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
Rambus Inc
(NQ:
RMBS
)
54.03
-1.55 (-2.79%)
Streaming Delayed Price
Updated: 4:00 PM EDT, Jun 4, 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
4.910
4.920
4.815
4.890
418,367
-0.01(-0.20%)
Nov 29, 2012
4.810
4.900
4.720
4.900
383,073
+0.14(+2.94%)
Nov 28, 2012
4.670
4.775
4.580
4.760
394,982
+0.05(+1.06%)
Nov 27, 2012
4.790
4.850
4.690
4.710
402,263
-0.09(-1.87%)
Nov 26, 2012
4.730
4.800
4.670
4.800
459,157
+0.06(+1.27%)
Nov 23, 2012
4.630
4.740
4.520
4.740
257,424
+0.14(+3.04%)
Nov 21, 2012
4.390
4.600
4.360
4.600
443,434
+0.23(+5.26%)
Nov 20, 2012
4.540
4.550
4.310
4.370
578,348
-0.20(-4.38%)
Nov 19, 2012
4.400
4.610
4.260
4.570
1,057,400
+0.50(+12.29%)
Nov 16, 2012
4.080
4.150
4.010
4.070
617,369
-0.04(-0.97%)
Nov 15, 2012
4.210
4.418
4.080
4.110
552,780
-0.12(-2.84%)
Nov 14, 2012
4.400
4.450
4.220
4.230
653,243
-0.16(-3.64%)
Nov 13, 2012
4.380
4.480
4.270
4.390
519,221
-0.04(-0.90%)
Nov 12, 2012
4.520
4.558
4.425
4.430
282,234
-0.08(-1.77%)
Nov 09, 2012
4.570
4.590
4.490
4.510
706,648
-0.06(-1.31%)
Nov 08, 2012
4.800
4.800
4.570
4.570
819,844
-0.23(-4.79%)
Nov 07, 2012
4.960
4.970
4.800
4.800
618,861
-0.22(-4.38%)
Nov 06, 2012
4.960
5.090
4.920
5.020
971,252
+0.14(+2.87%)
Nov 05, 2012
4.830
4.960
4.812
4.880
374,753
+0.04(+0.83%)
Nov 02, 2012
4.810
4.970
4.800
4.840
756,775
-0.20(-3.97%)
Nov 01, 2012
4.830
5.060
4.830
5.040
1,072,506
+0.20(+4.14%)
Oct 31, 2012
4.730
4.850
4.650
4.840
518,989
+0.10(+2.10%)
Oct 26, 2012
4.730
4.740
4.740
4.740
447,700
+0.00(+0.00%)
Oct 25, 2012
4.680
4.780
4.660
4.740
542,064
+0.12(+2.60%)
Oct 24, 2012
4.650
4.840
4.600
4.620
650,560
-0.22(-4.55%)
Oct 23, 2012
4.710
4.850
4.700
4.840
621,119
+0.05(+1.04%)
Oct 19, 2012
5.090
5.110
4.790
4.790
1,683,068
-0.15(-3.04%)
Oct 18, 2012
4.960
5.160
4.930
4.940
1,097,325
-0.03(-0.60%)
Oct 17, 2012
4.940
5.000
4.910
4.970
738,241
+0.03(+0.61%)
Oct 16, 2012
5.010
5.030
4.900
4.940
743,838
-0.04(-0.80%)
Oct 15, 2012
4.970
5.010
4.930
4.980
499,308
+0.02(+0.40%)
Oct 12, 2012
5.130
5.160
4.920
4.960
987,991
-0.23(-4.43%)
Oct 11, 2012
5.230
5.280
5.140
5.190
369,563
+0.01(+0.19%)
Oct 10, 2012
5.150
5.190
5.070
5.180
417,497
+0.05(+0.97%)
Oct 09, 2012
5.190
5.230
5.080
5.130
602,267
-0.06(-1.16%)
Oct 08, 2012
5.370
5.370
5.170
5.190
620,376
-0.20(-3.71%)
Oct 05, 2012
5.440
5.490
5.360
5.390
586,091
-0.03(-0.55%)
Oct 04, 2012
5.390
5.485
5.270
5.420
624,417
+0.08(+1.50%)
Oct 03, 2012
5.370
5.400
5.280
5.340
474,367
+0.00(+0.00%)
Oct 02, 2012
5.370
5.430
5.250
5.340
660,490
+0.02(+0.38%)
Oct 01, 2012
5.600
5.650
5.260
5.320
841,754
-0.22(-3.97%)
Sep 28, 2012
5.290
5.690
5.290
5.540
1,755,707
+0.24(+4.53%)
Sep 27, 2012
5.310
5.310
5.120
5.300
1,160,766
+0.01(+0.19%)
Sep 26, 2012
5.260
5.360
5.210
5.290
700,723
+0.04(+0.67%)
Sep 25, 2012
5.740
5.800
5.220
5.255
2,851,726
-0.54(-9.40%)
Sep 24, 2012
5.280
6.100
5.100
5.800
5,322,806
+0.87(+17.65%)
Sep 21, 2012
5.030
5.030
4.900
4.930
823,674
-0.01(-0.20%)
Sep 20, 2012
5.010
5.045
4.920
4.940
595,938
-0.12(-2.37%)
Sep 19, 2012
5.080
5.100
5.000
5.060
478,122
-0.01(-0.20%)
Sep 18, 2012
5.010
5.080
4.975
5.070
459,898
+0.06(+1.20%)
Sep 17, 2012
4.960
5.070
4.950
5.010
507,469
-0.06(-1.18%)
Sep 14, 2012
4.790
5.080
4.750
5.070
1,016,254
+0.17(+3.47%)
Sep 13, 2012
4.740
4.910
4.700
4.900
776,102
+0.15(+3.16%)
Sep 12, 2012
4.740
4.800
4.690
4.750
536,178
+0.02(+0.42%)
Sep 11, 2012
4.680
4.740
4.620
4.730
539,860
+0.05(+1.07%)
Sep 10, 2012
4.650
4.730
4.640
4.680
366,709
+0.01(+0.21%)
Sep 07, 2012
4.600
4.680
4.560
4.670
506,320
+0.08(+1.74%)
Sep 06, 2012
4.370
4.590
4.370
4.590
647,939
+0.23(+5.28%)
Sep 05, 2012
4.360
4.420
4.280
4.360
554,061
+0.02(+0.46%)
Sep 04, 2012
4.270
4.350
4.180
4.340
814,845
+0.06(+1.40%)
Aug 31, 2012
4.350
4.390
4.240
4.280
641,910
-0.03(-0.70%)
Aug 30, 2012
4.540
4.550
4.310
4.310
879,034
-0.29(-6.30%)
Aug 29, 2012
4.680
4.710
4.560
4.600
771,487
-0.06(-1.29%)
Aug 27, 2012
4.860
4.889
4.630
4.660
694,689
-0.19(-3.92%)
Aug 24, 2012
4.820
4.930
4.751
4.850
814,813
+0.00(+0.00%)
Aug 23, 2012
4.770
4.850
4.680
4.850
1,032,260
+0.09(+1.89%)
Aug 22, 2012
4.770
4.950
4.700
4.760
1,295,747
-0.04(-0.83%)
Aug 21, 2012
4.690
4.920
4.690
4.800
1,032,278
+0.07(+1.48%)
Aug 20, 2012
4.800
4.820
4.680
4.730
787,966
-0.11(-2.27%)
Aug 17, 2012
4.820
4.870
4.710
4.840
687,601
+0.00(+0.00%)
Aug 16, 2012
4.710
4.880
4.620
4.840
896,914
+0.13(+2.76%)
Aug 15, 2012
4.600
4.800
4.550
4.710
1,493,738
+0.09(+1.95%)
Aug 14, 2012
4.680
4.760
4.600
4.620
1,131,613
-0.05(-1.07%)
Aug 13, 2012
4.740
4.810
4.540
4.670
611,398
-0.06(-1.27%)
Aug 10, 2012
4.750
4.830
4.660
4.730
381,620
+0.00(+0.00%)
Aug 09, 2012
4.610
4.750
4.540
4.730
938,291
+0.13(+2.83%)
Aug 08, 2012
4.660
4.830
4.560
4.600
830,396
-0.08(-1.71%)
Aug 07, 2012
4.570
4.900
4.570
4.680
1,455,944
+0.16(+3.54%)
Aug 06, 2012
4.200
4.670
4.154
4.520
1,881,840
+0.31(+7.36%)
Aug 03, 2012
4.220
4.240
4.090
4.210
895,268
+0.09(+2.18%)
Aug 02, 2012
4.080
4.260
4.040
4.120
805,100
-0.01(-0.24%)
Aug 01, 2012
4.240
4.280
4.080
4.130
1,086,541
-0.07(-1.67%)
Jul 31, 2012
4.300
4.340
4.100
4.200
999,162
-0.08(-1.87%)
Jul 30, 2012
4.190
4.320
4.170
4.280
877,811
+0.14(+3.38%)
Jul 27, 2012
3.980
4.160
3.960
4.140
1,086,171
+0.20(+5.08%)
Jul 26, 2012
4.290
4.330
3.780
3.940
2,468,957
-0.38(-8.80%)
Jul 25, 2012
4.130
4.610
4.100
4.320
1,613,993
+0.25(+6.14%)
Jul 24, 2012
4.160
4.200
4.040
4.070
987,479
-0.09(-2.16%)
Jul 23, 2012
4.200
4.290
4.160
4.160
928,538
-0.14(-3.26%)
Jul 20, 2012
4.750
4.880
4.280
4.300
2,652,329
-0.92(-17.55%)
Jul 19, 2012
5.260
5.390
5.090
5.215
801,549
+0.00(+0.10%)
Jul 18, 2012
5.010
5.290
4.980
5.210
825,842
+0.18(+3.58%)
Jul 17, 2012
5.120
5.200
4.960
5.030
524,234
-0.07(-1.37%)
Jul 16, 2012
5.130
5.320
5.080
5.100
456,169
-0.06(-1.16%)
Jul 13, 2012
5.300
5.390
5.140
5.160
560,744
-0.10(-1.90%)
Jul 12, 2012
5.080
5.280
5.060
5.260
1,028,177
+0.13(+2.53%)
Jul 11, 2012
5.050
5.310
5.020
5.130
802,724
+0.06(+1.18%)
Jul 10, 2012
5.340
5.410
5.000
5.070
1,148,540
-0.26(-4.88%)
Jul 09, 2012
5.590
5.650
5.240
5.330
826,567
-0.30(-5.33%)
Jul 06, 2012
5.770
5.790
5.510
5.630
925,030
-0.22(-3.76%)
Jul 05, 2012
5.820
5.940
5.800
5.850
631,999
+0.03(+0.52%)
Jul 03, 2012
5.770
5.930
5.760
5.820
474,241
+0.06(+1.04%)
Jul 02, 2012
5.780
5.880
5.650
5.760
782,392
+0.02(+0.35%)
Jun 29, 2012
5.760
5.840
5.700
5.740
1,073,899
+0.16(+2.87%)
Jun 28, 2012
5.520
5.739
5.410
5.580
719,570
+0.01(+0.18%)
Jun 27, 2012
5.370
5.600
5.370
5.570
605,956
+0.21(+3.92%)
Jun 26, 2012
5.460
5.580
5.220
5.360
774,777
-0.08(-1.47%)
Jun 25, 2012
5.520
5.710
5.410
5.440
675,222
-0.19(-3.37%)
Jun 22, 2012
5.500
5.720
5.450
5.630
5,752,479
+0.15(+2.74%)
Jun 21, 2012
5.630
5.670
5.390
5.480
1,156,986
-0.15(-2.66%)
Jun 20, 2012
5.710
5.790
5.550
5.630
839,853
-0.08(-1.40%)
Jun 19, 2012
5.560
5.740
5.550
5.710
1,230,046
+0.13(+2.33%)
Jun 18, 2012
5.910
5.990
5.550
5.580
2,577,856
-0.51(-8.37%)
Jun 15, 2012
5.360
6.180
5.355
6.090
5,793,299
+0.75(+14.04%)
Jun 14, 2012
5.310
5.370
5.160
5.340
1,258,424
+0.04(+0.66%)
Jun 13, 2012
5.040
5.550
4.960
5.305
3,042,591
+0.44(+9.16%)
Jun 12, 2012
4.650
4.870
4.600
4.860
622,726
+0.25(+5.42%)
Jun 11, 2012
4.860
4.870
4.600
4.610
683,370
-0.25(-5.14%)
Jun 08, 2012
4.690
4.880
4.660
4.860
451,257
+0.14(+2.97%)
Jun 07, 2012
4.970
4.970
4.710
4.720
585,969
-0.16(-3.28%)
Jun 06, 2012
4.850
4.980
4.750
4.880
870,938
+0.06(+1.24%)
Jun 05, 2012
4.600
4.820
4.550
4.820
901,584
+0.20(+4.33%)
Jun 04, 2012
4.830
4.870
4.550
4.620
938,501
-0.20(-4.15%)
Jun 01, 2012
4.650
4.870
4.620
4.820
1,603,339
+0.01(+0.21%)
May 31, 2012
4.700
4.820
4.530
4.810
1,379,631
+0.11(+2.34%)
May 30, 2012
4.590
4.735
4.460
4.700
1,279,857
+0.04(+0.86%)
May 29, 2012
4.340
4.680
4.340
4.660
995,328
+0.35(+8.12%)
May 25, 2012
4.380
4.450
4.300
4.310
424,084
-0.07(-1.60%)
May 24, 2012
4.470
4.510
4.310
4.380
603,569
-0.11(-2.45%)
May 23, 2012
4.230
4.490
4.161
4.490
781,808
+0.21(+4.91%)
May 22, 2012
4.380
4.400
4.240
4.280
586,125
-0.09(-2.06%)
May 21, 2012
4.210
4.390
4.160
4.370
588,566
+0.16(+3.80%)
May 18, 2012
4.370
4.410
4.190
4.210
992,926
-0.16(-3.66%)
May 17, 2012
4.460
4.490
4.370
4.370
883,757
-0.08(-1.80%)
May 16, 2012
4.530
4.609
4.430
4.450
748,643
-0.05(-1.11%)
May 15, 2012
4.550
4.630
4.500
4.500
609,060
-0.01(-0.22%)
May 14, 2012
4.560
4.650
4.510
4.510
647,627
-0.12(-2.59%)
May 11, 2012
4.560
4.730
4.550
4.630
710,526
-0.01(-0.22%)
May 10, 2012
4.650
4.710
4.510
4.640
971,908
+0.07(+1.53%)
May 09, 2012
4.490
4.610
4.460
4.570
764,558
+0.02(+0.44%)
May 08, 2012
4.510
4.580
4.480
4.550
884,055
+0.00(+0.00%)
May 07, 2012
4.590
4.630
4.490
4.550
919,548
-0.05(-1.09%)
May 04, 2012
4.750
4.840
4.550
4.600
1,329,215
-0.13(-2.75%)
May 03, 2012
4.830
5.000
4.710
4.730
1,010,393
-0.12(-2.47%)
May 02, 2012
4.930
4.940
4.820
4.850
1,163,964
-0.10(-2.02%)
May 01, 2012
5.110
5.200
4.930
4.950
1,169,005
-0.14(-2.75%)
Apr 30, 2012
4.820
5.130
4.810
5.090
1,911,040
+0.32(+6.71%)
Apr 27, 2012
4.760
4.800
4.680
4.770
738,500
-0.02(-0.42%)
Apr 26, 2012
4.830
4.850
4.760
4.790
908,659
-0.12(-2.44%)
Apr 25, 2012
4.910
4.980
4.750
4.910
1,325,608
+0.06(+1.24%)
Apr 24, 2012
4.720
5.040
4.620
4.850
2,865,154
+0.38(+8.38%)
Apr 23, 2012
4.850
4.850
4.360
4.475
2,964,953
-0.43(-8.67%)
Apr 20, 2012
5.640
5.640
4.850
4.900
3,188,774
-0.70(-12.50%)
Apr 19, 2012
5.530
5.785
5.520
5.600
941,600
-0.01(-0.18%)
Apr 18, 2012
5.750
5.800
5.580
5.610
730,622
-0.16(-2.77%)
Apr 17, 2012
5.680
5.890
5.680
5.770
774,181
+0.11(+2.03%)
Apr 16, 2012
5.720
5.790
5.610
5.655
575,103
+0.02(+0.27%)
Apr 13, 2012
5.870
5.890
5.640
5.640
612,245
-0.27(-4.57%)
Apr 12, 2012
5.800
5.940
5.770
5.910
524,431
+0.13(+2.25%)
Apr 11, 2012
5.710
5.890
5.690
5.780
673,205
+0.16(+2.85%)
Apr 10, 2012
5.830
5.870
5.600
5.620
922,294
-0.21(-3.60%)
Apr 09, 2012
5.880
6.020
5.820
5.830
651,934
-0.23(-3.80%)
Apr 05, 2012
5.800
6.070
5.800
6.060
1,651,183
+0.19(+3.24%)
Apr 04, 2012
6.120
6.160
5.800
5.870
1,537,447
-0.31(-5.02%)
Apr 03, 2012
6.390
6.430
6.175
6.180
888,438
-0.21(-3.29%)
Apr 02, 2012
6.400
6.480
6.360
6.390
904,475
-0.06(-0.93%)
Mar 30, 2012
6.510
6.568
6.420
6.450
668,871
-0.04(-0.62%)
Mar 29, 2012
6.520
6.580
6.400
6.490
791,784
-0.07(-1.07%)
Mar 28, 2012
6.700
6.750
6.540
6.560
470,841
-0.15(-2.24%)
Mar 27, 2012
6.770
6.830
6.690
6.710
527,042
-0.06(-0.89%)
Mar 26, 2012
6.730
6.800
6.600
6.770
779,308
+0.14(+2.11%)
Mar 23, 2012
6.520
6.640
6.432
6.630
692,334
+0.10(+1.53%)
Mar 22, 2012
6.600
6.700
6.510
6.530
661,174
-0.17(-2.54%)
Mar 21, 2012
6.850
6.880
6.660
6.700
749,806
-0.10(-1.47%)
Mar 20, 2012
6.790
6.840
6.690
6.800
548,117
-0.06(-0.87%)
Mar 19, 2012
6.810
6.960
6.750
6.860
902,367
+0.04(+0.59%)
Mar 16, 2012
6.780
6.840
6.690
6.820
1,174,299
+0.08(+1.19%)
Mar 15, 2012
6.640
6.760
6.500
6.740
1,251,644
+0.14(+2.12%)
Mar 14, 2012
6.860
6.930
6.550
6.600
1,074,222
-0.24(-3.51%)
Mar 13, 2012
6.520
6.930
6.520
6.840
1,314,919
+0.34(+5.23%)
Mar 12, 2012
6.720
6.770
6.460
6.500
1,176,377
-0.26(-3.85%)
Mar 09, 2012
6.770
6.830
6.651
6.760
882,319
+0.07(+1.05%)
Mar 08, 2012
6.800
6.880
6.600
6.690
831,751
-0.02(-0.30%)
Mar 07, 2012
6.460
6.740
6.420
6.710
1,028,014
+0.26(+4.03%)
Mar 06, 2012
6.320
6.490
6.280
6.450
1,458,204
+0.00(+0.00%)
Mar 05, 2012
6.740
6.770
6.400
6.450
2,053,188
-0.36(-5.29%)
Mar 02, 2012
7.080
7.101
6.780
6.810
1,772,517
-0.25(-3.54%)
Mar 01, 2012
7.120
7.240
7.040
7.060
1,311,167
-0.02(-0.28%)
Feb 29, 2012
7.450
7.470
7.080
7.080
1,930,153
-0.39(-5.22%)
Feb 28, 2012
7.430
7.570
7.380
7.470
585,663
+0.05(+0.67%)
Feb 27, 2012
7.470
7.524
7.380
7.420
862,105
-0.10(-1.33%)
Feb 24, 2012
7.620
7.690
7.500
7.520
654,511
-0.10(-1.31%)
Feb 23, 2012
7.580
7.690
7.500
7.620
723,123
+0.07(+0.93%)
Feb 22, 2012
7.680
7.790
7.510
7.550
836,860
-0.13(-1.69%)
Feb 21, 2012
7.860
8.100
7.650
7.680
1,494,931
-0.14(-1.79%)
Feb 17, 2012
7.860
7.939
7.770
7.820
644,127
-0.02(-0.26%)
Feb 16, 2012
7.610
7.860
7.600
7.840
789,971
+0.21(+2.75%)
Feb 15, 2012
7.790
7.880
7.600
7.630
902,344
-0.12(-1.55%)
Feb 14, 2012
7.820
7.940
7.640
7.750
809,185
-0.08(-1.02%)
Feb 13, 2012
7.980
8.070
7.780
7.830
880,466
-0.03(-0.38%)
Feb 10, 2012
8.050
8.090
7.820
7.860
1,012,033
-0.33(-4.03%)
Feb 09, 2012
8.260
8.290
8.000
8.190
1,858,968
-0.05(-0.61%)
Feb 08, 2012
8.240
8.410
8.020
8.240
5,256,039
+0.69(+9.14%)
Feb 07, 2012
7.510
7.670
7.500
7.550
1,058,868
+0.01(+0.13%)
Feb 06, 2012
7.550
7.600
7.440
7.540
829,912
-0.02(-0.26%)
Feb 03, 2012
7.330
7.640
7.320
7.560
1,759,817
+0.27(+3.70%)
Feb 02, 2012
7.350
7.430
7.290
7.290
1,150,761
-0.02(-0.27%)
Feb 01, 2012
7.380
7.450
7.250
7.310
1,898,018
+0.02(+0.27%)
Jan 31, 2012
7.580
7.700
7.200
7.290
2,341,887
-0.22(-2.93%)
Jan 30, 2012
7.550
7.680
7.430
7.510
2,263,624
-0.46(-5.77%)
Jan 27, 2012
8.150
8.590
7.910
7.970
2,873,882
-0.95(-10.65%)
Jan 26, 2012
9.280
9.290
8.850
8.920
1,915,036
-0.28(-3.04%)
Jan 25, 2012
9.020
9.290
8.940
9.200
2,375,497
+0.22(+2.45%)
Jan 24, 2012
8.820
9.060
8.820
8.980
1,298,143
+0.09(+1.01%)
Jan 23, 2012
8.470
8.930
8.470
8.890
1,585,299
+0.35(+4.10%)
Jan 20, 2012
8.670
8.700
8.450
8.540
1,125,589
-0.18(-2.06%)
Jan 19, 2012
8.410
8.980
8.350
8.720
1,947,041
+0.33(+3.93%)
Jan 18, 2012
8.050
8.440
8.050
8.390
1,210,276
+0.36(+4.48%)
Jan 17, 2012
8.080
8.160
8.010
8.030
763,742
+0.03(+0.37%)
Jan 13, 2012
8.170
8.220
7.990
8.000
1,002,111
-0.28(-3.38%)
Jan 12, 2012
8.290
8.330
8.155
8.280
756,909
+0.01(+0.12%)
Jan 11, 2012
8.250
8.345
8.190
8.270
771,488
-0.02(-0.24%)
Jan 10, 2012
8.160
8.340
8.050
8.290
1,426,906
+0.27(+3.37%)
Jan 09, 2012
8.030
8.090
7.980
8.020
994,243
+0.03(+0.38%)
Jan 06, 2012
8.050
8.180
7.920
7.990
1,143,059
-0.09(-1.11%)
Jan 05, 2012
7.840
8.180
7.790
8.080
1,174,030
+0.23(+2.93%)
Jan 04, 2012
8.060
8.130
7.750
7.850
1,545,172
+0.30(+3.97%)
Dec 30, 2011
7.630
7.750
7.540
7.550
951,777
-0.09(-1.18%)
Dec 29, 2011
7.580
7.729
7.510
7.640
861,460
+0.03(+0.39%)
Dec 28, 2011
7.950
7.960
7.610
7.610
1,203,085
-0.30(-3.79%)
Dec 27, 2011
8.160
8.170
7.859
7.910
1,600,197
-0.30(-3.65%)
Dec 23, 2011
8.330
8.710
8.200
8.210
7,565,195
+1.04(+14.50%)
Dec 21, 2011
7.200
7.200
6.980
7.170
807,424
-0.08(-1.10%)
Dec 20, 2011
7.110
7.300
7.060
7.250
1,428,558
+0.29(+4.17%)
Dec 19, 2011
7.290
7.340
6.930
6.960
1,036,058
-0.31(-4.26%)
Dec 16, 2011
7.160
7.360
7.090
7.270
1,397,539
+0.13(+1.82%)
Dec 15, 2011
7.250
7.340
7.080
7.140
1,293,276
-0.06(-0.83%)
Dec 14, 2011
7.070
7.270
7.010
7.200
1,418,469
+0.07(+0.98%)
Dec 13, 2011
7.460
7.540
7.090
7.130
1,086,359
-0.29(-3.91%)
Dec 12, 2011
7.490
7.530
7.250
7.420
1,037,785
-0.15(-1.98%)
Dec 09, 2011
7.450
7.630
7.260
7.570
1,273,435
+0.16(+2.16%)
Dec 08, 2011
7.670
7.760
7.400
7.410
1,424,794
-0.33(-4.26%)
Dec 07, 2011
7.720
7.810
7.600
7.740
1,061,303
-0.06(-0.77%)
Dec 06, 2011
7.820
7.880
7.640
7.800
1,479,714
-0.06(-0.76%)
Dec 05, 2011
7.940
7.960
7.790
7.860
1,551,598
+0.00(+0.00%)
Dec 02, 2011
8.000
8.000
7.810
7.860
1,507,634
-0.08(-1.01%)
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.