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
Daktronics Inc
(NQ:
DAKT
)
11.36
UNCHANGED
Streaming Delayed Price
Updated: 4:00 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 29, 2012
6.738
6.755
6.492
6.492
306,360
-0.19(-2.81%)
Feb 28, 2012
6.716
6.809
6.644
6.680
196,782
+0.01(+0.11%)
Feb 27, 2012
6.593
6.705
6.586
6.673
194,089
+0.00(+0.00%)
Feb 24, 2012
6.601
6.709
6.586
6.673
192,422
+0.07(+1.09%)
Feb 23, 2012
6.629
6.629
6.438
6.601
320,311
-0.03(-0.44%)
Feb 22, 2012
7.113
7.206
6.543
6.629
620,922
-0.47(-6.61%)
Feb 21, 2012
7.445
7.639
7.091
7.098
394,814
-1.03(-12.69%)
Feb 17, 2012
8.260
8.260
8.058
8.130
135,840
-0.11(-1.31%)
Feb 16, 2012
7.957
8.238
7.942
8.238
129,064
+0.31(+3.91%)
Feb 15, 2012
8.202
8.202
7.885
7.928
139,883
-0.20(-2.48%)
Feb 14, 2012
8.202
8.231
8.043
8.130
119,464
-0.10(-1.23%)
Feb 13, 2012
8.079
8.238
8.079
8.231
98,791
+0.22(+2.70%)
Feb 10, 2012
8.260
8.260
8.000
8.014
179,877
-0.32(-3.89%)
Feb 09, 2012
8.353
8.361
8.166
8.339
161,743
-0.01(-0.09%)
Feb 08, 2012
8.390
8.505
8.231
8.346
89,238
-0.03(-0.34%)
Feb 07, 2012
8.382
8.433
8.267
8.375
108,924
-0.04(-0.43%)
Feb 06, 2012
8.447
8.498
8.289
8.411
93,774
-0.11(-1.27%)
Feb 03, 2012
8.404
8.613
8.325
8.519
174,325
+0.25(+3.05%)
Feb 02, 2012
8.231
8.332
8.108
8.267
144,490
+0.04(+0.53%)
Feb 01, 2012
7.957
8.281
7.942
8.224
249,880
+0.33(+4.20%)
Jan 31, 2012
7.949
7.993
7.816
7.892
168,062
-0.03(-0.36%)
Jan 30, 2012
8.043
8.087
7.885
7.921
128,262
-0.19(-2.40%)
Jan 27, 2012
7.791
8.130
7.791
8.115
236,670
+0.27(+3.50%)
Jan 26, 2012
7.863
7.896
7.769
7.841
324,305
+0.05(+0.65%)
Jan 25, 2012
7.675
7.834
7.517
7.791
279,235
+0.11(+1.41%)
Jan 24, 2012
7.509
7.704
7.351
7.683
310,015
+0.12(+1.62%)
Jan 23, 2012
7.610
7.784
7.538
7.560
181,352
-0.07(-0.95%)
Jan 20, 2012
7.473
7.671
7.329
7.632
251,063
+0.14(+1.83%)
Jan 19, 2012
7.466
7.574
7.437
7.495
184,220
+0.05(+0.68%)
Jan 18, 2012
7.062
7.452
7.033
7.445
355,118
+0.36(+5.09%)
Jan 17, 2012
7.228
7.315
7.033
7.084
240,299
-0.09(-1.21%)
Jan 13, 2012
7.178
7.214
7.091
7.170
379,135
-0.10(-1.39%)
Jan 12, 2012
7.243
7.279
7.142
7.271
470,953
+0.04(+0.60%)
Jan 11, 2012
7.206
7.235
7.149
7.228
177,322
-0.01(-0.10%)
Jan 10, 2012
7.084
7.235
7.005
7.235
524,195
+0.24(+3.40%)
Jan 09, 2012
7.077
7.077
6.976
6.997
140,467
-0.04(-0.61%)
Jan 06, 2012
7.069
7.084
6.997
7.041
127,668
-0.01(-0.20%)
Jan 05, 2012
6.997
7.156
6.954
7.055
70,446
+0.02(+0.31%)
Jan 04, 2012
7.048
7.133
6.954
7.033
83,640
+0.13(+1.88%)
Dec 30, 2011
7.134
7.156
6.889
6.904
224,389
-0.23(-3.24%)
Dec 29, 2011
7.163
7.235
7.113
7.134
114,177
-0.01(-0.10%)
Dec 28, 2011
7.033
7.228
6.983
7.142
226,229
+0.11(+1.54%)
Dec 27, 2011
7.012
7.084
6.925
7.033
95,265
+0.01(+0.10%)
Dec 23, 2011
7.127
7.198
6.947
7.026
104,250
-0.07(-1.02%)
Dec 21, 2011
7.178
7.178
6.759
7.098
181,551
-0.08(-1.11%)
Dec 20, 2011
6.889
7.214
6.889
7.178
189,309
+0.43(+6.30%)
Dec 19, 2011
6.932
7.069
6.730
6.752
219,189
-0.10(-1.47%)
Dec 16, 2011
6.846
6.976
6.680
6.853
617,986
+0.07(+1.06%)
Dec 15, 2011
6.810
6.889
6.680
6.781
102,656
+0.07(+1.08%)
Dec 14, 2011
6.817
6.867
6.702
6.709
168,541
-0.18(-2.62%)
Dec 13, 2011
7.113
7.192
6.831
6.889
122,584
-0.18(-2.55%)
Dec 12, 2011
7.033
7.127
6.947
7.069
157,891
-0.10(-1.41%)
Dec 09, 2011
7.041
7.214
6.990
7.170
155,569
+0.13(+1.84%)
Dec 08, 2011
6.990
7.178
6.947
7.041
218,688
-0.04(-0.61%)
Dec 07, 2011
6.867
7.149
6.803
7.084
147,487
+0.14(+1.97%)
Dec 06, 2011
7.098
7.257
6.853
6.947
138,510
+0.13(+1.90%)
Dec 05, 2011
6.926
6.947
6.735
6.817
197,680
+0.07(+1.01%)
Dec 02, 2011
6.468
6.827
6.297
6.748
311,189
+0.42(+6.71%)
Dec 01, 2011
6.399
6.523
6.324
6.324
149,614
-0.11(-1.70%)
Nov 30, 2011
6.358
6.490
6.290
6.434
447,917
+0.38(+6.33%)
Nov 29, 2011
6.263
6.276
6.002
6.050
108,942
-0.22(-3.49%)
Nov 28, 2011
6.194
6.352
6.126
6.269
213,134
+0.25(+4.21%)
Nov 25, 2011
6.112
6.297
6.008
6.016
90,479
-0.14(-2.22%)
Nov 23, 2011
6.180
6.249
6.139
6.153
181,543
-0.10(-1.53%)
Nov 22, 2011
6.180
6.447
6.112
6.249
279,457
-0.25(-3.79%)
Nov 21, 2011
6.632
6.694
6.458
6.495
157,933
-0.31(-4.62%)
Nov 18, 2011
6.701
6.834
6.666
6.810
138,400
+0.11(+1.63%)
Nov 17, 2011
6.701
6.825
6.598
6.701
106,254
+0.01(+0.10%)
Nov 16, 2011
6.701
6.926
6.680
6.694
126,414
-0.11(-1.61%)
Nov 15, 2011
6.646
6.851
6.564
6.803
107,939
+0.14(+2.05%)
Nov 14, 2011
6.646
6.748
6.584
6.666
125,615
-0.05(-0.71%)
Nov 11, 2011
6.625
6.776
6.625
6.714
147,336
+0.19(+2.94%)
Nov 10, 2011
6.701
6.701
6.502
6.523
114,075
-0.03(-0.52%)
Nov 09, 2011
6.728
6.892
6.550
6.557
219,042
-0.41(-5.89%)
Nov 08, 2011
7.002
7.002
6.714
6.968
263,351
+0.03(+0.39%)
Nov 07, 2011
7.009
7.009
6.714
6.940
126,246
-0.10(-1.36%)
Nov 04, 2011
6.940
7.050
6.800
7.036
127,946
-0.01(-0.19%)
Nov 03, 2011
6.858
7.084
6.618
7.050
167,325
+0.31(+4.57%)
Nov 02, 2011
6.728
6.790
6.598
6.742
134,585
+0.15(+2.28%)
Nov 01, 2011
6.687
6.796
6.529
6.591
175,660
-0.32(-4.65%)
Oct 31, 2011
7.009
7.111
6.879
6.913
132,373
-0.27(-3.81%)
Oct 28, 2011
7.193
7.344
7.125
7.187
159,434
-0.08(-1.04%)
Oct 27, 2011
6.844
7.344
6.796
7.262
378,453
+0.55(+8.16%)
Oct 26, 2011
6.523
6.748
6.305
6.714
154,228
+0.31(+4.81%)
Oct 25, 2011
6.625
6.625
6.365
6.406
158,950
-0.27(-4.10%)
Oct 24, 2011
6.550
6.728
6.495
6.680
168,015
+0.16(+2.52%)
Oct 21, 2011
6.584
6.618
6.345
6.516
172,477
+0.05(+0.85%)
Oct 20, 2011
6.310
6.502
6.153
6.461
154,660
+0.14(+2.16%)
Oct 19, 2011
6.529
6.543
6.235
6.324
117,717
-0.23(-3.55%)
Oct 18, 2011
6.324
6.598
6.174
6.557
210,989
+0.27(+4.36%)
Oct 17, 2011
6.482
6.509
6.276
6.283
164,024
-0.30(-4.57%)
Oct 14, 2011
6.598
6.598
6.461
6.584
114,915
+0.08(+1.26%)
Oct 13, 2011
6.502
6.577
6.393
6.502
75,312
-0.05(-0.84%)
Oct 12, 2011
6.475
6.598
6.427
6.557
194,350
+0.12(+1.91%)
Oct 11, 2011
6.242
6.468
6.187
6.434
147,170
+0.11(+1.73%)
Oct 10, 2011
6.187
6.352
6.071
6.324
170,260
+0.29(+4.88%)
Oct 07, 2011
6.194
6.194
5.893
6.030
202,031
-0.13(-2.11%)
Oct 06, 2011
6.160
6.201
6.050
6.160
184,966
+0.05(+0.90%)
Oct 05, 2011
6.044
6.160
5.927
6.105
164,727
+0.09(+1.48%)
Oct 04, 2011
5.496
6.071
5.482
6.016
344,239
+0.48(+8.65%)
Oct 03, 2011
5.825
6.146
5.537
5.537
266,201
-0.34(-5.71%)
Sep 30, 2011
5.996
6.228
5.852
5.872
239,469
-0.26(-4.24%)
Sep 29, 2011
6.037
6.160
5.866
6.133
174,848
+0.29(+4.92%)
Sep 28, 2011
6.324
6.420
5.845
5.845
229,861
-0.46(-7.27%)
Sep 27, 2011
6.427
6.612
6.194
6.304
279,560
+0.05(+0.88%)
Sep 26, 2011
6.201
6.269
5.989
6.249
160,340
+0.12(+1.90%)
Sep 23, 2011
6.037
6.215
5.920
6.133
182,453
+0.11(+1.82%)
Sep 22, 2011
6.105
6.310
5.893
6.023
303,394
-0.33(-5.17%)
Sep 21, 2011
6.420
6.591
6.277
6.352
332,709
-0.10(-1.49%)
Sep 20, 2011
6.516
6.625
6.434
6.447
180,350
-0.07(-1.05%)
Sep 19, 2011
6.399
6.584
6.365
6.516
166,440
+0.01(+0.11%)
Sep 16, 2011
6.536
6.646
6.358
6.509
381,248
+0.03(+0.42%)
Sep 15, 2011
6.591
6.680
6.365
6.482
122,391
-0.02(-0.32%)
Sep 14, 2011
6.447
6.646
6.263
6.502
149,477
+0.14(+2.15%)
Sep 13, 2011
6.297
6.413
6.105
6.365
231,879
+0.11(+1.75%)
Sep 12, 2011
5.783
6.269
5.681
6.256
322,565
+0.34(+5.79%)
Sep 09, 2011
6.126
6.180
5.811
5.913
242,622
-0.29(-4.74%)
Sep 08, 2011
6.358
6.502
6.153
6.208
186,326
-0.21(-3.20%)
Sep 07, 2011
6.297
6.434
6.263
6.413
198,408
+0.25(+4.00%)
Sep 06, 2011
6.064
6.276
6.023
6.167
221,897
-0.13(-2.07%)
Sep 02, 2011
6.276
6.461
6.153
6.297
364,434
-0.17(-2.65%)
Sep 01, 2011
6.584
6.687
6.331
6.468
280,946
-0.13(-1.97%)
Aug 31, 2011
6.639
6.742
6.495
6.598
219,532
+0.03(+0.42%)
Aug 30, 2011
6.618
6.707
6.406
6.571
221,437
-0.10(-1.44%)
Aug 29, 2011
6.324
6.673
6.208
6.666
197,692
+0.43(+6.92%)
Aug 26, 2011
5.982
6.310
5.913
6.235
228,634
+0.18(+3.05%)
Aug 25, 2011
6.208
6.235
5.913
6.050
282,442
-0.10(-1.56%)
Aug 24, 2011
6.174
6.324
5.920
6.146
370,064
-0.06(-0.99%)
Aug 23, 2011
5.886
6.310
5.475
6.208
488,691
+0.32(+5.47%)
Aug 22, 2011
5.955
5.955
5.756
5.886
261,333
+0.13(+2.26%)
Aug 19, 2011
5.523
5.845
5.503
5.756
253,854
+0.09(+1.57%)
Aug 18, 2011
5.763
5.770
5.537
5.667
399,776
-0.27(-4.61%)
Aug 17, 2011
5.955
6.064
5.886
5.941
226,276
+0.01(+0.23%)
Aug 16, 2011
6.098
6.139
5.900
5.927
258,005
-0.27(-4.31%)
Aug 15, 2011
6.153
6.247
6.040
6.194
154,944
+0.12(+1.91%)
Aug 12, 2011
6.228
6.228
5.989
6.078
178,493
-0.08(-1.22%)
Aug 11, 2011
6.030
6.228
6.016
6.153
344,745
+0.16(+2.74%)
Aug 10, 2011
6.201
6.331
5.955
5.989
342,390
-0.44(-6.91%)
Aug 09, 2011
6.358
6.434
5.701
6.434
383,554
+0.40(+6.58%)
Aug 08, 2011
6.399
6.865
6.037
6.037
402,989
-0.57(-8.70%)
Aug 05, 2011
6.796
6.926
6.365
6.612
274,605
-0.06(-0.92%)
Aug 04, 2011
6.872
6.926
6.639
6.673
338,004
-0.33(-4.69%)
Aug 03, 2011
6.865
7.036
6.632
7.002
247,130
+0.16(+2.40%)
Aug 02, 2011
7.084
7.221
6.824
6.837
277,841
-0.29(-4.03%)
Aug 01, 2011
6.906
7.172
6.728
7.125
314,958
+0.33(+4.83%)
Jul 29, 2011
6.673
6.844
6.632
6.796
227,236
+0.01(+0.10%)
Jul 28, 2011
6.837
6.923
6.721
6.790
165,168
-0.08(-1.20%)
Jul 27, 2011
7.132
7.187
6.851
6.872
203,583
-0.33(-4.56%)
Jul 26, 2011
7.323
7.323
7.166
7.200
78,206
-0.13(-1.77%)
Jul 25, 2011
7.317
7.433
7.262
7.330
66,669
-0.12(-1.56%)
Jul 22, 2011
7.460
7.488
7.323
7.447
95,369
-0.02(-0.27%)
Jul 21, 2011
7.317
7.495
7.241
7.467
139,292
+0.17(+2.35%)
Jul 20, 2011
7.364
7.433
7.139
7.296
95,075
-0.07(-0.93%)
Jul 19, 2011
7.152
7.392
7.084
7.364
139,761
+0.29(+4.06%)
Jul 18, 2011
7.173
7.173
6.872
7.077
171,797
-0.14(-1.90%)
Jul 15, 2011
7.228
7.269
7.084
7.214
160,509
+0.02(+0.29%)
Jul 14, 2011
7.515
7.563
7.166
7.193
113,491
-0.29(-3.93%)
Jul 13, 2011
7.453
7.631
7.317
7.488
115,291
+0.09(+1.20%)
Jul 12, 2011
7.419
7.597
7.289
7.399
160,912
-0.05(-0.73%)
Jul 11, 2011
7.399
7.488
7.303
7.453
145,251
-0.09(-1.18%)
Jul 08, 2011
7.467
7.549
7.358
7.542
114,785
-0.07(-0.90%)
Jul 07, 2011
7.659
7.782
7.563
7.611
151,183
+0.05(+0.63%)
Jul 06, 2011
7.652
7.666
7.522
7.563
133,073
-0.12(-1.52%)
Jul 05, 2011
7.447
7.686
7.323
7.679
214,871
+0.21(+2.75%)
Jul 01, 2011
7.358
7.495
7.228
7.474
232,518
+0.09(+1.20%)
Jun 30, 2011
7.317
7.426
7.282
7.385
221,221
+0.10(+1.41%)
Jun 29, 2011
7.207
7.317
7.125
7.282
203,812
+0.13(+1.82%)
Jun 28, 2011
7.139
7.234
7.029
7.152
194,479
+0.04(+0.58%)
Jun 27, 2011
7.056
7.187
6.981
7.111
185,585
+0.02(+0.29%)
Jun 24, 2011
7.187
7.187
6.988
7.091
412,386
-0.05(-0.67%)
Jun 23, 2011
6.824
7.166
6.756
7.139
172,426
+0.20(+2.86%)
Jun 22, 2011
7.070
7.166
6.920
6.940
421,449
-0.16(-2.31%)
Jun 21, 2011
6.844
7.152
6.824
7.104
480,707
+0.31(+4.53%)
Jun 20, 2011
6.817
6.858
6.673
6.796
693,221
+0.05(+0.81%)
Jun 17, 2011
6.762
6.892
6.639
6.742
802,055
+0.04(+0.61%)
Jun 16, 2011
6.680
6.837
6.612
6.701
486,167
+0.03(+0.41%)
Jun 15, 2011
6.612
6.783
6.605
6.673
361,486
-0.03(-0.51%)
Jun 14, 2011
6.721
6.824
6.618
6.707
554,653
+0.09(+1.34%)
Jun 13, 2011
6.776
6.831
6.605
6.618
399,186
-0.14(-2.03%)
Jun 10, 2011
6.803
6.920
6.673
6.755
182,051
-0.09(-1.30%)
Jun 09, 2011
6.947
6.981
6.810
6.844
196,714
-0.04(-0.60%)
Jun 08, 2011
7.000
7.102
6.831
6.885
271,387
-0.17(-2.40%)
Jun 07, 2011
7.237
7.278
7.041
7.055
289,232
-0.12(-1.70%)
Jun 06, 2011
7.393
7.427
7.156
7.177
294,421
-0.23(-3.10%)
Jun 03, 2011
7.590
7.596
7.332
7.406
454,491
+0.87(+13.24%)
May 24, 2011
6.513
6.709
6.432
6.540
300,388
+0.09(+1.47%)
May 23, 2011
6.439
6.567
6.398
6.445
129,628
-0.15(-2.26%)
May 20, 2011
6.655
6.696
6.533
6.594
355,687
-0.09(-1.37%)
May 19, 2011
6.716
6.764
6.662
6.686
257,396
+0.05(+0.77%)
May 18, 2011
6.594
6.709
6.567
6.635
226,297
+0.08(+1.24%)
May 17, 2011
6.418
6.655
6.384
6.554
195,447
+0.07(+1.04%)
May 16, 2011
6.499
6.736
6.479
6.486
175,329
-0.10(-1.59%)
May 13, 2011
6.845
6.892
6.560
6.591
189,244
-0.25(-3.61%)
May 12, 2011
6.743
6.892
6.723
6.838
198,338
+0.05(+0.80%)
May 11, 2011
7.122
7.210
6.750
6.784
208,484
-0.39(-5.47%)
May 10, 2011
6.960
7.183
6.852
7.177
194,626
+0.27(+3.92%)
May 09, 2011
6.764
6.926
6.676
6.906
130,509
+0.14(+2.00%)
May 06, 2011
6.750
6.838
6.723
6.770
166,756
+0.12(+1.73%)
May 05, 2011
6.662
6.933
6.608
6.655
260,505
-0.08(-1.21%)
May 04, 2011
6.906
6.919
6.730
6.736
152,373
-0.20(-2.83%)
May 03, 2011
7.055
7.129
6.791
6.933
169,484
-0.14(-1.92%)
May 02, 2011
7.129
7.386
7.028
7.068
155,090
-0.19(-2.61%)
Apr 29, 2011
7.319
7.410
7.251
7.258
105,494
-0.03(-0.37%)
Apr 28, 2011
7.325
7.380
7.258
7.285
205,754
-0.08(-1.10%)
Apr 27, 2011
7.298
7.427
7.197
7.366
213,343
+0.07(+1.02%)
Apr 26, 2011
7.122
7.386
7.109
7.292
280,965
+0.19(+2.67%)
Apr 25, 2011
7.041
7.156
7.007
7.102
157,437
+0.00(+0.00%)
Apr 21, 2011
7.353
7.353
7.061
7.102
123,745
-0.18(-2.51%)
Apr 20, 2011
7.061
7.359
7.048
7.285
265,335
+0.38(+5.49%)
Apr 19, 2011
6.892
6.940
6.770
6.906
242,462
+0.06(+0.89%)
Apr 18, 2011
6.831
6.912
6.791
6.845
182,816
-0.16(-2.32%)
Apr 15, 2011
6.872
7.021
6.811
7.007
279,092
+0.10(+1.47%)
Apr 14, 2011
6.831
6.980
6.709
6.906
324,758
+0.01(+0.20%)
Apr 13, 2011
7.048
7.068
6.818
6.892
263,796
-0.08(-1.16%)
Apr 12, 2011
6.980
7.021
6.838
6.973
289,482
-0.03(-0.39%)
Apr 11, 2011
7.136
7.298
6.987
7.000
159,118
-0.15(-2.08%)
Apr 08, 2011
7.332
7.332
7.129
7.149
143,230
-0.12(-1.68%)
Apr 07, 2011
7.488
7.488
7.271
7.271
244,586
-0.20(-2.72%)
Apr 06, 2011
7.549
7.617
7.393
7.474
197,803
+0.01(+0.09%)
Apr 05, 2011
7.481
7.623
7.461
7.468
168,583
-0.03(-0.45%)
Apr 04, 2011
7.447
7.549
7.386
7.501
324,563
+0.07(+0.91%)
Apr 01, 2011
7.359
7.454
7.285
7.434
331,569
+0.16(+2.14%)
Mar 31, 2011
7.373
7.380
7.251
7.278
273,784
-0.14(-1.83%)
Mar 30, 2011
7.413
7.569
7.386
7.413
192,468
+0.03(+0.46%)
Mar 29, 2011
7.346
7.481
7.346
7.380
181,258
+0.01(+0.18%)
Mar 28, 2011
7.353
7.481
7.312
7.366
401,721
+0.05(+0.74%)
Mar 25, 2011
7.461
7.515
7.293
7.312
373,765
-0.12(-1.55%)
Mar 24, 2011
7.610
7.610
7.427
7.427
275,549
-0.12(-1.53%)
Mar 23, 2011
7.468
7.711
7.441
7.542
265,272
+0.03(+0.36%)
Mar 22, 2011
7.630
7.630
7.447
7.515
158,688
-0.07(-0.98%)
Mar 21, 2011
7.535
7.705
7.447
7.590
223,337
+0.27(+3.70%)
Mar 18, 2011
6.946
7.346
6.937
7.319
391,757
+0.48(+7.03%)
Mar 17, 2011
7.034
7.095
6.831
6.838
285,287
-0.05(-0.69%)
Mar 16, 2011
6.980
7.122
6.832
6.885
203,327
-0.17(-2.40%)
Mar 15, 2011
6.858
7.143
6.838
7.055
402,298
-0.12(-1.70%)
Mar 14, 2011
7.190
7.325
7.109
7.177
192,207
-0.10(-1.40%)
Mar 11, 2011
7.285
7.351
7.177
7.278
214,838
-0.05(-0.65%)
Mar 10, 2011
7.468
7.583
7.285
7.325
263,861
-0.28(-3.65%)
Mar 09, 2011
7.603
7.691
7.468
7.603
214,213
+0.00(+0.00%)
Mar 08, 2011
7.312
7.711
7.305
7.603
291,282
+0.27(+3.69%)
Mar 07, 2011
7.684
7.711
7.210
7.332
316,534
-0.32(-4.16%)
Mar 04, 2011
7.562
7.745
7.359
7.650
279,837
+0.07(+0.89%)
Mar 03, 2011
7.481
7.657
7.400
7.583
457,572
+0.18(+2.38%)
Mar 02, 2011
7.420
7.549
7.244
7.407
310,227
-0.03(-0.45%)
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.