Dec 28, 2012
8.455
8.521
8.165
8.408
115,759
-0.05(-0.56%)
Dec 27, 2012
8.596
8.596
8.124
8.455
201,889
-0.04(-0.47%)
Dec 26, 2012
8.134
8.588
8.087
8.495
381,912
+0.36(+4.44%)
Dec 24, 2012
8.205
8.251
8.025
8.134
88,589
-0.09(-1.05%)
Dec 21, 2012
8.009
8.267
7.790
8.220
810,186
+0.11(+1.35%)
Dec 20, 2012
8.087
8.205
7.845
8.111
253,681
+0.09(+1.07%)
Dec 19, 2012
8.150
8.150
7.993
8.025
135,311
-0.14(-1.72%)
Dec 18, 2012
8.064
8.205
8.040
8.165
193,306
+0.10(+1.26%)
Dec 17, 2012
7.813
8.111
7.665
8.064
324,812
+0.31(+3.93%)
Dec 14, 2012
7.712
7.876
7.641
7.759
102,368
+0.00(+0.00%)
Dec 13, 2012
7.688
7.813
7.688
7.759
68,375
+0.06(+0.81%)
Dec 12, 2012
7.884
7.922
7.688
7.696
112,927
-0.17(-2.19%)
Dec 11, 2012
7.986
7.986
7.720
7.868
162,504
-0.04(-0.49%)
Dec 10, 2012
7.751
7.931
7.735
7.907
166,081
+0.15(+1.92%)
Dec 07, 2012
7.782
7.845
7.673
7.759
125,443
+0.04(+0.51%)
Dec 06, 2012
7.375
7.727
7.360
7.720
169,836
+0.36(+4.94%)
Dec 05, 2012
7.650
7.730
7.343
7.356
510,061
-0.25(-3.28%)
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.