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
Petmed Express Inc
(NQ:
PETS
)
4.260
+0.210 (+5.19%)
Streaming Delayed Price
Updated: 4:00 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 (%)
Mar 28, 2013
8.493
8.512
8.436
8.446
263,610
-0.06(-0.67%)
Mar 27, 2013
8.474
8.553
8.436
8.502
466,494
+0.00(+0.04%)
Mar 26, 2013
8.518
8.694
8.436
8.499
391,486
+0.00(+0.00%)
Mar 25, 2013
8.631
8.720
8.461
8.499
530,348
-0.09(-1.03%)
Mar 22, 2013
8.751
8.789
8.587
8.587
374,927
-0.11(-1.30%)
Mar 21, 2013
8.820
8.908
8.669
8.701
508,437
-0.15(-1.71%)
Mar 20, 2013
8.915
8.934
8.820
8.852
485,737
+0.00(+0.00%)
Mar 19, 2013
9.034
9.116
8.732
8.852
550,599
-0.16(-1.82%)
Mar 18, 2013
9.003
9.135
8.908
9.015
452,916
+0.01(+0.07%)
Mar 15, 2013
9.053
9.123
8.965
9.009
668,428
-0.04(-0.42%)
Mar 14, 2013
8.845
9.047
8.820
9.047
299,527
+0.21(+2.35%)
Mar 13, 2013
8.669
8.905
8.663
8.839
362,571
+0.18(+2.03%)
Mar 12, 2013
8.518
8.764
8.518
8.663
450,326
+0.14(+1.70%)
Mar 11, 2013
8.216
8.524
8.197
8.518
510,390
+0.33(+4.08%)
Mar 08, 2013
7.970
8.210
7.706
8.184
1,168,597
+0.21(+2.69%)
Mar 07, 2013
8.568
8.679
7.945
7.970
1,660,935
-0.57(-6.64%)
Mar 06, 2013
8.367
8.543
8.348
8.537
379,910
+0.17(+2.03%)
Mar 05, 2013
8.247
8.373
8.224
8.367
228,523
+0.16(+1.92%)
Mar 04, 2013
8.115
8.247
8.071
8.210
361,191
+0.06(+0.69%)
Mar 01, 2013
7.945
8.159
7.939
8.153
303,833
+0.19(+2.37%)
Feb 28, 2013
7.983
8.115
7.876
7.964
382,651
+0.00(+0.00%)
Feb 27, 2013
8.077
8.178
7.939
7.964
271,732
-0.12(-1.48%)
Feb 26, 2013
8.121
8.273
8.059
8.084
217,385
+0.02(+0.23%)
Feb 25, 2013
8.191
8.329
8.046
8.065
400,079
-0.14(-1.69%)
Feb 22, 2013
8.229
8.276
8.155
8.203
251,770
+0.05(+0.62%)
Feb 21, 2013
8.367
8.417
8.131
8.153
441,164
-0.23(-2.78%)
Feb 20, 2013
8.323
8.461
8.231
8.386
665,238
+0.06(+0.76%)
Feb 19, 2013
8.178
8.342
8.134
8.323
453,496
+0.15(+1.85%)
Feb 15, 2013
8.304
8.304
8.147
8.172
261,679
-0.08(-0.99%)
Feb 14, 2013
8.241
8.310
8.210
8.254
130,347
+0.00(+0.00%)
Feb 13, 2013
8.210
8.329
8.159
8.254
284,008
+0.04(+0.46%)
Feb 12, 2013
8.178
8.310
8.153
8.216
349,092
+0.03(+0.38%)
Feb 11, 2013
8.273
8.310
8.153
8.184
226,313
-0.06(-0.76%)
Feb 08, 2013
8.128
8.291
8.084
8.247
244,394
+0.09(+1.16%)
Feb 07, 2013
8.254
8.254
8.071
8.153
639,762
-0.07(-0.84%)
Feb 06, 2013
8.317
8.323
8.159
8.222
426,600
+0.04(+0.54%)
Feb 04, 2013
8.029
8.253
7.991
8.178
851,125
+0.14(+1.78%)
Feb 01, 2013
8.172
8.209
8.016
8.035
640,538
-0.08(-1.00%)
Jan 31, 2013
8.166
8.390
8.103
8.116
714,163
-0.01(-0.15%)
Jan 30, 2013
8.054
8.296
8.035
8.128
699,643
+0.09(+1.08%)
Jan 29, 2013
7.967
8.047
7.935
8.041
548,263
+0.11(+1.41%)
Jan 28, 2013
7.606
8.004
7.599
7.929
464,450
+0.29(+3.75%)
Jan 25, 2013
7.786
7.792
7.600
7.643
251,670
-0.07(-0.97%)
Jan 24, 2013
7.686
7.780
7.668
7.718
316,095
+0.04(+0.49%)
Jan 23, 2013
7.500
7.680
7.388
7.680
648,768
+0.26(+3.44%)
Jan 22, 2013
7.438
7.593
7.257
7.425
1,066,220
+0.25(+3.47%)
Jan 18, 2013
6.884
7.220
6.852
7.176
539,413
+0.27(+3.97%)
Jan 17, 2013
6.946
6.971
6.896
6.902
320,298
-0.03(-0.45%)
Jan 16, 2013
6.971
7.033
6.915
6.933
232,139
-0.07(-1.07%)
Jan 15, 2013
7.114
7.114
6.983
7.008
227,649
-0.12(-1.75%)
Jan 14, 2013
7.033
7.251
7.021
7.133
200,030
+0.07(+0.97%)
Jan 11, 2013
7.108
7.145
7.008
7.064
112,296
-0.03(-0.44%)
Jan 10, 2013
7.170
7.170
7.021
7.095
107,034
-0.04(-0.52%)
Jan 09, 2013
7.238
7.238
7.101
7.133
110,437
-0.07(-1.04%)
Jan 08, 2013
7.319
7.425
7.195
7.207
238,806
-0.14(-1.95%)
Jan 07, 2013
7.089
7.381
7.064
7.350
348,049
+0.26(+3.60%)
Jan 04, 2013
7.101
7.220
7.040
7.095
132,546
+0.03(+0.44%)
Jan 03, 2013
7.070
7.095
7.008
7.064
458,611
-0.02(-0.35%)
Jan 02, 2013
7.027
7.120
6.983
7.089
315,426
+0.18(+2.61%)
Dec 31, 2012
6.740
6.915
6.740
6.908
212,847
+0.16(+2.30%)
Dec 28, 2012
6.709
6.834
6.702
6.753
160,246
+0.01(+0.09%)
Dec 27, 2012
6.778
6.884
6.653
6.747
145,127
-0.04(-0.55%)
Dec 26, 2012
7.108
7.114
6.772
6.784
245,741
-0.30(-4.22%)
Dec 24, 2012
7.151
7.151
6.933
7.083
140,914
+0.02(+0.35%)
Dec 21, 2012
7.108
7.294
6.896
7.058
895,411
-0.11(-1.56%)
Dec 20, 2012
7.039
7.201
7.039
7.170
224,457
+0.10(+1.41%)
Dec 19, 2012
7.157
7.182
7.058
7.070
187,459
-0.06(-0.87%)
Dec 18, 2012
7.033
7.151
7.033
7.133
345,032
+0.09(+1.33%)
Dec 17, 2012
7.064
7.120
6.983
7.039
357,347
+0.01(+0.18%)
Dec 14, 2012
6.908
7.083
6.908
7.027
324,054
+0.11(+1.53%)
Dec 13, 2012
7.058
7.132
6.908
6.921
305,675
-0.15(-2.11%)
Dec 12, 2012
7.114
7.251
7.070
7.070
442,785
+0.06(+0.89%)
Dec 11, 2012
7.065
7.117
6.951
7.008
412,571
+0.01(+0.16%)
Dec 10, 2012
7.117
7.140
6.951
6.997
429,706
-0.09(-1.21%)
Dec 07, 2012
7.060
7.111
6.991
7.082
275,898
+0.06(+0.90%)
Dec 06, 2012
7.002
7.111
6.922
7.019
254,865
+0.02(+0.33%)
Dec 05, 2012
6.934
7.008
6.831
6.997
407,886
+0.11(+1.58%)
Dec 04, 2012
6.928
6.997
6.748
6.888
686,140
+0.29(+4.42%)
Nov 30, 2012
6.625
6.648
6.534
6.596
412,642
-0.02(-0.26%)
Nov 29, 2012
6.436
6.631
6.414
6.614
253,099
+0.25(+3.86%)
Nov 28, 2012
6.351
6.401
6.294
6.368
198,605
+0.00(+0.00%)
Nov 27, 2012
6.322
6.431
6.276
6.368
137,493
+0.06(+0.91%)
Nov 26, 2012
6.368
6.402
6.259
6.311
467,338
-0.03(-0.54%)
Nov 23, 2012
6.294
6.345
6.226
6.345
94,002
+0.09(+1.37%)
Nov 21, 2012
6.191
6.282
6.180
6.259
113,124
+0.04(+0.64%)
Nov 20, 2012
6.254
6.288
6.128
6.219
169,757
+0.03(+0.55%)
Nov 19, 2012
5.991
6.225
5.951
6.185
295,706
+0.22(+3.64%)
Nov 16, 2012
5.836
6.008
5.791
5.968
247,031
+0.11(+1.85%)
Nov 15, 2012
5.762
5.973
5.733
5.859
235,299
+0.11(+1.99%)
Nov 14, 2012
5.842
6.002
5.719
5.745
278,954
-0.06(-1.08%)
Nov 13, 2012
5.916
5.985
5.802
5.808
172,060
-0.12(-2.03%)
Nov 12, 2012
6.031
6.036
5.905
5.928
217,824
-0.10(-1.71%)
Nov 09, 2012
6.031
6.093
6.008
6.031
132,029
+0.02(+0.38%)
Nov 08, 2012
6.128
6.133
6.002
6.008
189,604
-0.11(-1.78%)
Nov 07, 2012
6.151
6.156
5.973
6.116
281,662
-0.05(-0.83%)
Nov 06, 2012
6.286
6.292
6.145
6.168
205,483
-0.07(-1.08%)
Nov 05, 2012
6.331
6.331
6.134
6.235
256,031
-0.01(-0.18%)
Nov 02, 2012
6.207
6.326
6.151
6.247
326,409
+0.06(+1.00%)
Nov 01, 2012
6.179
6.320
6.016
6.185
333,069
+0.04(+0.64%)
Oct 31, 2012
6.083
6.275
5.999
6.145
644,402
+0.08(+1.40%)
Oct 26, 2012
5.948
6.061
6.061
6.061
934,225
+0.10(+1.61%)
Oct 25, 2012
6.066
6.100
5.931
5.965
457,410
-0.03(-0.47%)
Oct 24, 2012
6.140
6.202
5.931
5.993
503,912
-0.10(-1.67%)
Oct 23, 2012
6.286
6.348
6.083
6.094
824,866
+0.39(+6.92%)
Oct 19, 2012
5.745
5.745
5.660
5.700
386,624
-0.08(-1.37%)
Oct 18, 2012
5.993
5.993
5.660
5.779
376,288
-0.20(-3.39%)
Oct 17, 2012
5.920
5.986
5.813
5.982
315,765
+0.11(+1.82%)
Oct 16, 2012
5.790
5.886
5.762
5.875
290,911
+0.12(+2.16%)
Oct 15, 2012
5.677
5.818
5.638
5.751
221,881
+0.03(+0.49%)
Oct 12, 2012
5.643
5.767
5.624
5.722
198,759
+0.11(+2.01%)
Oct 11, 2012
5.689
5.751
5.536
5.610
455,863
-0.02(-0.40%)
Oct 10, 2012
5.818
5.835
5.632
5.632
220,478
-0.19(-3.29%)
Oct 09, 2012
5.959
5.965
5.807
5.824
361,710
-0.11(-1.81%)
Oct 08, 2012
5.880
5.931
5.796
5.931
169,466
+0.07(+1.15%)
Oct 05, 2012
5.886
5.914
5.801
5.863
253,551
-0.01(-0.19%)
Oct 04, 2012
5.807
5.886
5.745
5.875
196,135
+0.11(+1.86%)
Oct 03, 2012
5.784
5.807
5.694
5.767
185,248
-0.03(-0.49%)
Oct 02, 2012
5.694
5.908
5.677
5.796
261,725
+0.11(+1.98%)
Oct 01, 2012
5.700
5.767
5.655
5.683
275,650
+0.02(+0.40%)
Sep 28, 2012
5.627
5.728
5.587
5.660
205,224
+0.01(+0.20%)
Sep 27, 2012
5.519
5.677
5.508
5.649
206,317
+0.15(+2.66%)
Sep 26, 2012
5.553
5.615
5.474
5.503
189,809
-0.02(-0.31%)
Sep 25, 2012
5.593
5.705
5.514
5.519
329,779
-0.07(-1.31%)
Sep 24, 2012
5.525
5.627
5.429
5.593
352,304
+0.05(+0.92%)
Sep 21, 2012
5.615
5.615
5.525
5.542
397,204
-0.01(-0.10%)
Sep 20, 2012
5.469
5.627
5.446
5.548
304,663
+0.07(+1.34%)
Sep 19, 2012
5.570
5.601
5.457
5.474
303,975
-0.10(-1.82%)
Sep 18, 2012
5.615
5.727
5.559
5.576
333,593
-0.07(-1.20%)
Sep 17, 2012
5.959
6.009
5.570
5.643
456,603
-0.35(-5.83%)
Sep 14, 2012
6.016
6.106
5.982
5.993
184,739
-0.01(-0.09%)
Sep 13, 2012
6.061
6.157
5.982
5.999
296,513
-0.08(-1.39%)
Sep 12, 2012
6.106
6.145
6.032
6.083
114,710
-0.03(-0.46%)
Sep 11, 2012
6.004
6.140
6.004
6.111
165,317
+0.10(+1.69%)
Sep 10, 2012
5.982
6.055
5.925
6.010
270,905
+0.06(+1.04%)
Sep 07, 2012
5.897
5.954
5.849
5.948
157,049
+0.05(+0.86%)
Sep 06, 2012
5.807
5.914
5.790
5.897
235,170
+0.11(+1.85%)
Sep 05, 2012
5.751
5.807
5.734
5.790
249,617
+0.03(+0.59%)
Sep 04, 2012
5.813
5.813
5.587
5.756
410,656
-0.04(-0.68%)
Aug 31, 2012
5.773
5.824
5.739
5.796
214,407
+0.05(+0.78%)
Aug 30, 2012
5.790
5.813
5.751
5.751
195,174
-0.05(-0.87%)
Aug 29, 2012
5.615
5.835
5.604
5.801
448,497
+0.23(+4.04%)
Aug 27, 2012
5.531
5.596
5.525
5.576
350,878
+0.05(+0.92%)
Aug 24, 2012
5.446
5.536
5.418
5.525
299,876
+0.09(+1.66%)
Aug 23, 2012
5.525
5.553
5.424
5.435
180,876
-0.09(-1.63%)
Aug 22, 2012
5.480
5.573
5.474
5.525
231,367
+0.05(+0.87%)
Aug 21, 2012
5.621
5.638
5.469
5.477
358,897
-0.14(-2.46%)
Aug 20, 2012
5.587
5.621
5.531
5.615
328,222
+0.02(+0.40%)
Aug 17, 2012
5.491
5.598
5.491
5.593
720,932
+0.09(+1.64%)
Aug 16, 2012
5.474
5.519
5.452
5.503
500,246
+0.01(+0.10%)
Aug 15, 2012
5.441
5.531
5.435
5.497
404,540
+0.06(+1.14%)
Aug 14, 2012
5.429
5.483
5.401
5.435
552,140
+0.02(+0.31%)
Aug 13, 2012
5.452
5.491
5.412
5.418
293,077
-0.02(-0.41%)
Aug 10, 2012
5.463
5.503
5.418
5.441
283,350
-0.04(-0.72%)
Aug 09, 2012
5.401
5.514
5.395
5.480
440,207
+0.07(+1.25%)
Aug 08, 2012
5.385
5.451
5.362
5.412
421,036
+0.02(+0.41%)
Aug 07, 2012
5.351
5.435
5.351
5.390
708,563
+0.04(+0.73%)
Aug 06, 2012
5.335
5.412
5.329
5.351
373,099
+0.01(+0.10%)
Aug 03, 2012
5.301
5.401
5.296
5.346
310,623
+0.07(+1.37%)
Aug 02, 2012
5.262
5.329
5.235
5.274
227,499
-0.06(-1.04%)
Aug 01, 2012
5.401
5.470
5.329
5.329
367,320
-0.07(-1.23%)
Jul 31, 2012
5.435
5.507
5.373
5.396
856,552
-0.04(-0.72%)
Jul 30, 2012
5.385
5.483
5.368
5.435
380,310
+0.05(+0.93%)
Jul 27, 2012
5.224
5.390
5.218
5.385
501,557
+0.19(+3.63%)
Jul 26, 2012
5.257
5.285
5.146
5.196
392,438
+0.00(+0.00%)
Jul 25, 2012
5.224
5.257
5.107
5.196
712,294
-0.04(-0.74%)
Jul 24, 2012
5.368
5.368
5.079
5.235
1,008,627
-0.12(-2.18%)
Jul 23, 2012
5.662
5.662
5.274
5.351
2,789,051
-0.90(-14.39%)
Jul 20, 2012
6.289
6.345
6.217
6.251
268,444
-0.08(-1.31%)
Jul 19, 2012
6.262
6.406
6.245
6.334
274,971
+0.08(+1.24%)
Jul 18, 2012
6.445
6.506
6.245
6.256
464,116
-0.16(-2.42%)
Jul 17, 2012
6.317
6.517
6.290
6.412
235,031
+0.08(+1.32%)
Jul 16, 2012
6.406
6.433
6.306
6.328
364,641
-0.06(-0.87%)
Jul 13, 2012
6.467
6.510
6.328
6.384
742,522
-0.06(-0.95%)
Jul 12, 2012
6.639
6.677
6.400
6.445
472,076
-0.21(-3.17%)
Jul 11, 2012
6.650
6.689
6.570
6.656
296,107
+0.03(+0.42%)
Jul 10, 2012
6.717
6.767
6.561
6.628
407,723
-0.06(-0.91%)
Jul 09, 2012
6.767
6.800
6.656
6.689
351,745
-0.07(-0.99%)
Jul 06, 2012
6.756
6.850
6.756
6.756
240,111
-0.03(-0.49%)
Jul 05, 2012
6.756
6.928
6.756
6.789
213,725
+0.01(+0.16%)
Jul 03, 2012
6.844
6.861
6.761
6.778
120,740
-0.08(-1.13%)
Jul 02, 2012
6.795
6.933
6.767
6.856
449,758
+0.11(+1.56%)
Jun 29, 2012
6.706
6.917
6.634
6.750
439,697
+0.14(+2.18%)
Jun 28, 2012
6.595
6.709
6.506
6.606
265,812
-0.04(-0.67%)
Jun 27, 2012
6.606
6.661
6.523
6.650
253,690
+0.08(+1.27%)
Jun 26, 2012
6.634
6.661
6.550
6.567
210,560
-0.08(-1.17%)
Jun 25, 2012
6.650
6.661
6.500
6.645
316,195
-0.03(-0.50%)
Jun 22, 2012
6.545
6.717
6.545
6.678
384,947
+0.17(+2.64%)
Jun 21, 2012
6.656
6.661
6.495
6.506
179,321
-0.14(-2.17%)
Jun 20, 2012
6.634
6.711
6.595
6.650
277,855
+0.01(+0.17%)
Jun 19, 2012
6.600
6.684
6.584
6.639
708,855
+0.09(+1.36%)
Jun 18, 2012
6.539
6.578
6.456
6.550
399,586
+0.01(+0.17%)
Jun 15, 2012
6.461
6.639
6.434
6.539
522,973
+0.06(+0.94%)
Jun 14, 2012
6.511
6.539
6.423
6.478
275,659
-0.01(-0.09%)
Jun 13, 2012
6.589
6.615
6.439
6.484
308,038
-0.16(-2.34%)
Jun 12, 2012
6.561
6.661
6.478
6.639
361,206
+0.12(+1.87%)
Jun 11, 2012
6.717
6.717
6.473
6.517
225,071
-0.14(-2.17%)
Jun 08, 2012
6.650
6.717
6.545
6.661
234,036
+0.01(+0.17%)
Jun 07, 2012
6.745
6.745
6.600
6.650
224,705
-0.03(-0.42%)
Jun 06, 2012
6.539
6.739
6.511
6.678
377,767
+0.16(+2.38%)
Jun 05, 2012
6.400
6.523
6.362
6.523
225,011
+0.08(+1.21%)
Jun 04, 2012
6.251
6.467
6.217
6.445
310,034
+0.24(+3.94%)
Jun 01, 2012
6.245
6.300
6.084
6.201
384,119
-0.13(-2.10%)
May 31, 2012
6.256
6.367
6.201
6.334
199,009
+0.09(+1.51%)
May 30, 2012
6.317
6.350
6.189
6.239
143,676
-0.13(-2.01%)
May 29, 2012
6.611
6.650
6.328
6.367
270,577
-0.23(-3.45%)
May 25, 2012
6.517
6.606
6.461
6.595
182,358
+0.09(+1.45%)
May 24, 2012
6.395
6.500
6.395
6.500
201,212
+0.08(+1.21%)
May 23, 2012
6.339
6.434
6.273
6.423
252,842
+0.06(+0.87%)
May 22, 2012
6.395
6.489
6.312
6.367
380,035
-0.04(-0.61%)
May 21, 2012
6.406
6.517
6.323
6.406
366,243
-0.01(-0.09%)
May 18, 2012
6.262
6.492
6.228
6.412
491,040
+0.19(+3.03%)
May 17, 2012
6.362
6.399
6.212
6.223
260,507
-0.12(-1.84%)
May 16, 2012
6.323
6.423
6.295
6.339
263,668
+0.03(+0.44%)
May 15, 2012
6.339
6.389
6.239
6.312
425,532
-0.02(-0.26%)
May 14, 2012
6.395
6.439
6.259
6.328
452,035
-0.09(-1.47%)
May 11, 2012
6.239
6.467
6.239
6.423
544,177
+0.14(+2.21%)
May 10, 2012
6.273
6.395
6.173
6.284
550,394
+0.03(+0.44%)
May 09, 2012
6.081
6.393
6.075
6.256
783,377
+0.17(+2.79%)
May 08, 2012
6.059
6.190
5.993
6.086
1,323,356
+0.02(+0.36%)
May 07, 2012
7.396
7.423
5.982
6.064
4,346,677
-1.47(-19.55%)
May 04, 2012
7.122
7.686
7.122
7.538
1,572,273
+0.39(+5.44%)
May 03, 2012
7.171
7.231
7.127
7.149
371,660
-0.02(-0.31%)
May 02, 2012
7.144
7.171
7.073
7.171
327,950
+0.01(+0.08%)
May 01, 2012
7.401
7.423
7.144
7.165
741,927
-0.21(-2.90%)
Apr 30, 2012
7.368
7.417
7.226
7.379
668,439
+0.01(+0.07%)
Apr 27, 2012
7.330
7.434
7.330
7.374
457,245
+0.05(+0.75%)
Apr 26, 2012
7.111
7.324
7.105
7.319
297,091
+0.20(+2.85%)
Apr 25, 2012
7.165
7.215
7.056
7.116
380,613
+0.03(+0.39%)
Apr 24, 2012
7.039
7.138
7.018
7.089
266,831
+0.03(+0.47%)
Apr 23, 2012
7.072
7.122
6.957
7.056
264,447
-0.13(-1.75%)
Apr 20, 2012
7.242
7.242
7.133
7.182
490,223
+0.10(+1.47%)
Apr 19, 2012
7.259
7.259
7.007
7.078
505,962
-0.22(-3.08%)
Apr 18, 2012
7.330
7.330
7.204
7.302
562,952
-0.03(-0.45%)
Apr 17, 2012
7.259
7.352
7.220
7.335
289,720
+0.10(+1.36%)
Apr 16, 2012
7.182
7.248
7.085
7.237
349,853
+0.11(+1.54%)
Apr 13, 2012
7.176
7.187
7.067
7.127
424,509
-0.07(-0.91%)
Apr 12, 2012
7.204
7.324
7.182
7.193
347,913
+0.02(+0.23%)
Apr 11, 2012
6.957
7.187
6.897
7.176
454,541
+0.28(+4.13%)
Apr 10, 2012
7.001
7.045
6.809
6.892
428,734
-0.12(-1.72%)
Apr 09, 2012
7.122
7.198
6.946
7.012
449,779
-0.19(-2.66%)
Apr 05, 2012
7.313
7.396
7.171
7.204
1,027,272
-0.13(-1.72%)
Apr 04, 2012
7.270
7.576
7.237
7.330
1,009,668
+0.01(+0.07%)
Apr 03, 2012
7.165
7.341
7.111
7.324
783,176
+0.18(+2.45%)
Data & News supplied by
www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy
and
Terms and Conditions
.
About Us
|
Contact Us
|
Privacy Policy
|
User Agreement
|
Advertise With Us
|
Site Map
Home
|
News
|
Travel
|
Restaurants
|
Nightlife
|
Things To Do
|
Events
|
Directory
|
Real Estate
|
Blog
|
More
Copyright © 2010-2020 Livermore.com & California Media Partners, LLC. All rights reserved.