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
HP Inc
(NY:
HPQ
)
36.50
-1.86 (-4.85%)
Official Closing Price
Updated: 7:00 PM EDT, May 31, 2024
Add to My Watchlist
Quote
Overview
Detailed Quote
Charting
Historical Prices
News
All News
News Headlines
Press Releases
Research
Quarterly Reports
Insider Filings
Other Filings
Historical Prices
Month:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Dec 30, 2011
4.426
4.488
4.426
4.450
66,540,696
+0.02(+0.55%)
Dec 29, 2011
4.342
4.435
4.342
4.426
52,984,500
+0.07(+1.67%)
Dec 28, 2011
4.412
4.445
4.344
4.354
60,554,548
-0.08(-1.75%)
Dec 27, 2011
4.435
4.488
4.426
4.431
69,154,008
-0.04(-0.89%)
Dec 23, 2011
4.476
4.487
4.449
4.471
61,387,220
+0.08(+1.73%)
Dec 21, 2011
4.450
4.471
4.326
4.395
113,969,552
-0.08(-1.81%)
Dec 20, 2011
4.411
4.521
4.411
4.476
85,424,472
+0.13(+3.10%)
Dec 19, 2011
4.483
4.505
4.323
4.342
97,484,288
-0.12(-2.75%)
Dec 16, 2011
4.551
4.608
4.463
4.464
191,654,944
-0.06(-1.22%)
Dec 15, 2011
4.602
4.614
4.513
4.520
103,663,552
-0.04(-0.83%)
Dec 14, 2011
4.601
4.623
4.483
4.558
129,188,104
-0.07(-1.57%)
Dec 13, 2011
4.736
4.812
4.604
4.630
105,566,416
-0.09(-1.98%)
Dec 12, 2011
4.677
4.743
4.677
4.723
113,428,960
-0.10(-2.01%)
Dec 09, 2011
4.770
4.912
4.755
4.820
111,785,776
+0.04(+0.87%)
Dec 08, 2011
4.867
4.953
4.761
4.779
125,483,416
-0.13(-2.64%)
Dec 07, 2011
4.815
4.938
4.782
4.908
103,718,344
+0.04(+0.82%)
Dec 06, 2011
4.793
4.913
4.787
4.869
99,848,840
+0.01(+0.21%)
Dec 05, 2011
4.834
4.907
4.815
4.858
107,118,720
+0.08(+1.59%)
Dec 02, 2011
4.922
4.924
4.772
4.782
118,394,440
-0.09(-1.91%)
Dec 01, 2011
4.741
4.913
4.741
4.875
128,316,064
+0.05(+0.97%)
Nov 30, 2011
4.741
4.863
4.741
4.829
209,297,952
+0.18(+3.90%)
Nov 29, 2011
4.666
4.751
4.597
4.647
157,464,512
+0.06(+1.39%)
Nov 28, 2011
4.490
4.599
4.426
4.583
114,941,504
+0.20(+4.49%)
Nov 25, 2011
4.423
4.468
4.383
4.387
52,203,592
-0.07(-1.51%)
Nov 23, 2011
4.542
4.609
4.430
4.454
141,788,016
-0.15(-3.26%)
Nov 22, 2011
4.537
4.625
4.362
4.604
288,741,280
-0.04(-0.78%)
Nov 21, 2011
4.672
4.732
4.540
4.640
199,331,456
-0.20(-4.04%)
Nov 18, 2011
4.799
4.907
4.775
4.836
169,479,440
+0.12(+2.57%)
Nov 17, 2011
4.810
4.815
4.634
4.715
106,071,800
-0.11(-2.29%)
Nov 16, 2011
4.853
4.939
4.775
4.825
116,782,616
-0.05(-1.10%)
Nov 15, 2011
4.697
4.910
4.682
4.879
116,276,888
+0.16(+3.37%)
Nov 14, 2011
4.761
4.786
4.682
4.720
65,775,044
-0.04(-0.94%)
Nov 11, 2011
4.704
4.801
4.691
4.765
76,194,992
+0.14(+3.06%)
Nov 10, 2011
4.585
4.651
4.545
4.623
87,086,160
+0.07(+1.63%)
Nov 09, 2011
4.694
4.701
4.535
4.549
107,962,336
-0.26(-5.42%)
Nov 08, 2011
4.856
4.856
4.733
4.810
100,791,464
-0.01(-0.14%)
Nov 07, 2011
4.673
4.820
4.635
4.817
103,548,784
+0.16(+3.37%)
Nov 04, 2011
4.613
4.661
4.551
4.659
73,134,864
+0.02(+0.48%)
Nov 03, 2011
4.526
4.661
4.464
4.637
93,204,568
+0.16(+3.59%)
Nov 02, 2011
4.480
4.554
4.456
4.476
94,618,664
+0.05(+1.05%)
Nov 01, 2011
4.475
4.504
4.380
4.430
111,306,920
-0.17(-3.65%)
Oct 31, 2011
4.734
4.761
4.597
4.597
96,122,400
-0.23(-4.76%)
Oct 28, 2011
4.789
4.936
4.761
4.827
159,039,472
+0.16(+3.52%)
Oct 27, 2011
4.575
4.741
4.566
4.663
151,552,896
+0.21(+4.82%)
Oct 26, 2011
4.340
4.471
4.292
4.449
117,698,400
+0.12(+2.79%)
Oct 25, 2011
4.478
4.482
4.319
4.328
87,392,472
-0.17(-3.73%)
Oct 24, 2011
4.423
4.520
4.400
4.495
73,122,416
+0.11(+2.52%)
Oct 21, 2011
4.328
4.419
4.316
4.385
86,668,776
+0.11(+2.59%)
Oct 20, 2011
4.300
4.323
4.190
4.274
108,241,632
-0.04(-0.96%)
Oct 19, 2011
4.381
4.406
4.292
4.316
79,740,920
-0.11(-2.46%)
Oct 18, 2011
4.272
4.459
4.241
4.425
119,141,352
+0.13(+3.02%)
Oct 17, 2011
4.464
4.482
4.267
4.295
96,841,184
-0.22(-4.79%)
Oct 14, 2011
4.495
4.551
4.476
4.511
69,341,784
+0.08(+1.87%)
Oct 13, 2011
4.478
4.483
4.343
4.428
89,673,104
-0.04(-0.93%)
Oct 12, 2011
4.513
4.542
4.435
4.469
119,524,272
-0.01(-0.19%)
Oct 11, 2011
4.421
4.497
4.402
4.478
102,149,392
+0.03(+0.70%)
Oct 10, 2011
4.376
4.489
4.369
4.447
125,699,480
+0.15(+3.46%)
Oct 07, 2011
4.336
4.428
4.240
4.298
174,758,592
-0.03(-0.68%)
Oct 06, 2011
4.248
4.330
4.234
4.328
164,838,512
+0.21(+4.99%)
Oct 05, 2011
3.970
4.169
3.948
4.122
179,651,424
+0.15(+3.65%)
Oct 04, 2011
3.789
3.986
3.773
3.977
178,985,840
+0.14(+3.69%)
Oct 03, 2011
3.916
4.012
3.832
3.835
164,932,336
-0.04(-1.11%)
Sep 30, 2011
4.072
4.103
3.873
3.879
232,378,080
-0.23(-5.59%)
Sep 29, 2011
4.114
4.226
4.032
4.108
155,279,936
+0.10(+2.54%)
Sep 28, 2011
4.136
4.143
3.993
4.006
137,807,248
-0.07(-1.70%)
Sep 27, 2011
4.036
4.233
4.008
4.076
228,772,912
+0.15(+3.88%)
Sep 26, 2011
3.903
3.986
3.875
3.924
184,768,416
+0.07(+1.75%)
Sep 23, 2011
3.891
3.908
3.714
3.856
398,838,176
-0.08(-2.11%)
Sep 22, 2011
3.982
4.096
3.846
3.939
372,097,280
-0.20(-4.92%)
Sep 21, 2011
3.901
4.336
3.837
4.143
511,520,352
+0.26(+6.72%)
Sep 20, 2011
3.951
3.987
3.877
3.882
149,584,000
-0.08(-1.92%)
Sep 19, 2011
3.991
4.010
3.908
3.958
97,676,464
-0.11(-2.63%)
Sep 16, 2011
4.044
4.076
4.000
4.065
135,556,320
+0.04(+1.12%)
Sep 15, 2011
4.012
4.032
3.927
4.020
91,566,848
+0.06(+1.48%)
Sep 14, 2011
3.920
3.996
3.866
3.962
130,348,032
+0.04(+1.01%)
Sep 13, 2011
3.910
3.936
3.875
3.922
140,923,200
+0.02(+0.53%)
Sep 12, 2011
3.823
3.905
3.823
3.901
163,371,520
-0.01(-0.31%)
Sep 09, 2011
4.069
4.088
3.887
3.913
213,600,256
-0.21(-5.11%)
Sep 08, 2011
4.207
4.262
4.120
4.124
124,341,536
-0.05(-1.12%)
Sep 07, 2011
4.141
4.203
4.095
4.171
118,337,784
+0.09(+2.16%)
Sep 06, 2011
4.022
4.091
3.956
4.082
162,912,192
-0.12(-2.92%)
Sep 02, 2011
4.328
4.333
4.202
4.205
108,463,568
-0.23(-5.18%)
Sep 01, 2011
4.526
4.570
4.433
4.435
94,727,000
-0.06(-1.38%)
Aug 31, 2011
4.539
4.563
4.482
4.497
131,037,856
-0.00(-0.08%)
Aug 30, 2011
4.488
4.525
4.444
4.501
135,516,624
-0.01(-0.27%)
Aug 29, 2011
4.311
4.518
4.302
4.513
133,564,048
+0.22(+5.24%)
Aug 26, 2011
4.253
4.376
4.224
4.288
132,216,544
-0.04(-0.84%)
Aug 25, 2011
4.343
4.362
4.229
4.324
147,910,384
-0.03(-0.71%)
Aug 24, 2011
4.240
4.371
4.190
4.355
167,302,192
+0.12(+2.73%)
Aug 23, 2011
4.238
4.272
4.155
4.240
197,609,584
+0.02(+0.37%)
Aug 22, 2011
4.174
4.359
4.169
4.224
353,802,368
+0.15(+3.60%)
Aug 19, 2011
4.077
4.148
3.930
4.077
747,171,392
-1.02(-20.03%)
Aug 18, 2011
5.159
5.874
4.948
5.098
553,804,736
-0.32(-5.99%)
Aug 17, 2011
5.525
5.563
5.351
5.423
138,485,728
-0.21(-3.74%)
Aug 16, 2011
5.516
5.698
5.511
5.634
105,067,256
+0.03(+0.55%)
Aug 15, 2011
5.589
5.662
5.568
5.603
100,071,096
+0.02(+0.34%)
Aug 12, 2011
5.504
5.591
5.452
5.584
137,299,104
+0.22(+4.09%)
Aug 11, 2011
5.140
5.430
5.140
5.364
155,488,096
+0.21(+3.99%)
Aug 10, 2011
5.338
5.359
5.145
5.159
160,337,056
-0.29(-5.30%)
Aug 09, 2011
5.378
5.451
5.140
5.447
190,842,800
+0.12(+2.34%)
Aug 08, 2011
5.378
5.511
5.309
5.323
195,697,280
-0.31(-5.58%)
Aug 05, 2011
5.672
5.699
5.446
5.637
182,716,448
+0.02(+0.28%)
Aug 04, 2011
5.827
5.829
5.615
5.622
145,867,120
-0.30(-5.08%)
Aug 03, 2011
5.926
5.962
5.826
5.922
122,147,232
-0.01(-0.20%)
Aug 02, 2011
6.019
6.066
5.933
5.934
92,998,264
-0.15(-2.41%)
Aug 01, 2011
6.116
6.133
5.990
6.081
91,134,560
+0.01(+0.09%)
Jul 29, 2011
6.185
6.198
6.064
6.076
118,407,664
-0.18(-2.93%)
Jul 28, 2011
6.335
6.372
6.240
6.259
85,112,848
-0.10(-1.55%)
Jul 27, 2011
6.380
6.429
6.297
6.358
109,661,128
-0.12(-1.79%)
Jul 26, 2011
6.408
6.513
6.399
6.474
84,607,224
+0.07(+1.02%)
Jul 25, 2011
6.266
6.461
6.258
6.408
110,815,128
+0.07(+1.06%)
Jul 22, 2011
6.389
6.391
6.334
6.340
92,876,528
+0.08(+1.30%)
Jul 21, 2011
6.106
6.283
6.033
6.259
104,981,120
+0.16(+2.69%)
Jul 20, 2011
6.182
6.188
6.066
6.095
86,875,144
-0.06(-0.93%)
Jul 19, 2011
6.088
6.169
6.035
6.152
92,409,344
+0.10(+1.68%)
Jul 18, 2011
6.043
6.064
6.012
6.050
88,714,840
-0.01(-0.20%)
Jul 15, 2011
6.095
6.114
6.042
6.062
87,790,144
-0.01(-0.11%)
Jul 14, 2011
6.140
6.166
6.049
6.069
89,368,808
-0.05(-0.87%)
Jul 13, 2011
6.116
6.185
6.099
6.123
64,045,392
+0.03(+0.48%)
Jul 12, 2011
6.074
6.169
6.064
6.093
87,828,520
-0.00(-0.06%)
Jul 11, 2011
6.220
6.220
6.076
6.097
105,656,392
-0.20(-3.13%)
Jul 08, 2011
6.242
6.296
6.185
6.294
87,264,856
-0.00(-0.05%)
Jul 07, 2011
6.301
6.321
6.277
6.297
92,827,872
+0.04(+0.69%)
Jul 06, 2011
6.299
6.321
6.237
6.254
94,913,376
-0.05(-0.74%)
Jul 05, 2011
6.354
6.392
6.266
6.301
94,981,312
-0.10(-1.57%)
Jul 01, 2011
6.315
6.415
6.278
6.401
85,983,744
+0.11(+1.79%)
Jun 30, 2011
6.271
6.434
6.259
6.289
158,462,768
+0.15(+2.39%)
Jun 29, 2011
6.076
6.150
6.062
6.142
78,213,312
+0.08(+1.31%)
Jun 28, 2011
6.059
6.081
6.039
6.062
82,404,280
+0.02(+0.31%)
Jun 27, 2011
6.055
6.107
6.031
6.043
88,227,424
+0.01(+0.23%)
Jun 24, 2011
6.078
6.083
6.026
6.030
213,297,856
-0.06(-0.94%)
Jun 23, 2011
6.016
6.097
5.969
6.087
112,862,808
+0.02(+0.31%)
Jun 22, 2011
6.102
6.133
6.066
6.068
74,288,520
-0.03(-0.51%)
Jun 21, 2011
6.069
6.159
6.052
6.099
98,159,208
+0.05(+0.89%)
Jun 20, 2011
6.056
6.062
6.033
6.045
96,266,392
-0.00(-0.03%)
Jun 17, 2011
6.085
6.102
6.036
6.047
227,836,192
+0.01(+0.09%)
Jun 16, 2011
5.890
6.066
5.884
6.042
163,046,736
+0.12(+2.07%)
Jun 15, 2011
5.966
5.971
5.865
5.919
144,415,504
-0.08(-1.35%)
Jun 14, 2011
6.021
6.095
5.985
6.000
116,478,920
+0.01(+0.23%)
Jun 13, 2011
6.069
6.078
5.978
5.986
125,828,472
-0.10(-1.70%)
Jun 10, 2011
6.135
6.138
6.071
6.090
82,890,576
-0.04(-0.59%)
Jun 09, 2011
6.135
6.173
6.109
6.126
67,006,732
+0.02(+0.28%)
Jun 08, 2011
6.087
6.176
6.081
6.109
92,682,880
-0.04(-0.59%)
Jun 07, 2011
6.242
6.245
6.145
6.145
98,217,520
-0.07(-1.08%)
Jun 06, 2011
6.218
6.261
6.204
6.213
89,262,504
-0.03(-0.42%)
Jun 03, 2011
6.228
6.285
6.220
6.239
92,407,776
+0.02(+0.38%)
May 24, 2011
6.154
6.247
6.147
6.215
158,190,192
+0.03(+0.46%)
May 23, 2011
6.147
6.220
6.123
6.187
153,379,920
-0.03(-0.47%)
May 20, 2011
6.221
6.280
6.204
6.216
133,186,680
-0.03(-0.42%)
May 19, 2011
6.294
6.335
6.220
6.242
180,183,632
-0.06(-0.99%)
May 18, 2011
6.328
6.330
6.218
6.304
258,550,240
-0.07(-1.14%)
May 17, 2011
6.491
6.506
6.226
6.377
581,358,784
-0.50(-7.26%)
May 16, 2011
6.945
6.969
6.852
6.876
105,601,656
-0.11(-1.51%)
May 13, 2011
7.049
7.059
6.949
6.981
81,530,200
-0.08(-1.15%)
May 12, 2011
7.063
7.114
7.033
7.063
82,049,224
-0.03(-0.44%)
May 11, 2011
7.166
7.180
7.042
7.094
98,198,968
-0.09(-1.23%)
May 10, 2011
7.097
7.211
7.083
7.182
52,173,132
+0.10(+1.34%)
May 09, 2011
7.047
7.146
7.040
7.087
54,036,624
+0.04(+0.51%)
May 06, 2011
7.092
7.173
7.027
7.051
74,329,496
+0.00(+0.02%)
May 05, 2011
7.023
7.140
7.016
7.049
74,723,336
-0.02(-0.34%)
May 04, 2011
6.976
7.104
6.947
7.073
89,030,296
+0.11(+1.51%)
May 03, 2011
6.886
6.976
6.876
6.968
86,106,568
+0.04(+0.62%)
May 02, 2011
6.913
6.930
6.908
6.924
82,590,608
-0.05(-0.72%)
Apr 29, 2011
7.021
7.025
6.909
6.975
83,628,576
-0.03(-0.39%)
Apr 28, 2011
7.121
7.135
6.976
7.002
113,641,168
-0.09(-1.24%)
Apr 27, 2011
7.056
7.116
7.033
7.090
75,969,160
+0.06(+0.86%)
Apr 26, 2011
6.983
7.076
6.921
7.030
123,046,664
+0.03(+0.39%)
Apr 25, 2011
7.101
7.109
6.987
7.002
80,609,744
-0.08(-1.12%)
Apr 21, 2011
7.118
7.118
7.035
7.082
55,146,904
+0.02(+0.24%)
Apr 20, 2011
7.025
7.116
7.023
7.064
82,272,136
+0.16(+2.25%)
Apr 19, 2011
6.881
6.919
6.798
6.909
78,177,016
+0.04(+0.60%)
Apr 18, 2011
6.904
6.918
6.766
6.867
107,314,056
-0.09(-1.27%)
Apr 15, 2011
6.976
7.026
6.945
6.956
85,037,576
-0.02(-0.25%)
Apr 14, 2011
6.997
7.037
6.931
6.973
97,917,600
-0.13(-1.87%)
Apr 13, 2011
7.085
7.178
7.057
7.106
73,542,248
+0.08(+1.18%)
Apr 12, 2011
7.028
7.114
7.002
7.023
76,318,232
-0.07(-0.97%)
Apr 11, 2011
7.033
7.132
7.025
7.092
74,137,856
+0.06(+0.86%)
Apr 08, 2011
7.083
7.090
7.000
7.032
76,797,008
-0.07(-0.93%)
Apr 07, 2011
7.144
7.222
7.094
7.097
96,675,960
-0.03(-0.39%)
Apr 06, 2011
6.976
7.144
6.968
7.125
113,983,736
+0.16(+2.36%)
Apr 05, 2011
6.975
7.045
6.947
6.961
93,510,912
-0.01(-0.12%)
Apr 04, 2011
7.023
7.063
6.945
6.969
126,464,456
-0.11(-1.56%)
Apr 01, 2011
7.097
7.097
6.997
7.080
111,235,376
+0.00(+0.02%)
Mar 31, 2011
7.137
7.166
7.076
7.078
92,444,608
-0.06(-0.80%)
Mar 30, 2011
7.135
7.135
7.135
7.135
100,529,824
+0.03(+0.46%)
Mar 29, 2011
7.234
7.258
6.496
7.102
151,221,360
-0.18(-2.44%)
Mar 28, 2011
7.329
7.400
7.275
7.280
65,834,008
-0.07(-0.92%)
Mar 25, 2011
7.401
7.477
7.313
7.348
89,895,608
-0.10(-1.32%)
Mar 24, 2011
7.310
7.453
7.301
7.446
107,476,560
+0.18(+2.45%)
Mar 23, 2011
7.177
7.305
7.171
7.268
87,947,360
+0.06(+0.79%)
Mar 22, 2011
7.210
7.229
7.144
7.211
83,089,864
-0.00(-0.06%)
Mar 21, 2011
7.234
7.235
7.196
7.216
83,502,784
+0.08(+1.08%)
Mar 18, 2011
7.244
7.279
7.132
7.139
167,517,424
-0.02(-0.27%)
Mar 17, 2011
7.037
7.227
7.035
7.158
154,070,928
+0.22(+3.21%)
Mar 16, 2011
7.051
7.139
6.928
6.935
149,315,136
-0.14(-1.93%)
Mar 15, 2011
7.032
7.116
7.019
7.071
128,740,904
-0.10(-1.35%)
Mar 14, 2011
7.137
7.282
7.132
7.168
101,093,792
-0.04(-0.58%)
Mar 11, 2011
7.156
7.234
7.146
7.210
95,413,712
+0.04(+0.60%)
Mar 10, 2011
7.213
7.239
7.128
7.166
115,206,280
-0.10(-1.36%)
Mar 09, 2011
7.325
7.325
7.215
7.265
88,375,064
-0.06(-0.83%)
Mar 08, 2011
7.292
7.379
7.248
7.325
90,733,832
+0.07(+1.00%)
Mar 07, 2011
7.412
7.438
7.246
7.253
103,020,656
-0.11(-1.48%)
Mar 04, 2011
7.474
7.507
7.267
7.362
160,613,664
-0.10(-1.37%)
Mar 03, 2011
7.543
7.577
7.450
7.463
122,022,832
-0.01(-0.09%)
Mar 02, 2011
7.403
7.519
7.391
7.470
84,664,080
+0.06(+0.77%)
Mar 01, 2011
7.539
7.574
7.401
7.413
113,223,344
-0.12(-1.65%)
Feb 28, 2011
7.439
7.572
7.420
7.538
160,261,920
+0.16(+2.23%)
Feb 25, 2011
7.329
7.394
7.308
7.374
155,036,304
+0.09(+1.21%)
Feb 24, 2011
7.457
7.472
7.270
7.286
328,836,992
-0.25(-3.26%)
Feb 23, 2011
8.332
7.553
7.355
7.531
559,503,680
-0.80(-9.62%)
Feb 22, 2011
8.218
8.388
8.167
8.332
176,863,616
-0.08(-0.90%)
Feb 18, 2011
8.431
8.431
8.353
8.409
78,336,304
+0.01(+0.10%)
Feb 17, 2011
8.409
8.429
8.339
8.400
56,903,928
-0.06(-0.76%)
Feb 16, 2011
8.377
8.486
8.355
8.464
86,856,632
+0.17(+2.08%)
Feb 15, 2011
8.227
8.323
8.213
8.291
72,758,120
-0.06(-0.66%)
Feb 14, 2011
8.370
8.410
8.304
8.346
69,407,560
-0.06(-0.68%)
Feb 11, 2011
8.360
8.433
8.334
8.403
83,055,144
-0.01(-0.12%)
Feb 10, 2011
8.372
8.533
8.319
8.414
133,975,512
-0.04(-0.49%)
Feb 09, 2011
8.303
8.455
8.291
8.455
111,709,008
+0.14(+1.66%)
Feb 08, 2011
8.308
8.334
8.251
8.317
57,299,980
+0.00(+0.00%)
Feb 07, 2011
8.243
8.365
8.225
8.317
100,655,160
+0.12(+1.50%)
Feb 04, 2011
8.168
8.211
8.134
8.194
64,908,944
+0.03(+0.40%)
Feb 03, 2011
8.080
8.203
8.028
8.161
90,400,992
+0.06(+0.75%)
Feb 02, 2011
8.025
8.129
8.021
8.101
67,959,376
+0.06(+0.80%)
Feb 01, 2011
7.961
8.051
7.930
8.037
83,873,176
+0.14(+1.82%)
Jan 31, 2011
7.845
7.899
7.797
7.894
123,924,784
+0.03(+0.40%)
Jan 28, 2011
8.061
8.066
7.837
7.863
119,506,760
-0.21(-2.63%)
Jan 27, 2011
8.117
8.117
8.047
8.075
83,315,736
-0.02(-0.30%)
Jan 26, 2011
8.113
8.168
8.046
8.099
83,371,728
-0.03(-0.42%)
Jan 25, 2011
8.251
8.263
8.099
8.134
102,255,552
-0.01(-0.17%)
Jan 24, 2011
8.066
8.222
8.061
8.148
98,112,504
-0.01(-0.15%)
Jan 21, 2011
8.111
8.231
8.091
8.160
172,555,168
+0.08(+0.96%)
Jan 20, 2011
7.961
8.084
7.906
8.082
124,627,144
+0.08(+0.99%)
Jan 19, 2011
7.987
8.030
7.961
8.002
95,609,696
-0.00(-0.04%)
Jan 18, 2011
7.971
8.020
7.961
8.006
85,409,944
+0.02(+0.19%)
Jan 14, 2011
7.899
8.016
7.879
7.990
88,813,744
+0.10(+1.31%)
Jan 13, 2011
7.856
7.920
7.828
7.887
75,932,424
+0.00(+0.02%)
Jan 12, 2011
7.859
7.897
7.821
7.885
83,232,664
+0.04(+0.46%)
Jan 11, 2011
7.812
7.958
7.809
7.849
144,624,704
+0.10(+1.27%)
Jan 10, 2011
7.750
7.783
7.700
7.750
75,095,728
-0.04(-0.51%)
Jan 07, 2011
7.724
7.842
7.724
7.790
128,909,480
+0.09(+1.14%)
Jan 06, 2011
7.640
7.768
7.633
7.702
111,163,840
+0.07(+0.86%)
Jan 05, 2011
7.520
7.640
7.498
7.636
114,309,024
+0.10(+1.31%)
Jan 04, 2011
7.476
7.562
7.431
7.538
112,408,296
+0.07(+1.00%)
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.