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
Starbucks Corp
(NQ:
SBUX
)
75.68
+2.18 (+2.97%)
Streaming Delayed Price
Updated: 4:00 PM EDT, May 9, 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, 2009
8.246
8.481
8.161
8.466
61,869,552
+0.18(+2.19%)
Nov 27, 2009
8.137
8.365
8.118
8.284
22,968,072
-0.15(-1.79%)
Nov 25, 2009
8.273
8.443
8.242
8.435
38,452,920
+0.19(+2.30%)
Nov 24, 2009
8.315
8.354
8.153
8.246
46,530,084
-0.11(-1.30%)
Nov 23, 2009
8.431
8.543
8.323
8.354
65,674,800
+0.08(+0.93%)
Nov 20, 2009
8.246
8.396
8.195
8.276
33,500,150
-0.05(-0.56%)
Nov 19, 2009
8.304
8.354
8.137
8.323
53,154,476
-0.07(-0.87%)
Nov 18, 2009
8.408
8.458
8.292
8.396
41,581,452
-0.10(-1.23%)
Nov 17, 2009
8.466
8.532
8.408
8.501
37,402,664
-0.03(-0.32%)
Nov 16, 2009
8.435
8.528
8.389
8.528
45,865,784
+0.11(+1.29%)
Nov 13, 2009
8.377
8.447
8.323
8.420
44,191,060
+0.04(+0.46%)
Nov 12, 2009
8.350
8.466
8.327
8.381
49,999,560
-0.01(-0.14%)
Nov 11, 2009
8.350
8.412
8.288
8.392
62,268,960
+0.12(+1.40%)
Nov 10, 2009
8.110
8.292
8.106
8.276
69,148,936
+0.12(+1.47%)
Nov 09, 2009
8.180
8.191
8.075
8.157
70,775,536
-0.01(-0.09%)
Nov 06, 2009
7.886
8.230
7.832
8.164
148,609,024
+0.55(+7.21%)
Nov 05, 2009
7.507
7.689
7.441
7.615
72,489,064
+0.19(+2.55%)
Nov 04, 2009
7.577
7.577
7.403
7.426
60,645,456
-0.08(-1.08%)
Nov 03, 2009
7.441
7.565
7.329
7.507
47,061,940
+0.02(+0.21%)
Nov 02, 2009
7.337
7.523
7.287
7.492
57,775,096
+0.15(+2.11%)
Oct 30, 2009
7.554
7.619
7.318
7.337
64,336,368
-0.21(-2.77%)
Oct 29, 2009
7.322
7.557
7.291
7.546
57,851,668
+0.30(+4.16%)
Oct 28, 2009
7.414
7.534
7.225
7.244
69,872,728
-0.14(-1.83%)
Oct 27, 2009
7.724
7.751
7.341
7.380
87,940,800
-0.37(-4.79%)
Oct 26, 2009
7.751
7.994
7.728
7.751
53,734,444
-0.09(-1.09%)
Oct 23, 2009
7.940
7.944
7.789
7.836
33,524,466
-0.15(-1.89%)
Oct 22, 2009
7.867
8.048
7.809
7.987
40,651,740
+0.12(+1.57%)
Oct 21, 2009
7.867
8.133
7.847
7.863
53,872,584
-0.07(-0.93%)
Oct 20, 2009
8.033
8.099
7.878
7.936
30,641,170
-0.16(-1.96%)
Oct 19, 2009
7.994
8.161
7.921
8.095
39,828,604
+0.12(+1.45%)
Oct 16, 2009
7.979
7.998
7.855
7.979
52,385,664
-0.03(-0.39%)
Oct 15, 2009
7.867
8.014
7.844
8.010
52,478,272
+0.07(+0.88%)
Oct 14, 2009
7.898
8.010
7.855
7.940
38,484,480
+0.14(+1.73%)
Oct 13, 2009
7.898
7.898
7.743
7.805
34,969,996
-0.07(-0.83%)
Oct 12, 2009
7.793
7.940
7.762
7.871
51,836,736
+0.05(+0.59%)
Oct 09, 2009
7.874
7.971
7.770
7.824
46,000,300
-0.09(-1.12%)
Oct 08, 2009
7.909
8.114
7.874
7.913
53,994,164
+0.03(+0.34%)
Oct 07, 2009
7.913
7.963
7.801
7.886
36,200,816
-0.05(-0.63%)
Oct 06, 2009
7.751
8.014
7.712
7.936
56,353,884
+0.18(+2.34%)
Oct 05, 2009
7.658
7.786
7.577
7.755
37,685,148
+0.12(+1.62%)
Oct 02, 2009
7.627
7.758
7.573
7.631
44,015,672
-0.09(-1.15%)
Oct 01, 2009
7.940
7.963
7.654
7.720
61,057,800
-0.26(-3.29%)
Sep 30, 2009
7.874
8.014
7.623
7.983
73,250,112
+0.10(+1.32%)
Sep 29, 2009
7.994
8.025
7.797
7.878
48,155,140
-0.09(-1.16%)
Sep 28, 2009
7.708
8.029
7.685
7.971
66,862,680
+0.31(+3.98%)
Sep 25, 2009
7.395
7.774
7.353
7.666
92,815,456
+0.26(+3.44%)
Sep 24, 2009
7.654
7.700
7.349
7.411
85,195,128
-0.20(-2.64%)
Sep 23, 2009
7.886
7.909
7.600
7.612
61,189,728
-0.30(-3.81%)
Sep 22, 2009
7.987
8.029
7.878
7.913
36,998,080
-0.08(-0.97%)
Sep 21, 2009
7.975
8.072
7.863
7.990
47,026,240
-0.03(-0.43%)
Sep 18, 2009
7.909
8.095
7.863
8.025
75,011,240
+0.26(+3.39%)
Sep 17, 2009
7.658
7.917
7.631
7.762
50,259,280
+0.09(+1.16%)
Sep 16, 2009
7.666
7.673
7.557
7.673
51,671,696
+0.02(+0.30%)
Sep 15, 2009
7.731
7.793
7.623
7.650
55,668,888
-0.11(-1.44%)
Sep 14, 2009
7.604
7.805
7.569
7.762
47,677,092
+0.07(+0.96%)
Sep 11, 2009
7.728
7.739
7.600
7.689
49,865,044
-0.03(-0.40%)
Sep 10, 2009
7.778
7.824
7.604
7.720
84,720,696
-0.05(-0.60%)
Sep 09, 2009
7.422
7.813
7.395
7.766
106,611,608
+0.34(+4.64%)
Sep 08, 2009
7.372
7.441
7.326
7.422
38,436,364
+0.07(+0.95%)
Sep 04, 2009
7.233
7.403
7.136
7.353
40,647,600
+0.13(+1.77%)
Sep 03, 2009
7.190
7.225
7.039
7.225
58,533,040
+0.05(+0.70%)
Sep 02, 2009
7.144
7.248
7.105
7.175
44,235,552
+0.00(+0.00%)
Sep 01, 2009
7.337
7.480
7.121
7.175
75,890,248
-0.17(-2.26%)
Aug 31, 2009
7.434
7.453
7.287
7.341
54,798,156
-0.13(-1.76%)
Aug 28, 2009
7.581
7.615
7.407
7.472
34,395,716
-0.04(-0.57%)
Aug 27, 2009
7.472
7.561
7.310
7.515
41,866,520
+0.03(+0.47%)
Aug 26, 2009
7.519
7.608
7.426
7.480
43,411,900
-0.06(-0.77%)
Aug 25, 2009
7.438
7.631
7.426
7.538
51,387,144
+0.10(+1.35%)
Aug 24, 2009
7.631
7.673
7.387
7.438
56,873,320
-0.18(-2.38%)
Aug 21, 2009
7.488
7.650
7.438
7.619
48,813,232
+0.19(+2.55%)
Aug 20, 2009
7.364
7.480
7.353
7.430
46,961,052
+0.04(+0.52%)
Aug 19, 2009
7.256
7.414
7.244
7.391
45,999,780
+0.04(+0.58%)
Aug 18, 2009
7.210
7.364
7.198
7.349
46,258,464
+0.15(+2.09%)
Aug 17, 2009
7.237
7.256
7.109
7.198
58,443,536
-0.19(-2.62%)
Aug 14, 2009
7.523
7.557
7.283
7.391
60,211,904
-0.20(-2.65%)
Aug 13, 2009
7.461
7.612
7.349
7.592
77,363,200
+0.16(+2.13%)
Aug 12, 2009
7.298
7.515
7.264
7.434
64,379,308
+0.14(+1.96%)
Aug 11, 2009
7.407
7.407
7.190
7.291
71,725,944
-0.13(-1.77%)
Aug 10, 2009
7.271
7.492
7.240
7.422
84,598,080
+0.07(+0.89%)
Aug 07, 2009
7.202
7.403
7.125
7.356
75,068,664
+0.28(+3.99%)
Aug 06, 2009
7.128
7.202
7.032
7.074
70,200,224
-0.08(-1.08%)
Aug 05, 2009
7.248
7.337
7.101
7.152
92,001,632
-0.08(-1.07%)
Aug 04, 2009
6.997
7.229
6.989
7.229
77,418,552
+0.17(+2.35%)
Aug 03, 2009
6.951
7.086
6.831
7.063
74,969,328
+0.22(+3.22%)
Jul 31, 2009
6.761
6.920
6.746
6.842
48,816,856
+0.03(+0.40%)
Jul 30, 2009
6.742
6.896
6.672
6.815
71,864,080
+0.18(+2.74%)
Jul 29, 2009
6.672
6.742
6.576
6.634
43,772,508
-0.08(-1.15%)
Jul 28, 2009
6.618
6.761
6.603
6.711
44,578,052
+0.02(+0.35%)
Jul 27, 2009
6.707
6.765
6.552
6.688
66,668,148
+0.03(+0.46%)
Jul 24, 2009
6.661
6.750
6.533
6.657
54,360,460
-0.02(-0.23%)
Jul 23, 2009
6.649
6.695
6.518
6.672
123,623,728
-0.05(-0.75%)
Jul 22, 2009
6.185
6.800
6.166
6.722
393,220,512
+1.04(+18.38%)
Jul 21, 2009
5.810
5.818
5.570
5.679
86,887,960
-0.09(-1.54%)
Jul 20, 2009
5.586
5.779
5.582
5.768
54,405,988
+0.19(+3.32%)
Jul 17, 2009
5.617
5.628
5.513
5.582
44,892,612
+0.01(+0.21%)
Jul 16, 2009
5.543
5.632
5.501
5.570
40,454,104
-0.00(-0.07%)
Jul 15, 2009
5.482
5.578
5.435
5.574
60,842,060
+0.12(+2.20%)
Jul 14, 2009
5.373
5.485
5.288
5.455
65,112,936
+0.02(+0.43%)
Jul 13, 2009
5.199
5.443
5.141
5.431
77,059,504
+0.23(+4.46%)
Jul 10, 2009
5.230
5.377
5.153
5.199
53,946,048
-0.07(-1.39%)
Jul 09, 2009
5.049
5.335
5.018
5.273
102,289,512
+0.23(+4.60%)
Jul 08, 2009
5.041
5.095
4.933
5.041
67,349,520
+0.03(+0.54%)
Jul 07, 2009
5.199
5.219
5.006
5.014
48,794,088
-0.17(-3.21%)
Jul 06, 2009
5.126
5.257
5.087
5.180
47,645,012
+0.00(+0.07%)
Jul 02, 2009
5.362
5.404
5.165
5.176
69,241,544
-0.24(-4.36%)
Jul 01, 2009
5.404
5.528
5.393
5.412
76,105,992
+0.04(+0.79%)
Jun 30, 2009
5.570
5.632
5.331
5.369
111,577,832
-0.29(-5.12%)
Jun 29, 2009
5.698
5.748
5.574
5.659
34,420,032
+0.04(+0.76%)
Jun 26, 2009
5.698
5.783
5.605
5.617
77,197,120
-0.12(-2.09%)
Jun 25, 2009
5.470
5.752
5.451
5.737
62,305,696
+0.24(+4.43%)
Jun 24, 2009
5.520
5.628
5.443
5.493
51,609,612
+0.02(+0.35%)
Jun 23, 2009
5.369
5.559
5.331
5.474
80,032,304
+0.17(+3.28%)
Jun 22, 2009
5.412
5.451
5.234
5.300
53,241,908
-0.20(-3.72%)
Jun 19, 2009
5.451
5.628
5.439
5.505
66,464,304
+0.05(+0.92%)
Jun 18, 2009
5.505
5.617
5.451
5.455
44,810,868
-0.07(-1.33%)
Jun 17, 2009
5.389
5.648
5.366
5.528
78,479,160
+0.12(+2.14%)
Jun 16, 2009
5.466
5.513
5.366
5.412
46,976,056
-0.05(-0.85%)
Jun 15, 2009
5.551
5.582
5.381
5.458
45,833,188
-0.17(-2.96%)
Jun 12, 2009
5.478
5.628
5.420
5.625
56,132,448
+0.11(+2.03%)
Jun 11, 2009
5.741
5.814
5.497
5.513
75,150,928
-0.25(-4.30%)
Jun 10, 2009
5.868
5.953
5.659
5.760
63,452,700
-0.12(-1.97%)
Jun 09, 2009
5.783
5.930
5.760
5.876
48,974,136
+0.09(+1.54%)
Jun 08, 2009
5.679
5.845
5.663
5.787
61,990,616
-0.05(-0.80%)
Jun 05, 2009
5.949
5.953
5.806
5.833
44,635,480
-0.03(-0.53%)
Jun 04, 2009
5.907
5.945
5.806
5.864
70,985,072
-0.05(-0.85%)
Jun 03, 2009
5.686
5.915
5.675
5.915
70,212,128
+0.19(+3.24%)
Jun 02, 2009
5.702
5.830
5.671
5.729
43,968,592
-0.04(-0.67%)
Jun 01, 2009
5.632
5.795
5.570
5.768
60,100,152
+0.20(+3.68%)
May 29, 2009
5.331
5.563
5.304
5.563
90,454,184
+0.26(+4.96%)
May 28, 2009
5.230
5.327
5.114
5.300
69,381,752
+0.12(+2.31%)
May 27, 2009
5.211
5.369
5.141
5.180
56,285,072
-0.04(-0.74%)
May 26, 2009
4.851
5.261
4.851
5.219
81,991,576
+0.19(+3.85%)
May 22, 2009
5.226
5.250
5.010
5.025
87,169,408
-0.17(-3.20%)
May 21, 2009
5.176
5.254
5.141
5.192
111,560,760
-0.05(-0.89%)
May 20, 2009
5.226
5.416
5.188
5.238
88,087,216
+0.05(+0.97%)
May 19, 2009
5.161
5.284
5.110
5.188
35,150,556
+0.01(+0.22%)
May 18, 2009
5.076
5.188
5.002
5.176
47,060,388
+0.17(+3.48%)
May 15, 2009
4.944
5.122
4.840
5.002
59,256,840
+0.08(+1.65%)
May 14, 2009
4.909
5.056
4.890
4.921
47,555,508
-0.01(-0.16%)
May 13, 2009
5.083
5.087
4.925
4.929
59,586,404
-0.17(-3.26%)
May 12, 2009
5.176
5.257
4.995
5.095
51,551,148
-0.10(-2.01%)
May 11, 2009
5.168
5.315
5.033
5.199
60,840,504
-0.08(-1.54%)
May 08, 2009
5.458
5.505
5.230
5.281
94,344,280
-0.14(-2.50%)
May 07, 2009
5.458
5.601
5.331
5.416
83,311,384
-0.00(-0.07%)
May 06, 2009
5.536
5.563
5.315
5.420
68,378,568
-0.08(-1.41%)
May 05, 2009
5.520
5.574
5.412
5.497
61,091,428
-0.01(-0.14%)
May 04, 2009
5.412
5.594
5.373
5.505
84,222,992
+0.17(+3.19%)
May 01, 2009
5.574
5.605
5.304
5.335
99,866,672
-0.26(-4.56%)
Apr 30, 2009
5.319
5.969
5.296
5.590
173,721,584
+0.30(+5.62%)
Apr 29, 2009
5.284
5.397
5.199
5.292
77,951,960
+0.07(+1.41%)
Apr 28, 2009
5.010
5.404
5.010
5.219
85,520,032
+0.12(+2.27%)
Apr 27, 2009
5.107
5.269
5.006
5.103
74,121,880
-0.12(-2.29%)
Apr 24, 2009
5.114
5.277
5.072
5.223
93,398,528
+0.06(+1.12%)
Apr 23, 2009
4.832
5.180
4.821
5.165
124,426,168
+0.31(+6.28%)
Apr 22, 2009
4.519
4.909
4.461
4.859
115,871,480
+0.29(+6.44%)
Apr 21, 2009
4.333
4.577
4.330
4.565
71,358,616
+0.17(+3.87%)
Apr 20, 2009
4.496
4.531
4.349
4.395
65,145,016
-0.27(-5.72%)
Apr 17, 2009
4.453
4.724
4.449
4.662
93,630,824
+0.17(+3.88%)
Apr 16, 2009
4.419
4.523
4.411
4.488
94,856,992
-0.02(-0.43%)
Apr 15, 2009
4.314
4.531
4.303
4.507
94,161,128
-0.08(-1.77%)
Apr 14, 2009
4.600
4.623
4.538
4.589
75,761,424
-0.05(-1.17%)
Apr 13, 2009
4.585
4.681
4.531
4.643
40,993,204
+0.00(+0.08%)
Apr 09, 2009
4.585
4.697
4.507
4.639
61,981,820
+0.20(+4.44%)
Apr 08, 2009
4.376
4.488
4.349
4.442
46,492,832
+0.12(+2.68%)
Apr 07, 2009
4.310
4.372
4.233
4.326
51,236,072
-0.09(-2.01%)
Apr 06, 2009
4.442
4.507
4.345
4.415
45,885,960
-0.10(-2.31%)
Apr 03, 2009
4.554
4.612
4.430
4.519
58,815,008
-0.05(-1.10%)
Apr 02, 2009
4.426
4.639
4.372
4.569
101,953,736
+0.25(+5.82%)
Apr 01, 2009
4.248
4.349
4.179
4.318
51,453,364
+0.02(+0.54%)
Mar 31, 2009
4.426
4.426
4.272
4.295
63,255,068
-0.06(-1.33%)
Mar 30, 2009
4.438
4.500
4.299
4.353
46,030,304
-0.44(-9.12%)
Mar 26, 2009
4.372
4.805
4.330
4.790
106,566,080
+0.48(+11.02%)
Mar 25, 2009
4.430
4.488
4.152
4.314
96,318,560
-0.06(-1.41%)
Mar 24, 2009
4.612
4.662
4.376
4.376
63,038,808
-0.29(-6.14%)
Mar 23, 2009
4.430
4.685
4.330
4.662
63,568,592
+0.35(+8.06%)
Mar 20, 2009
4.488
4.592
4.272
4.314
86,661,352
-0.17(-3.71%)
Mar 19, 2009
4.496
4.515
4.399
4.480
56,486,848
+0.03(+0.78%)
Mar 18, 2009
4.279
4.496
4.237
4.446
64,247,380
+0.14(+3.23%)
Mar 17, 2009
4.125
4.310
4.121
4.306
76,985,000
+0.14(+3.34%)
Mar 16, 2009
4.109
4.252
4.082
4.167
91,170,216
+0.09(+2.08%)
Mar 13, 2009
3.893
4.117
3.873
4.082
77,916,784
+0.19(+4.87%)
Mar 12, 2009
3.553
3.904
3.529
3.893
84,146,936
+0.33(+9.22%)
Mar 11, 2009
3.556
3.634
3.460
3.564
42,409,760
+0.03(+0.99%)
Mar 10, 2009
3.274
3.553
3.220
3.529
81,418,848
+0.33(+10.40%)
Mar 09, 2009
3.220
3.332
3.174
3.197
49,271,620
-0.03(-1.08%)
Mar 06, 2009
3.348
3.359
3.139
3.232
69,907,392
-0.08(-2.34%)
Mar 05, 2009
3.348
3.437
3.301
3.309
57,375,688
-0.10(-3.06%)
Mar 04, 2009
3.340
3.460
3.336
3.413
52,129,568
+0.02(+0.68%)
Mar 02, 2009
3.471
3.533
3.386
3.390
46,946,048
-0.15(-4.15%)
Feb 27, 2009
3.448
3.572
3.440
3.537
71,345,160
+0.05(+1.44%)
Feb 26, 2009
3.599
3.692
3.475
3.487
63,459,428
-0.15(-4.25%)
Feb 25, 2009
3.669
3.719
3.584
3.642
53,399,188
-0.04(-1.15%)
Feb 24, 2009
3.526
3.703
3.518
3.684
81,024,096
+0.14(+4.04%)
Feb 23, 2009
3.719
3.765
3.522
3.541
69,956,024
-0.16(-4.38%)
Feb 20, 2009
3.634
3.757
3.576
3.703
64,672,656
+0.02(+0.63%)
Feb 19, 2009
3.738
3.846
3.669
3.680
54,353,220
-0.05(-1.35%)
Feb 18, 2009
3.723
3.773
3.649
3.730
52,524,836
+0.00(+0.00%)
Feb 17, 2009
3.754
3.781
3.611
3.730
84,669,480
-0.19(-4.74%)
Feb 13, 2009
3.935
3.982
3.846
3.916
45,816,116
-0.02(-0.49%)
Feb 12, 2009
3.819
3.935
3.765
3.935
61,891,800
+0.07(+1.90%)
Feb 11, 2009
3.885
3.904
3.754
3.862
58,943,832
+0.03(+0.91%)
Feb 10, 2009
4.055
4.144
3.823
3.827
94,125,432
-0.32(-7.65%)
Feb 09, 2009
4.016
4.163
3.947
4.144
52,056,616
+0.07(+1.71%)
Feb 06, 2009
3.893
4.109
3.846
4.074
64,123,212
+0.16(+4.05%)
Feb 05, 2009
3.723
3.935
3.696
3.916
93,524,248
+0.14(+3.68%)
Feb 04, 2009
3.788
3.897
3.757
3.777
73,344,280
-0.02(-0.61%)
Feb 03, 2009
3.618
3.823
3.572
3.800
70,272,136
+0.15(+4.13%)
Feb 02, 2009
3.580
3.730
3.572
3.649
51,495,788
+0.00(+0.00%)
Jan 30, 2009
3.765
3.773
3.638
3.649
85,781,824
-0.08(-2.18%)
Jan 29, 2009
3.576
3.827
3.576
3.730
96,343,904
+0.00(+0.00%)
Jan 28, 2009
3.622
3.788
3.568
3.730
99,091,656
+0.19(+5.46%)
Jan 27, 2009
3.471
3.572
3.433
3.537
62,283,964
+0.06(+1.67%)
Jan 26, 2009
3.483
3.587
3.398
3.479
67,867,408
-0.03(-0.88%)
Jan 23, 2009
3.433
3.564
3.421
3.510
54,352,184
-0.02(-0.44%)
Jan 22, 2009
3.471
3.607
3.394
3.526
55,178,940
+0.03(+0.77%)
Jan 21, 2009
3.313
3.498
3.286
3.498
62,132,892
+0.06(+1.80%)
Jan 20, 2009
3.657
3.680
3.421
3.437
41,263,788
-0.22(-6.03%)
Jan 16, 2009
3.669
3.692
3.522
3.657
46,636,660
+0.07(+1.94%)
Jan 15, 2009
3.502
3.653
3.433
3.587
45,913,380
+0.09(+2.65%)
Jan 14, 2009
3.568
3.580
3.413
3.495
57,224,096
-0.13(-3.52%)
Jan 13, 2009
3.676
3.781
3.572
3.622
51,831,564
-0.09(-2.29%)
Jan 12, 2009
3.792
3.846
3.669
3.707
61,880,416
-0.07(-1.84%)
Jan 09, 2009
3.912
3.924
3.715
3.777
57,905,472
-0.14(-3.65%)
Jan 08, 2009
3.808
3.939
3.738
3.920
55,856,176
+0.06(+1.50%)
Jan 07, 2009
3.881
3.901
3.788
3.862
62,644,572
-0.09(-2.25%)
Jan 06, 2009
3.885
4.005
3.846
3.951
45,553,808
+0.12(+3.02%)
Jan 05, 2009
3.819
3.889
3.711
3.835
41,572,140
+0.03(+0.81%)
Jan 02, 2009
3.638
3.812
3.607
3.804
38,506,212
+0.15(+4.02%)
Dec 31, 2008
3.603
3.680
3.587
3.657
25,498,006
+0.04(+1.07%)
Dec 30, 2008
3.514
3.618
3.498
3.618
33,903,696
+0.13(+3.65%)
Dec 29, 2008
3.645
3.645
3.448
3.491
28,935,404
-0.12(-3.42%)
Dec 26, 2008
3.665
3.672
3.576
3.614
15,504,509
+0.00(+0.11%)
Dec 24, 2008
3.576
3.611
3.556
3.611
9,110,348
+0.06(+1.63%)
Dec 23, 2008
3.626
3.711
3.514
3.553
47,888,696
-0.07(-1.82%)
Dec 22, 2008
3.823
3.850
3.549
3.618
43,766,300
-0.20(-5.26%)
Dec 19, 2008
3.777
3.850
3.653
3.819
75,710,200
+0.11(+3.02%)
Dec 18, 2008
3.870
4.009
3.638
3.707
62,073,912
-0.09(-2.44%)
Dec 17, 2008
3.707
3.877
3.661
3.800
77,901,776
+0.04(+1.13%)
Dec 16, 2008
3.560
3.761
3.506
3.757
84,203,328
+0.28(+8.00%)
Dec 15, 2008
3.642
3.676
3.437
3.479
73,901,480
-0.13(-3.64%)
Dec 12, 2008
3.437
3.649
3.413
3.611
53,111,016
+0.14(+4.12%)
Dec 11, 2008
3.642
3.688
3.448
3.468
54,867,484
-0.22(-5.88%)
Dec 10, 2008
3.591
3.738
3.526
3.684
50,998,080
+0.10(+2.80%)
Dec 09, 2008
3.622
3.757
3.572
3.584
63,055,880
-0.13(-3.44%)
Dec 08, 2008
3.595
3.769
3.584
3.711
63,198,156
+0.19(+5.26%)
Dec 05, 2008
3.263
3.537
3.162
3.526
66,975,464
+0.20(+5.92%)
Dec 04, 2008
3.251
3.638
3.209
3.328
96,336,144
-0.01(-0.35%)
Dec 03, 2008
3.216
3.379
3.154
3.340
59,054,548
+0.04(+1.29%)
Dec 02, 2008
3.162
3.301
3.085
3.297
57,814,932
+0.22(+7.30%)
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.