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
Cadiz Inc
(NQ:
CDZI
)
3.130
+0.020 (+0.64%)
Streaming Delayed Price
Updated: 4:00 PM EDT, May 24, 2024
Add to My Watchlist
Quote
Overview
Detailed Quote
Charting
Historical Prices
News
All News
News Headlines
Press Releases
Research
Quarterly Reports
Insider Filings
Other Filings
Historical Prices
Month:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Feb 28, 2014
7.680
7.700
7.460
7.460
36,401
-0.21(-2.74%)
Feb 27, 2014
7.800
7.840
7.521
7.670
27,409
-0.16(-2.04%)
Feb 26, 2014
7.910
8.050
7.820
7.830
25,981
-0.12(-1.51%)
Feb 25, 2014
8.390
8.390
7.940
7.950
21,400
-0.45(-5.36%)
Feb 24, 2014
8.000
8.400
7.869
8.400
61,366
+0.53(+6.75%)
Feb 21, 2014
7.829
7.920
7.660
7.869
42,194
+0.04(+0.50%)
Feb 20, 2014
7.770
7.850
7.600
7.830
26,664
+0.02(+0.26%)
Feb 19, 2014
7.420
7.810
7.420
7.810
18,734
+0.34(+4.55%)
Feb 18, 2014
7.220
7.600
7.220
7.470
31,864
+0.29(+4.04%)
Feb 14, 2014
7.450
7.180
7.180
7.180
12,300
-0.33(-4.39%)
Feb 13, 2014
7.600
7.790
7.250
7.510
31,398
-0.10(-1.31%)
Feb 12, 2014
7.500
7.710
7.500
7.610
14,148
+0.13(+1.74%)
Feb 11, 2014
7.590
7.590
7.250
7.480
11,962
-0.03(-0.40%)
Feb 10, 2014
7.300
8.020
7.300
7.510
38,247
+0.20(+2.74%)
Feb 07, 2014
7.200
7.489
7.150
7.310
25,961
+0.16(+2.24%)
Feb 06, 2014
7.257
7.390
7.100
7.150
32,671
-0.25(-3.38%)
Feb 05, 2014
7.350
7.600
7.151
7.400
33,997
+0.04(+0.54%)
Feb 04, 2014
7.570
7.570
7.360
7.360
32,321
-0.18(-2.39%)
Feb 03, 2014
7.590
7.880
7.350
7.540
60,079
-0.05(-0.66%)
Jan 31, 2014
7.200
7.590
7.050
7.590
107,530
+0.22(+2.99%)
Jan 30, 2014
7.520
7.680
7.230
7.370
19,790
-0.08(-1.07%)
Jan 29, 2014
7.480
7.560
7.180
7.450
32,860
-0.10(-1.32%)
Jan 28, 2014
7.500
7.830
7.500
7.550
18,492
+0.11(+1.48%)
Jan 27, 2014
8.010
8.379
7.440
7.440
66,967
-0.62(-7.69%)
Jan 24, 2014
7.800
8.090
7.700
8.060
139,992
+0.22(+2.81%)
Jan 23, 2014
7.800
7.939
7.650
7.840
24,454
-0.10(-1.26%)
Jan 22, 2014
8.520
8.710
7.640
7.940
165,551
-0.67(-7.78%)
Jan 21, 2014
7.630
8.790
7.500
8.610
476,704
+1.06(+14.04%)
Jan 17, 2014
7.380
7.550
7.550
7.550
118,100
+0.20(+2.72%)
Jan 16, 2014
7.110
7.350
7.110
7.350
27,544
+0.18(+2.57%)
Jan 15, 2014
6.975
7.240
6.970
7.165
10,140
+0.18(+2.51%)
Jan 14, 2014
6.930
7.010
6.900
6.990
4,776
-0.01(-0.14%)
Jan 13, 2014
7.080
7.270
6.940
7.000
17,412
-0.16(-2.23%)
Jan 10, 2014
7.100
7.160
6.970
7.160
24,342
+0.05(+0.70%)
Jan 09, 2014
7.320
7.340
7.000
7.110
12,527
-0.23(-3.13%)
Jan 08, 2014
7.340
7.350
7.300
7.340
5,950
+0.00(+0.00%)
Jan 07, 2014
7.320
7.550
7.260
7.340
22,518
+0.00(+0.00%)
Jan 06, 2014
7.000
7.410
7.000
7.340
71,036
+0.38(+5.46%)
Jan 03, 2014
7.010
7.100
6.960
6.960
14,831
-0.09(-1.28%)
Jan 02, 2014
7.120
7.220
6.960
7.050
20,269
+0.09(+1.29%)
Dec 31, 2013
6.760
6.960
6.960
6.960
51,500
+0.24(+3.57%)
Dec 30, 2013
6.750
6.870
6.690
6.720
54,374
-0.09(-1.32%)
Dec 27, 2013
6.800
6.940
6.770
6.810
55,741
-0.04(-0.58%)
Dec 26, 2013
7.030
7.110
6.850
6.850
38,163
-0.10(-1.44%)
Dec 24, 2013
6.860
7.183
6.811
6.950
22,791
+0.07(+1.02%)
Dec 23, 2013
7.115
7.140
6.880
6.880
14,641
-0.18(-2.55%)
Dec 20, 2013
7.070
7.170
6.960
7.060
24,503
-0.05(-0.70%)
Dec 19, 2013
7.100
7.180
7.020
7.110
34,939
+0.02(+0.28%)
Dec 18, 2013
7.000
7.190
6.740
7.090
45,606
+0.04(+0.57%)
Dec 17, 2013
7.000
7.090
6.980
7.050
24,032
+0.08(+1.15%)
Dec 16, 2013
6.770
7.060
6.770
6.970
71,098
+0.30(+4.50%)
Dec 13, 2013
6.390
6.820
6.390
6.670
61,323
+0.28(+4.38%)
Dec 12, 2013
6.100
6.550
6.080
6.390
46,612
+0.25(+4.07%)
Dec 11, 2013
6.110
6.335
6.020
6.140
97,807
+0.10(+1.66%)
Dec 10, 2013
6.030
6.200
6.000
6.040
41,133
+0.00(+0.00%)
Dec 09, 2013
6.040
6.200
5.850
6.040
87,629
-0.05(-0.82%)
Dec 06, 2013
6.030
6.100
5.900
6.090
0
+0.06(+1.00%)
Dec 05, 2013
5.960
6.030
5.850
6.030
0
+0.04(+0.67%)
Dec 04, 2013
6.000
6.020
5.950
5.990
0
-0.08(-1.32%)
Dec 03, 2013
5.860
6.080
5.900
6.070
0
+0.15(+2.53%)
Dec 02, 2013
5.900
6.080
5.860
5.920
0
+0.02(+0.34%)
Nov 29, 2013
6.140
6.140
5.900
5.900
0
-0.20(-3.28%)
Nov 27, 2013
6.020
6.200
5.980
6.100
0
+0.09(+1.50%)
Nov 26, 2013
5.700
6.190
5.700
6.010
0
+0.37(+6.56%)
Nov 25, 2013
5.540
5.860
5.510
5.640
0
+0.09(+1.62%)
Nov 22, 2013
5.550
5.600
5.500
5.550
0
+0.04(+0.73%)
Nov 21, 2013
5.550
5.550
5.500
5.510
0
+0.01(+0.18%)
Nov 20, 2013
5.480
5.550
5.420
5.500
0
-0.01(-0.18%)
Nov 19, 2013
5.510
5.516
5.420
5.510
0
+0.00(+0.00%)
Nov 18, 2013
5.600
5.600
5.400
5.510
0
-0.01(-0.18%)
Nov 15, 2013
5.600
5.600
5.500
5.520
0
-0.03(-0.54%)
Nov 14, 2013
5.400
5.560
5.340
5.550
0
+0.36(+6.94%)
Nov 12, 2013
5.420
5.480
5.150
5.190
0
-0.23(-4.24%)
Nov 11, 2013
5.420
5.600
5.390
5.420
0
+0.02(+0.37%)
Nov 08, 2013
5.470
5.490
5.380
5.400
0
+0.04(+0.75%)
Nov 07, 2013
5.500
5.500
5.350
5.360
0
-0.04(-0.74%)
Nov 06, 2013
5.400
5.490
5.375
5.400
0
+0.05(+0.93%)
Nov 05, 2013
5.350
5.370
5.320
5.350
0
+0.02(+0.38%)
Nov 04, 2013
5.270
5.419
5.270
5.330
0
+0.13(+2.50%)
Nov 01, 2013
5.300
5.300
5.150
5.200
0
+0.05(+0.97%)
Oct 31, 2013
5.160
5.230
5.110
5.150
0
+0.00(+0.00%)
Oct 30, 2013
5.270
5.300
5.150
5.150
0
-0.15(-2.83%)
Oct 29, 2013
5.450
5.530
5.270
5.300
0
-0.18(-3.28%)
Oct 28, 2013
5.600
5.680
5.400
5.480
0
-0.07(-1.26%)
Oct 25, 2013
5.490
5.730
5.450
5.550
0
+0.12(+2.21%)
Oct 24, 2013
5.310
5.629
5.310
5.430
0
+0.12(+2.26%)
Oct 23, 2013
5.220
5.380
5.160
5.310
0
+0.12(+2.31%)
Oct 22, 2013
5.170
5.510
5.150
5.190
0
+0.05(+0.97%)
Oct 21, 2013
5.220
5.360
5.010
5.140
0
+0.15(+3.01%)
Oct 18, 2013
4.960
5.220
4.910
4.990
52,379
+0.07(+1.42%)
Oct 17, 2013
4.930
5.120
4.800
4.920
0
-0.07(-1.40%)
Oct 16, 2013
4.900
5.120
4.900
4.990
0
+0.09(+1.84%)
Oct 15, 2013
4.890
4.950
4.850
4.900
0
+0.01(+0.20%)
Oct 14, 2013
4.800
4.950
4.800
4.890
0
+0.03(+0.62%)
Oct 11, 2013
4.890
4.900
4.810
4.860
0
-0.01(-0.21%)
Oct 10, 2013
4.910
4.910
4.830
4.870
0
+0.01(+0.21%)
Oct 09, 2013
4.850
4.960
4.810
4.860
0
+0.06(+1.25%)
Oct 08, 2013
4.860
4.880
4.790
4.800
0
-0.08(-1.64%)
Oct 07, 2013
4.850
4.960
4.815
4.880
0
+0.02(+0.41%)
Oct 04, 2013
4.900
5.090
4.860
4.860
0
+0.01(+0.21%)
Oct 03, 2013
4.890
5.160
4.840
4.850
0
-0.04(-0.82%)
Oct 02, 2013
4.890
4.940
4.840
4.890
0
-0.08(-1.61%)
Oct 01, 2013
5.100
5.100
4.950
4.970
0
-0.14(-2.74%)
Sep 27, 2013
5.120
5.140
5.080
5.110
0
-0.01(-0.20%)
Sep 26, 2013
5.100
5.180
5.100
5.120
0
-0.05(-0.97%)
Sep 25, 2013
5.250
5.290
5.130
5.170
0
-0.09(-1.71%)
Sep 24, 2013
5.240
5.300
5.240
5.260
0
+0.00(+0.00%)
Sep 23, 2013
5.110
5.350
4.580
5.260
0
+0.16(+3.14%)
Sep 20, 2013
5.290
5.490
5.100
5.100
0
-0.12(-2.30%)
Sep 19, 2013
5.350
5.450
5.200
5.220
0
-0.13(-2.43%)
Sep 18, 2013
5.310
5.430
5.230
5.350
0
+0.02(+0.38%)
Sep 17, 2013
5.430
5.450
5.310
5.330
0
-0.04(-0.74%)
Sep 16, 2013
5.370
5.460
5.280
5.370
0
+0.00(+0.00%)
Sep 13, 2013
5.320
5.447
5.215
5.370
0
+0.16(+3.07%)
Sep 12, 2013
5.230
5.320
5.200
5.210
0
-0.05(-0.95%)
Sep 11, 2013
5.260
5.400
5.220
5.260
0
-0.01(-0.19%)
Sep 10, 2013
5.120
5.270
5.030
5.270
0
+0.18(+3.54%)
Sep 09, 2013
4.910
5.270
4.910
5.090
0
+0.18(+3.67%)
Sep 06, 2013
4.710
4.990
4.710
4.910
0
+0.24(+5.14%)
Sep 05, 2013
4.650
4.800
4.600
4.670
0
+0.01(+0.21%)
Sep 04, 2013
4.590
4.680
4.570
4.660
0
+0.08(+1.75%)
Sep 03, 2013
4.620
4.760
4.536
4.580
0
+0.02(+0.44%)
Aug 30, 2013
4.600
4.620
4.560
4.560
0
-0.01(-0.22%)
Aug 29, 2013
4.620
4.620
4.520
4.570
0
-0.07(-1.51%)
Aug 28, 2013
4.630
4.700
4.560
4.640
0
-0.02(-0.43%)
Aug 27, 2013
4.650
4.670
4.560
4.660
0
-0.03(-0.64%)
Aug 26, 2013
4.730
4.750
4.680
4.690
0
+0.00(+0.00%)
Aug 23, 2013
4.900
4.900
4.670
4.690
0
-0.19(-3.89%)
Aug 22, 2013
4.660
4.880
4.660
4.880
0
+0.25(+5.40%)
Aug 21, 2013
4.320
4.690
4.290
4.630
0
+0.31(+7.18%)
Aug 20, 2013
4.260
4.350
4.260
4.320
0
+0.02(+0.47%)
Aug 19, 2013
4.340
4.340
4.300
4.300
0
-0.06(-1.38%)
Aug 16, 2013
4.360
4.370
4.320
4.360
0
+0.00(+0.00%)
Aug 15, 2013
4.300
4.380
4.300
4.360
30,078
+0.04(+0.93%)
Aug 14, 2013
4.480
4.480
4.320
4.320
0
-0.04(-0.92%)
Aug 13, 2013
4.430
4.430
4.350
4.360
43,277
-0.05(-1.13%)
Aug 12, 2013
4.410
4.470
4.400
4.410
20,200
-0.02(-0.45%)
Aug 09, 2013
4.500
4.500
4.430
4.430
18,184
-0.07(-1.56%)
Aug 08, 2013
4.580
4.580
4.450
4.500
65,526
-0.04(-0.88%)
Aug 07, 2013
4.540
4.560
4.530
4.540
25,774
-0.02(-0.44%)
Aug 06, 2013
4.620
4.630
4.550
4.560
34,965
-0.06(-1.30%)
Aug 05, 2013
4.600
4.680
4.580
4.620
17,366
+0.03(+0.65%)
Aug 02, 2013
4.660
4.680
4.590
4.590
25,601
-0.05(-1.08%)
Aug 01, 2013
4.680
4.770
4.620
4.640
28,192
+0.02(+0.43%)
Jul 31, 2013
4.630
4.650
4.590
4.620
34,447
+0.00(+0.00%)
Jul 30, 2013
4.650
4.670
4.600
4.620
0
-0.01(-0.22%)
Jul 29, 2013
4.640
4.689
4.630
4.630
0
-0.01(-0.22%)
Jul 26, 2013
4.610
4.660
4.610
4.640
0
+0.00(+0.00%)
Jul 25, 2013
4.660
4.710
4.620
4.640
0
+0.01(+0.22%)
Jul 24, 2013
4.650
4.680
4.630
4.630
0
-0.02(-0.43%)
Jul 23, 2013
4.670
4.690
4.640
4.650
0
-0.01(-0.21%)
Jul 22, 2013
4.690
4.740
4.650
4.660
0
-0.01(-0.21%)
Jul 19, 2013
4.710
4.770
4.650
4.670
0
-0.04(-0.85%)
Jul 18, 2013
4.780
4.799
4.710
4.710
0
-0.04(-0.84%)
Jul 17, 2013
4.840
4.850
4.750
4.750
32,241
-0.04(-0.84%)
Jul 16, 2013
4.750
4.870
4.740
4.790
0
+0.01(+0.21%)
Jul 15, 2013
4.890
4.890
4.780
4.780
0
-0.05(-1.04%)
Jul 12, 2013
4.830
4.870
4.800
4.830
0
-0.01(-0.21%)
Jul 11, 2013
5.010
5.010
4.820
4.840
0
-0.06(-1.22%)
Jul 10, 2013
4.830
4.940
4.810
4.900
0
+0.02(+0.41%)
Jul 09, 2013
5.030
5.030
4.860
4.880
0
-0.05(-1.01%)
Jul 08, 2013
5.030
5.030
4.930
4.930
0
-0.11(-2.18%)
Jul 05, 2013
5.100
5.100
4.970
5.040
0
+0.03(+0.60%)
Jul 03, 2013
4.990
5.060
4.990
5.010
0
+0.00(+0.00%)
Jul 02, 2013
5.130
5.310
4.925
5.010
0
-0.16(-3.09%)
Jul 01, 2013
4.600
5.240
4.600
5.170
0
+0.57(+12.39%)
Jun 28, 2013
4.630
4.830
4.580
4.600
1,920,500
-0.05(-1.08%)
Jun 27, 2013
4.820
4.840
4.650
4.650
0
-0.12(-2.52%)
Jun 26, 2013
4.790
4.850
4.730
4.770
0
+0.01(+0.21%)
Jun 25, 2013
4.830
4.900
4.720
4.760
0
+0.01(+0.21%)
Jun 24, 2013
4.740
5.170
4.740
4.750
0
-0.12(-2.46%)
Jun 21, 2013
5.110
5.110
4.800
4.870
539,668
-0.21(-4.13%)
Jun 20, 2013
5.120
5.160
5.050
5.080
0
-0.16(-3.05%)
Jun 19, 2013
5.400
5.430
5.160
5.240
0
-0.18(-3.32%)
Jun 18, 2013
5.570
5.570
5.320
5.420
0
-0.16(-2.87%)
Jun 17, 2013
5.600
5.990
5.500
5.580
0
+0.05(+0.90%)
Jun 14, 2013
5.680
5.680
5.510
5.530
0
-0.08(-1.43%)
Jun 13, 2013
5.510
5.660
5.500
5.610
47,239
+0.10(+1.81%)
Jun 12, 2013
5.550
5.650
5.500
5.510
53,867
-0.01(-0.18%)
Jun 11, 2013
5.610
5.680
5.500
5.520
59,441
-0.16(-2.82%)
Jun 10, 2013
6.110
6.110
5.600
5.680
0
-0.38(-6.27%)
Jun 07, 2013
6.050
6.100
6.050
6.060
0
+0.08(+1.34%)
Jun 06, 2013
5.900
5.990
5.850
5.980
26,366
+0.08(+1.36%)
Jun 05, 2013
6.155
6.160
5.800
5.900
0
-0.16(-2.64%)
Jun 04, 2013
6.150
6.150
6.000
6.060
0
-0.10(-1.62%)
Jun 03, 2013
5.920
6.210
5.800
6.160
50,534
+0.28(+4.76%)
May 31, 2013
5.990
6.070
5.840
5.880
54,888
-0.17(-2.81%)
May 30, 2013
6.010
6.090
5.950
6.050
30,299
+0.07(+1.17%)
May 29, 2013
6.192
6.192
5.960
5.980
21,749
-0.20(-3.24%)
May 28, 2013
5.910
6.300
5.910
6.180
66,885
+0.31(+5.28%)
May 24, 2013
5.870
6.000
5.820
5.870
0
-0.05(-0.84%)
May 23, 2013
5.570
5.950
5.520
5.920
0
+0.32(+5.71%)
May 22, 2013
5.830
5.980
5.590
5.600
0
-0.21(-3.61%)
May 21, 2013
6.065
6.120
5.730
5.810
0
-0.25(-4.13%)
May 20, 2013
5.930
6.120
5.920
6.060
0
+0.15(+2.54%)
May 17, 2013
5.660
5.955
5.600
5.910
0
+0.30(+5.35%)
May 16, 2013
5.520
5.750
5.500
5.610
35,016
+0.08(+1.45%)
May 15, 2013
5.500
5.550
5.500
5.530
0
-0.01(-0.18%)
May 13, 2013
5.650
5.655
5.500
5.540
0
-0.14(-2.46%)
May 10, 2013
5.840
5.840
5.660
5.680
0
-0.09(-1.56%)
May 09, 2013
5.720
5.930
5.700
5.770
0
+0.00(+0.00%)
May 08, 2013
5.660
5.790
5.660
5.770
0
+0.07(+1.23%)
May 07, 2013
5.790
5.870
5.650
5.700
0
-0.10(-1.72%)
May 06, 2013
5.900
6.050
5.730
5.800
0
+0.12(+2.11%)
May 03, 2013
5.850
5.820
5.660
5.680
0
-0.06(-1.05%)
May 02, 2013
5.550
5.820
5.550
5.740
0
+0.24(+4.36%)
May 01, 2013
5.850
6.110
5.500
5.500
0
-0.39(-6.62%)
Apr 30, 2013
5.630
5.900
5.560
5.890
0
+0.29(+5.18%)
Apr 29, 2013
5.610
5.640
5.520
5.600
20,244
+0.00(+0.00%)
Apr 26, 2013
5.520
5.660
5.530
5.600
35,743
+0.07(+1.27%)
Apr 25, 2013
5.550
5.690
5.500
5.530
0
-0.02(-0.36%)
Apr 24, 2013
5.360
5.580
5.360
5.550
14,462
+0.20(+3.74%)
Apr 23, 2013
5.250
5.350
5.160
5.350
38,559
+0.12(+2.29%)
Apr 22, 2013
5.310
5.590
5.100
5.230
29,203
-0.13(-2.43%)
Apr 19, 2013
5.120
5.380
5.120
5.360
132,022
+0.23(+4.48%)
Apr 18, 2013
5.500
5.500
5.130
5.130
51,614
-0.34(-6.22%)
Apr 17, 2013
5.670
5.670
5.470
5.470
43,416
-0.23(-4.04%)
Apr 16, 2013
5.830
5.840
5.690
5.700
36,446
-0.02(-0.35%)
Apr 15, 2013
6.150
6.150
5.700
5.720
54,256
-0.45(-7.29%)
Apr 12, 2013
6.220
6.250
6.140
6.170
16,989
-0.08(-1.28%)
Apr 11, 2013
6.300
6.372
6.200
6.250
91,251
-0.05(-0.79%)
Apr 10, 2013
6.250
6.450
6.190
6.300
17,336
+0.05(+0.80%)
Apr 09, 2013
6.490
6.490
6.250
6.250
27,807
-0.25(-3.85%)
Apr 08, 2013
6.540
6.580
6.470
6.500
22,880
+0.00(+0.00%)
Apr 05, 2013
6.450
6.510
6.450
6.500
16,294
-0.08(-1.22%)
Apr 04, 2013
6.530
6.640
6.510
6.580
12,851
+0.04(+0.61%)
Apr 03, 2013
6.660
6.660
6.490
6.540
21,554
-0.09(-1.36%)
Apr 02, 2013
6.770
6.770
6.620
6.630
51,814
-0.12(-1.78%)
Apr 01, 2013
6.720
6.770
6.650
6.750
29,860
-0.01(-0.15%)
Mar 28, 2013
6.770
6.790
6.690
6.760
50,089
+0.02(+0.30%)
Mar 27, 2013
6.720
6.800
6.710
6.740
10,703
-0.05(-0.74%)
Mar 26, 2013
6.810
6.830
6.730
6.790
13,324
+0.00(+0.00%)
Mar 25, 2013
6.810
6.835
6.730
6.790
19,138
+0.02(+0.30%)
Mar 22, 2013
6.800
6.830
6.720
6.770
6,114
-0.02(-0.29%)
Mar 21, 2013
6.720
6.830
6.720
6.790
27,884
+0.00(+0.00%)
Mar 20, 2013
6.690
6.790
6.650
6.790
37,284
+0.12(+1.80%)
Mar 19, 2013
6.640
6.740
6.610
6.670
67,515
+0.03(+0.45%)
Mar 18, 2013
6.550
6.680
6.550
6.640
24,685
+0.03(+0.45%)
Mar 15, 2013
6.700
6.700
6.500
6.610
61,510
-0.04(-0.60%)
Mar 14, 2013
6.670
6.670
6.530
6.650
19,141
+0.00(+0.00%)
Mar 13, 2013
6.510
6.650
6.500
6.650
18,977
+0.13(+1.99%)
Mar 12, 2013
6.620
6.650
6.520
6.520
18,658
-0.13(-1.95%)
Mar 11, 2013
6.710
6.710
6.600
6.650
14,847
-0.10(-1.48%)
Mar 08, 2013
6.880
6.900
6.660
6.750
36,285
-0.07(-1.03%)
Mar 07, 2013
6.920
6.920
6.690
6.820
26,715
-0.10(-1.45%)
Mar 06, 2013
7.090
7.140
6.910
6.920
55,984
-0.13(-1.84%)
Mar 05, 2013
6.630
7.060
6.630
7.050
209,374
+0.48(+7.31%)
Mar 04, 2013
6.630
6.690
6.520
6.570
30,025
-0.06(-0.90%)
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.