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
Extreme Networks
(NQ:
EXTR
)
11.15
+0.09 (+0.81%)
Streaming Delayed Price
Updated: 4:00 PM EDT, May 24, 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 31, 2012
3.590
3.650
3.480
3.630
582,651
+0.06(+1.68%)
Dec 28, 2012
3.550
3.640
3.520
3.570
267,532
-0.01(-0.28%)
Dec 27, 2012
3.640
3.640
3.560
3.580
219,778
-0.06(-1.65%)
Dec 26, 2012
3.630
3.700
3.600
3.640
286,899
+0.03(+0.83%)
Dec 24, 2012
3.640
3.660
3.580
3.610
147,538
-0.04(-1.10%)
Dec 21, 2012
3.720
3.720
3.600
3.650
671,146
-0.08(-2.14%)
Dec 20, 2012
3.640
3.770
3.600
3.730
457,003
+0.08(+2.19%)
Dec 19, 2012
3.750
3.780
3.640
3.650
426,455
-0.13(-3.43%)
Dec 18, 2012
3.640
3.795
3.620
3.780
306,795
+0.14(+3.84%)
Dec 17, 2012
3.700
3.700
3.580
3.640
192,456
-0.05(-1.36%)
Dec 14, 2012
3.590
3.700
3.590
3.690
247,193
+0.08(+2.22%)
Dec 13, 2012
3.700
3.710
3.600
3.610
130,902
-0.08(-2.17%)
Dec 12, 2012
3.800
3.840
3.670
3.690
672,510
-0.09(-2.38%)
Dec 11, 2012
3.650
3.780
3.620
3.780
543,751
+0.17(+4.71%)
Dec 10, 2012
3.620
3.635
3.580
3.610
421,838
+0.00(+0.00%)
Dec 07, 2012
3.650
3.650
3.580
3.610
142,127
-0.02(-0.55%)
Dec 06, 2012
3.580
3.660
3.580
3.630
272,679
+0.06(+1.68%)
Dec 05, 2012
3.690
3.690
3.570
3.570
245,630
-0.09(-2.46%)
Dec 04, 2012
3.610
3.680
3.610
3.660
393,995
+0.07(+1.95%)
Nov 30, 2012
3.600
3.615
3.550
3.590
616,918
-0.04(-1.10%)
Nov 29, 2012
3.620
3.650
3.540
3.630
530,688
+0.00(+0.00%)
Nov 28, 2012
3.560
3.680
3.560
3.630
767,194
+0.05(+1.40%)
Nov 27, 2012
3.560
3.620
3.500
3.580
448,008
-0.00(-0.14%)
Nov 26, 2012
3.470
3.600
3.350
3.585
615,278
+0.09(+2.72%)
Nov 23, 2012
3.550
3.550
3.480
3.490
197,501
-0.05(-1.41%)
Nov 21, 2012
3.490
3.550
3.430
3.540
455,885
+0.05(+1.43%)
Nov 20, 2012
3.480
3.500
3.445
3.490
416,954
-0.01(-0.29%)
Nov 19, 2012
3.480
3.500
3.420
3.500
394,303
+0.06(+1.74%)
Nov 16, 2012
3.380
3.450
3.370
3.440
503,652
+0.03(+0.88%)
Nov 15, 2012
3.360
3.440
3.360
3.410
382,084
+0.05(+1.49%)
Nov 14, 2012
3.390
3.430
3.350
3.360
656,905
-0.02(-0.59%)
Nov 13, 2012
3.380
3.480
3.355
3.380
335,791
-0.04(-1.02%)
Nov 12, 2012
3.460
3.510
3.400
3.415
272,279
-0.08(-2.15%)
Nov 09, 2012
3.360
3.535
3.330
3.490
534,933
+0.12(+3.56%)
Nov 08, 2012
3.410
3.500
3.340
3.370
594,844
-0.04(-1.17%)
Nov 07, 2012
3.370
3.450
3.350
3.410
478,575
+0.00(+0.00%)
Nov 06, 2012
3.540
3.550
3.380
3.410
434,887
-0.13(-3.67%)
Nov 05, 2012
3.520
3.585
3.480
3.540
325,443
+0.00(+0.00%)
Nov 02, 2012
3.510
3.560
3.460
3.540
481,665
+0.03(+0.85%)
Nov 01, 2012
3.300
3.550
3.300
3.510
917,211
+0.24(+7.34%)
Oct 31, 2012
3.260
3.280
3.230
3.270
404,955
+0.02(+0.61%)
Oct 26, 2012
3.220
3.250
3.250
3.250
186,000
+0.02(+0.62%)
Oct 25, 2012
3.280
3.280
3.200
3.230
276,997
-0.01(-0.31%)
Oct 24, 2012
3.230
3.280
3.210
3.240
268,101
+0.02(+0.62%)
Oct 23, 2012
3.230
3.240
3.200
3.220
397,564
-0.08(-2.42%)
Oct 19, 2012
3.290
3.410
3.250
3.300
495,178
-0.02(-0.60%)
Oct 18, 2012
3.340
3.340
3.260
3.320
239,807
-0.03(-0.89%)
Oct 17, 2012
3.360
3.385
3.305
3.350
166,896
+0.01(+0.30%)
Oct 16, 2012
3.330
3.360
3.250
3.340
197,493
+0.04(+1.21%)
Oct 15, 2012
3.280
3.360
3.270
3.300
204,477
+0.02(+0.61%)
Oct 12, 2012
3.280
3.310
3.260
3.280
198,134
+0.00(+0.00%)
Oct 11, 2012
3.330
3.380
3.270
3.280
262,771
-0.02(-0.61%)
Oct 10, 2012
3.360
3.420
3.300
3.300
281,142
-0.07(-1.93%)
Oct 09, 2012
3.420
3.470
3.350
3.365
315,505
-0.07(-2.18%)
Oct 08, 2012
3.490
3.510
3.430
3.440
189,077
-0.05(-1.43%)
Oct 05, 2012
3.680
3.680
3.480
3.490
509,302
-0.17(-4.77%)
Oct 04, 2012
3.620
3.670
3.570
3.665
620,398
+0.08(+2.09%)
Oct 03, 2012
3.520
3.665
3.490
3.590
874,249
+0.07(+1.99%)
Oct 02, 2012
3.330
3.530
3.330
3.520
949,854
+0.22(+6.67%)
Oct 01, 2012
3.370
3.460
3.260
3.300
438,903
-0.05(-1.49%)
Sep 28, 2012
3.400
3.430
3.320
3.350
303,474
-0.07(-2.05%)
Sep 27, 2012
3.420
3.490
3.350
3.420
298,301
+0.04(+1.18%)
Sep 26, 2012
3.360
3.400
3.340
3.380
252,341
+0.01(+0.30%)
Sep 25, 2012
3.500
3.500
3.250
3.370
585,751
-0.08(-2.46%)
Sep 24, 2012
3.410
3.530
3.410
3.455
361,965
-0.06(-1.85%)
Sep 21, 2012
3.550
3.560
3.500
3.520
670,231
+0.01(+0.28%)
Sep 20, 2012
3.600
3.600
3.510
3.510
177,584
-0.11(-3.03%)
Sep 19, 2012
3.620
3.685
3.600
3.620
331,745
-0.01(-0.28%)
Sep 18, 2012
3.590
3.645
3.560
3.630
1,033,809
+0.06(+1.68%)
Sep 17, 2012
3.560
3.590
3.540
3.570
491,697
+0.01(+0.42%)
Sep 14, 2012
3.550
3.580
3.520
3.555
856,985
+0.01(+0.14%)
Sep 13, 2012
3.630
3.630
3.540
3.550
436,142
-0.07(-1.93%)
Sep 12, 2012
3.500
3.620
3.490
3.620
646,036
+0.12(+3.43%)
Sep 11, 2012
3.520
3.550
3.480
3.500
234,323
-0.01(-0.28%)
Sep 10, 2012
3.540
3.540
3.490
3.510
251,730
-0.04(-1.13%)
Sep 07, 2012
3.610
3.610
3.520
3.550
214,720
-0.04(-1.11%)
Sep 06, 2012
3.570
3.620
3.490
3.590
358,145
+0.05(+1.41%)
Sep 05, 2012
3.540
3.570
3.480
3.540
1,042,651
-0.02(-0.56%)
Sep 04, 2012
3.520
3.620
3.380
3.560
752,711
+0.00(+0.00%)
Aug 31, 2012
3.570
3.580
3.480
3.560
488,614
+0.00(+0.00%)
Aug 30, 2012
3.570
3.570
3.450
3.560
751,173
+0.02(+0.56%)
Aug 29, 2012
3.450
3.540
3.430
3.540
654,680
+0.21(+6.31%)
Aug 27, 2012
3.350
3.380
3.290
3.330
529,508
-0.02(-0.60%)
Aug 24, 2012
3.340
3.380
3.340
3.350
208,195
-0.01(-0.30%)
Aug 23, 2012
3.340
3.380
3.280
3.360
181,959
+0.00(+0.00%)
Aug 22, 2012
3.370
3.440
3.240
3.360
452,783
-0.02(-0.59%)
Aug 21, 2012
3.310
3.400
3.300
3.380
1,050,319
+0.06(+1.96%)
Aug 20, 2012
3.350
3.370
3.295
3.315
268,423
-0.06(-1.63%)
Aug 17, 2012
3.270
3.370
3.220
3.370
1,023,992
+0.09(+2.74%)
Aug 16, 2012
3.350
3.380
3.250
3.280
936,651
-0.07(-2.09%)
Aug 15, 2012
3.250
3.440
3.250
3.350
470,097
+0.09(+2.76%)
Aug 14, 2012
3.360
3.370
3.250
3.260
281,536
-0.07(-2.10%)
Aug 13, 2012
3.200
3.330
3.150
3.330
331,836
+0.10(+3.10%)
Aug 10, 2012
3.400
3.410
3.230
3.230
464,785
-0.17(-5.00%)
Aug 09, 2012
3.370
3.425
3.360
3.400
195,116
+0.01(+0.29%)
Aug 08, 2012
3.350
3.400
3.350
3.390
266,030
+0.01(+0.30%)
Aug 07, 2012
3.340
3.390
3.330
3.380
554,650
+0.04(+1.20%)
Aug 06, 2012
3.290
3.340
3.270
3.340
420,233
+0.04(+1.21%)
Aug 03, 2012
3.260
3.300
3.210
3.300
344,882
+0.09(+2.80%)
Aug 02, 2012
3.160
3.300
3.160
3.210
621,770
+0.01(+0.31%)
Aug 01, 2012
3.220
3.275
3.130
3.200
705,681
+0.00(+0.00%)
Jul 31, 2012
3.290
3.300
3.180
3.200
284,115
-0.09(-2.74%)
Jul 30, 2012
3.310
3.350
3.250
3.290
192,441
-0.01(-0.30%)
Jul 27, 2012
3.330
3.368
3.260
3.300
449,860
-0.01(-0.30%)
Jul 26, 2012
3.280
3.330
3.240
3.310
262,409
+0.09(+2.80%)
Jul 25, 2012
3.290
3.350
3.220
3.220
625,752
-0.06(-1.83%)
Jul 24, 2012
3.380
3.380
3.270
3.280
660,832
-0.11(-3.24%)
Jul 23, 2012
3.350
3.420
3.250
3.390
555,585
-0.02(-0.59%)
Jul 20, 2012
3.330
3.430
3.300
3.410
323,891
+0.05(+1.49%)
Jul 19, 2012
3.390
3.410
3.340
3.360
213,048
-0.01(-0.30%)
Jul 18, 2012
3.420
3.470
3.330
3.370
596,437
-0.07(-2.03%)
Jul 17, 2012
3.310
3.440
3.290
3.440
900,381
+0.14(+4.24%)
Jul 16, 2012
3.220
3.400
3.200
3.300
724,270
+0.08(+2.48%)
Jul 13, 2012
3.100
3.240
3.090
3.220
488,062
+0.12(+3.87%)
Jul 12, 2012
2.930
3.120
2.870
3.100
1,048,513
+0.15(+5.08%)
Jul 11, 2012
3.110
3.110
2.950
2.950
693,139
-0.14(-4.53%)
Jul 10, 2012
3.320
3.370
3.060
3.090
955,689
-0.19(-5.79%)
Jul 09, 2012
3.440
3.490
3.280
3.280
451,499
-0.16(-4.65%)
Jul 06, 2012
3.550
3.600
3.440
3.440
265,630
-0.16(-4.44%)
Jul 05, 2012
3.580
3.610
3.550
3.600
294,160
+0.00(+0.00%)
Jul 03, 2012
3.440
3.600
3.410
3.600
206,760
+0.16(+4.65%)
Jul 02, 2012
3.450
3.480
3.350
3.440
584,454
+0.00(+0.00%)
Jun 29, 2012
3.460
3.520
3.400
3.440
431,521
+0.07(+2.08%)
Jun 28, 2012
3.460
3.530
3.320
3.370
327,350
-0.13(-3.71%)
Jun 27, 2012
3.490
3.560
3.450
3.500
1,665,622
+0.03(+0.86%)
Jun 26, 2012
3.380
3.480
3.345
3.470
456,684
+0.11(+3.27%)
Jun 25, 2012
3.450
3.460
3.330
3.360
300,752
-0.14(-3.86%)
Jun 22, 2012
3.420
3.550
3.420
3.495
3,133,732
+0.10(+3.10%)
Jun 21, 2012
3.570
3.600
3.390
3.390
364,619
-0.18(-5.04%)
Jun 20, 2012
3.610
3.630
3.560
3.570
329,326
-0.05(-1.38%)
Jun 19, 2012
3.550
3.630
3.550
3.620
816,512
+0.05(+1.40%)
Jun 18, 2012
3.570
3.665
3.550
3.570
403,027
-0.02(-0.56%)
Jun 15, 2012
3.480
3.600
3.440
3.590
533,337
+0.09(+2.57%)
Jun 14, 2012
3.440
3.510
3.400
3.500
313,963
+0.06(+1.74%)
Jun 13, 2012
3.600
3.610
3.420
3.440
480,131
-0.18(-4.97%)
Jun 12, 2012
3.550
3.630
3.480
3.620
278,546
+0.07(+1.97%)
Jun 11, 2012
3.620
3.650
3.540
3.550
300,631
-0.04(-1.11%)
Jun 08, 2012
3.580
3.610
3.535
3.590
616,047
-0.01(-0.28%)
Jun 07, 2012
3.720
3.720
3.590
3.600
542,871
-0.08(-2.17%)
Jun 06, 2012
3.580
3.685
3.580
3.680
369,125
+0.13(+3.66%)
Jun 05, 2012
3.420
3.590
3.420
3.550
509,224
+0.11(+3.20%)
Jun 04, 2012
3.540
3.579
3.400
3.440
505,232
-0.09(-2.55%)
Jun 01, 2012
3.650
3.690
3.510
3.530
555,669
-0.20(-5.36%)
May 31, 2012
3.720
3.750
3.690
3.730
843,738
+0.01(+0.27%)
May 30, 2012
3.750
3.750
3.670
3.720
2,107,289
-0.04(-1.06%)
May 29, 2012
3.690
3.800
3.610
3.760
1,087,569
+0.18(+5.03%)
May 25, 2012
3.640
3.640
3.550
3.580
219,664
-0.06(-1.65%)
May 24, 2012
3.730
3.740
3.590
3.640
494,944
-0.10(-2.67%)
May 23, 2012
3.760
3.771
3.652
3.740
744,913
-0.06(-1.58%)
May 22, 2012
3.710
3.890
3.610
3.800
1,436,210
+0.20(+5.56%)
May 21, 2012
3.440
3.610
3.430
3.600
389,855
+0.17(+4.96%)
May 18, 2012
3.420
3.510
3.390
3.430
779,999
-0.02(-0.58%)
May 17, 2012
3.500
3.530
3.450
3.450
387,853
-0.05(-1.43%)
May 16, 2012
3.540
3.590
3.490
3.500
449,759
-0.04(-1.13%)
May 15, 2012
3.550
3.610
3.520
3.540
309,605
-0.02(-0.56%)
May 14, 2012
3.560
3.590
3.520
3.560
509,433
-0.05(-1.39%)
May 11, 2012
3.640
3.680
3.590
3.610
434,033
-0.07(-1.90%)
May 10, 2012
3.760
3.770
3.640
3.680
556,475
-0.07(-1.87%)
May 09, 2012
3.750
3.780
3.720
3.750
653,288
-0.06(-1.57%)
May 08, 2012
3.760
3.830
3.700
3.810
765,364
+0.05(+1.33%)
May 07, 2012
3.850
3.850
3.700
3.760
621,635
-0.14(-3.59%)
May 04, 2012
3.760
3.920
3.690
3.900
1,663,546
+0.11(+2.90%)
May 03, 2012
3.830
3.830
3.580
3.790
1,261,184
-0.04(-1.04%)
May 02, 2012
3.760
3.830
3.710
3.830
499,401
+0.05(+1.32%)
May 01, 2012
3.850
3.940
3.780
3.780
462,028
-0.05(-1.31%)
Apr 30, 2012
3.900
3.900
3.810
3.830
359,000
-0.07(-1.79%)
Apr 27, 2012
3.890
3.900
3.760
3.900
496,406
+0.03(+0.78%)
Apr 26, 2012
3.880
3.900
3.790
3.870
712,115
+0.00(+0.00%)
Apr 25, 2012
3.910
3.970
3.830
3.870
482,501
+0.00(+0.00%)
Apr 24, 2012
3.830
3.920
3.740
3.870
979,194
+0.03(+0.78%)
Apr 23, 2012
3.800
3.870
3.730
3.840
1,005,251
+0.02(+0.52%)
Apr 20, 2012
3.710
3.850
3.580
3.820
6,106,065
-0.50(-11.57%)
Apr 19, 2012
4.240
4.390
4.200
4.320
1,346,635
+0.08(+1.89%)
Apr 18, 2012
4.260
4.290
4.170
4.240
970,743
-0.06(-1.40%)
Apr 17, 2012
4.190
4.430
4.150
4.300
1,243,024
+0.12(+2.87%)
Apr 16, 2012
4.230
4.260
4.110
4.180
455,867
-0.04(-0.95%)
Apr 13, 2012
4.270
4.320
4.200
4.220
880,527
-0.07(-1.63%)
Apr 12, 2012
4.140
4.310
4.120
4.290
1,467,045
+0.17(+4.13%)
Apr 11, 2012
4.040
4.130
4.010
4.120
1,341,678
+0.12(+3.00%)
Apr 10, 2012
3.790
4.240
3.740
4.000
3,786,603
+0.20(+5.26%)
Apr 09, 2012
3.760
3.820
3.700
3.800
697,283
-0.03(-0.78%)
Apr 05, 2012
3.750
3.835
3.730
3.830
457,185
+0.05(+1.32%)
Apr 04, 2012
3.760
3.790
3.680
3.780
626,945
-0.02(-0.53%)
Apr 03, 2012
3.820
3.871
3.795
3.800
431,372
-0.05(-1.30%)
Apr 02, 2012
3.820
3.850
3.760
3.850
404,707
+0.02(+0.52%)
Mar 30, 2012
3.910
3.910
3.820
3.830
226,092
-0.04(-1.03%)
Mar 29, 2012
3.850
3.910
3.820
3.870
282,398
+0.00(+0.00%)
Mar 28, 2012
3.900
3.930
3.830
3.870
266,737
-0.02(-0.51%)
Mar 27, 2012
3.960
3.990
3.890
3.890
408,081
-0.07(-1.77%)
Mar 26, 2012
3.940
3.980
3.920
3.960
466,650
+0.03(+0.76%)
Mar 23, 2012
3.850
3.935
3.820
3.930
443,493
+0.08(+2.08%)
Mar 22, 2012
3.810
3.870
3.780
3.850
404,684
-0.01(-0.26%)
Mar 21, 2012
3.870
3.900
3.800
3.860
343,132
+0.01(+0.26%)
Mar 20, 2012
3.890
3.890
3.800
3.850
607,076
-0.03(-0.77%)
Mar 19, 2012
3.630
3.880
3.630
3.880
1,122,609
+0.24(+6.59%)
Mar 16, 2012
3.800
3.800
3.630
3.640
1,185,937
-0.14(-3.70%)
Mar 15, 2012
3.790
3.820
3.730
3.780
536,923
+0.03(+0.80%)
Mar 14, 2012
3.820
3.820
3.730
3.750
360,958
-0.07(-1.83%)
Mar 13, 2012
3.770
3.820
3.749
3.820
675,335
+0.09(+2.41%)
Mar 12, 2012
3.750
3.780
3.690
3.730
833,184
-0.05(-1.32%)
Mar 09, 2012
3.750
3.820
3.711
3.780
950,884
+0.04(+1.07%)
Mar 08, 2012
3.770
3.770
3.680
3.740
797,021
+0.01(+0.27%)
Mar 07, 2012
3.770
3.790
3.700
3.730
1,031,066
-0.01(-0.27%)
Mar 06, 2012
3.710
3.800
3.580
3.740
1,580,969
-0.03(-0.80%)
Mar 05, 2012
3.710
3.770
3.670
3.770
950,033
+0.05(+1.34%)
Mar 02, 2012
3.760
3.810
3.650
3.720
1,420,118
-0.02(-0.53%)
Mar 01, 2012
3.690
3.770
3.650
3.740
1,495,232
+0.05(+1.36%)
Feb 29, 2012
3.760
3.760
3.650
3.690
1,296,884
-0.07(-1.86%)
Feb 28, 2012
3.660
3.780
3.610
3.760
2,439,614
+0.08(+2.17%)
Feb 27, 2012
3.570
3.680
3.530
3.680
1,360,179
+0.06(+1.66%)
Feb 24, 2012
3.550
3.630
3.550
3.620
1,531,532
+0.07(+1.97%)
Feb 23, 2012
3.480
3.620
3.380
3.550
2,219,076
+0.08(+2.31%)
Feb 22, 2012
3.520
3.520
3.430
3.470
606,566
-0.04(-1.14%)
Feb 21, 2012
3.460
3.640
3.440
3.510
734,013
+0.05(+1.45%)
Feb 17, 2012
3.450
3.460
3.380
3.460
547,842
+0.02(+0.58%)
Feb 16, 2012
3.380
3.450
3.330
3.440
1,237,582
+0.06(+1.78%)
Feb 15, 2012
3.430
3.440
3.360
3.380
1,284,248
-0.03(-0.88%)
Feb 14, 2012
3.420
3.440
3.280
3.410
707,015
-0.02(-0.58%)
Feb 13, 2012
3.380
3.430
3.340
3.430
1,048,428
+0.06(+1.78%)
Feb 10, 2012
3.280
3.370
3.280
3.370
1,382,470
+0.05(+1.51%)
Feb 09, 2012
3.330
3.350
3.300
3.320
1,391,949
+0.00(+0.00%)
Feb 08, 2012
3.260
3.330
3.240
3.320
915,016
+0.05(+1.53%)
Feb 07, 2012
3.230
3.292
3.220
3.270
1,353,388
+0.02(+0.62%)
Feb 06, 2012
3.300
3.300
3.220
3.250
1,105,128
-0.06(-1.81%)
Feb 03, 2012
3.380
3.380
3.220
3.310
2,070,324
-0.02(-0.60%)
Feb 02, 2012
3.280
3.370
3.260
3.330
1,067,873
+0.05(+1.52%)
Feb 01, 2012
3.270
3.290
3.240
3.280
1,766,578
+0.04(+1.23%)
Jan 31, 2012
3.270
3.350
3.225
3.240
989,320
+0.01(+0.31%)
Jan 30, 2012
3.210
3.250
3.170
3.230
372,742
-0.01(-0.31%)
Jan 27, 2012
3.160
3.250
3.090
3.240
431,684
+0.06(+1.89%)
Jan 26, 2012
3.170
3.270
3.150
3.180
896,028
+0.04(+1.27%)
Jan 25, 2012
3.000
3.150
2.980
3.140
1,818,694
+0.14(+4.67%)
Jan 24, 2012
3.010
3.040
2.971
3.000
664,386
-0.02(-0.66%)
Jan 23, 2012
3.080
3.100
3.010
3.020
479,957
-0.06(-1.95%)
Jan 20, 2012
3.030
3.080
3.030
3.080
239,876
+0.04(+1.32%)
Jan 19, 2012
3.070
3.100
3.020
3.040
354,113
-0.01(-0.33%)
Jan 18, 2012
3.020
3.060
2.990
3.050
373,883
+0.03(+0.99%)
Jan 17, 2012
3.090
3.090
2.980
3.020
208,243
-0.02(-0.66%)
Jan 13, 2012
3.000
3.070
3.000
3.040
332,457
-0.01(-0.33%)
Jan 12, 2012
3.020
3.080
3.020
3.050
393,079
+0.03(+0.99%)
Jan 11, 2012
3.010
3.070
2.985
3.020
540,680
-0.01(-0.33%)
Jan 10, 2012
3.020
3.040
2.980
3.030
363,196
+0.06(+2.02%)
Jan 09, 2012
2.990
3.020
2.930
2.970
301,724
+0.01(+0.34%)
Jan 06, 2012
3.000
3.010
2.950
2.960
479,013
-0.03(-1.00%)
Jan 05, 2012
2.950
3.019
2.950
2.990
408,982
+0.04(+1.36%)
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.