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
Alaska Air Group
(NY:
ALK
)
40.74
UNCHANGED
Streaming Delayed Price
Updated: 7:00 PM EDT, Jun 7, 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 (%)
Feb 26, 2010
7.786
7.876
7.719
7.849
8,649,399
+0.09(+1.10%)
Feb 25, 2010
7.642
7.790
7.633
7.763
7,481,043
-0.07(-0.94%)
Feb 24, 2010
7.828
7.916
7.781
7.837
6,241,338
+0.01(+0.09%)
Feb 23, 2010
7.952
8.053
7.788
7.831
7,288,399
-0.14(-1.72%)
Feb 22, 2010
8.192
8.338
7.954
7.967
10,260,125
-0.22(-2.63%)
Feb 19, 2010
7.965
8.263
7.929
8.183
14,949,601
+0.21(+2.62%)
Feb 18, 2010
7.694
7.981
7.674
7.974
10,593,686
+0.29(+3.82%)
Feb 17, 2010
7.680
7.737
7.591
7.680
7,991,196
+0.05(+0.71%)
Feb 16, 2010
7.438
7.680
7.398
7.627
8,544,158
+0.28(+3.85%)
Feb 12, 2010
7.216
7.360
7.048
7.344
10,377,852
+0.09(+1.30%)
Feb 11, 2010
7.131
7.322
7.086
7.250
15,943,149
+0.13(+1.79%)
Feb 10, 2010
7.434
7.449
7.084
7.122
11,847,661
-0.36(-4.82%)
Feb 09, 2010
7.378
7.557
7.349
7.483
10,543,741
+0.22(+3.03%)
Feb 08, 2010
7.192
7.380
7.149
7.263
9,653,650
+0.05(+0.72%)
Feb 05, 2010
7.153
7.252
7.066
7.212
13,431,631
+0.04(+0.50%)
Feb 04, 2010
7.207
7.304
7.095
7.176
25,350,642
-0.28(-3.79%)
Feb 03, 2010
7.436
7.526
7.331
7.458
13,736,652
+0.00(+0.03%)
Feb 02, 2010
7.198
7.456
7.185
7.456
12,735,969
+0.29(+4.00%)
Feb 01, 2010
7.035
7.178
7.005
7.169
8,280,163
+0.14(+2.01%)
Jan 29, 2010
7.353
7.398
7.005
7.028
15,085,166
-0.28(-3.84%)
Jan 28, 2010
7.974
8.073
7.306
7.308
32,820,984
-0.88(-10.71%)
Jan 27, 2010
7.929
8.223
7.835
8.185
9,591,219
+0.23(+2.87%)
Jan 26, 2010
8.140
8.203
7.950
7.956
7,473,908
-0.23(-2.82%)
Jan 25, 2010
8.131
8.252
8.109
8.187
5,809,671
+0.10(+1.28%)
Jan 22, 2010
8.349
8.425
8.057
8.084
7,145,699
-0.26(-3.17%)
Jan 21, 2010
8.342
8.510
8.261
8.349
10,996,813
+0.05(+0.62%)
Jan 20, 2010
8.241
8.342
8.091
8.297
8,995,447
-0.04(-0.46%)
Jan 19, 2010
8.115
8.342
8.071
8.335
7,743,255
+0.25(+3.08%)
Jan 15, 2010
8.237
8.248
7.994
8.086
10,937,949
-0.30(-3.58%)
Jan 14, 2010
8.385
8.470
8.344
8.387
4,586,019
+0.01(+0.16%)
Jan 13, 2010
8.147
8.432
8.062
8.373
6,430,415
+0.28(+3.41%)
Jan 12, 2010
7.871
8.118
7.851
8.098
8,324,757
+0.18(+2.24%)
Jan 11, 2010
8.035
8.062
7.815
7.920
10,363,582
-0.05(-0.62%)
Jan 08, 2010
8.124
8.266
7.902
7.970
10,959,354
-0.16(-1.99%)
Jan 07, 2010
8.196
8.450
8.109
8.131
12,875,101
-0.04(-0.52%)
Jan 06, 2010
8.129
8.329
8.118
8.174
13,351,362
-0.07(-0.90%)
Jan 05, 2010
7.795
8.284
7.795
8.248
13,613,573
+0.43(+5.48%)
Jan 04, 2010
7.808
7.911
7.714
7.819
8,037,573
+0.07(+0.90%)
Dec 31, 2009
7.855
7.925
7.748
7.750
6,653,384
-0.13(-1.59%)
Dec 30, 2009
7.797
7.945
7.754
7.876
3,792,250
+0.01(+0.14%)
Dec 29, 2009
7.920
7.920
7.781
7.864
4,648,450
-0.00(-0.06%)
Dec 28, 2009
8.055
8.055
7.804
7.869
6,294,850
-0.22(-2.72%)
Dec 24, 2009
8.098
8.181
7.999
8.089
1,865,801
-0.02(-0.19%)
Dec 23, 2009
8.066
8.169
7.893
8.104
5,149,683
+0.07(+0.87%)
Dec 22, 2009
7.757
8.057
7.757
8.035
8,979,393
+0.27(+3.52%)
Dec 21, 2009
7.669
7.811
7.649
7.761
5,247,790
+0.13(+1.64%)
Dec 18, 2009
7.757
7.757
7.492
7.636
15,591,751
-0.06(-0.73%)
Dec 17, 2009
7.667
7.750
7.562
7.692
6,095,070
-0.06(-0.78%)
Dec 16, 2009
7.703
7.793
7.620
7.752
5,294,167
+0.14(+1.89%)
Dec 15, 2009
7.680
7.813
7.577
7.609
11,187,674
-0.15(-1.91%)
Dec 14, 2009
7.761
7.840
7.658
7.757
9,407,493
-0.01(-0.17%)
Dec 11, 2009
7.288
7.799
7.279
7.770
15,764,775
+0.50(+6.81%)
Dec 10, 2009
7.333
7.398
7.268
7.275
9,098,904
-0.09(-1.25%)
Dec 09, 2009
7.333
7.378
7.210
7.367
4,901,742
+0.03(+0.43%)
Dec 08, 2009
7.281
7.411
7.120
7.335
11,813,770
+0.03(+0.46%)
Dec 07, 2009
7.153
7.389
7.124
7.301
8,710,047
+0.12(+1.69%)
Dec 04, 2009
6.896
7.218
6.889
7.180
9,418,195
+0.39(+5.78%)
Dec 03, 2009
6.817
6.862
6.730
6.788
10,959,354
+0.02(+0.30%)
Dec 02, 2009
6.750
6.848
6.609
6.768
15,598,886
-0.16(-2.33%)
Dec 01, 2009
6.736
6.952
6.725
6.929
10,031,805
+0.22(+3.34%)
Nov 30, 2009
6.633
6.727
6.535
6.705
11,118,108
+0.10(+1.56%)
Nov 27, 2009
6.413
6.694
6.398
6.602
3,128,696
-0.01(-0.14%)
Nov 25, 2009
6.597
6.653
6.528
6.611
4,603,856
+0.04(+0.61%)
Nov 24, 2009
6.635
6.669
6.517
6.570
4,801,852
-0.08(-1.21%)
Nov 23, 2009
6.647
6.723
6.604
6.651
5,800,752
+0.09(+1.30%)
Nov 20, 2009
6.445
6.591
6.418
6.566
4,398,725
+0.06(+0.86%)
Nov 19, 2009
6.528
6.544
6.366
6.510
6,813,921
-0.08(-1.26%)
Nov 18, 2009
6.656
6.671
6.530
6.593
8,604,806
-0.04(-0.64%)
Nov 17, 2009
6.606
6.698
6.570
6.635
4,450,454
+0.02(+0.37%)
Nov 16, 2009
6.548
6.721
6.519
6.611
6,660,519
+0.14(+2.18%)
Nov 13, 2009
6.418
6.597
6.398
6.470
7,215,265
+0.10(+1.62%)
Nov 12, 2009
6.564
6.624
6.351
6.366
7,031,539
-0.23(-3.44%)
Nov 11, 2009
6.434
6.613
6.402
6.593
8,779,613
+0.20(+3.09%)
Nov 10, 2009
6.317
6.452
6.295
6.396
10,582,983
+0.07(+1.17%)
Nov 09, 2009
6.212
6.371
6.142
6.322
11,000,381
+0.16(+2.55%)
Nov 06, 2009
5.920
6.207
5.893
6.165
8,369,351
+0.22(+3.62%)
Nov 05, 2009
5.763
5.952
5.682
5.949
9,625,110
+0.25(+4.33%)
Nov 04, 2009
5.839
5.900
5.651
5.703
11,549,775
-0.11(-1.81%)
Nov 03, 2009
5.689
5.864
5.649
5.808
12,300,734
+0.06(+0.97%)
Nov 02, 2009
5.786
5.855
5.586
5.752
14,232,534
-0.02(-0.27%)
Oct 30, 2009
5.754
5.855
5.644
5.768
13,863,298
-0.03(-0.50%)
Oct 29, 2009
5.808
5.940
5.732
5.797
11,465,939
+0.04(+0.78%)
Oct 28, 2009
6.023
6.066
5.741
5.752
12,061,711
-0.28(-4.58%)
Oct 27, 2009
5.958
6.124
5.886
6.028
9,773,161
+0.08(+1.32%)
Oct 26, 2009
6.030
6.093
5.875
5.949
15,045,924
-0.10(-1.70%)
Oct 23, 2009
6.001
6.138
5.956
6.052
13,040,990
+0.05(+0.86%)
Oct 22, 2009
6.191
6.306
5.732
6.001
19,837,074
-0.19(-3.04%)
Oct 21, 2009
6.333
6.501
6.066
6.189
20,332,956
-0.20(-3.19%)
Oct 20, 2009
6.281
6.436
6.216
6.393
11,248,322
+0.14(+2.22%)
Oct 19, 2009
6.227
6.274
6.171
6.254
8,321,189
+0.10(+1.64%)
Oct 16, 2009
6.288
6.288
6.084
6.153
5,237,087
-0.11(-1.68%)
Oct 15, 2009
6.387
6.458
6.203
6.259
6,052,260
-0.21(-3.26%)
Oct 14, 2009
6.308
6.483
6.196
6.470
9,593,003
+0.24(+3.89%)
Oct 13, 2009
6.187
6.279
6.068
6.227
5,192,493
-0.01(-0.11%)
Oct 12, 2009
6.223
6.306
6.122
6.234
7,382,937
+0.01(+0.22%)
Oct 09, 2009
6.100
6.232
5.943
6.221
6,760,409
+0.09(+1.50%)
Oct 08, 2009
5.983
6.207
5.898
6.129
9,050,743
+0.20(+3.44%)
Oct 07, 2009
6.021
6.106
5.909
5.925
6,184,258
-0.11(-1.78%)
Oct 06, 2009
5.947
6.046
5.882
6.032
8,520,969
+0.11(+1.93%)
Oct 05, 2009
5.833
6.026
5.727
5.918
5,401,192
+0.13(+2.25%)
Oct 02, 2009
5.651
5.886
5.651
5.788
6,897,758
+0.08(+1.33%)
Oct 01, 2009
5.999
5.999
5.705
5.712
8,438,917
-0.30(-4.93%)
Sep 30, 2009
6.212
6.218
5.943
6.008
9,924,780
-0.15(-2.48%)
Sep 29, 2009
6.019
6.209
6.012
6.160
7,987,628
+0.15(+2.50%)
Sep 28, 2009
6.100
6.245
5.972
6.010
8,610,157
-0.04(-0.74%)
Sep 25, 2009
5.994
6.171
5.909
6.055
10,495,580
+0.19(+3.17%)
Sep 24, 2009
6.005
6.012
5.747
5.869
8,854,531
-0.11(-1.91%)
Sep 23, 2009
6.140
6.165
5.902
5.983
8,232,002
-0.12(-1.91%)
Sep 22, 2009
6.120
6.277
6.032
6.100
11,421,345
+0.04(+0.74%)
Sep 21, 2009
5.839
6.100
5.839
6.055
10,574,065
+0.13(+2.12%)
Sep 18, 2009
6.008
6.014
5.738
5.929
9,848,079
-0.05(-0.90%)
Sep 17, 2009
6.140
6.160
5.920
5.983
7,029,755
-0.11(-1.77%)
Sep 16, 2009
6.147
6.212
5.913
6.091
8,388,972
-0.02(-0.33%)
Sep 15, 2009
5.891
6.185
5.864
6.111
8,264,109
+0.23(+3.93%)
Sep 14, 2009
5.895
5.965
5.752
5.880
8,419,296
-0.08(-1.32%)
Sep 11, 2009
6.032
6.133
5.922
5.958
8,733,236
-0.08(-1.37%)
Sep 10, 2009
5.801
6.046
5.649
6.041
17,714,412
+0.29(+5.03%)
Sep 09, 2009
5.570
5.808
5.521
5.752
7,270,561
+0.20(+3.55%)
Sep 08, 2009
5.512
5.593
5.398
5.555
7,270,561
+0.05(+0.86%)
Sep 04, 2009
5.310
5.557
5.292
5.508
6,325,174
+0.21(+3.98%)
Sep 03, 2009
5.149
5.353
5.099
5.297
6,648,033
+0.13(+2.43%)
Sep 02, 2009
5.122
5.220
5.030
5.171
10,488,445
-0.02(-0.35%)
Sep 01, 2009
5.577
5.678
5.169
5.189
15,689,857
-0.47(-8.28%)
Aug 31, 2009
5.723
5.752
5.640
5.658
7,896,657
-0.13(-2.32%)
Aug 28, 2009
5.860
5.960
5.741
5.792
5,954,154
+0.00(+0.00%)
Aug 27, 2009
5.983
6.012
5.730
5.792
8,264,109
-0.19(-3.11%)
Aug 26, 2009
5.918
6.088
5.808
5.978
13,863,298
+0.04(+0.64%)
Aug 25, 2009
5.294
5.963
5.294
5.940
24,940,380
+0.70(+13.40%)
Aug 24, 2009
5.220
5.438
5.191
5.238
7,827,091
+0.05(+0.91%)
Aug 21, 2009
5.126
5.205
5.043
5.191
6,594,520
+0.13(+2.57%)
Aug 20, 2009
5.003
5.124
4.989
5.061
4,659,152
+0.00(+0.09%)
Aug 19, 2009
5.048
5.151
5.028
5.057
6,608,790
-0.08(-1.61%)
Aug 18, 2009
5.081
5.176
5.016
5.140
5,181,791
+0.12(+2.32%)
Aug 17, 2009
5.057
5.104
4.981
5.023
5,279,897
-0.14(-2.69%)
Aug 14, 2009
5.173
5.178
4.998
5.162
6,180,690
-0.02(-0.43%)
Aug 13, 2009
5.254
5.310
5.090
5.185
6,030,855
-0.07(-1.32%)
Aug 12, 2009
5.079
5.368
5.059
5.254
8,224,867
+0.20(+3.95%)
Aug 11, 2009
5.070
5.144
4.967
5.055
4,892,824
-0.05(-0.97%)
Aug 10, 2009
5.155
5.198
5.034
5.104
4,901,742
-0.09(-1.81%)
Aug 07, 2009
5.151
5.283
5.037
5.198
10,754,223
+0.15(+2.89%)
Aug 06, 2009
5.384
5.404
5.032
5.052
17,027,668
-0.41(-7.51%)
Aug 05, 2009
5.420
5.516
5.292
5.463
7,513,151
+0.11(+2.14%)
Aug 04, 2009
5.263
5.434
5.189
5.348
5,818,589
+0.13(+2.40%)
Aug 03, 2009
5.191
5.270
5.140
5.223
8,130,328
+0.05(+1.00%)
Jul 31, 2009
5.111
5.265
5.106
5.171
8,051,843
+0.02(+0.35%)
Jul 30, 2009
5.205
5.270
5.070
5.153
8,761,776
+0.01(+0.13%)
Jul 29, 2009
5.039
5.162
4.998
5.146
8,706,479
+0.04(+0.83%)
Jul 28, 2009
4.978
5.207
4.978
5.104
5,766,861
+0.07(+1.29%)
Jul 27, 2009
5.032
5.129
4.936
5.039
6,792,516
-0.04(-0.84%)
Jul 24, 2009
4.884
5.104
4.884
5.081
8,135,679
+0.14(+2.91%)
Jul 23, 2009
4.886
5.039
4.687
4.938
13,431,631
+0.29(+6.17%)
Jul 22, 2009
4.611
4.864
4.566
4.651
7,859,198
-0.00(-0.05%)
Jul 21, 2009
4.951
4.951
4.512
4.653
11,699,610
-0.29(-5.81%)
Jul 20, 2009
4.783
4.989
4.685
4.940
9,088,202
+0.20(+4.21%)
Jul 17, 2009
4.794
4.812
4.678
4.741
5,679,457
-0.04(-0.84%)
Jul 16, 2009
4.830
4.844
4.628
4.781
6,701,545
-0.04(-0.79%)
Jul 15, 2009
4.741
4.846
4.649
4.819
12,266,843
+0.17(+3.67%)
Jul 14, 2009
4.653
4.752
4.608
4.649
12,859,047
-0.01(-0.14%)
Jul 13, 2009
4.586
4.685
4.436
4.655
9,491,329
+0.09(+2.06%)
Jul 10, 2009
4.216
4.604
4.216
4.561
17,015,182
+0.35(+8.19%)
Jul 09, 2009
4.294
4.294
4.202
4.216
5,711,564
-0.04(-0.84%)
Jul 08, 2009
4.229
4.299
4.164
4.252
9,170,254
+0.05(+1.28%)
Jul 07, 2009
4.205
4.243
4.070
4.198
8,597,671
-0.03(-0.64%)
Jul 06, 2009
4.133
4.261
4.128
4.225
8,146,382
+0.11(+2.67%)
Jul 02, 2009
4.106
4.171
4.021
4.115
6,519,603
-0.08(-1.87%)
Jul 01, 2009
4.070
4.214
4.070
4.193
10,317,205
+0.10(+2.41%)
Jun 30, 2009
4.131
4.131
4.007
4.095
6,894,190
-0.04(-0.87%)
Jun 29, 2009
4.025
4.178
3.985
4.131
10,886,221
+0.11(+2.62%)
Jun 26, 2009
4.005
4.052
3.958
4.025
9,666,136
+0.02(+0.39%)
Jun 25, 2009
3.729
4.019
3.729
4.010
17,145,396
+0.26(+7.07%)
Jun 24, 2009
3.736
3.886
3.664
3.745
11,432,048
+0.04(+1.15%)
Jun 23, 2009
3.808
3.830
3.604
3.702
12,785,914
-0.11(-2.88%)
Jun 22, 2009
3.938
3.971
3.812
3.812
11,979,659
-0.19(-4.82%)
Jun 19, 2009
4.108
4.115
3.962
4.005
13,840,109
-0.05(-1.16%)
Jun 18, 2009
3.897
4.101
3.761
4.052
17,832,140
+0.19(+5.00%)
Jun 17, 2009
3.772
3.915
3.718
3.859
14,671,336
+0.13(+3.55%)
Jun 16, 2009
3.700
3.848
3.700
3.727
15,757,640
+0.07(+1.96%)
Jun 15, 2009
3.574
3.689
3.548
3.655
12,983,910
-0.02(-0.49%)
Jun 12, 2009
3.507
3.696
3.487
3.673
13,057,043
+0.17(+5.00%)
Jun 11, 2009
3.514
3.608
3.449
3.498
13,297,850
-0.02(-0.57%)
Jun 10, 2009
3.610
3.635
3.465
3.518
13,907,892
-0.07(-1.88%)
Jun 09, 2009
3.552
3.622
3.467
3.586
11,378,535
+0.04(+1.01%)
Jun 08, 2009
3.552
3.583
3.469
3.550
17,459,336
-0.02(-0.50%)
Jun 05, 2009
3.579
3.604
3.453
3.568
12,728,834
+0.05(+1.47%)
Jun 04, 2009
3.628
3.648
3.456
3.516
12,491,595
-0.11(-3.09%)
Jun 03, 2009
3.597
3.666
3.543
3.628
15,950,284
-0.02(-0.49%)
Jun 02, 2009
3.574
3.788
3.561
3.646
18,222,780
+0.09(+2.59%)
Jun 01, 2009
3.579
3.633
3.500
3.554
14,453,719
+0.06(+1.80%)
May 29, 2009
3.382
3.536
3.344
3.492
13,133,745
+0.11(+3.32%)
May 28, 2009
3.467
3.487
3.364
3.379
20,147,446
-0.01(-0.40%)
May 27, 2009
3.619
3.651
3.373
3.393
20,022,584
-0.23(-6.32%)
May 26, 2009
3.563
3.729
3.563
3.622
16,959,886
+0.00(+0.12%)
May 22, 2009
3.711
3.756
3.566
3.617
10,641,847
-0.05(-1.47%)
May 21, 2009
3.604
3.698
3.543
3.671
17,455,768
+0.09(+2.50%)
May 20, 2009
3.604
3.796
3.572
3.581
29,248,134
+0.07(+1.91%)
May 19, 2009
3.689
3.700
3.465
3.514
27,774,758
-0.18(-4.86%)
May 18, 2009
3.615
3.696
3.532
3.693
11,160,918
+0.11(+3.07%)
May 15, 2009
3.541
3.648
3.505
3.583
18,520,666
+0.02(+0.50%)
May 14, 2009
3.498
3.752
3.258
3.566
23,689,972
-0.00(-0.13%)
May 13, 2009
3.610
3.702
3.539
3.570
12,755,590
-0.15(-4.15%)
May 12, 2009
3.810
3.888
3.588
3.725
15,729,100
-0.14(-3.54%)
May 11, 2009
3.832
3.911
3.655
3.862
15,861,097
-0.06(-1.60%)
May 08, 2009
3.942
4.016
3.850
3.924
15,547,157
+0.03(+0.86%)
May 07, 2009
4.133
4.173
3.846
3.891
13,857,947
-0.22(-5.35%)
May 06, 2009
4.232
4.279
3.965
4.110
11,838,743
-0.08(-1.87%)
May 05, 2009
4.088
4.276
4.070
4.189
17,368,364
+0.09(+2.13%)
May 04, 2009
3.974
4.117
3.868
4.101
17,254,206
+0.23(+5.97%)
May 01, 2009
3.821
3.884
3.720
3.870
9,780,296
+0.11(+2.86%)
Apr 30, 2009
3.877
3.938
3.725
3.763
11,476,642
-0.07(-1.76%)
Apr 29, 2009
3.776
3.945
3.714
3.830
15,518,617
+0.13(+3.39%)
Apr 28, 2009
3.662
3.978
3.613
3.705
19,448,216
-0.01(-0.18%)
Apr 27, 2009
3.794
3.805
3.559
3.711
30,002,660
-0.28(-7.13%)
Apr 24, 2009
3.994
4.122
3.924
3.996
14,218,264
+0.10(+2.53%)
Apr 23, 2009
4.465
4.465
3.628
3.897
37,485,488
-0.55(-12.31%)
Apr 22, 2009
4.415
4.716
4.366
4.445
12,149,115
+0.00(+0.05%)
Apr 21, 2009
4.196
4.552
4.075
4.442
11,223,349
+0.24(+5.77%)
Apr 20, 2009
4.321
4.413
4.099
4.200
15,987,743
-0.24(-5.40%)
Apr 17, 2009
4.543
4.646
4.317
4.440
15,265,325
-0.10(-2.27%)
Apr 16, 2009
4.626
4.671
4.321
4.543
12,272,194
-0.07(-1.55%)
Apr 15, 2009
4.404
4.723
4.225
4.615
12,976,775
+0.16(+3.63%)
Apr 14, 2009
4.752
4.886
4.404
4.454
10,714,981
-0.39(-7.97%)
Apr 13, 2009
4.853
4.915
4.727
4.839
10,442,067
-0.08(-1.64%)
Apr 09, 2009
4.559
4.951
4.494
4.920
10,823,790
+0.50(+11.37%)
Apr 08, 2009
4.301
4.478
4.285
4.418
5,788,266
+0.13(+3.09%)
Apr 07, 2009
4.427
4.581
4.283
4.285
11,064,596
-0.24(-5.21%)
Apr 06, 2009
4.375
4.687
4.317
4.521
15,067,329
+0.09(+1.92%)
Apr 03, 2009
4.449
4.557
4.355
4.436
9,767,810
-0.07(-1.49%)
Apr 02, 2009
4.115
4.512
4.108
4.503
21,194,506
+0.45(+11.12%)
Apr 01, 2009
3.922
4.075
3.767
4.052
10,119,209
+0.11(+2.85%)
Mar 31, 2009
3.792
4.041
3.655
3.940
13,742,003
+0.18(+4.90%)
Mar 30, 2009
3.985
4.021
3.696
3.756
17,109,722
-0.43(-10.19%)
Mar 26, 2009
3.931
4.315
3.913
4.182
14,494,745
+0.31(+7.99%)
Mar 25, 2009
3.731
4.084
3.731
3.873
12,504,081
+0.10(+2.61%)
Mar 24, 2009
3.886
3.886
3.660
3.774
15,980,608
-0.17(-4.27%)
Mar 23, 2009
3.796
3.942
3.570
3.942
12,951,802
+0.24(+6.55%)
Mar 20, 2009
3.774
3.846
3.691
3.700
12,602,187
-0.07(-1.96%)
Mar 19, 2009
4.036
4.086
3.714
3.774
13,140,880
-0.28(-6.86%)
Mar 18, 2009
4.104
4.200
3.758
4.052
16,908,158
-0.05(-1.26%)
Mar 17, 2009
3.700
4.106
3.622
4.104
18,320,886
+0.42(+11.38%)
Mar 16, 2009
3.873
4.014
3.664
3.684
19,128,926
-0.19(-4.81%)
Mar 13, 2009
3.808
3.989
3.799
3.870
11,462,372
+0.12(+3.23%)
Mar 12, 2009
3.487
3.810
3.411
3.749
17,685,872
+0.20(+5.76%)
Mar 11, 2009
3.292
3.628
3.202
3.545
33,814,532
+0.28(+8.66%)
Mar 10, 2009
3.124
3.296
3.052
3.263
25,974,954
+0.14(+4.38%)
Mar 09, 2009
3.348
3.442
3.083
3.126
27,756,920
-0.26(-7.56%)
Mar 06, 2009
3.308
3.456
3.249
3.382
20,679,004
+0.06(+1.89%)
Mar 05, 2009
4.036
4.036
3.267
3.319
42,133,936
-0.76(-18.59%)
Mar 04, 2009
4.187
4.285
3.989
4.077
16,422,978
-0.54(-11.70%)
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.