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
Photronics Inc
(NQ:
PLAB
)
26.70
+0.38 (+1.42%)
Streaming Delayed Price
Updated: 11:03 AM EDT, May 23, 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
5.760
5.970
5.740
5.950
399,785
+0.18(+3.12%)
Dec 28, 2012
5.780
5.840
5.691
5.770
278,872
-0.03(-0.52%)
Dec 27, 2012
5.690
5.810
5.609
5.800
427,832
+0.11(+1.93%)
Dec 26, 2012
5.630
5.740
5.600
5.690
221,530
+0.06(+1.07%)
Dec 24, 2012
5.650
5.650
5.490
5.630
115,009
-0.03(-0.53%)
Dec 21, 2012
5.400
5.660
5.250
5.660
870,291
+0.22(+4.04%)
Dec 20, 2012
5.420
5.470
5.310
5.440
622,522
+0.00(+0.00%)
Dec 19, 2012
5.350
5.440
5.340
5.440
306,553
+0.10(+1.87%)
Dec 18, 2012
5.430
5.500
5.280
5.340
285,309
-0.09(-1.66%)
Dec 17, 2012
5.510
5.570
5.380
5.430
226,649
-0.05(-0.91%)
Dec 14, 2012
5.280
5.490
5.240
5.480
272,102
+0.16(+3.01%)
Dec 13, 2012
5.410
5.420
5.260
5.320
174,935
-0.09(-1.66%)
Dec 12, 2012
5.600
5.660
5.410
5.410
352,300
-0.18(-3.22%)
Dec 11, 2012
5.500
5.590
5.460
5.590
376,182
+0.15(+2.76%)
Dec 10, 2012
5.440
5.500
5.410
5.440
202,634
-0.02(-0.37%)
Dec 07, 2012
5.490
5.490
5.370
5.460
212,887
+0.02(+0.37%)
Dec 06, 2012
5.480
5.510
5.300
5.440
398,912
-0.01(-0.18%)
Dec 05, 2012
5.010
5.570
4.980
5.450
1,883,223
+0.55(+11.22%)
Dec 04, 2012
5.050
5.060
4.840
4.900
591,796
-0.25(-4.85%)
Nov 30, 2012
5.160
5.180
5.130
5.150
386,575
+0.02(+0.39%)
Nov 29, 2012
5.080
5.170
5.070
5.130
272,844
+0.10(+1.99%)
Nov 28, 2012
4.960
5.055
4.940
5.030
305,230
+0.02(+0.40%)
Nov 27, 2012
4.970
5.060
4.960
5.010
239,367
+0.02(+0.40%)
Nov 26, 2012
5.040
5.050
4.930
4.990
228,018
-0.04(-0.80%)
Nov 23, 2012
4.960
5.030
4.910
5.030
113,254
+0.07(+1.41%)
Nov 21, 2012
4.840
4.960
4.810
4.960
125,337
+0.12(+2.48%)
Nov 20, 2012
4.830
4.870
4.710
4.840
250,839
-0.02(-0.41%)
Nov 19, 2012
4.790
4.880
4.750
4.860
172,740
+0.14(+2.97%)
Nov 16, 2012
4.750
4.760
4.600
4.720
427,167
+0.00(+0.00%)
Nov 15, 2012
4.600
4.730
4.560
4.720
486,956
+0.11(+2.39%)
Nov 14, 2012
4.700
4.790
4.560
4.610
1,170,986
-0.05(-1.09%)
Nov 13, 2012
4.770
4.920
4.660
4.661
537,153
-0.14(-2.90%)
Nov 12, 2012
4.900
4.900
4.790
4.800
363,618
-0.06(-1.23%)
Nov 09, 2012
4.840
4.970
4.830
4.860
191,015
-0.01(-0.17%)
Nov 08, 2012
5.060
5.080
4.840
4.869
458,550
-0.18(-3.59%)
Nov 07, 2012
5.220
5.250
5.030
5.050
404,438
-0.23(-4.36%)
Nov 06, 2012
5.260
5.320
5.230
5.280
383,830
+0.06(+1.15%)
Nov 05, 2012
5.110
5.220
5.100
5.220
392,181
+0.11(+2.15%)
Nov 02, 2012
5.030
5.155
4.940
5.110
549,736
+0.09(+1.79%)
Nov 01, 2012
4.800
5.050
4.580
5.020
1,131,130
+0.13(+2.66%)
Oct 31, 2012
4.830
4.960
4.830
4.890
180,842
+0.06(+1.24%)
Oct 26, 2012
4.940
4.830
4.830
4.830
150,200
-0.12(-2.42%)
Oct 25, 2012
4.940
4.970
4.880
4.950
132,911
+0.08(+1.64%)
Oct 24, 2012
4.890
4.900
4.840
4.870
254,517
+0.03(+0.62%)
Oct 23, 2012
4.840
4.900
4.795
4.840
519,538
-0.02(-0.41%)
Oct 19, 2012
4.990
5.020
4.810
4.860
304,545
-0.19(-3.76%)
Oct 18, 2012
5.110
5.190
5.040
5.050
167,444
-0.06(-1.17%)
Oct 17, 2012
5.000
5.130
5.000
5.110
454,155
+0.11(+2.20%)
Oct 16, 2012
4.990
5.049
4.942
5.000
586,773
+0.07(+1.42%)
Oct 15, 2012
4.850
5.050
4.850
4.930
490,781
+0.09(+1.86%)
Oct 12, 2012
4.980
5.000
4.840
4.840
337,824
-0.12(-2.42%)
Oct 11, 2012
5.150
5.150
4.950
4.960
421,229
-0.15(-2.94%)
Oct 10, 2012
5.140
5.200
5.099
5.110
199,494
-0.02(-0.39%)
Oct 09, 2012
5.140
5.180
5.060
5.130
408,473
-0.01(-0.19%)
Oct 08, 2012
5.220
5.220
5.120
5.140
247,428
-0.13(-2.47%)
Oct 05, 2012
5.300
5.370
5.240
5.270
270,062
-0.01(-0.19%)
Oct 04, 2012
5.300
5.350
5.260
5.280
302,610
+0.00(+0.00%)
Oct 03, 2012
5.290
5.350
5.230
5.280
239,641
-0.01(-0.19%)
Oct 02, 2012
5.250
5.400
5.240
5.290
463,605
-0.04(-0.75%)
Oct 01, 2012
5.380
5.470
5.310
5.330
235,694
-0.04(-0.74%)
Sep 28, 2012
5.500
5.520
5.370
5.370
247,329
-0.17(-3.07%)
Sep 27, 2012
5.480
5.570
5.440
5.540
331,874
+0.10(+1.84%)
Sep 26, 2012
5.460
5.510
5.340
5.440
319,253
-0.02(-0.37%)
Sep 25, 2012
5.750
5.770
5.450
5.460
363,039
-0.24(-4.21%)
Sep 24, 2012
5.740
5.870
5.650
5.700
229,912
-0.09(-1.55%)
Sep 21, 2012
5.790
5.890
5.750
5.790
361,080
+0.09(+1.58%)
Sep 20, 2012
5.710
5.720
5.580
5.700
358,739
-0.05(-0.87%)
Sep 19, 2012
5.970
6.040
5.730
5.750
516,026
-0.28(-4.64%)
Sep 18, 2012
6.020
6.040
5.980
6.030
181,716
+0.02(+0.33%)
Sep 17, 2012
6.090
6.090
5.960
6.010
207,302
-0.11(-1.80%)
Sep 14, 2012
6.040
6.180
6.030
6.120
318,185
+0.11(+1.83%)
Sep 13, 2012
5.940
6.060
5.840
6.010
445,570
+0.03(+0.50%)
Sep 12, 2012
5.930
6.000
5.880
5.980
300,144
+0.07(+1.18%)
Sep 11, 2012
5.800
5.920
5.750
5.910
304,551
+0.13(+2.25%)
Sep 10, 2012
5.820
5.840
5.720
5.780
226,165
-0.01(-0.17%)
Sep 07, 2012
5.810
5.820
5.700
5.790
203,815
+0.03(+0.52%)
Sep 06, 2012
5.800
5.840
5.760
5.760
392,729
+0.03(+0.52%)
Sep 05, 2012
5.760
5.780
5.670
5.730
428,939
+0.00(+0.00%)
Sep 04, 2012
5.840
5.840
5.650
5.730
405,730
-0.14(-2.39%)
Aug 31, 2012
5.960
5.990
5.780
5.870
165,148
-0.04(-0.68%)
Aug 30, 2012
5.950
5.970
5.900
5.910
107,944
-0.10(-1.66%)
Aug 29, 2012
5.820
6.050
5.820
6.010
308,583
+0.18(+3.09%)
Aug 27, 2012
5.850
5.890
5.720
5.830
430,747
-0.08(-1.35%)
Aug 24, 2012
5.890
5.950
5.790
5.910
218,982
-0.01(-0.17%)
Aug 23, 2012
6.040
6.040
5.860
5.920
327,646
-0.13(-2.15%)
Aug 22, 2012
6.200
6.220
6.020
6.050
208,221
-0.19(-3.04%)
Aug 21, 2012
6.330
6.450
6.220
6.240
343,144
-0.08(-1.27%)
Aug 20, 2012
6.380
6.400
6.280
6.320
194,186
-0.10(-1.56%)
Aug 17, 2012
6.310
6.440
6.200
6.420
387,566
+0.10(+1.58%)
Aug 16, 2012
6.290
6.380
6.160
6.320
339,029
-0.01(-0.16%)
Aug 15, 2012
5.910
6.400
5.780
6.330
1,333,638
+0.61(+10.66%)
Aug 14, 2012
5.990
6.030
5.680
5.720
410,470
-0.20(-3.38%)
Aug 13, 2012
6.090
6.110
5.880
5.920
625,579
-0.19(-3.11%)
Aug 10, 2012
5.760
6.130
5.660
6.110
517,494
+0.33(+5.71%)
Aug 09, 2012
5.790
5.895
5.740
5.780
285,635
+0.00(+0.00%)
Aug 08, 2012
6.000
6.010
5.730
5.780
371,430
-0.36(-5.86%)
Aug 07, 2012
6.040
6.160
6.000
6.140
340,574
+0.14(+2.33%)
Aug 06, 2012
5.870
6.100
5.770
6.000
204,103
+0.15(+2.56%)
Aug 03, 2012
5.840
5.940
5.780
5.850
198,973
+0.14(+2.45%)
Aug 02, 2012
5.660
5.800
5.650
5.710
183,461
-0.01(-0.17%)
Aug 01, 2012
5.890
5.900
5.710
5.720
310,641
-0.13(-2.22%)
Jul 31, 2012
5.980
6.030
5.840
5.850
338,351
-0.13(-2.17%)
Jul 30, 2012
6.130
6.240
5.970
5.980
190,320
-0.15(-2.45%)
Jul 27, 2012
5.770
6.160
5.620
6.130
343,903
+0.42(+7.36%)
Jul 26, 2012
5.850
5.920
5.650
5.710
300,156
+0.01(+0.18%)
Jul 25, 2012
5.730
5.850
5.700
5.700
295,339
+0.01(+0.18%)
Jul 24, 2012
5.860
5.910
5.680
5.690
223,825
-0.17(-2.90%)
Jul 23, 2012
5.840
5.880
5.710
5.860
190,968
-0.09(-1.51%)
Jul 20, 2012
6.160
6.160
5.920
5.950
246,283
-0.23(-3.72%)
Jul 19, 2012
6.200
6.330
6.160
6.180
413,359
+0.02(+0.32%)
Jul 18, 2012
6.090
6.240
6.010
6.160
184,918
+0.05(+0.82%)
Jul 17, 2012
6.280
6.310
6.110
6.110
178,371
-0.12(-1.93%)
Jul 16, 2012
6.190
6.290
6.090
6.230
198,462
+0.00(+0.00%)
Jul 13, 2012
6.170
6.280
6.040
6.230
174,046
+0.07(+1.14%)
Jul 12, 2012
6.180
6.200
6.010
6.160
189,433
-0.11(-1.75%)
Jul 11, 2012
6.220
6.300
6.120
6.270
368,629
+0.07(+1.13%)
Jul 10, 2012
6.340
6.430
6.125
6.200
531,580
-0.12(-1.90%)
Jul 09, 2012
6.420
6.430
6.200
6.320
141,250
-0.14(-2.24%)
Jul 06, 2012
6.530
6.590
6.270
6.465
319,199
-0.17(-2.49%)
Jul 05, 2012
6.550
6.720
6.470
6.630
240,231
+0.03(+0.45%)
Jul 03, 2012
6.330
6.600
6.280
6.600
345,546
+0.30(+4.76%)
Jul 02, 2012
6.150
6.300
6.120
6.300
317,091
+0.20(+3.28%)
Jun 29, 2012
6.030
6.150
6.000
6.100
393,615
+0.24(+4.10%)
Jun 28, 2012
5.870
5.920
5.720
5.860
194,112
-0.09(-1.51%)
Jun 27, 2012
5.800
5.990
5.800
5.950
129,383
+0.14(+2.41%)
Jun 26, 2012
5.670
5.850
5.670
5.810
225,380
+0.14(+2.47%)
Jun 25, 2012
5.910
5.919
5.670
5.670
226,367
-0.32(-5.34%)
Jun 22, 2012
5.690
5.993
5.680
5.990
699,388
+0.33(+5.83%)
Jun 21, 2012
6.180
6.180
5.650
5.660
421,513
-0.53(-8.56%)
Jun 20, 2012
6.090
6.250
6.060
6.190
164,006
+0.07(+1.14%)
Jun 19, 2012
5.980
6.140
5.920
6.120
248,928
+0.15(+2.51%)
Jun 18, 2012
5.950
6.080
5.890
5.970
154,741
-0.03(-0.50%)
Jun 15, 2012
5.770
6.010
5.770
6.000
327,053
+0.22(+3.81%)
Jun 14, 2012
5.600
5.790
5.580
5.780
189,184
+0.17(+3.03%)
Jun 13, 2012
5.660
5.770
5.560
5.610
323,516
-0.06(-1.06%)
Jun 12, 2012
5.670
5.730
5.560
5.670
461,355
+0.00(+0.00%)
Jun 11, 2012
5.950
5.980
5.660
5.670
201,261
-0.23(-3.90%)
Jun 08, 2012
5.800
5.950
5.770
5.900
218,629
+0.06(+1.03%)
Jun 07, 2012
5.850
5.950
5.800
5.840
369,409
+0.09(+1.57%)
Jun 06, 2012
5.680
5.790
5.640
5.750
300,365
+0.12(+2.13%)
Jun 05, 2012
5.580
5.780
5.500
5.630
367,452
+0.04(+0.72%)
Jun 04, 2012
5.710
5.830
5.510
5.590
365,454
-0.10(-1.76%)
Jun 01, 2012
5.820
5.990
5.680
5.690
232,698
-0.31(-5.17%)
May 31, 2012
6.090
6.090
5.870
6.000
371,585
-0.11(-1.80%)
May 30, 2012
6.010
6.135
5.970
6.110
376,868
-0.02(-0.33%)
May 29, 2012
5.880
6.130
5.880
6.130
329,015
+0.33(+5.69%)
May 25, 2012
5.670
5.880
5.600
5.800
171,606
+0.11(+1.93%)
May 24, 2012
5.740
5.760
5.580
5.690
325,757
-0.06(-1.04%)
May 23, 2012
5.630
5.770
5.580
5.750
447,358
+0.03(+0.52%)
May 22, 2012
5.840
5.930
5.660
5.720
281,281
-0.14(-2.39%)
May 21, 2012
5.690
5.940
5.600
5.860
299,995
+0.18(+3.17%)
May 18, 2012
5.580
5.800
5.580
5.680
516,291
+0.10(+1.79%)
May 17, 2012
5.640
5.710
5.520
5.580
714,836
-0.02(-0.36%)
May 16, 2012
5.620
5.715
5.510
5.600
631,520
+0.00(+0.00%)
May 15, 2012
5.920
6.140
5.590
5.600
667,806
-0.22(-3.78%)
May 14, 2012
5.640
5.830
5.611
5.820
398,375
+0.10(+1.75%)
May 11, 2012
5.540
5.820
5.540
5.720
378,262
+0.16(+2.88%)
May 10, 2012
5.470
5.560
5.390
5.560
521,893
+0.19(+3.54%)
May 09, 2012
5.400
5.480
5.330
5.370
459,835
-0.14(-2.54%)
May 08, 2012
5.670
5.670
5.490
5.510
680,570
-0.23(-4.01%)
May 07, 2012
5.630
5.800
5.550
5.740
410,317
-0.08(-1.37%)
May 04, 2012
5.940
5.990
5.810
5.820
297,829
-0.18(-3.00%)
May 03, 2012
6.060
6.080
5.960
6.000
427,486
-0.08(-1.32%)
May 02, 2012
6.080
6.120
5.990
6.080
297,700
-0.07(-1.14%)
May 01, 2012
6.190
6.250
6.110
6.150
384,235
-0.04(-0.65%)
Apr 30, 2012
6.320
6.330
6.180
6.190
293,012
-0.21(-3.28%)
Apr 27, 2012
6.350
6.430
6.210
6.400
247,399
+0.09(+1.43%)
Apr 26, 2012
6.110
6.330
6.090
6.310
265,157
+0.21(+3.44%)
Apr 25, 2012
6.030
6.200
6.020
6.100
298,243
+0.16(+2.69%)
Apr 24, 2012
6.010
6.050
5.920
5.940
283,562
-0.05(-0.83%)
Apr 23, 2012
5.950
6.020
5.800
5.990
521,927
-0.08(-1.32%)
Apr 20, 2012
6.240
6.250
6.060
6.070
306,739
-0.09(-1.46%)
Apr 19, 2012
6.160
6.300
6.120
6.160
222,153
-0.02(-0.32%)
Apr 18, 2012
6.270
6.290
6.100
6.180
427,563
-0.17(-2.68%)
Apr 17, 2012
6.180
6.400
6.100
6.350
217,931
+0.22(+3.59%)
Apr 16, 2012
6.120
6.240
5.980
6.130
283,222
+0.03(+0.49%)
Apr 13, 2012
6.350
6.350
6.100
6.100
296,344
-0.30(-4.69%)
Apr 12, 2012
6.120
6.420
6.120
6.400
252,666
+0.30(+4.92%)
Apr 11, 2012
6.140
6.290
6.060
6.100
369,179
+0.05(+0.83%)
Apr 10, 2012
6.170
6.320
6.010
6.050
435,204
-0.14(-2.26%)
Apr 09, 2012
6.220
6.320
6.100
6.190
412,365
-0.18(-2.83%)
Apr 05, 2012
6.350
6.450
6.300
6.370
705,413
+0.00(+0.00%)
Apr 04, 2012
6.480
6.540
6.310
6.370
564,032
-0.22(-3.34%)
Apr 03, 2012
6.710
6.770
6.560
6.590
349,895
-0.16(-2.37%)
Apr 02, 2012
6.650
6.780
6.595
6.750
359,228
+0.10(+1.50%)
Mar 30, 2012
6.760
6.780
6.600
6.650
361,023
-0.04(-0.60%)
Mar 29, 2012
6.540
6.700
6.540
6.690
368,126
+0.09(+1.36%)
Mar 28, 2012
6.740
6.740
6.570
6.600
500,264
-0.15(-2.22%)
Mar 27, 2012
6.690
6.860
6.680
6.750
342,391
+0.06(+0.90%)
Mar 26, 2012
6.690
6.810
6.680
6.690
380,872
+0.09(+1.36%)
Mar 23, 2012
6.630
6.630
6.500
6.600
351,971
+0.00(+0.00%)
Mar 22, 2012
6.590
6.649
6.490
6.600
341,708
-0.07(-1.05%)
Mar 21, 2012
6.530
6.740
6.530
6.670
490,928
+0.16(+2.46%)
Mar 20, 2012
6.430
6.600
6.390
6.510
562,633
+0.02(+0.31%)
Mar 19, 2012
6.430
6.600
6.420
6.490
863,240
+0.00(+0.00%)
Mar 16, 2012
6.410
6.510
6.320
6.490
643,895
+0.09(+1.41%)
Mar 15, 2012
6.350
6.470
6.260
6.400
623,158
+0.08(+1.27%)
Mar 14, 2012
6.510
6.550
6.210
6.320
544,869
-0.19(-2.92%)
Mar 13, 2012
6.510
6.550
6.430
6.510
316,564
+0.08(+1.24%)
Mar 12, 2012
6.480
6.529
6.380
6.430
605,173
-0.03(-0.46%)
Mar 09, 2012
6.500
6.550
6.400
6.460
824,593
-0.02(-0.31%)
Mar 08, 2012
6.470
6.540
6.350
6.480
385,718
+0.08(+1.25%)
Mar 07, 2012
6.330
6.490
6.330
6.400
729,084
+0.20(+3.23%)
Mar 06, 2012
6.310
6.360
6.180
6.200
1,231,041
-0.22(-3.43%)
Mar 05, 2012
6.720
6.760
6.370
6.420
1,057,284
-0.33(-4.89%)
Mar 02, 2012
6.990
7.070
6.750
6.750
807,126
-0.25(-3.57%)
Mar 01, 2012
7.020
7.150
6.950
7.000
739,237
-0.01(-0.14%)
Feb 29, 2012
7.350
7.400
7.000
7.010
1,008,949
-0.29(-3.97%)
Feb 28, 2012
7.290
7.430
7.220
7.300
423,878
+0.03(+0.41%)
Feb 27, 2012
7.290
7.370
7.160
7.270
445,312
-0.12(-1.62%)
Feb 24, 2012
7.210
7.440
7.065
7.390
921,151
+0.16(+2.21%)
Feb 23, 2012
7.240
7.320
7.150
7.230
402,015
+0.02(+0.28%)
Feb 22, 2012
7.250
7.260
7.150
7.210
504,144
-0.06(-0.83%)
Feb 21, 2012
7.450
7.490
7.110
7.270
928,913
-0.15(-2.02%)
Feb 17, 2012
7.330
7.539
7.290
7.420
1,066,069
+0.14(+1.92%)
Feb 16, 2012
7.490
7.490
6.710
7.280
1,251,777
-0.25(-3.32%)
Feb 15, 2012
7.490
7.700
7.260
7.530
1,052,774
+0.08(+1.07%)
Feb 14, 2012
7.410
7.470
7.230
7.450
559,784
+0.03(+0.40%)
Feb 13, 2012
7.560
7.560
7.290
7.420
579,085
-0.03(-0.40%)
Feb 10, 2012
7.470
7.485
7.353
7.450
267,635
-0.11(-1.46%)
Feb 09, 2012
7.410
7.570
7.380
7.560
580,594
+0.17(+2.30%)
Feb 08, 2012
7.260
7.430
7.230
7.390
327,904
+0.18(+2.50%)
Feb 07, 2012
7.330
7.400
7.160
7.210
320,405
-0.11(-1.50%)
Feb 06, 2012
7.400
7.410
7.180
7.320
458,569
-0.17(-2.27%)
Feb 03, 2012
7.400
7.505
7.310
7.490
669,337
+0.20(+2.74%)
Feb 02, 2012
7.180
7.375
7.080
7.290
448,850
+0.11(+1.53%)
Feb 01, 2012
6.930
7.200
6.880
7.180
607,462
+0.32(+4.66%)
Jan 31, 2012
7.010
7.080
6.730
6.860
400,222
-0.07(-1.01%)
Jan 30, 2012
7.080
7.200
6.850
6.930
457,777
-0.35(-4.81%)
Jan 27, 2012
7.110
7.290
7.063
7.280
317,350
+0.13(+1.82%)
Jan 26, 2012
7.340
7.340
7.100
7.150
366,211
-0.16(-2.19%)
Jan 25, 2012
7.060
7.360
6.985
7.310
844,850
+0.25(+3.54%)
Jan 24, 2012
7.000
7.070
6.931
7.060
689,016
+0.00(+0.00%)
Jan 23, 2012
7.150
7.200
7.010
7.060
489,947
-0.12(-1.67%)
Jan 20, 2012
7.160
7.330
7.020
7.180
436,734
-0.01(-0.14%)
Jan 19, 2012
7.390
7.650
7.140
7.190
1,844,421
-0.13(-1.78%)
Jan 18, 2012
6.810
7.350
6.810
7.320
1,204,887
+0.51(+7.49%)
Jan 17, 2012
6.600
6.830
6.590
6.810
702,323
+0.30(+4.61%)
Jan 13, 2012
6.620
6.730
6.500
6.510
310,555
-0.22(-3.27%)
Jan 12, 2012
6.810
6.830
6.580
6.730
1,038,274
-0.06(-0.88%)
Jan 11, 2012
6.560
6.820
6.390
6.790
309,034
+0.17(+2.57%)
Jan 10, 2012
6.650
6.750
6.580
6.620
354,452
+0.10(+1.53%)
Jan 09, 2012
6.350
6.560
6.240
6.520
675,151
+0.20(+3.16%)
Jan 06, 2012
6.340
6.360
6.170
6.320
354,419
-0.01(-0.16%)
Jan 05, 2012
6.230
6.330
6.150
6.330
361,022
+0.07(+1.12%)
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.