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
Photronics Inc
(NQ:
PLAB
)
26.96
+0.64 (+2.43%)
Streaming Delayed Price
Updated: 12:35 PM 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 26, 2010
4.550
4.550
4.310
4.400
303,914
-0.16(-3.51%)
Feb 25, 2010
4.400
4.560
4.260
4.560
271,841
+0.04(+0.88%)
Feb 24, 2010
4.460
4.620
4.420
4.520
341,094
+0.10(+2.26%)
Feb 23, 2010
4.500
4.570
4.400
4.420
469,526
-0.06(-1.34%)
Feb 22, 2010
4.590
4.660
4.460
4.480
406,352
-0.03(-0.67%)
Feb 19, 2010
4.390
4.540
4.305
4.510
563,851
+0.11(+2.50%)
Feb 18, 2010
4.160
4.410
4.145
4.400
604,553
+0.22(+5.26%)
Feb 17, 2010
4.500
4.500
3.975
4.180
931,377
-0.23(-5.11%)
Feb 16, 2010
4.130
4.470
4.030
4.405
1,106,482
+0.32(+7.70%)
Feb 12, 2010
3.910
4.090
4.090
4.090
399,800
+0.10(+2.51%)
Feb 11, 2010
3.790
3.990
3.700
3.990
386,593
+0.17(+4.45%)
Feb 10, 2010
3.780
3.860
3.640
3.820
252,626
-0.01(-0.26%)
Feb 09, 2010
3.700
3.845
3.600
3.830
414,847
+0.19(+5.22%)
Feb 08, 2010
3.630
3.750
3.580
3.640
407,211
+0.01(+0.28%)
Feb 05, 2010
3.790
3.790
3.520
3.630
630,127
-0.16(-4.22%)
Feb 04, 2010
3.860
3.890
3.720
3.790
502,975
-0.11(-2.82%)
Feb 03, 2010
3.950
4.020
3.860
3.900
338,063
-0.09(-2.26%)
Feb 02, 2010
3.960
4.030
3.900
3.990
417,185
+0.05(+1.27%)
Feb 01, 2010
3.870
4.000
3.840
3.940
302,379
+0.09(+2.34%)
Jan 29, 2010
3.930
4.040
3.790
3.850
710,930
-0.05(-1.28%)
Jan 28, 2010
4.030
4.100
3.890
3.900
407,757
-0.10(-2.50%)
Jan 27, 2010
3.920
4.050
3.830
4.000
372,708
+0.06(+1.52%)
Jan 26, 2010
3.890
3.970
3.820
3.940
389,495
+0.02(+0.51%)
Jan 25, 2010
3.990
4.020
3.860
3.920
428,585
-0.03(-0.76%)
Jan 22, 2010
4.030
4.230
3.930
3.950
599,650
-0.01(-0.25%)
Jan 21, 2010
4.100
4.200
3.960
3.960
339,558
-0.14(-3.41%)
Jan 20, 2010
4.240
4.240
4.070
4.100
491,067
-0.19(-4.43%)
Jan 19, 2010
4.290
4.330
4.210
4.290
414,935
+0.00(+0.00%)
Jan 15, 2010
4.460
4.290
4.290
4.290
473,100
-0.15(-3.38%)
Jan 14, 2010
4.430
4.510
4.380
4.440
301,463
+0.02(+0.45%)
Jan 13, 2010
4.310
4.465
4.250
4.420
528,088
+0.12(+2.79%)
Jan 12, 2010
4.370
4.430
4.280
4.300
336,641
-0.14(-3.15%)
Jan 11, 2010
4.590
4.590
4.360
4.440
335,618
+0.10(+2.30%)
Jan 08, 2010
4.160
4.350
4.150
4.340
253,948
+0.18(+4.33%)
Jan 07, 2010
4.270
4.300
4.150
4.160
472,468
-0.13(-3.03%)
Jan 06, 2010
4.390
4.490
4.260
4.290
513,944
-0.10(-2.28%)
Jan 05, 2010
4.620
4.620
4.370
4.390
2,207,696
-0.23(-4.98%)
Jan 04, 2010
4.560
4.650
4.480
4.620
404,763
+0.17(+3.82%)
Dec 31, 2009
4.580
4.450
4.450
4.450
146,400
-0.11(-2.41%)
Dec 30, 2009
4.490
4.570
4.410
4.560
210,397
+0.02(+0.44%)
Dec 29, 2009
4.580
4.600
4.270
4.540
164,789
-0.01(-0.22%)
Dec 28, 2009
4.700
4.800
4.490
4.550
662,712
-0.15(-3.19%)
Dec 24, 2009
4.680
4.750
4.640
4.700
264,848
+0.04(+0.86%)
Dec 23, 2009
4.580
4.690
4.460
4.660
411,657
+0.10(+2.19%)
Dec 22, 2009
4.420
4.580
4.410
4.560
481,983
+0.14(+3.17%)
Dec 21, 2009
4.430
4.450
4.290
4.420
543,611
+0.05(+1.14%)
Dec 18, 2009
4.330
4.460
4.280
4.370
872,591
+0.10(+2.34%)
Dec 17, 2009
4.400
4.400
4.250
4.270
383,830
-0.16(-3.61%)
Dec 16, 2009
4.550
4.570
4.370
4.430
1,024,945
-0.06(-1.34%)
Dec 15, 2009
4.550
4.600
4.480
4.490
1,095,357
-0.02(-0.44%)
Dec 14, 2009
4.520
4.570
4.410
4.510
1,851,191
+0.08(+1.81%)
Dec 11, 2009
4.630
4.630
4.330
4.430
257,727
-0.15(-3.28%)
Dec 10, 2009
4.650
4.700
4.510
4.580
615,072
-0.07(-1.51%)
Dec 09, 2009
4.160
4.660
4.000
4.650
1,389,847
-0.26(-5.30%)
Dec 08, 2009
4.960
5.020
4.751
4.910
915,222
-0.09(-1.80%)
Dec 07, 2009
5.000
5.140
4.940
5.000
654,757
+0.03(+0.60%)
Dec 04, 2009
4.530
4.970
4.450
4.970
1,174,863
+0.57(+12.95%)
Dec 03, 2009
4.410
4.580
4.380
4.400
960,359
-0.02(-0.45%)
Dec 02, 2009
4.360
4.530
4.300
4.420
718,155
+0.04(+0.91%)
Dec 01, 2009
4.080
4.460
4.080
4.380
852,094
+0.34(+8.42%)
Nov 30, 2009
3.920
4.040
3.730
4.040
870,155
+0.10(+2.54%)
Nov 27, 2009
3.790
3.980
3.760
3.940
281,990
-0.04(-1.01%)
Nov 25, 2009
4.040
4.040
3.920
3.980
211,244
-0.02(-0.50%)
Nov 24, 2009
4.100
4.120
3.940
4.000
297,141
-0.08(-1.96%)
Nov 23, 2009
4.170
4.170
3.970
4.080
412,201
+0.13(+3.29%)
Nov 20, 2009
4.050
4.150
3.870
3.950
420,787
-0.13(-3.19%)
Nov 19, 2009
4.140
4.200
4.000
4.080
525,099
-0.12(-2.86%)
Nov 18, 2009
4.400
4.400
4.170
4.200
491,745
-0.18(-4.11%)
Nov 17, 2009
4.370
4.500
4.130
4.380
487,298
+0.01(+0.23%)
Nov 16, 2009
4.140
4.380
4.140
4.370
455,874
+0.22(+5.30%)
Nov 13, 2009
4.130
4.230
4.030
4.150
314,401
+0.03(+0.73%)
Nov 12, 2009
4.350
4.490
4.120
4.120
369,939
-0.25(-5.72%)
Nov 11, 2009
4.360
4.490
4.210
4.370
406,029
+0.08(+1.86%)
Nov 10, 2009
4.670
4.710
4.270
4.290
642,659
-0.40(-8.53%)
Nov 09, 2009
4.510
4.690
4.430
4.690
572,577
+0.31(+7.08%)
Nov 06, 2009
4.270
4.460
4.102
4.380
189,829
+0.03(+0.69%)
Nov 05, 2009
4.080
4.350
3.970
4.350
816,363
+0.33(+8.21%)
Nov 04, 2009
4.260
4.350
4.010
4.020
369,754
-0.22(-5.19%)
Nov 03, 2009
4.290
4.290
4.130
4.240
503,948
-0.11(-2.53%)
Nov 02, 2009
4.210
4.430
4.170
4.350
934,322
+0.17(+4.07%)
Oct 30, 2009
4.290
4.340
4.100
4.180
841,026
-0.17(-3.91%)
Oct 29, 2009
4.240
4.430
4.220
4.350
524,468
+0.20(+4.82%)
Oct 28, 2009
4.590
4.630
4.000
4.150
740,797
-0.44(-9.59%)
Oct 27, 2009
4.670
4.770
4.550
4.590
615,301
-0.07(-1.50%)
Oct 26, 2009
4.610
4.780
4.545
4.660
674,543
+0.05(+1.08%)
Oct 23, 2009
4.680
5.000
4.560
4.610
370,830
-0.21(-4.36%)
Oct 22, 2009
4.730
4.901
4.530
4.820
512,416
+0.09(+1.90%)
Oct 21, 2009
4.890
5.060
4.700
4.730
596,731
-0.13(-2.67%)
Oct 20, 2009
4.870
5.130
4.850
4.860
472,724
-0.18(-3.57%)
Oct 19, 2009
5.080
5.250
5.030
5.040
1,086,202
+0.00(+0.00%)
Oct 16, 2009
5.070
5.250
5.030
5.040
698,977
-0.09(-1.75%)
Oct 15, 2009
5.410
5.410
5.040
5.130
769,868
-0.36(-6.56%)
Oct 14, 2009
5.280
5.490
5.140
5.490
1,016,800
+0.29(+5.58%)
Oct 13, 2009
5.200
5.230
5.100
5.200
617,893
-0.04(-0.76%)
Oct 12, 2009
5.120
5.250
4.950
5.240
893,993
+0.29(+5.86%)
Oct 09, 2009
4.910
5.030
4.860
4.950
467,771
+0.02(+0.41%)
Oct 08, 2009
4.900
4.970
4.830
4.930
662,442
+0.07(+1.44%)
Oct 07, 2009
4.850
4.980
4.780
4.860
379,910
-0.04(-0.82%)
Oct 06, 2009
4.820
4.970
4.770
4.900
1,399,487
+0.14(+2.94%)
Oct 05, 2009
4.370
4.760
4.370
4.760
1,233,271
+0.41(+9.43%)
Oct 02, 2009
4.350
4.570
4.310
4.350
647,292
-0.08(-1.81%)
Oct 01, 2009
4.720
4.840
4.410
4.430
809,384
-0.31(-6.54%)
Sep 30, 2009
4.870
4.950
4.590
4.740
2,037,619
-0.16(-3.27%)
Sep 29, 2009
4.900
4.990
4.840
4.900
1,552,452
-0.01(-0.20%)
Sep 28, 2009
4.830
5.000
4.830
4.910
1,489,011
+0.05(+1.03%)
Sep 25, 2009
4.770
4.950
4.650
4.860
600,872
+0.11(+2.32%)
Sep 24, 2009
4.870
4.910
4.540
4.750
801,326
-0.08(-1.66%)
Sep 23, 2009
4.950
4.990
4.830
4.830
818,101
-0.11(-2.23%)
Sep 22, 2009
4.960
4.970
4.910
4.940
556,368
-0.02(-0.40%)
Sep 21, 2009
4.710
4.960
4.700
4.960
1,235,221
+0.20(+4.20%)
Sep 18, 2009
4.630
4.810
4.590
4.760
1,001,379
+0.12(+2.59%)
Sep 17, 2009
4.790
4.800
4.590
4.640
662,706
-0.14(-2.93%)
Sep 16, 2009
4.580
4.830
4.570
4.780
2,235,673
+0.20(+4.37%)
Sep 15, 2009
4.490
4.650
4.420
4.580
1,703,287
+0.09(+2.00%)
Sep 14, 2009
4.350
4.570
4.250
4.490
2,121,001
+0.12(+2.75%)
Sep 11, 2009
4.300
4.480
4.240
4.370
6,355,487
+0.20(+4.80%)
Sep 10, 2009
4.270
4.310
4.010
4.170
6,303,679
-0.70(-14.37%)
Sep 09, 2009
4.700
4.900
4.670
4.870
324,483
+0.09(+1.88%)
Sep 08, 2009
4.780
4.835
4.710
4.780
209,291
+0.07(+1.49%)
Sep 04, 2009
4.700
4.790
4.580
4.710
152,021
+0.02(+0.43%)
Sep 03, 2009
4.550
4.690
4.520
4.690
206,733
+0.15(+3.30%)
Sep 02, 2009
4.460
4.640
4.400
4.540
236,205
+0.08(+1.79%)
Sep 01, 2009
4.510
4.780
4.410
4.460
228,074
-0.10(-2.19%)
Aug 31, 2009
4.560
4.680
4.400
4.560
225,262
-0.06(-1.30%)
Aug 28, 2009
4.730
4.800
4.470
4.620
336,320
-0.07(-1.49%)
Aug 27, 2009
4.750
4.800
4.580
4.690
136,524
-0.07(-1.47%)
Aug 26, 2009
4.730
4.840
4.700
4.760
270,240
+0.04(+0.85%)
Aug 25, 2009
4.720
4.830
4.700
4.720
243,882
+0.05(+1.07%)
Aug 24, 2009
4.670
4.750
4.580
4.670
233,227
-0.01(-0.21%)
Aug 21, 2009
4.820
4.880
4.580
4.680
462,796
-0.01(-0.21%)
Aug 20, 2009
4.470
4.870
4.420
4.690
269,649
+0.01(+0.21%)
Aug 19, 2009
4.850
5.030
4.360
4.680
591,391
-0.43(-8.41%)
Aug 18, 2009
4.630
5.110
4.530
5.110
336,536
+0.49(+10.61%)
Aug 17, 2009
4.600
4.700
4.530
4.620
186,798
-0.16(-3.35%)
Aug 14, 2009
5.010
5.030
4.630
4.780
224,959
-0.25(-4.97%)
Aug 13, 2009
5.140
5.140
4.830
5.030
118,897
+0.06(+1.21%)
Aug 12, 2009
4.990
5.140
4.640
4.970
216,789
-0.05(-1.00%)
Aug 11, 2009
5.140
5.280
4.880
5.020
153,681
-0.19(-3.65%)
Aug 10, 2009
5.130
5.350
5.090
5.210
185,660
+0.05(+0.97%)
Aug 07, 2009
5.120
5.200
4.980
5.160
289,590
+0.16(+3.20%)
Aug 06, 2009
5.060
5.100
4.850
5.000
205,882
-0.01(-0.20%)
Aug 05, 2009
5.060
5.150
4.800
5.010
288,395
-0.06(-1.18%)
Aug 04, 2009
5.030
5.200
5.030
5.070
164,941
-0.03(-0.59%)
Aug 03, 2009
5.180
5.180
4.980
5.100
182,788
-0.01(-0.20%)
Jul 31, 2009
5.030
5.150
5.000
5.110
211,348
+0.03(+0.59%)
Jul 30, 2009
5.220
5.240
4.970
5.080
204,594
-0.03(-0.59%)
Jul 29, 2009
4.930
5.150
4.870
5.110
249,254
+0.11(+2.20%)
Jul 28, 2009
4.950
5.030
4.700
5.000
167,654
+0.01(+0.20%)
Jul 27, 2009
5.090
5.140
4.900
4.990
220,816
+0.08(+1.63%)
Jul 24, 2009
4.850
4.970
4.700
4.910
162,182
-0.01(-0.20%)
Jul 23, 2009
4.620
5.050
4.540
4.920
352,760
+0.23(+4.90%)
Jul 22, 2009
4.650
5.130
4.370
4.690
468,535
-0.02(-0.42%)
Jul 21, 2009
5.250
5.250
4.520
4.710
460,895
-0.49(-9.42%)
Jul 20, 2009
5.200
5.340
5.050
5.200
309,100
+0.02(+0.39%)
Jul 17, 2009
5.220
5.370
4.963
5.180
397,812
-0.02(-0.38%)
Jul 16, 2009
5.070
5.460
5.050
5.200
629,838
+0.11(+2.16%)
Jul 15, 2009
5.010
5.420
4.998
5.090
478,685
+0.16(+3.25%)
Jul 14, 2009
4.540
4.940
4.410
4.930
294,783
+0.40(+8.83%)
Jul 13, 2009
4.440
4.540
4.140
4.530
357,444
+0.12(+2.72%)
Jul 10, 2009
4.140
4.410
4.010
4.410
195,189
+0.24(+5.76%)
Jul 09, 2009
4.340
4.499
4.140
4.170
268,360
-0.12(-2.80%)
Jul 08, 2009
4.300
4.630
4.210
4.290
438,541
+0.20(+4.89%)
Jul 07, 2009
4.070
4.330
4.030
4.090
427,003
+0.03(+0.74%)
Jul 06, 2009
3.970
4.120
3.900
4.060
288,107
+0.05(+1.25%)
Jul 02, 2009
4.080
4.140
3.910
4.010
283,064
-0.18(-4.30%)
Jul 01, 2009
4.070
4.260
4.070
4.190
265,972
+0.14(+3.46%)
Jun 30, 2009
4.010
4.170
3.920
4.050
272,361
+0.02(+0.50%)
Jun 29, 2009
4.120
4.250
4.020
4.030
399,136
-0.04(-0.98%)
Jun 26, 2009
3.990
4.250
3.840
4.070
1,080,549
+0.03(+0.74%)
Jun 25, 2009
3.680
4.040
3.550
4.040
266,150
+0.36(+9.78%)
Jun 24, 2009
3.660
3.850
3.530
3.680
170,238
+0.08(+2.22%)
Jun 23, 2009
3.730
3.790
3.420
3.600
193,784
-0.10(-2.70%)
Jun 22, 2009
3.980
3.980
3.700
3.700
250,315
-0.30(-7.50%)
Jun 19, 2009
3.900
4.080
3.820
4.000
709,665
+0.17(+4.44%)
Jun 18, 2009
3.890
3.920
3.710
3.830
301,184
-0.09(-2.30%)
Jun 17, 2009
3.690
3.960
3.580
3.920
318,266
+0.23(+6.23%)
Jun 16, 2009
3.840
3.900
3.690
3.690
178,503
-0.10(-2.64%)
Jun 15, 2009
3.730
3.870
3.640
3.790
263,201
-0.10(-2.57%)
Jun 12, 2009
3.880
3.960
3.760
3.890
324,511
-0.05(-1.27%)
Jun 11, 2009
3.940
4.020
3.810
3.940
202,321
+0.02(+0.51%)
Jun 10, 2009
4.040
4.070
3.610
3.920
465,267
-0.10(-2.49%)
Jun 09, 2009
3.970
4.050
3.860
4.020
263,605
+0.14(+3.61%)
Jun 08, 2009
3.950
4.000
3.800
3.880
272,906
-0.05(-1.27%)
Jun 05, 2009
3.910
3.960
3.590
3.930
355,207
+0.06(+1.55%)
Jun 04, 2009
3.740
3.920
3.670
3.870
378,519
+0.20(+5.45%)
Jun 03, 2009
3.690
3.720
3.430
3.670
277,944
-0.05(-1.34%)
Jun 02, 2009
3.700
3.770
3.520
3.720
390,701
+0.03(+0.81%)
Jun 01, 2009
3.260
3.730
3.185
3.690
482,149
+0.53(+16.77%)
May 29, 2009
3.120
3.320
3.000
3.160
596,288
+0.15(+4.98%)
May 28, 2009
3.070
3.300
2.820
3.010
395,112
-0.03(-0.99%)
May 27, 2009
2.460
3.350
2.460
3.040
389,999
-0.05(-1.62%)
May 26, 2009
3.050
3.240
2.930
3.090
613,974
+0.01(+0.32%)
May 22, 2009
2.770
3.200
2.770
3.080
718,212
+0.35(+12.82%)
May 21, 2009
2.640
2.780
2.250
2.730
810,185
+0.28(+11.43%)
May 20, 2009
2.400
2.690
2.380
2.450
682,965
+0.00(+0.00%)
May 19, 2009
2.440
2.540
2.260
2.450
994,579
+0.19(+8.41%)
May 18, 2009
1.800
2.270
1.670
2.260
610,264
+0.59(+35.33%)
May 15, 2009
1.760
1.810
1.650
1.670
120,036
-0.05(-2.91%)
May 14, 2009
1.530
1.800
1.530
1.720
134,411
+0.06(+3.61%)
May 13, 2009
1.900
1.900
1.640
1.660
153,777
-0.29(-14.87%)
May 12, 2009
2.190
2.200
1.810
1.950
375,417
-0.26(-11.76%)
May 11, 2009
2.300
2.380
2.170
2.210
294,681
-0.08(-3.49%)
May 08, 2009
2.070
2.310
2.060
2.290
412,849
+0.17(+8.02%)
May 07, 2009
2.410
2.480
1.910
2.120
773,804
-0.09(-4.07%)
May 06, 2009
1.790
2.300
1.740
2.210
2,923,461
+0.50(+29.24%)
May 05, 2009
1.730
1.750
1.660
1.710
116,225
-0.04(-2.29%)
May 04, 2009
1.760
1.860
1.690
1.750
293,171
-0.01(-0.57%)
May 01, 2009
1.670
1.820
1.600
1.760
209,684
+0.09(+5.39%)
Apr 30, 2009
1.610
1.700
1.570
1.670
207,620
+0.07(+4.37%)
Apr 29, 2009
1.520
1.600
1.450
1.600
142,384
+0.11(+7.38%)
Apr 28, 2009
1.490
1.520
1.480
1.490
93,928
-0.02(-1.32%)
Apr 27, 2009
1.550
1.550
1.410
1.510
138,293
-0.02(-1.31%)
Apr 24, 2009
1.490
1.590
1.480
1.530
167,417
+0.05(+3.38%)
Apr 23, 2009
1.530
1.530
1.450
1.480
142,204
-0.04(-2.63%)
Apr 22, 2009
1.470
1.610
1.440
1.520
172,599
+0.01(+0.66%)
Apr 21, 2009
1.400
1.510
1.370
1.510
113,430
+0.10(+7.09%)
Apr 20, 2009
1.520
1.520
1.390
1.410
247,244
-0.15(-9.62%)
Apr 17, 2009
1.600
1.637
1.400
1.560
319,915
-0.02(-1.27%)
Apr 16, 2009
1.400
1.630
1.400
1.580
413,903
+0.19(+13.67%)
Apr 15, 2009
1.340
1.400
1.300
1.390
72,613
+0.03(+2.21%)
Apr 14, 2009
1.260
1.500
1.260
1.360
274,834
+0.00(+0.00%)
Apr 13, 2009
1.440
1.460
1.280
1.360
258,770
-0.11(-7.48%)
Apr 09, 2009
1.320
1.490
1.300
1.470
456,928
+0.18(+13.95%)
Apr 08, 2009
1.180
1.290
1.170
1.290
200,911
+0.11(+9.32%)
Apr 07, 2009
1.260
1.280
1.170
1.180
78,604
-0.11(-8.53%)
Apr 06, 2009
1.320
1.350
1.100
1.290
157,762
-0.02(-1.53%)
Apr 03, 2009
1.110
1.310
0.9100
1.310
394,569
+0.20(+18.02%)
Apr 02, 2009
1.070
1.120
0.9500
1.110
248,306
+0.08(+7.77%)
Apr 01, 2009
0.9300
1.060
0.8500
1.030
135,707
+0.07(+7.29%)
Mar 31, 2009
1.030
1.070
0.9600
0.9600
202,156
-0.05(-4.95%)
Mar 30, 2009
1.100
1.150
0.9700
1.010
135,956
-0.19(-15.83%)
Mar 26, 2009
1.050
1.200
0.9700
1.200
249,643
+0.21(+21.21%)
Mar 25, 2009
0.9500
1.049
0.8900
0.9900
127,958
+0.02(+2.06%)
Mar 24, 2009
1.030
1.090
0.9500
0.9700
169,550
-0.07(-6.73%)
Mar 23, 2009
1.000
1.040
0.9700
1.040
234,792
+0.05(+5.05%)
Mar 20, 2009
1.010
1.070
0.9315
0.9900
310,182
+0.00(+0.00%)
Mar 19, 2009
1.050
1.500
0.9000
0.9900
198,536
-0.04(-3.88%)
Mar 18, 2009
0.9300
1.030
0.9200
1.030
120,583
+0.10(+10.75%)
Mar 17, 2009
0.8400
0.9300
0.8200
0.9300
73,413
+0.09(+10.71%)
Mar 16, 2009
0.8500
0.9700
0.8000
0.8400
126,739
+0.00(+0.00%)
Mar 13, 2009
0.9100
0.9100
0.8200
0.8400
49,397
-0.06(-6.67%)
Mar 12, 2009
0.8000
0.9300
0.8000
0.9000
108,639
+0.09(+11.11%)
Mar 11, 2009
0.8300
0.8500
0.7601
0.8100
50,829
-0.05(-5.81%)
Mar 10, 2009
0.7300
0.9300
0.7300
0.8600
189,159
+0.15(+21.13%)
Mar 09, 2009
0.7400
0.8000
0.6800
0.7100
67,245
-0.03(-4.05%)
Mar 06, 2009
0.7500
0.7800
0.6500
0.7400
73,838
+0.01(+1.37%)
Mar 05, 2009
0.8200
0.8900
0.7300
0.7300
229,730
-0.13(-15.12%)
Mar 04, 2009
0.7700
0.9071
0.7700
0.8600
96,443
+0.07(+8.86%)
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.