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
Hawaiian Hlds Inc
(NQ:
HA
)
13.44
-0.05 (-0.37%)
Streaming Delayed Price
Updated: 10:25 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 (%)
Feb 29, 2008
4.856
5.010
4.760
5.010
63,554
+0.07(+1.36%)
Feb 28, 2008
4.808
5.010
4.808
4.943
159,328
+0.21(+4.48%)
Feb 27, 2008
4.962
4.962
4.692
4.731
74,207
-0.16(-3.35%)
Feb 26, 2008
4.952
4.952
4.731
4.895
35,910
-0.06(-1.17%)
Feb 25, 2008
4.779
4.952
4.721
4.952
26,361
+0.06(+1.18%)
Feb 22, 2008
4.750
4.895
4.634
4.895
62,724
+0.07(+1.40%)
Feb 21, 2008
4.962
4.962
4.772
4.827
27,607
-0.13(-2.53%)
Feb 20, 2008
4.818
4.952
4.769
4.952
78,047
+0.04(+0.78%)
Feb 19, 2008
4.818
4.914
4.702
4.914
683,925
+0.07(+1.39%)
Feb 18, 2008
4.673
4.846
4.644
4.846
0
+0.00(+0.00%)
Feb 15, 2008
4.673
4.846
4.644
4.846
26,984
+0.13(+2.86%)
Feb 14, 2008
4.837
4.856
4.567
4.712
46,369
-0.11(-2.20%)
Feb 13, 2008
4.789
4.866
4.769
4.818
32,381
+0.01(+0.20%)
Feb 12, 2008
4.769
4.866
4.721
4.808
29,371
-0.04(-0.80%)
Feb 11, 2008
4.827
4.856
4.548
4.846
57,888
-0.02(-0.40%)
Feb 08, 2008
4.856
4.885
4.577
4.866
112,608
-0.08(-1.56%)
Feb 07, 2008
4.702
4.943
4.538
4.943
59,885
+0.30(+6.43%)
Feb 06, 2008
4.875
4.875
4.644
4.644
43,175
-0.26(-5.30%)
Feb 05, 2008
4.779
4.904
4.721
4.904
85,831
+0.09(+1.80%)
Feb 04, 2008
5.058
5.058
4.480
4.818
115,515
-0.08(-1.57%)
Feb 01, 2008
4.885
4.962
4.818
4.895
57,981
+0.01(+0.20%)
Jan 31, 2008
4.933
4.962
4.779
4.885
126,490
+0.02(+0.40%)
Jan 30, 2008
4.904
4.952
4.789
4.866
120,704
-0.09(-1.75%)
Jan 29, 2008
4.789
4.952
4.769
4.952
163,673
+0.10(+1.98%)
Jan 28, 2008
4.721
4.914
4.654
4.856
111,206
+0.14(+3.07%)
Jan 25, 2008
4.702
4.808
4.384
4.712
537,376
+0.01(+0.21%)
Jan 24, 2008
4.615
4.712
4.480
4.702
59,885
+0.02(+0.41%)
Jan 23, 2008
4.856
4.856
4.577
4.683
123,860
-0.25(-5.08%)
Jan 22, 2008
5.145
5.145
4.336
4.933
82,407
+0.21(+4.49%)
Jan 21, 2008
4.702
4.827
4.596
4.721
0
+0.00(+0.00%)
Jan 18, 2008
4.702
4.827
4.596
4.721
50,336
-0.04(-0.81%)
Jan 17, 2008
5.058
5.058
4.731
4.760
71,509
-0.17(-3.52%)
Jan 16, 2008
4.837
5.010
4.769
4.933
95,489
-0.03(-0.58%)
Jan 15, 2008
4.933
5.010
4.673
4.962
116,552
+0.03(+0.59%)
Jan 14, 2008
5.058
5.058
4.808
4.933
111,856
-0.07(-1.35%)
Jan 11, 2008
4.885
5.001
4.769
5.001
879,699
+0.13(+2.57%)
Jan 10, 2008
4.818
4.875
4.721
4.875
157,756
+0.06(+1.20%)
Jan 09, 2008
4.712
4.914
4.634
4.818
76,171
+0.08(+1.63%)
Jan 08, 2008
4.432
4.760
4.432
4.740
47,742
+0.21(+4.68%)
Jan 07, 2008
4.625
4.721
4.336
4.529
70,471
-0.02(-0.42%)
Jan 04, 2008
4.702
4.818
4.529
4.548
69,744
-0.22(-4.65%)
Jan 03, 2008
4.846
4.846
4.721
4.769
40,288
-0.05(-1.00%)
Jan 02, 2008
5.001
5.001
4.712
4.818
84,794
-0.10(-1.96%)
Jan 01, 2008
4.914
4.914
4.818
4.914
0
+0.00(+0.00%)
Dec 31, 2007
4.914
4.914
4.818
4.914
77,528
+0.00(+0.00%)
Dec 28, 2007
4.895
4.933
4.818
4.914
80,642
+0.06(+1.19%)
Dec 27, 2007
4.991
5.010
4.856
4.856
40,061
-0.10(-1.95%)
Dec 26, 2007
4.779
4.962
4.769
4.952
169,069
+0.04(+0.76%)
Dec 24, 2007
4.856
4.933
4.856
4.915
13,388
+0.01(+0.22%)
Dec 21, 2007
4.808
4.914
4.798
4.904
61,338
+0.00(+0.00%)
Dec 20, 2007
4.818
4.914
4.721
4.904
51,374
+0.01(+0.20%)
Dec 19, 2007
4.846
4.962
4.837
4.895
55,266
-0.05(-0.97%)
Dec 18, 2007
4.875
5.010
4.683
4.943
175,503
+0.07(+1.38%)
Dec 17, 2007
4.904
4.962
4.731
4.875
78,618
-0.15(-3.07%)
Dec 14, 2007
4.634
5.030
4.634
5.030
77,892
+0.26(+5.45%)
Dec 13, 2007
4.789
4.837
4.606
4.769
57,913
-0.04(-0.80%)
Dec 12, 2007
4.895
4.962
4.779
4.808
92,681
-0.08(-1.58%)
Dec 11, 2007
4.818
4.991
4.818
4.885
154,435
+0.07(+1.40%)
Dec 10, 2007
4.818
4.866
4.740
4.818
95,795
+0.00(+0.00%)
Dec 07, 2007
4.943
4.943
4.571
4.818
65,282
+0.00(+0.00%)
Dec 06, 2007
4.808
4.827
4.673
4.818
51,893
+0.09(+1.83%)
Dec 05, 2007
4.798
4.808
4.712
4.731
30,617
-0.08(-1.60%)
Dec 04, 2007
4.808
4.818
4.779
4.808
58,120
-0.01(-0.20%)
Dec 03, 2007
4.818
4.972
4.769
4.818
278,037
-0.13(-2.53%)
Nov 30, 2007
4.813
4.943
4.789
4.943
211,933
+0.17(+3.64%)
Nov 29, 2007
4.818
4.972
4.750
4.769
116,137
+0.07(+1.43%)
Nov 28, 2007
4.451
4.818
4.432
4.702
198,662
+0.25(+5.63%)
Nov 27, 2007
4.394
4.451
4.239
4.451
83,444
+0.03(+0.76%)
Nov 26, 2007
4.509
4.509
4.403
4.418
76,491
-0.04(-0.97%)
Nov 23, 2007
4.490
4.529
4.451
4.461
23,767
+0.01(+0.22%)
Nov 21, 2007
4.519
4.519
4.403
4.451
56,032
+0.04(+0.87%)
Nov 20, 2007
4.606
4.606
4.336
4.413
851,469
-0.08(-1.72%)
Nov 19, 2007
4.644
4.644
4.471
4.490
103,787
-0.11(-2.31%)
Nov 16, 2007
4.818
4.818
4.596
4.596
200,205
-0.22(-4.60%)
Nov 15, 2007
4.789
4.818
4.789
4.818
18,058
-0.02(-0.40%)
Nov 14, 2007
4.789
4.866
4.740
4.837
167,097
+0.02(+0.40%)
Nov 13, 2007
4.808
5.030
4.673
4.818
114,373
+0.05(+1.01%)
Nov 12, 2007
4.972
5.058
4.692
4.769
45,901
-0.09(-1.79%)
Nov 09, 2007
4.827
4.856
4.683
4.856
99,843
+0.05(+1.00%)
Nov 08, 2007
4.721
4.818
4.654
4.808
113,231
+0.13(+2.67%)
Nov 07, 2007
4.712
4.740
4.663
4.683
50,648
-0.03(-0.61%)
Nov 06, 2007
4.760
4.808
4.654
4.712
78,670
-0.10(-2.00%)
Nov 05, 2007
4.567
4.818
4.567
4.808
63,102
+0.09(+1.84%)
Nov 02, 2007
4.673
4.760
4.471
4.721
84,482
+0.05(+1.03%)
Nov 01, 2007
4.933
4.933
4.634
4.673
222,000
-0.29(-5.83%)
Oct 31, 2007
4.866
5.107
4.866
4.962
1,543,936
+0.73(+17.31%)
Oct 30, 2007
4.095
4.239
4.095
4.230
46,081
+0.04(+0.92%)
Oct 29, 2007
4.182
4.239
4.182
4.191
43,382
-0.04(-0.91%)
Oct 26, 2007
4.278
4.307
4.191
4.230
42,241
-0.02(-0.45%)
Oct 25, 2007
4.374
4.374
4.191
4.249
105,551
-0.16(-3.71%)
Oct 24, 2007
4.239
4.432
4.143
4.413
83,341
+0.11(+2.46%)
Oct 23, 2007
4.211
4.307
4.105
4.307
64,244
+0.12(+2.76%)
Oct 22, 2007
3.902
4.239
3.902
4.191
89,360
+0.24(+6.10%)
Oct 19, 2007
3.950
4.047
3.883
3.950
39,646
-0.10(-2.38%)
Oct 18, 2007
4.066
4.143
3.970
4.047
49,091
-0.02(-0.47%)
Oct 17, 2007
4.047
4.182
3.970
4.066
63,621
+0.02(+0.48%)
Oct 16, 2007
3.999
4.076
3.873
4.047
52,204
+0.04(+0.96%)
Oct 15, 2007
4.076
4.095
3.960
4.008
16,917
-0.04(-0.95%)
Oct 12, 2007
4.133
4.153
3.989
4.047
73,481
-0.08(-1.87%)
Oct 11, 2007
4.143
4.162
4.124
4.124
13,284
-0.05(-1.15%)
Oct 10, 2007
4.162
4.230
4.124
4.172
164,294
-0.04(-0.92%)
Oct 09, 2007
4.230
4.239
4.173
4.211
67,669
-0.03(-0.68%)
Oct 08, 2007
4.143
4.239
4.114
4.239
80,642
+0.08(+1.85%)
Oct 05, 2007
4.239
4.239
4.105
4.162
54,592
-0.07(-1.59%)
Oct 04, 2007
4.143
4.230
4.105
4.230
91,643
+0.04(+0.92%)
Oct 03, 2007
4.105
4.191
3.999
4.191
393,768
+0.05(+1.16%)
Oct 02, 2007
4.114
4.162
4.047
4.143
99,324
+0.03(+0.70%)
Oct 01, 2007
4.220
4.220
3.902
4.114
377,162
-0.11(-2.51%)
Sep 28, 2007
4.143
4.239
3.912
4.220
747,682
+0.11(+2.58%)
Sep 27, 2007
3.642
4.114
3.613
4.114
909,174
+0.41(+11.20%)
Sep 26, 2007
3.758
3.777
3.507
3.700
97,559
-0.06(-1.54%)
Sep 25, 2007
3.286
3.758
3.218
3.758
365,745
+0.43(+13.04%)
Sep 24, 2007
3.237
3.324
3.208
3.324
229,473
+0.07(+2.07%)
Sep 21, 2007
3.314
3.363
3.228
3.257
36,636
-0.11(-3.15%)
Sep 20, 2007
3.257
3.363
3.228
3.363
103,371
+0.09(+2.65%)
Sep 19, 2007
3.295
3.372
3.208
3.276
39,958
-0.04(-1.16%)
Sep 18, 2007
3.257
3.372
3.180
3.314
39,646
+0.02(+0.58%)
Sep 17, 2007
3.334
3.363
3.189
3.295
91,228
-0.06(-1.72%)
Sep 14, 2007
3.411
3.420
3.218
3.353
36,325
-0.05(-1.42%)
Sep 13, 2007
3.392
3.420
3.180
3.401
60,715
+0.00(+0.00%)
Sep 12, 2007
3.382
3.401
3.228
3.401
35,287
+0.10(+2.92%)
Sep 11, 2007
3.295
3.382
3.180
3.305
44,732
+0.01(+0.29%)
Sep 10, 2007
3.257
3.498
2.997
3.295
35,183
+0.05(+1.49%)
Sep 07, 2007
3.334
3.372
3.228
3.247
22,418
-0.13(-3.72%)
Sep 06, 2007
3.382
3.391
3.305
3.372
9,444
-0.05(-1.41%)
Sep 05, 2007
3.420
3.459
3.324
3.420
24,078
-0.05(-1.39%)
Sep 04, 2007
3.526
3.526
3.449
3.469
30,202
-0.05(-1.37%)
Aug 31, 2007
3.343
3.546
3.324
3.517
59,677
+0.17(+5.19%)
Aug 30, 2007
3.324
3.469
3.228
3.343
57,705
+0.02(+0.58%)
Aug 29, 2007
3.324
3.469
3.141
3.324
347,479
+0.00(+0.00%)
Aug 28, 2007
3.517
3.517
3.247
3.324
53,035
-0.17(-4.96%)
Aug 27, 2007
3.218
3.517
3.218
3.498
52,412
+0.04(+1.11%)
Aug 24, 2007
3.507
3.517
3.276
3.459
102,645
-0.06(-1.64%)
Aug 23, 2007
3.517
3.517
3.372
3.517
89,672
+0.00(+0.00%)
Aug 22, 2007
3.247
3.613
3.199
3.517
282,612
+0.24(+7.35%)
Aug 21, 2007
3.170
3.372
3.045
3.276
138,140
+0.13(+3.98%)
Aug 20, 2007
3.276
3.372
3.064
3.151
91,021
-0.08(-2.39%)
Aug 17, 2007
3.131
3.276
3.025
3.228
355,574
+0.19(+6.35%)
Aug 16, 2007
2.842
3.035
2.775
3.035
57,913
+0.13(+4.65%)
Aug 15, 2007
2.910
3.006
2.871
2.900
31,551
-0.07(-2.27%)
Aug 14, 2007
2.987
3.093
2.958
2.968
43,486
-0.07(-2.22%)
Aug 13, 2007
2.987
3.064
2.891
3.035
43,382
+0.10(+3.28%)
Aug 10, 2007
3.083
3.083
2.842
2.939
90,606
-0.14(-4.69%)
Aug 09, 2007
3.083
3.276
2.900
3.083
103,579
+0.00(+0.00%)
Aug 08, 2007
2.862
3.083
2.794
3.083
115,099
+0.29(+10.35%)
Aug 07, 2007
2.765
2.794
2.502
2.794
75,660
+0.06(+2.11%)
Aug 06, 2007
2.679
2.736
2.679
2.736
63,413
+0.03(+1.07%)
Aug 03, 2007
2.746
2.871
2.698
2.707
50,129
-0.16(-5.70%)
Aug 02, 2007
2.842
2.939
2.823
2.871
31,136
+0.05(+1.71%)
Aug 01, 2007
2.891
2.910
2.736
2.823
112,608
-0.03(-1.01%)
Jul 31, 2007
2.939
2.987
2.842
2.852
387,956
-0.09(-2.95%)
Jul 30, 2007
3.006
3.006
2.871
2.939
67,046
-0.05(-1.61%)
Jul 27, 2007
3.064
3.064
2.842
2.987
155,161
-0.03(-0.96%)
Jul 26, 2007
3.169
3.169
2.968
3.016
109,287
-0.19(-6.01%)
Jul 25, 2007
3.074
3.228
3.035
3.208
77,217
+0.16(+5.38%)
Jul 24, 2007
3.083
3.112
3.006
3.045
279,706
-0.01(-0.32%)
Jul 23, 2007
3.151
3.199
3.045
3.054
62,272
-0.10(-3.06%)
Jul 20, 2007
3.170
3.208
3.112
3.151
45,043
+0.01(+0.31%)
Jul 19, 2007
3.160
3.170
3.122
3.141
22,210
+0.00(+0.00%)
Jul 18, 2007
3.141
3.199
3.122
3.141
275,762
-0.05(-1.51%)
Jul 17, 2007
3.189
3.218
3.180
3.189
26,361
+0.00(+0.00%)
Jul 16, 2007
3.218
3.305
3.180
3.189
73,792
+0.02(+0.61%)
Jul 13, 2007
3.353
3.353
3.170
3.170
140,216
-0.16(-4.91%)
Jul 12, 2007
3.372
3.372
3.295
3.334
72,339
-0.03(-0.86%)
Jul 11, 2007
3.295
3.372
3.228
3.363
52,723
-0.01(-0.29%)
Jul 10, 2007
3.324
3.401
3.324
3.372
89,775
+0.03(+0.86%)
Jul 09, 2007
3.459
3.459
3.324
3.343
43,901
-0.05(-1.42%)
Jul 06, 2007
3.401
3.440
3.372
3.392
11,001
+0.02(+0.57%)
Jul 05, 2007
3.401
3.401
3.353
3.372
26,258
+0.00(+0.00%)
Jul 03, 2007
3.401
3.411
3.334
3.372
26,050
-0.04(-1.13%)
Jul 02, 2007
3.449
3.507
3.372
3.411
20,653
-0.08(-2.21%)
Jun 29, 2007
3.536
3.565
3.449
3.488
47,326
-0.09(-2.43%)
Jun 28, 2007
3.372
3.613
3.318
3.575
38,193
+0.23(+6.98%)
Jun 27, 2007
3.382
3.392
3.305
3.341
26,361
-0.04(-1.20%)
Jun 26, 2007
3.372
3.411
3.372
3.382
16,502
+0.01(+0.29%)
Jun 25, 2007
3.517
3.517
3.372
3.372
52,827
-0.14(-4.11%)
Jun 22, 2007
3.517
3.526
3.478
3.517
50,440
-0.05(-1.35%)
Jun 21, 2007
3.469
3.565
3.430
3.565
16,398
-0.08(-2.12%)
Jun 20, 2007
3.498
3.642
3.372
3.642
48,779
+0.15(+4.42%)
Jun 19, 2007
3.488
3.498
3.488
3.488
20,238
+0.00(+0.00%)
Jun 18, 2007
3.517
3.546
3.469
3.488
70,471
+0.00(+0.00%)
Jun 15, 2007
3.498
3.536
3.488
3.488
79,293
-0.03(-0.82%)
Jun 14, 2007
3.507
3.555
3.488
3.517
94,965
-0.01(-0.27%)
Jun 13, 2007
3.565
3.613
3.517
3.526
37,363
-0.03(-0.81%)
Jun 12, 2007
3.700
3.700
3.546
3.555
29,267
-0.06(-1.60%)
Jun 11, 2007
3.604
3.661
3.536
3.613
122,053
+0.16(+4.75%)
Jun 08, 2007
3.401
3.459
3.382
3.449
17,955
+0.04(+1.13%)
Jun 07, 2007
3.392
3.440
3.372
3.411
92,578
-0.01(-0.28%)
Jun 06, 2007
3.469
3.488
3.372
3.420
186,505
-0.10(-2.74%)
Jun 05, 2007
3.555
3.661
3.469
3.517
87,700
-0.04(-1.08%)
Jun 04, 2007
3.565
3.565
3.526
3.555
31,655
-0.17(-4.65%)
Jun 01, 2007
3.729
3.787
3.690
3.729
44,213
+0.00(+0.00%)
May 31, 2007
3.748
3.796
3.671
3.729
66,008
+0.02(+0.52%)
May 30, 2007
3.738
3.787
3.661
3.710
37,051
-0.03(-0.77%)
May 29, 2007
3.758
3.787
3.613
3.738
84,586
+0.13(+3.47%)
May 25, 2007
3.507
3.613
3.498
3.613
31,862
+0.10(+2.74%)
May 24, 2007
3.526
3.565
3.507
3.517
57,601
-0.02(-0.54%)
May 23, 2007
3.661
3.661
3.517
3.536
51,789
-0.06(-1.61%)
May 22, 2007
3.671
3.700
3.565
3.594
41,307
-0.08(-2.10%)
May 21, 2007
3.671
3.681
3.575
3.671
47,015
-0.03(-0.78%)
May 18, 2007
3.681
3.748
3.565
3.700
167,304
-0.01(-0.26%)
May 17, 2007
3.902
3.902
3.681
3.710
87,388
-0.17(-4.47%)
May 16, 2007
3.787
3.902
3.681
3.883
42,967
+0.10(+2.54%)
May 15, 2007
3.902
3.902
3.787
3.787
387,125
-0.08(-1.99%)
May 14, 2007
3.864
3.893
3.854
3.864
56,875
-0.04(-0.99%)
May 11, 2007
3.883
3.941
3.854
3.902
57,498
+0.00(+0.00%)
May 10, 2007
3.960
3.960
3.854
3.902
130,875
-0.05(-1.22%)
May 09, 2007
3.979
3.989
3.758
3.950
149,453
-0.03(-0.73%)
May 08, 2007
3.873
3.979
3.844
3.979
217,226
+0.08(+1.98%)
May 07, 2007
3.902
3.902
3.758
3.902
565,328
+0.00(+0.00%)
May 04, 2007
3.286
3.999
3.257
3.902
1,334,390
+0.65(+19.82%)
May 03, 2007
2.939
3.276
2.862
3.257
877,415
+0.06(+1.81%)
May 02, 2007
3.180
3.247
3.112
3.199
123,817
+0.00(+0.00%)
May 01, 2007
3.228
3.257
3.083
3.199
193,666
-0.03(-0.90%)
Apr 30, 2007
3.286
3.295
3.112
3.228
281,262
-0.03(-0.89%)
Apr 27, 2007
3.266
3.276
3.103
3.257
190,449
-0.02(-0.59%)
Apr 26, 2007
3.247
3.276
3.180
3.276
85,001
+0.03(+0.89%)
Apr 25, 2007
3.353
3.353
3.180
3.247
405,184
-0.07(-2.04%)
Apr 24, 2007
3.420
3.420
3.228
3.314
154,538
-0.05(-1.43%)
Apr 23, 2007
3.555
3.555
3.343
3.363
109,599
-0.17(-4.90%)
Apr 20, 2007
3.469
3.536
3.440
3.536
216,811
+0.12(+3.38%)
Apr 19, 2007
3.420
3.456
3.372
3.420
79,293
+0.05(+1.43%)
Apr 18, 2007
3.440
3.440
3.334
3.372
56,771
-0.08(-2.23%)
Apr 17, 2007
3.478
3.478
3.324
3.449
52,204
+0.13(+3.77%)
Apr 16, 2007
3.353
3.440
3.324
3.324
92,059
+0.00(+0.00%)
Apr 13, 2007
3.324
3.324
3.257
3.324
103,268
+0.04(+1.17%)
Apr 12, 2007
3.266
3.343
3.228
3.286
286,659
+0.02(+0.59%)
Apr 11, 2007
3.372
3.420
3.266
3.266
343,742
-0.09(-2.59%)
Apr 10, 2007
3.208
3.420
3.208
3.353
400,618
+0.22(+7.08%)
Apr 09, 2007
3.103
3.228
3.103
3.131
856,658
+0.00(+0.00%)
Apr 05, 2007
3.016
3.180
2.977
3.131
286,037
+0.19(+6.56%)
Apr 04, 2007
3.016
3.025
2.891
2.939
195,431
-0.10(-3.17%)
Apr 03, 2007
3.083
3.160
3.016
3.035
228,123
+0.01(+0.32%)
Apr 02, 2007
3.170
3.170
2.987
3.025
208,612
-0.01(-0.32%)
Mar 30, 2007
3.180
3.180
3.016
3.035
431,858
-0.14(-4.55%)
Mar 29, 2007
3.228
3.237
3.074
3.180
142,188
-0.07(-2.08%)
Mar 28, 2007
3.420
3.420
3.180
3.247
401,655
+0.02(+0.60%)
Mar 27, 2007
3.623
3.710
3.006
3.228
1,336,777
-0.86(-20.99%)
Mar 26, 2007
4.239
4.239
4.085
4.085
52,308
-0.17(-4.07%)
Mar 23, 2007
4.297
4.297
4.191
4.259
55,110
-0.01(-0.23%)
Mar 22, 2007
4.288
4.297
4.153
4.268
32,900
+0.06(+1.37%)
Mar 21, 2007
4.326
4.403
4.191
4.211
116,449
-0.11(-2.46%)
Mar 20, 2007
4.239
4.365
4.211
4.317
80,642
+0.08(+1.82%)
Mar 19, 2007
4.191
4.239
4.143
4.239
34,353
+0.03(+0.69%)
Mar 16, 2007
4.143
4.211
4.047
4.211
64,970
+0.02(+0.46%)
Mar 15, 2007
3.999
4.191
3.999
4.191
65,282
+0.18(+4.57%)
Mar 14, 2007
3.960
4.047
3.864
4.008
146,962
-0.04(-0.95%)
Mar 13, 2007
4.278
4.316
3.950
4.047
174,673
-0.23(-5.41%)
Mar 12, 2007
4.239
4.288
4.172
4.278
84,482
+0.04(+0.91%)
Mar 09, 2007
4.211
4.288
4.153
4.239
361,075
-0.01(-0.23%)
Mar 08, 2007
4.288
4.288
4.211
4.249
111,052
-0.04(-0.90%)
Mar 07, 2007
4.211
4.288
4.133
4.288
105,966
+0.03(+0.68%)
Mar 06, 2007
4.297
4.297
4.201
4.259
257,807
-0.04(-0.90%)
Mar 05, 2007
4.239
4.297
4.172
4.297
134,715
+0.04(+0.90%)
Mar 02, 2007
4.345
4.384
4.162
4.259
270,676
-0.09(-2.00%)
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.