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
Copart Inc
(NQ:
CPRT
)
53.06
+0.53 (+1.01%)
Official Closing Price
Updated: 4:15 PM EDT, May 31, 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 27, 2009
1.646
1.716
1.641
1.689
12,517,024
+0.02(+1.01%)
Feb 26, 2009
1.699
1.716
1.667
1.672
13,325,312
-0.01(-0.67%)
Feb 25, 2009
1.703
1.736
1.641
1.683
15,037,024
-0.02(-1.03%)
Feb 24, 2009
1.673
1.707
1.641
1.701
13,705,568
+0.04(+2.60%)
Feb 23, 2009
1.712
1.729
1.654
1.657
10,839,024
-0.04(-2.39%)
Feb 20, 2009
1.716
1.737
1.690
1.698
17,726,944
-0.03(-1.91%)
Feb 19, 2009
1.634
1.754
1.627
1.731
33,990,368
+0.10(+6.37%)
Feb 18, 2009
1.688
1.691
1.620
1.627
19,543,072
+0.04(+2.68%)
Feb 17, 2009
1.612
1.631
1.576
1.585
13,852,368
-0.06(-3.76%)
Feb 13, 2009
1.629
1.659
1.629
1.647
6,941,584
+0.01(+0.84%)
Feb 12, 2009
1.601
1.639
1.583
1.633
11,150,976
+0.00(+0.00%)
Feb 11, 2009
1.637
1.667
1.624
1.633
9,364,528
-0.00(-0.27%)
Feb 10, 2009
1.674
1.681
1.631
1.637
13,787,328
-0.04(-2.57%)
Feb 09, 2009
1.684
1.687
1.643
1.681
11,474,864
+0.02(+0.94%)
Feb 06, 2009
1.602
1.670
1.586
1.665
20,435,056
+0.06(+3.94%)
Feb 05, 2009
1.539
1.609
1.521
1.602
13,966,240
+0.06(+3.72%)
Feb 04, 2009
1.536
1.564
1.506
1.544
11,997,200
+0.01(+0.86%)
Feb 03, 2009
1.550
1.559
1.518
1.531
16,030,800
-0.01(-0.41%)
Feb 02, 2009
1.486
1.548
1.468
1.538
16,180,848
+0.03(+2.12%)
Jan 30, 2009
1.567
1.583
1.496
1.506
19,940,000
-0.07(-4.59%)
Jan 29, 2009
1.596
1.613
1.573
1.578
6,461,744
-0.03(-1.67%)
Jan 28, 2009
1.583
1.635
1.571
1.605
7,669,344
+0.04(+2.80%)
Jan 27, 2009
1.559
1.580
1.547
1.561
9,382,224
+0.01(+0.93%)
Jan 26, 2009
1.542
1.563
1.528
1.547
11,099,616
+0.01(+0.53%)
Jan 23, 2009
1.558
1.571
1.526
1.539
10,445,680
-0.05(-2.96%)
Jan 22, 2009
1.591
1.617
1.570
1.586
12,718,528
-0.03(-1.78%)
Jan 21, 2009
1.564
1.614
1.518
1.614
12,197,296
+0.06(+4.07%)
Jan 20, 2009
1.626
1.643
1.543
1.551
10,809,888
-0.09(-5.52%)
Jan 16, 2009
1.656
1.656
1.603
1.642
7,864,576
-0.00(-0.15%)
Jan 15, 2009
1.616
1.659
1.546
1.644
15,337,392
+0.02(+1.04%)
Jan 14, 2009
1.637
1.667
1.606
1.627
14,285,088
-0.02(-1.36%)
Jan 13, 2009
1.647
1.691
1.629
1.650
9,463,600
-0.00(-0.26%)
Jan 12, 2009
1.703
1.720
1.634
1.654
7,597,248
-0.05(-2.72%)
Jan 09, 2009
1.732
1.746
1.692
1.701
9,631,088
-0.03(-1.56%)
Jan 08, 2009
1.706
1.735
1.699
1.728
13,164,160
+0.02(+1.36%)
Jan 07, 2009
1.751
1.760
1.681
1.704
8,832,544
-0.06(-3.23%)
Jan 06, 2009
1.759
1.774
1.728
1.761
8,916,496
+0.02(+1.00%)
Jan 05, 2009
1.751
1.761
1.722
1.744
9,675,520
-0.01(-0.46%)
Jan 02, 2009
1.696
1.759
1.688
1.752
8,190,176
+0.05(+3.09%)
Dec 31, 2008
1.659
1.723
1.655
1.699
17,583,760
+0.05(+2.72%)
Dec 30, 2008
1.633
1.658
1.614
1.654
11,609,120
+0.02(+1.34%)
Dec 29, 2008
1.654
1.659
1.619
1.633
8,777,184
-0.03(-1.73%)
Dec 26, 2008
1.657
1.664
1.639
1.661
3,018,768
+0.00(+0.26%)
Dec 24, 2008
1.665
1.667
1.629
1.657
2,950,960
-0.01(-0.64%)
Dec 23, 2008
1.644
1.687
1.625
1.667
14,371,008
+0.03(+1.99%)
Dec 22, 2008
1.688
1.696
1.585
1.635
15,655,856
-0.05(-2.86%)
Dec 19, 2008
1.688
1.707
1.657
1.683
25,717,760
+0.00(+0.04%)
Dec 18, 2008
1.709
1.739
1.651
1.683
18,734,160
-0.04(-2.07%)
Dec 17, 2008
1.643
1.761
1.626
1.718
23,056,704
+0.04(+2.69%)
Dec 16, 2008
1.614
1.683
1.595
1.673
13,059,344
+0.07(+4.41%)
Dec 15, 2008
1.621
1.631
1.584
1.603
23,836,992
-0.00(-0.12%)
Dec 12, 2008
1.597
1.614
1.562
1.604
21,191,824
-0.03(-1.83%)
Dec 11, 2008
1.599
1.644
1.562
1.634
26,724,464
+0.04(+2.67%)
Dec 10, 2008
1.569
1.611
1.534
1.592
18,835,968
+0.05(+3.33%)
Dec 09, 2008
1.606
1.609
1.531
1.541
27,777,200
-0.07(-4.09%)
Dec 08, 2008
1.612
1.652
1.591
1.606
32,986,928
+0.00(+0.27%)
Dec 05, 2008
1.627
1.656
1.584
1.602
45,794,000
-0.08(-4.76%)
Dec 04, 2008
1.489
1.719
1.470
1.682
34,611,824
+0.22(+15.00%)
Dec 03, 2008
1.433
1.474
1.409
1.462
20,105,664
+0.01(+0.52%)
Dec 02, 2008
1.510
1.558
1.453
1.455
24,886,336
-0.04(-2.59%)
Dec 01, 2008
1.598
1.636
1.493
1.494
11,812,272
-0.17(-10.39%)
Nov 28, 2008
1.627
1.674
1.597
1.667
4,764,544
+0.02(+1.45%)
Nov 26, 2008
1.471
1.665
1.469
1.643
20,088,144
+0.00(+0.00%)
Nov 25, 2008
1.675
1.676
1.614
1.643
21,139,280
-0.01(-0.30%)
Nov 24, 2008
1.657
1.667
1.611
1.648
18,160,000
-0.01(-0.83%)
Nov 21, 2008
1.586
1.663
1.554
1.662
20,684,336
+0.10(+6.45%)
Nov 20, 2008
1.550
1.629
1.550
1.561
20,954,240
-0.00(-0.08%)
Nov 19, 2008
1.644
1.688
1.562
1.562
10,468,784
-0.09(-5.23%)
Nov 18, 2008
1.636
1.679
1.591
1.649
20,153,920
+0.01(+0.88%)
Nov 17, 2008
1.736
1.744
1.629
1.634
22,950,848
-0.11(-6.37%)
Nov 14, 2008
1.871
1.900
1.741
1.746
21,641,504
-0.15(-7.82%)
Nov 13, 2008
1.799
1.894
1.736
1.894
16,347,472
+0.10(+5.35%)
Nov 12, 2008
1.814
1.828
1.759
1.798
13,783,152
-0.04(-2.04%)
Nov 11, 2008
1.950
1.969
1.821
1.835
20,308,752
-0.14(-6.97%)
Nov 10, 2008
2.041
2.074
1.941
1.972
12,972,368
-0.03(-1.38%)
Nov 07, 2008
2.133
2.189
1.930
2.000
29,678,048
-0.12(-5.44%)
Nov 06, 2008
2.149
2.186
2.109
2.115
14,789,168
-0.04(-1.77%)
Nov 05, 2008
2.219
2.286
2.150
2.153
18,244,528
-0.09(-4.04%)
Nov 04, 2008
2.166
2.254
2.166
2.244
14,532,336
+0.05(+2.25%)
Nov 03, 2008
2.205
2.226
2.176
2.194
8,063,136
+0.01(+0.60%)
Oct 31, 2008
2.129
2.212
2.090
2.181
13,573,440
+0.06(+2.83%)
Oct 30, 2008
2.159
2.159
2.086
2.121
13,526,864
+0.01(+0.38%)
Oct 29, 2008
2.074
2.177
2.058
2.113
12,488,832
+0.04(+1.87%)
Oct 28, 2008
1.996
2.076
1.934
2.074
12,498,192
+0.11(+5.50%)
Oct 27, 2008
2.006
2.057
1.962
1.966
9,420,800
-0.07(-3.50%)
Oct 24, 2008
2.000
2.076
1.969
2.038
13,044,720
-0.03(-1.45%)
Oct 23, 2008
2.112
2.205
2.016
2.067
14,797,136
-0.03(-1.61%)
Oct 22, 2008
2.095
2.180
2.044
2.101
12,440,448
-0.04(-1.75%)
Oct 21, 2008
2.153
2.194
2.111
2.139
11,175,248
-0.03(-1.53%)
Oct 20, 2008
2.029
2.174
2.013
2.172
19,031,744
+0.17(+8.29%)
Oct 17, 2008
1.992
2.111
1.957
2.006
14,513,952
-0.03(-1.38%)
Oct 16, 2008
1.981
2.051
1.888
2.034
28,283,872
-0.02(-0.73%)
Oct 15, 2008
2.168
2.168
2.045
2.049
19,367,584
-0.14(-6.45%)
Oct 14, 2008
2.329
2.462
2.156
2.190
42,519,728
-0.09(-3.82%)
Oct 13, 2008
2.236
2.306
2.204
2.277
18,346,560
+0.12(+5.62%)
Oct 10, 2008
1.982
2.245
1.949
2.156
30,095,280
+0.11(+5.31%)
Oct 09, 2008
2.068
2.114
2.010
2.047
17,009,360
-0.02(-0.82%)
Oct 08, 2008
2.067
2.119
1.984
2.064
26,458,960
-0.04(-2.13%)
Oct 07, 2008
2.199
2.229
2.109
2.109
16,429,872
-0.08(-3.87%)
Oct 06, 2008
2.321
2.325
2.095
2.194
34,724,640
-0.16(-6.75%)
Oct 03, 2008
2.372
2.405
2.344
2.353
18,873,008
-0.01(-0.34%)
Oct 02, 2008
2.371
2.403
2.344
2.361
15,711,360
-0.01(-0.42%)
Oct 01, 2008
2.344
2.384
2.344
2.371
10,302,320
-0.00(-0.18%)
Sep 30, 2008
2.383
2.439
2.341
2.375
18,428,640
+0.02(+0.96%)
Sep 29, 2008
2.460
2.462
2.324
2.353
15,937,376
-0.12(-4.83%)
Sep 26, 2008
2.516
2.541
2.440
2.472
17,983,776
-0.09(-3.54%)
Sep 25, 2008
2.623
2.638
2.541
2.562
18,943,664
+0.00(+0.00%)
Sep 24, 2008
2.625
2.638
2.547
2.562
12,623,600
-0.05(-1.77%)
Sep 23, 2008
2.720
2.737
2.589
2.609
10,247,120
-0.10(-3.69%)
Sep 22, 2008
2.671
2.737
2.641
2.709
8,803,376
+0.03(+0.95%)
Sep 19, 2008
2.841
2.866
2.670
2.683
17,595,536
-0.06(-2.05%)
Sep 18, 2008
2.844
2.844
2.649
2.739
14,375,792
-0.07(-2.40%)
Sep 17, 2008
2.877
2.906
2.789
2.807
12,453,408
-0.09(-3.25%)
Sep 16, 2008
2.836
2.919
2.812
2.901
17,074,080
+0.02(+0.83%)
Sep 15, 2008
2.697
2.935
2.688
2.877
20,408,816
+0.05(+1.63%)
Sep 12, 2008
2.783
2.879
2.776
2.831
10,271,072
+0.04(+1.62%)
Sep 11, 2008
2.705
2.792
2.679
2.786
4,691,104
+0.04(+1.55%)
Sep 10, 2008
2.763
2.778
2.725
2.744
11,462,304
-0.01(-0.23%)
Sep 09, 2008
2.781
2.812
2.742
2.750
6,956,064
-0.03(-1.03%)
Sep 08, 2008
2.691
2.816
2.691
2.779
4,467,040
+0.04(+1.46%)
Sep 05, 2008
2.717
2.768
2.664
2.739
6,590,048
+0.00(+0.11%)
Sep 04, 2008
2.766
2.779
2.719
2.736
5,622,240
-0.05(-1.64%)
Sep 03, 2008
2.803
2.837
2.759
2.781
8,395,536
-0.02(-0.69%)
Sep 02, 2008
2.766
2.840
2.756
2.801
7,984,128
+0.05(+1.82%)
Aug 29, 2008
2.764
2.775
2.735
2.751
3,430,736
-0.02(-0.63%)
Aug 28, 2008
2.754
2.788
2.728
2.768
4,492,288
+0.03(+0.93%)
Aug 27, 2008
2.705
2.764
2.702
2.743
4,539,776
+0.04(+1.36%)
Aug 26, 2008
2.692
2.728
2.686
2.706
4,789,872
+0.01(+0.32%)
Aug 25, 2008
2.750
2.750
2.688
2.697
2,842,848
-0.07(-2.51%)
Aug 22, 2008
2.728
2.771
2.728
2.766
3,835,344
+0.05(+1.93%)
Aug 21, 2008
2.683
2.763
2.683
2.714
3,816,384
-0.00(-0.05%)
Aug 20, 2008
2.725
2.733
2.688
2.715
3,646,416
+0.00(+0.02%)
Aug 19, 2008
2.743
2.783
2.695
2.714
5,066,304
-0.06(-2.18%)
Aug 18, 2008
2.801
2.801
2.746
2.775
4,805,920
-0.01(-0.38%)
Aug 15, 2008
2.803
2.831
2.766
2.786
5,841,568
-0.02(-0.60%)
Aug 14, 2008
2.736
2.865
2.736
2.803
8,773,616
+0.05(+1.84%)
Aug 13, 2008
2.763
2.836
2.723
2.752
9,159,536
-0.01(-0.36%)
Aug 12, 2008
2.799
2.813
2.750
2.762
5,978,688
-0.05(-1.76%)
Aug 11, 2008
2.773
2.838
2.736
2.811
7,495,264
+0.04(+1.56%)
Aug 08, 2008
2.719
2.781
2.719
2.768
7,762,512
+0.05(+1.65%)
Aug 07, 2008
2.743
2.759
2.719
2.723
5,974,096
-0.03(-1.00%)
Aug 06, 2008
2.765
2.765
2.741
2.751
5,945,584
-0.03(-1.01%)
Aug 05, 2008
2.734
2.781
2.725
2.779
6,898,528
+0.06(+2.09%)
Aug 04, 2008
2.723
2.742
2.694
2.722
7,769,504
-0.01(-0.21%)
Aug 01, 2008
2.765
2.783
2.696
2.728
6,191,600
-0.01(-0.50%)
Jul 31, 2008
2.743
2.787
2.729
2.741
5,834,512
-0.01(-0.48%)
Jul 30, 2008
2.788
2.812
2.725
2.754
7,021,744
-0.02(-0.59%)
Jul 29, 2008
2.771
2.789
2.736
2.771
6,004,912
+0.04(+1.58%)
Jul 28, 2008
2.724
2.776
2.712
2.728
6,042,480
+0.01(+0.34%)
Jul 25, 2008
2.752
2.791
2.704
2.718
6,522,480
-0.02(-0.89%)
Jul 24, 2008
2.773
2.796
2.726
2.743
8,667,392
-0.03(-1.26%)
Jul 23, 2008
2.788
2.817
2.754
2.777
7,803,760
-0.01(-0.47%)
Jul 22, 2008
2.708
2.796
2.708
2.791
7,774,512
+0.06(+2.22%)
Jul 21, 2008
2.726
2.757
2.702
2.730
8,576,720
+0.02(+0.83%)
Jul 18, 2008
2.752
2.761
2.695
2.708
6,972,480
-0.04(-1.59%)
Jul 17, 2008
2.680
2.752
2.661
2.751
16,353,856
+0.08(+3.07%)
Jul 16, 2008
2.628
2.673
2.619
2.669
9,230,112
+0.04(+1.69%)
Jul 15, 2008
2.641
2.656
2.602
2.625
21,715,216
-0.05(-1.71%)
Jul 14, 2008
2.681
2.723
2.643
2.671
12,732,176
-0.01(-0.49%)
Jul 11, 2008
2.651
2.704
2.612
2.684
18,592,720
-0.00(-0.14%)
Jul 10, 2008
2.701
2.737
2.658
2.688
19,781,888
-0.00(-0.09%)
Jul 09, 2008
2.631
2.701
2.609
2.690
24,557,968
+0.06(+2.35%)
Jul 08, 2008
2.518
2.628
2.496
2.628
17,357,920
+0.12(+4.81%)
Jul 07, 2008
2.532
2.578
2.469
2.507
14,374,096
-0.02(-0.91%)
Jul 04, 2008
2.546
2.596
2.514
2.531
8,910,016
+0.00(+0.00%)
Jul 03, 2008
2.546
2.596
2.514
2.531
8,910,016
-0.00(-0.12%)
Jul 02, 2008
2.644
2.656
2.519
2.534
24,791,424
-0.11(-4.27%)
Jul 01, 2008
2.644
2.656
2.594
2.647
22,066,864
-0.03(-1.10%)
Jun 30, 2008
2.800
2.828
2.674
2.676
19,470,992
-0.13(-4.63%)
Jun 27, 2008
2.842
2.842
2.778
2.806
14,319,136
-0.05(-1.66%)
Jun 26, 2008
2.878
2.878
2.801
2.854
16,649,312
-0.05(-1.70%)
Jun 25, 2008
2.999
2.999
2.869
2.903
19,432,656
-0.10(-3.41%)
Jun 24, 2008
3.026
3.066
3.004
3.006
16,497,248
-0.02(-0.72%)
Jun 23, 2008
2.987
3.084
2.987
3.027
18,736,688
+0.04(+1.44%)
Jun 20, 2008
3.010
3.023
2.951
2.984
15,788,304
-0.03(-0.95%)
Jun 19, 2008
2.882
3.020
2.854
3.013
14,541,568
+0.14(+4.80%)
Jun 18, 2008
3.002
3.015
2.874
2.875
13,596,096
-0.13(-4.39%)
Jun 17, 2008
2.984
3.018
2.984
3.007
13,627,920
+0.04(+1.28%)
Jun 16, 2008
2.938
2.978
2.938
2.969
8,400,608
+0.03(+1.06%)
Jun 13, 2008
2.956
2.972
2.906
2.938
10,559,024
-0.01(-0.49%)
Jun 12, 2008
2.908
2.986
2.908
2.952
8,943,424
+0.04(+1.46%)
Jun 11, 2008
2.941
2.971
2.897
2.909
10,375,744
-0.04(-1.38%)
Jun 10, 2008
2.990
3.002
2.946
2.950
12,404,608
-0.05(-1.81%)
Jun 09, 2008
2.999
3.054
2.953
3.004
16,511,632
+0.07(+2.25%)
Jun 06, 2008
2.983
3.009
2.911
2.938
12,309,360
-0.05(-1.65%)
Jun 05, 2008
2.903
2.991
2.894
2.987
31,659,408
+0.11(+3.87%)
Jun 04, 2008
2.850
2.898
2.781
2.876
27,507,712
+0.10(+3.70%)
Jun 03, 2008
2.765
2.797
2.751
2.774
17,214,896
+0.02(+0.59%)
Jun 02, 2008
2.812
2.886
2.748
2.757
14,950,912
-0.06(-1.96%)
May 30, 2008
2.807
2.853
2.756
2.812
33,869,440
+0.02(+0.54%)
May 29, 2008
2.703
2.817
2.701
2.797
16,729,856
+0.10(+3.56%)
May 28, 2008
2.700
2.726
2.684
2.701
10,685,888
+0.02(+0.84%)
May 27, 2008
2.637
2.682
2.625
2.679
6,911,776
+0.05(+1.93%)
May 26, 2008
2.625
2.635
2.601
2.628
5,095,440
+0.00(+0.00%)
May 23, 2008
2.625
2.635
2.601
2.628
5,095,440
-0.00(-0.02%)
May 22, 2008
2.592
2.631
2.570
2.629
6,518,560
+0.04(+1.42%)
May 21, 2008
2.595
2.638
2.567
2.592
5,606,864
-0.00(-0.14%)
May 20, 2008
2.612
2.630
2.572
2.596
4,343,776
-0.02(-0.65%)
May 19, 2008
2.643
2.650
2.598
2.612
3,802,432
-0.02(-0.90%)
May 16, 2008
2.647
2.648
2.598
2.636
4,920,608
+0.00(+0.09%)
May 15, 2008
2.612
2.641
2.606
2.634
5,219,904
+0.03(+1.06%)
May 14, 2008
2.625
2.654
2.601
2.606
5,751,968
-0.01(-0.38%)
May 13, 2008
2.577
2.619
2.565
2.616
6,361,984
+0.04(+1.75%)
May 12, 2008
2.603
2.603
2.556
2.571
6,988,176
-0.02(-0.87%)
May 09, 2008
2.543
2.603
2.528
2.594
5,116,880
+0.03(+1.34%)
May 08, 2008
2.559
2.579
2.536
2.559
4,592,208
+0.01(+0.39%)
May 07, 2008
2.577
2.604
2.542
2.549
3,683,088
-0.02(-0.83%)
May 06, 2008
2.557
2.587
2.536
2.571
5,330,048
+0.01(+0.29%)
May 05, 2008
2.585
2.585
2.538
2.563
5,210,560
-0.01(-0.56%)
May 02, 2008
2.619
2.652
2.575
2.578
7,269,936
-0.03(-1.29%)
May 01, 2008
2.547
2.614
2.546
2.611
7,772,000
+0.06(+2.23%)
Apr 30, 2008
2.561
2.606
2.536
2.554
8,890,848
-0.01(-0.24%)
Apr 29, 2008
2.592
2.594
2.521
2.561
9,273,248
-0.03(-1.16%)
Apr 28, 2008
2.579
2.612
2.562
2.591
6,228,624
+0.02(+0.75%)
Apr 25, 2008
2.558
2.588
2.531
2.571
4,203,504
+0.02(+0.73%)
Apr 24, 2008
2.534
2.580
2.501
2.553
4,768,976
+0.03(+1.01%)
Apr 23, 2008
2.534
2.537
2.490
2.527
3,938,192
-0.00(-0.20%)
Apr 22, 2008
2.539
2.541
2.500
2.532
6,139,168
-0.01(-0.49%)
Apr 21, 2008
2.529
2.545
2.507
2.544
3,763,456
+0.01(+0.35%)
Apr 18, 2008
2.539
2.575
2.513
2.536
4,911,376
+0.03(+1.00%)
Apr 17, 2008
2.522
2.522
2.483
2.511
3,488,768
-0.02(-0.62%)
Apr 16, 2008
2.482
2.535
2.472
2.526
4,839,232
+0.05(+2.20%)
Apr 15, 2008
2.486
2.486
2.449
2.472
7,866,080
-0.01(-0.58%)
Apr 14, 2008
2.498
2.498
2.478
2.486
7,074,160
-0.01(-0.28%)
Apr 11, 2008
2.490
2.509
2.470
2.493
7,829,584
-0.01(-0.50%)
Apr 10, 2008
2.520
2.527
2.499
2.506
9,022,096
+0.01(+0.25%)
Apr 09, 2008
2.540
2.548
2.492
2.499
5,975,808
-0.04(-1.67%)
Apr 08, 2008
2.547
2.554
2.516
2.542
7,298,288
-0.01(-0.22%)
Apr 07, 2008
2.592
2.592
2.532
2.547
8,583,072
-0.03(-1.33%)
Apr 04, 2008
2.509
2.587
2.500
2.582
11,414,512
+0.08(+3.15%)
Apr 03, 2008
2.470
2.506
2.430
2.503
8,885,952
+0.03(+1.06%)
Apr 02, 2008
2.469
2.506
2.439
2.477
8,149,248
+0.01(+0.23%)
Apr 01, 2008
2.438
2.485
2.409
2.471
7,244,480
+0.05(+2.01%)
Mar 31, 2008
2.399
2.433
2.366
2.422
12,775,792
+0.03(+1.47%)
Mar 28, 2008
2.417
2.453
2.378
2.388
12,426,560
-0.02(-0.70%)
Mar 27, 2008
2.441
2.487
2.400
2.404
10,624,096
-0.03(-1.11%)
Mar 26, 2008
2.469
2.469
2.420
2.431
9,032,992
-0.04(-1.59%)
Mar 25, 2008
2.473
2.498
2.434
2.471
9,673,328
+0.00(+0.03%)
Mar 24, 2008
2.458
2.494
2.442
2.470
10,618,112
+0.02(+1.00%)
Mar 21, 2008
2.384
2.446
2.368
2.446
14,495,056
+0.00(+0.00%)
Mar 20, 2008
2.384
2.446
2.368
2.446
14,495,056
+0.08(+3.27%)
Mar 19, 2008
2.359
2.414
2.343
2.368
22,596,816
-0.01(-0.29%)
Mar 18, 2008
2.417
2.433
2.337
2.375
25,135,984
-0.01(-0.31%)
Mar 17, 2008
2.313
2.411
2.313
2.382
21,986,320
-0.01(-0.21%)
Mar 14, 2008
2.401
2.476
2.360
2.388
20,726,336
+0.01(+0.21%)
Mar 13, 2008
2.326
2.395
2.312
2.382
19,442,880
+0.05(+2.17%)
Mar 12, 2008
2.346
2.346
2.292
2.332
21,958,928
-0.01(-0.59%)
Mar 11, 2008
2.324
2.354
2.306
2.346
28,104,144
+0.02(+1.02%)
Mar 10, 2008
2.271
2.334
2.257
2.322
44,264,704
+0.11(+4.91%)
Mar 07, 2008
2.133
2.306
2.113
2.213
73,786,896
-0.25(-10.20%)
Mar 06, 2008
2.614
2.614
2.451
2.464
16,227,712
-0.15(-5.74%)
Mar 05, 2008
2.619
2.648
2.551
2.614
7,286,000
+0.01(+0.31%)
Mar 04, 2008
2.621
2.638
2.544
2.606
11,325,408
-0.04(-1.37%)
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.