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
Avino Silver & Gold
(NY:
ASM
)
0.9870
-0.0030 (-0.30%)
Streaming Delayed Price
Updated: 8:00 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 (%)
Mar 28, 2013
1.510
1.520
1.470
1.470
54,533
-0.10(-6.37%)
Mar 27, 2013
1.539
1.580
1.530
1.570
5,450
+0.05(+3.29%)
Mar 26, 2013
1.570
1.570
1.500
1.520
8,028
-0.04(-2.56%)
Mar 25, 2013
1.580
1.580
1.510
1.560
17,440
-0.05(-3.11%)
Mar 22, 2013
1.570
1.640
1.560
1.610
10,512
+0.02(+1.26%)
Mar 21, 2013
1.600
1.600
1.540
1.590
2,264
+0.04(+2.62%)
Mar 20, 2013
1.530
1.560
1.500
1.549
7,800
-0.00(-0.04%)
Mar 19, 2013
1.550
1.590
1.490
1.550
16,450
+0.00(+0.00%)
Mar 18, 2013
1.550
1.590
1.550
1.550
9,263
+0.01(+0.65%)
Mar 15, 2013
1.580
1.600
1.480
1.540
38,500
-0.03(-1.91%)
Mar 14, 2013
1.600
1.610
1.570
1.570
2,988
+0.00(+0.00%)
Mar 13, 2013
1.570
1.600
1.530
1.570
22,150
-0.03(-1.88%)
Mar 12, 2013
1.690
1.690
1.580
1.600
20,002
-0.06(-3.61%)
Mar 11, 2013
1.680
1.694
1.600
1.660
43,841
+0.01(+0.61%)
Mar 08, 2013
1.590
1.660
1.590
1.650
33,604
+0.05(+2.94%)
Mar 07, 2013
1.680
1.680
1.550
1.603
65,625
+0.04(+2.74%)
Mar 06, 2013
1.550
1.560
1.470
1.560
53,740
+0.03(+1.96%)
Mar 05, 2013
1.500
1.540
1.460
1.530
34,135
+0.10(+7.00%)
Mar 04, 2013
1.490
1.500
1.410
1.430
53,979
-0.05(-3.39%)
Mar 01, 2013
1.460
1.550
1.460
1.480
27,896
+0.03(+2.07%)
Feb 28, 2013
1.470
1.490
1.430
1.450
13,434
-0.01(-0.68%)
Feb 27, 2013
1.520
1.570
1.450
1.460
12,395
-0.05(-3.31%)
Feb 26, 2013
1.520
1.520
1.470
1.510
15,960
-0.01(-0.66%)
Feb 25, 2013
1.490
1.530
1.490
1.520
7,015
+0.03(+2.01%)
Feb 22, 2013
1.330
1.500
1.330
1.490
48,761
+0.09(+6.43%)
Feb 21, 2013
1.400
1.420
1.340
1.400
18,590
-0.03(-2.10%)
Feb 20, 2013
1.520
1.580
1.410
1.430
40,225
-0.14(-8.92%)
Feb 19, 2013
1.600
1.600
1.510
1.570
56,723
-0.03(-1.88%)
Feb 15, 2013
1.550
1.650
1.540
1.600
14,605
-0.04(-2.44%)
Feb 14, 2013
1.580
1.660
1.580
1.640
10,360
+0.06(+3.80%)
Feb 13, 2013
1.650
1.800
1.580
1.580
39,877
-0.02(-1.25%)
Feb 12, 2013
1.540
1.662
1.510
1.600
55,332
+0.03(+1.91%)
Feb 11, 2013
1.680
1.680
1.530
1.570
38,617
-0.09(-5.42%)
Feb 08, 2013
1.790
1.790
1.650
1.660
18,235
-0.11(-6.21%)
Feb 07, 2013
1.760
1.790
1.760
1.770
6,604
+0.01(+0.57%)
Feb 06, 2013
1.640
1.760
1.640
1.760
16,730
+0.08(+4.76%)
Feb 04, 2013
1.660
1.680
1.630
1.680
17,002
+0.02(+1.20%)
Feb 01, 2013
1.600
1.690
1.600
1.660
23,790
+0.04(+2.47%)
Jan 31, 2013
1.690
1.710
1.520
1.620
30,463
-0.07(-4.14%)
Jan 30, 2013
1.650
1.720
1.650
1.690
22,230
+0.02(+1.20%)
Jan 29, 2013
1.741
1.770
1.660
1.670
31,276
-0.03(-1.76%)
Jan 28, 2013
1.730
1.740
1.690
1.700
32,638
-0.03(-1.73%)
Jan 25, 2013
1.700
1.750
1.700
1.730
29,450
+0.02(+1.17%)
Jan 24, 2013
1.710
1.730
1.700
1.710
125,689
-0.09(-5.00%)
Jan 23, 2013
1.880
1.910
1.760
1.800
25,165
-0.05(-2.96%)
Jan 22, 2013
1.790
1.860
1.790
1.855
17,324
+0.02(+1.37%)
Jan 18, 2013
1.880
1.920
1.830
1.830
18,248
-0.07(-3.68%)
Jan 17, 2013
1.900
1.910
1.900
1.900
4,200
-0.01(-0.52%)
Jan 16, 2013
1.940
1.940
1.910
1.910
7,178
-0.03(-1.54%)
Jan 15, 2013
1.940
1.950
1.900
1.940
32,141
+0.02(+1.21%)
Jan 14, 2013
1.930
1.930
1.900
1.917
6,750
-0.00(-0.17%)
Jan 11, 2013
1.910
1.930
1.880
1.920
12,750
+0.01(+0.52%)
Jan 10, 2013
1.910
1.910
1.830
1.910
22,580
+0.00(+0.00%)
Jan 09, 2013
1.900
1.910
1.880
1.910
4,850
+0.00(+0.00%)
Jan 08, 2013
1.850
1.930
1.850
1.910
37,570
+0.08(+4.43%)
Jan 07, 2013
1.790
1.870
1.790
1.829
22,637
+0.04(+2.18%)
Jan 04, 2013
1.800
1.800
1.730
1.790
68,370
-0.03(-1.72%)
Jan 03, 2013
1.940
1.940
1.810
1.821
26,826
-0.11(-5.63%)
Jan 02, 2013
1.900
1.930
1.830
1.930
59,383
+0.10(+5.46%)
Dec 31, 2012
1.790
1.840
1.770
1.830
18,245
+0.04(+2.23%)
Dec 28, 2012
1.810
1.810
1.760
1.790
41,175
-0.02(-1.10%)
Dec 27, 2012
1.810
1.820
1.800
1.810
36,008
-0.01(-0.54%)
Dec 26, 2012
1.810
1.820
1.800
1.820
9,350
+0.04(+2.24%)
Dec 24, 2012
1.800
1.800
1.730
1.780
5,800
-0.01(-0.56%)
Dec 21, 2012
1.770
1.820
1.730
1.790
28,500
-0.04(-2.08%)
Dec 20, 2012
1.710
1.828
1.700
1.828
38,950
+0.11(+6.28%)
Dec 19, 2012
1.750
1.766
1.700
1.720
10,950
-0.02(-1.15%)
Dec 18, 2012
1.800
1.800
1.730
1.740
50,503
-0.04(-2.25%)
Dec 17, 2012
1.770
1.790
1.760
1.780
29,800
+0.00(+0.00%)
Dec 14, 2012
1.820
1.820
1.770
1.780
47,800
-0.04(-2.20%)
Dec 13, 2012
1.790
1.860
1.770
1.820
165,870
+0.04(+2.25%)
Dec 12, 2012
1.740
1.780
1.740
1.780
14,205
+0.05(+2.89%)
Dec 11, 2012
1.736
1.746
1.730
1.730
4,578
+0.00(+0.00%)
Dec 10, 2012
1.750
1.750
1.720
1.730
8,750
-0.02(-1.14%)
Dec 07, 2012
1.840
1.840
1.741
1.750
4,800
-0.05(-2.78%)
Dec 06, 2012
1.750
1.820
1.750
1.800
16,085
+0.03(+1.69%)
Dec 05, 2012
1.850
1.850
1.720
1.770
28,370
-0.05(-2.75%)
Dec 04, 2012
1.800
1.820
1.760
1.820
10,100
-0.03(-1.70%)
Nov 30, 2012
1.860
1.900
1.830
1.851
12,750
-0.02(-0.99%)
Nov 29, 2012
1.830
1.890
1.830
1.870
28,316
+0.05(+2.75%)
Nov 28, 2012
1.810
1.830
1.700
1.820
55,510
-0.02(-1.09%)
Nov 27, 2012
1.830
1.840
1.790
1.840
37,609
+0.05(+2.79%)
Nov 26, 2012
1.820
1.880
1.790
1.790
73,214
-0.03(-1.65%)
Nov 23, 2012
1.840
1.840
1.770
1.820
46,632
+0.04(+1.98%)
Nov 21, 2012
1.650
1.785
1.618
1.785
21,410
+0.08(+4.98%)
Nov 20, 2012
1.720
1.750
1.670
1.700
9,375
-0.02(-1.22%)
Nov 19, 2012
1.630
1.760
1.630
1.721
15,300
+0.09(+5.58%)
Nov 16, 2012
1.640
1.640
1.600
1.630
12,006
+0.03(+1.87%)
Nov 15, 2012
1.620
1.710
1.540
1.600
78,414
-0.11(-6.43%)
Nov 14, 2012
1.720
1.760
1.690
1.710
16,075
-0.02(-1.16%)
Nov 13, 2012
1.760
1.760
1.690
1.730
9,000
-0.03(-1.70%)
Nov 12, 2012
1.790
1.800
1.722
1.760
29,159
-0.04(-2.06%)
Nov 09, 2012
1.790
1.820
1.750
1.797
60,546
+0.02(+0.96%)
Nov 08, 2012
1.700
1.790
1.700
1.780
31,777
+0.08(+4.71%)
Nov 07, 2012
1.750
1.770
1.680
1.700
49,505
-0.04(-2.30%)
Nov 06, 2012
1.680
1.750
1.630
1.740
70,475
+0.12(+7.41%)
Nov 05, 2012
1.590
1.660
1.590
1.620
41,199
+0.08(+5.19%)
Nov 02, 2012
1.580
1.580
1.513
1.540
37,000
-0.05(-3.14%)
Nov 01, 2012
1.530
1.590
1.510
1.590
33,250
+0.04(+2.58%)
Oct 31, 2012
1.570
1.570
1.490
1.550
14,400
+0.02(+1.31%)
Oct 26, 2012
1.450
1.530
1.530
1.530
3,100
+0.04(+2.68%)
Oct 25, 2012
1.550
1.550
1.420
1.490
25,460
-0.06(-3.99%)
Oct 24, 2012
1.530
1.600
1.520
1.552
17,300
+0.05(+3.46%)
Oct 23, 2012
1.520
1.540
1.500
1.500
7,069
-0.01(-0.66%)
Oct 19, 2012
1.550
1.550
1.460
1.510
5,310
-0.06(-3.82%)
Oct 18, 2012
1.530
1.600
1.530
1.570
13,959
+0.03(+1.95%)
Oct 17, 2012
1.520
1.544
1.510
1.540
5,700
+0.03(+1.99%)
Oct 16, 2012
1.510
1.550
1.480
1.510
8,810
-0.03(-1.83%)
Oct 15, 2012
1.540
1.590
1.460
1.538
44,300
-0.02(-1.40%)
Oct 12, 2012
1.550
1.600
1.520
1.560
9,765
-0.04(-2.50%)
Oct 11, 2012
1.590
1.670
1.587
1.600
10,200
+0.00(+0.00%)
Oct 10, 2012
1.610
1.610
1.520
1.600
14,698
-0.01(-0.62%)
Oct 09, 2012
1.660
1.720
1.560
1.610
46,361
-0.09(-5.29%)
Oct 08, 2012
1.660
1.700
1.600
1.700
16,125
+0.03(+1.93%)
Oct 05, 2012
1.660
1.700
1.552
1.668
14,122
-0.03(-1.89%)
Oct 04, 2012
1.590
1.720
1.590
1.700
19,140
+0.10(+6.25%)
Oct 03, 2012
1.640
1.700
1.590
1.600
9,513
-0.06(-3.61%)
Oct 02, 2012
1.660
1.700
1.570
1.660
10,530
-0.01(-0.60%)
Oct 01, 2012
1.600
1.680
1.600
1.670
29,809
+0.01(+0.60%)
Sep 28, 2012
1.660
1.660
1.600
1.660
8,850
+0.00(+0.00%)
Sep 27, 2012
1.590
1.680
1.590
1.660
17,414
+0.07(+4.40%)
Sep 26, 2012
1.620
1.640
1.550
1.590
11,740
-0.03(-1.85%)
Sep 25, 2012
1.650
1.650
1.600
1.620
14,380
-0.03(-1.82%)
Sep 24, 2012
1.560
1.650
1.560
1.650
42,270
+0.07(+4.43%)
Sep 21, 2012
1.600
1.680
1.570
1.580
35,790
-0.04(-2.37%)
Sep 20, 2012
1.600
1.640
1.540
1.618
10,321
+0.05(+3.08%)
Sep 19, 2012
1.620
1.670
1.550
1.570
27,565
-0.03(-1.88%)
Sep 18, 2012
1.600
1.630
1.591
1.600
14,941
-0.03(-1.84%)
Sep 17, 2012
1.720
1.720
1.600
1.630
23,200
-0.06(-3.55%)
Sep 14, 2012
1.710
1.740
1.660
1.690
46,603
-0.03(-1.74%)
Sep 13, 2012
1.600
1.720
1.550
1.720
39,099
+0.12(+7.50%)
Sep 12, 2012
1.670
1.720
1.590
1.600
12,900
-0.05(-3.03%)
Sep 11, 2012
1.660
1.720
1.540
1.650
46,675
-0.02(-1.20%)
Sep 10, 2012
1.700
1.720
1.630
1.670
34,095
-0.03(-1.76%)
Sep 07, 2012
1.560
1.720
1.560
1.700
68,495
+0.12(+7.59%)
Sep 06, 2012
1.550
1.650
1.520
1.580
39,025
+0.05(+3.27%)
Sep 05, 2012
1.590
1.610
1.510
1.530
24,331
-0.06(-3.77%)
Sep 04, 2012
1.430
1.600
1.430
1.590
59,502
+0.17(+11.97%)
Aug 31, 2012
1.620
1.620
1.410
1.420
34,200
+0.02(+1.43%)
Aug 30, 2012
1.400
1.430
1.350
1.400
17,803
-0.02(-1.41%)
Aug 29, 2012
1.500
1.500
1.380
1.420
32,494
-0.16(-10.18%)
Aug 27, 2012
1.640
1.640
1.550
1.581
52,292
-0.02(-1.19%)
Aug 24, 2012
1.670
1.700
1.600
1.600
47,035
-0.04(-2.44%)
Aug 23, 2012
1.500
1.650
1.500
1.640
95,187
+0.17(+11.56%)
Aug 22, 2012
1.390
1.500
1.330
1.470
17,459
+0.13(+9.70%)
Aug 21, 2012
1.340
1.382
1.329
1.340
17,101
+0.04(+3.08%)
Aug 20, 2012
1.300
1.303
1.290
1.300
27,900
-0.02(-1.52%)
Aug 17, 2012
1.270
1.350
1.260
1.320
31,100
+0.07(+5.60%)
Aug 16, 2012
1.220
1.250
1.200
1.250
31,250
+0.01(+0.81%)
Aug 15, 2012
1.220
1.240
1.210
1.240
9,868
+0.02(+1.64%)
Aug 14, 2012
1.270
1.270
1.220
1.220
600
-0.06(-4.69%)
Aug 13, 2012
1.180
1.280
1.170
1.280
65,750
+0.06(+4.92%)
Aug 10, 2012
1.210
1.260
1.200
1.220
19,200
+0.00(+0.00%)
Aug 09, 2012
1.240
1.260
1.200
1.220
15,055
-0.01(-0.81%)
Aug 08, 2012
1.170
1.250
1.170
1.230
22,304
+0.06(+5.13%)
Aug 07, 2012
1.080
1.200
1.080
1.170
37,714
+0.09(+8.33%)
Aug 06, 2012
1.170
1.180
1.070
1.080
50,568
-0.10(-8.47%)
Aug 03, 2012
1.220
1.230
1.090
1.180
88,229
-0.05(-4.07%)
Aug 02, 2012
1.240
1.240
1.180
1.230
8,850
+0.03(+2.50%)
Aug 01, 2012
1.190
1.210
1.160
1.200
6,800
+0.01(+0.84%)
Jul 31, 2012
1.220
1.240
1.190
1.190
36,130
-0.06(-4.80%)
Jul 30, 2012
1.200
1.260
1.150
1.250
56,813
-0.01(-0.79%)
Jul 02, 2012
1.260
1.260
1.260
1.260
27,100
+0.01(+0.81%)
Jun 29, 2012
1.080
1.290
1.080
1.250
20,740
+0.14(+12.60%)
Jun 28, 2012
1.170
1.170
1.080
1.110
22,393
-0.07(-5.93%)
Jun 27, 2012
1.200
1.200
1.120
1.180
31,880
-0.03(-2.48%)
Jun 26, 2012
1.250
1.290
1.210
1.210
14,200
-0.04(-3.20%)
Jun 25, 2012
1.260
1.290
1.250
1.250
30,846
-0.04(-3.10%)
Jun 22, 2012
1.280
1.290
1.220
1.290
9,300
+0.01(+0.78%)
Jun 21, 2012
1.240
1.290
1.190
1.280
44,475
+0.00(+0.00%)
Jun 20, 2012
1.300
1.320
1.240
1.280
25,371
-0.04(-3.03%)
Jun 19, 2012
1.220
1.380
1.220
1.320
20,406
-0.03(-2.22%)
Jun 18, 2012
1.350
1.380
1.300
1.350
24,850
+0.00(+0.00%)
Jun 15, 2012
1.350
1.390
1.350
1.350
13,061
-0.02(-1.46%)
Jun 14, 2012
1.290
1.370
1.290
1.370
7,745
+0.09(+7.13%)
Jun 13, 2012
1.350
1.400
1.279
1.279
14,400
-0.05(-3.85%)
Jun 12, 2012
1.330
1.377
1.320
1.330
14,444
+0.01(+0.76%)
Jun 11, 2012
1.350
1.440
1.270
1.320
58,435
-0.09(-6.38%)
Jun 08, 2012
1.400
1.440
1.400
1.410
4,585
+0.02(+1.14%)
Jun 07, 2012
1.450
1.450
1.390
1.394
17,744
-0.02(-1.13%)
Jun 06, 2012
1.360
1.530
1.350
1.410
19,147
+0.08(+6.42%)
Jun 05, 2012
1.250
1.440
1.250
1.325
29,670
+0.09(+7.72%)
Jun 04, 2012
1.330
1.390
1.210
1.230
67,360
-0.07(-5.09%)
Jun 01, 2012
1.250
1.420
1.250
1.296
45,380
+0.07(+5.31%)
May 31, 2012
1.300
1.300
1.230
1.231
6,620
-0.03(-2.33%)
May 30, 2012
1.220
1.280
1.220
1.260
16,960
+0.03(+2.44%)
May 29, 2012
1.250
1.280
1.210
1.230
11,427
-0.01(-0.81%)
May 25, 2012
1.280
1.280
1.180
1.240
27,440
-0.01(-0.72%)
May 24, 2012
1.280
1.280
1.230
1.249
13,400
-0.00(-0.08%)
May 23, 2012
1.350
1.350
1.190
1.250
34,510
-0.04(-3.11%)
May 22, 2012
1.280
1.340
1.250
1.290
71,286
-0.05(-3.72%)
May 21, 2012
1.310
1.340
1.300
1.340
13,042
+0.00(+0.00%)
May 18, 2012
1.280
1.370
1.280
1.340
31,655
+0.08(+6.35%)
May 17, 2012
1.150
1.340
1.150
1.260
26,868
+0.13(+11.50%)
May 16, 2012
1.270
1.290
1.120
1.130
80,790
-0.14(-11.02%)
May 15, 2012
1.430
1.440
1.260
1.270
35,021
-0.15(-10.56%)
May 14, 2012
1.470
1.491
1.400
1.420
33,000
-0.10(-6.58%)
May 11, 2012
1.500
1.590
1.500
1.520
10,450
-0.11(-6.75%)
May 10, 2012
1.670
1.700
1.580
1.630
31,099
+0.00(+0.00%)
May 09, 2012
1.500
1.650
1.482
1.630
30,273
+0.07(+4.48%)
May 08, 2012
1.630
1.660
1.520
1.560
27,922
-0.03(-1.89%)
May 07, 2012
1.610
1.770
1.540
1.590
44,100
-0.10(-5.91%)
May 04, 2012
1.650
1.720
1.650
1.690
6,620
+0.02(+1.19%)
May 03, 2012
1.690
1.740
1.670
1.670
9,273
-0.02(-1.18%)
May 02, 2012
1.680
1.750
1.680
1.690
7,738
-0.02(-1.17%)
May 01, 2012
1.770
1.780
1.660
1.710
22,860
-0.04(-2.29%)
Apr 30, 2012
1.850
1.850
1.750
1.750
5,892
-0.07(-3.85%)
Apr 27, 2012
1.760
1.830
1.750
1.820
6,944
+0.04(+2.25%)
Apr 26, 2012
1.720
1.830
1.650
1.780
39,638
+0.08(+4.71%)
Apr 25, 2012
1.730
1.840
1.700
1.700
6,892
-0.03(-1.73%)
Apr 24, 2012
1.720
1.800
1.700
1.730
12,045
+0.00(+0.00%)
Apr 23, 2012
1.850
1.850
1.710
1.730
18,317
-0.03(-1.70%)
Apr 20, 2012
1.790
1.870
1.760
1.760
13,743
-0.03(-1.46%)
Apr 19, 2012
1.870
1.870
1.786
1.786
16,120
-0.11(-6.00%)
Apr 18, 2012
1.830
1.900
1.780
1.900
15,407
+0.10(+5.56%)
Apr 17, 2012
1.870
1.900
1.800
1.800
34,746
-0.10(-5.26%)
Apr 16, 2012
1.880
1.920
1.830
1.900
14,614
+0.02(+1.06%)
Apr 13, 2012
1.900
1.900
1.800
1.880
25,488
-0.04(-2.08%)
Apr 12, 2012
1.900
1.960
1.870
1.920
17,538
+0.03(+1.59%)
Apr 11, 2012
1.890
1.900
1.890
1.890
24,401
-0.02(-1.04%)
Apr 10, 2012
1.900
1.920
1.870
1.910
18,310
+0.05(+2.68%)
Apr 09, 2012
1.910
1.960
1.840
1.860
21,422
-0.13(-6.53%)
Apr 05, 2012
1.860
1.990
1.850
1.990
55,530
+0.12(+6.42%)
Apr 04, 2012
1.920
1.930
1.803
1.870
45,467
-0.11(-5.56%)
Apr 03, 2012
2.030
2.030
1.970
1.980
22,683
-0.09(-4.35%)
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.