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
Big 5 Sporting
(NQ:
BGFV
)
3.470
UNCHANGED
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 30, 2007
11.50
11.55
11.34
11.52
196,646
+0.05(+0.43%)
Mar 29, 2007
11.53
11.55
11.33
11.47
89,718
+0.04(+0.35%)
Mar 28, 2007
11.38
11.49
11.38
11.43
432,468
-0.00(-0.04%)
Mar 27, 2007
11.47
11.51
11.38
11.44
100,961
-0.11(-0.92%)
Mar 26, 2007
11.51
11.58
11.38
11.54
128,405
+0.06(+0.54%)
Mar 23, 2007
11.35
11.54
11.35
11.48
242,283
+0.10(+0.90%)
Mar 22, 2007
11.30
11.39
11.25
11.38
802,482
+0.12(+1.03%)
Mar 21, 2007
11.21
11.33
11.16
11.26
200,545
+0.05(+0.44%)
Mar 20, 2007
11.05
11.24
10.96
11.21
141,081
+0.19(+1.69%)
Mar 19, 2007
11.11
11.20
10.96
11.03
401,683
-0.08(-0.72%)
Mar 16, 2007
11.29
11.30
10.87
11.11
442,388
-0.18(-1.61%)
Mar 15, 2007
11.26
11.31
11.14
11.29
196,579
+0.02(+0.16%)
Mar 14, 2007
10.78
11.27
10.63
11.27
394,632
+0.45(+4.15%)
Mar 13, 2007
11.21
11.20
10.79
10.82
251,453
-0.39(-3.45%)
Mar 12, 2007
11.23
11.42
10.95
11.21
327,027
+0.28(+2.56%)
Mar 09, 2007
11.11
11.30
10.74
10.93
324,757
-0.05(-0.45%)
Mar 08, 2007
11.09
11.11
10.73
10.98
188,448
+0.10(+0.90%)
Mar 07, 2007
10.83
11.01
10.76
10.88
270,089
+0.47(+4.48%)
Mar 06, 2007
10.50
10.55
10.26
10.41
66,727
+0.03(+0.26%)
Mar 05, 2007
10.33
10.60
10.24
10.39
91,712
-0.03(-0.30%)
Mar 02, 2007
10.50
10.62
10.42
10.42
190,416
-0.18(-1.68%)
Mar 01, 2007
10.44
10.77
10.37
10.60
253,413
-0.02(-0.21%)
Feb 28, 2007
10.77
10.78
10.42
10.62
233,153
-0.16(-1.48%)
Feb 27, 2007
10.89
11.11
10.77
10.78
516,477
-0.16(-1.46%)
Feb 26, 2007
10.89
11.06
10.88
10.94
241,828
+0.09(+0.86%)
Feb 23, 2007
10.75
10.87
10.72
10.85
103,739
+0.10(+0.91%)
Feb 22, 2007
10.68
10.77
10.61
10.75
64,074
+0.06(+0.58%)
Feb 21, 2007
10.78
10.80
10.63
10.69
90,377
-0.17(-1.56%)
Feb 20, 2007
10.53
10.87
10.49
10.85
54,699
+0.28(+2.65%)
Feb 16, 2007
10.59
10.61
10.49
10.57
74,313
-0.01(-0.13%)
Feb 15, 2007
10.61
10.66
10.53
10.59
215,235
+0.04(+0.42%)
Feb 14, 2007
10.76
10.76
10.50
10.54
92,355
-0.22(-2.06%)
Feb 13, 2007
10.72
10.82
10.69
10.77
89,754
+0.09(+0.83%)
Feb 12, 2007
10.78
10.78
10.64
10.68
82,987
-0.07(-0.62%)
Feb 09, 2007
10.91
10.95
10.72
10.74
178,944
-0.17(-1.59%)
Feb 08, 2007
10.92
11.00
10.88
10.92
127,741
-0.03(-0.24%)
Feb 07, 2007
10.87
11.01
10.85
10.94
98,032
+0.06(+0.57%)
Feb 06, 2007
10.79
10.98
10.76
10.88
168,703
+0.14(+1.33%)
Feb 05, 2007
10.79
10.86
10.61
10.74
150,533
-0.11(-0.98%)
Feb 02, 2007
10.62
10.88
10.60
10.85
58,884
+0.26(+2.44%)
Feb 01, 2007
10.83
10.84
10.55
10.59
79,204
-0.21(-1.93%)
Jan 31, 2007
10.70
10.87
10.57
10.80
101,139
+0.07(+0.66%)
Jan 30, 2007
10.61
10.81
10.56
10.72
79,562
+0.11(+1.00%)
Jan 29, 2007
10.51
10.79
10.47
10.62
120,137
+0.04(+0.38%)
Jan 26, 2007
10.43
10.61
10.34
10.58
109,148
+0.15(+1.45%)
Jan 25, 2007
10.92
10.92
10.41
10.43
125,613
-0.44(-4.09%)
Jan 24, 2007
10.63
10.94
10.60
10.87
126,146
+0.28(+2.60%)
Jan 23, 2007
10.50
10.69
10.45
10.60
77,312
+0.10(+0.97%)
Jan 22, 2007
10.59
10.59
10.28
10.49
153,340
-0.11(-1.05%)
Jan 19, 2007
10.79
10.84
10.58
10.61
250,527
-0.21(-1.93%)
Jan 18, 2007
10.86
10.94
10.76
10.81
110,037
-0.08(-0.73%)
Jan 17, 2007
10.93
11.00
10.88
10.89
100,515
-0.10(-0.89%)
Jan 16, 2007
11.09
11.09
10.86
10.99
142,150
-0.05(-0.44%)
Jan 12, 2007
11.05
11.06
11.00
11.04
94,794
+0.00(+0.00%)
Jan 11, 2007
10.88
11.10
10.88
11.04
188,214
+0.20(+1.80%)
Jan 10, 2007
10.84
10.95
10.76
10.85
140,739
-0.04(-0.41%)
Jan 09, 2007
10.83
10.91
10.72
10.89
328,886
+0.04(+0.41%)
Jan 08, 2007
10.83
10.90
10.67
10.85
689,707
+0.00(+0.00%)
Jan 05, 2007
10.91
10.96
10.80
10.85
182,047
-0.06(-0.57%)
Jan 04, 2007
10.73
11.05
10.69
10.91
258,952
+0.13(+1.24%)
Jan 03, 2007
10.87
10.96
10.69
10.77
193,058
-0.08(-0.74%)
Dec 29, 2006
10.78
10.90
10.77
10.85
185,203
+0.04(+0.41%)
Dec 28, 2006
11.02
11.07
10.81
10.81
134,439
-0.23(-2.05%)
Dec 27, 2006
10.69
11.04
10.69
11.04
155,388
+0.41(+3.85%)
Dec 26, 2006
10.54
10.67
10.54
10.63
224,183
+0.05(+0.50%)
Dec 22, 2006
10.48
10.64
10.39
10.57
185,957
+0.13(+1.23%)
Dec 21, 2006
10.64
10.68
10.34
10.45
137,216
-0.18(-1.71%)
Dec 20, 2006
10.54
10.68
10.49
10.63
100,819
+0.12(+1.18%)
Dec 19, 2006
10.73
10.80
10.46
10.50
240,200
-0.29(-2.68%)
Dec 18, 2006
11.07
11.09
10.73
10.79
120,719
-0.27(-2.41%)
Dec 15, 2006
11.01
11.11
10.95
11.06
196,691
+0.06(+0.57%)
Dec 14, 2006
11.01
11.02
10.97
11.00
100,808
+0.01(+0.12%)
Dec 13, 2006
10.76
10.98
10.71
10.98
254,666
+0.16(+1.52%)
Dec 12, 2006
10.99
11.04
10.76
10.82
404,477
-0.16(-1.46%)
Dec 11, 2006
11.02
11.02
10.86
10.98
68,612
-0.03(-0.24%)
Dec 08, 2006
10.97
11.04
10.81
11.01
181,268
+0.03(+0.24%)
Dec 07, 2006
11.09
11.09
10.89
10.98
196,721
-0.07(-0.60%)
Dec 06, 2006
10.94
11.11
10.90
11.04
160,801
+0.04(+0.40%)
Dec 05, 2006
11.00
11.02
10.91
11.00
191,181
+0.07(+0.61%)
Dec 04, 2006
10.78
11.00
10.67
10.93
174,982
+0.19(+1.78%)
Dec 01, 2006
10.88
10.93
10.64
10.74
233,340
-0.14(-1.27%)
Nov 30, 2006
10.91
11.00
10.84
10.88
270,436
-0.06(-0.57%)
Nov 29, 2006
10.83
10.96
10.81
10.94
139,540
+0.12(+1.07%)
Nov 28, 2006
10.63
10.83
10.63
10.83
190,594
+0.20(+1.84%)
Nov 27, 2006
11.03
11.03
10.61
10.63
215,530
-0.43(-3.90%)
Nov 24, 2006
10.75
11.06
10.72
11.06
108,104
+0.22(+2.05%)
Nov 22, 2006
11.00
11.06
10.77
10.84
103,888
-0.12(-1.13%)
Nov 21, 2006
11.09
11.14
10.93
10.96
105,058
-0.10(-0.88%)
Nov 20, 2006
11.03
11.13
10.87
11.06
712,176
+0.01(+0.08%)
Nov 17, 2006
10.92
11.11
10.81
11.05
210,443
+0.11(+1.02%)
Nov 16, 2006
10.91
10.97
10.73
10.94
472,584
+0.04(+0.37%)
Nov 15, 2006
10.63
10.94
10.63
10.90
429,161
+0.24(+2.21%)
Nov 14, 2006
10.48
10.75
10.43
10.67
389,210
+0.22(+2.13%)
Nov 13, 2006
10.46
10.56
10.37
10.45
271,284
-0.04(-0.38%)
Nov 10, 2006
10.46
10.61
10.37
10.48
239,849
+0.01(+0.08%)
Nov 09, 2006
10.69
10.69
10.29
10.48
289,096
-0.20(-1.87%)
Nov 08, 2006
10.52
10.69
10.45
10.68
253,733
+0.09(+0.84%)
Nov 07, 2006
10.23
10.69
10.06
10.59
717,603
-0.02(-0.17%)
Nov 06, 2006
10.62
10.67
10.53
10.61
309,701
+0.04(+0.42%)
Nov 03, 2006
10.46
10.57
10.32
10.56
200,874
+0.19(+1.80%)
Nov 02, 2006
10.27
10.48
10.24
10.37
393,851
+0.02(+0.22%)
Nov 01, 2006
10.72
10.72
10.18
10.35
305,503
-0.33(-3.12%)
Oct 31, 2006
10.66
10.79
10.53
10.69
392,168
+0.07(+0.67%)
Oct 30, 2006
10.50
10.61
10.31
10.61
416,674
+0.09(+0.84%)
Oct 27, 2006
10.71
10.74
10.51
10.53
320,959
-0.23(-2.11%)
Oct 26, 2006
10.51
10.83
10.09
10.75
303,808
+0.30(+2.85%)
Oct 25, 2006
10.37
10.49
10.28
10.45
228,867
+0.10(+0.99%)
Oct 24, 2006
10.22
10.39
10.09
10.35
205,088
+0.12(+1.22%)
Oct 23, 2006
10.24
10.39
10.00
10.23
111,571
-0.01(-0.13%)
Oct 20, 2006
10.33
10.33
10.15
10.24
125,554
-0.06(-0.60%)
Oct 19, 2006
9.921
10.31
9.858
10.30
191,024
+0.35(+3.53%)
Oct 18, 2006
10.29
10.40
9.925
9.952
237,342
-0.29(-2.86%)
Oct 17, 2006
10.22
10.24
10.08
10.24
101,888
-0.05(-0.52%)
Oct 16, 2006
10.23
10.43
10.14
10.30
164,615
+0.11(+1.05%)
Oct 13, 2006
10.32
10.33
10.12
10.19
237,848
-0.09(-0.91%)
Oct 12, 2006
10.03
10.33
9.952
10.29
233,862
+0.33(+3.30%)
Oct 11, 2006
10.11
10.17
9.827
9.956
270,688
-0.16(-1.62%)
Oct 10, 2006
9.787
10.31
9.676
10.12
690,543
+0.36(+3.64%)
Oct 09, 2006
9.805
9.805
9.707
9.765
832,262
-0.09(-0.90%)
Oct 06, 2006
9.889
10.03
9.818
9.854
175,207
-0.08(-0.76%)
Oct 05, 2006
9.978
10.01
9.898
9.929
1,429,894
-0.08(-0.80%)
Oct 04, 2006
9.743
10.03
9.729
10.01
197,409
+0.28(+2.83%)
Oct 03, 2006
9.578
9.778
9.565
9.734
207,655
+0.10(+1.06%)
Oct 02, 2006
10.10
10.10
9.494
9.632
232,215
-0.50(-4.96%)
Sep 29, 2006
10.07
10.16
10.05
10.13
245,089
+0.07(+0.66%)
Sep 28, 2006
9.889
10.07
9.818
10.07
371,899
+0.18(+1.80%)
Sep 27, 2006
9.632
9.921
9.632
9.889
321,117
+0.20(+2.06%)
Sep 26, 2006
9.778
9.783
9.369
9.689
236,548
-0.09(-0.91%)
Sep 25, 2006
9.440
9.787
9.356
9.778
378,244
+0.33(+3.53%)
Sep 22, 2006
9.387
9.463
9.236
9.445
167,917
+0.02(+0.19%)
Sep 21, 2006
9.623
9.685
9.356
9.427
71,580
-0.15(-1.53%)
Sep 20, 2006
9.436
9.587
9.409
9.574
473,708
+0.19(+2.04%)
Sep 19, 2006
9.494
9.494
9.192
9.383
139,387
-0.08(-0.80%)
Sep 18, 2006
9.485
9.485
9.320
9.458
206,931
-0.08(-0.84%)
Sep 15, 2006
9.632
9.649
9.294
9.538
526,016
-0.05(-0.51%)
Sep 14, 2006
9.503
9.596
9.476
9.587
191,260
+0.04(+0.37%)
Sep 13, 2006
9.338
9.556
9.338
9.552
281,906
+0.22(+2.33%)
Sep 12, 2006
9.094
9.334
8.938
9.334
277,752
+0.27(+2.94%)
Sep 11, 2006
8.969
9.187
8.925
9.067
115,695
+0.06(+0.69%)
Sep 08, 2006
9.205
9.236
8.974
9.005
123,394
-0.15(-1.65%)
Sep 07, 2006
9.023
9.258
8.934
9.156
311,159
+0.07(+0.78%)
Sep 06, 2006
8.992
9.116
8.894
9.085
245,973
+0.03(+0.34%)
Sep 05, 2006
8.756
9.245
8.756
9.054
311,458
+0.34(+3.93%)
Sep 01, 2006
8.712
8.903
8.663
8.712
437,510
-0.01(-0.15%)
Aug 31, 2006
8.867
9.036
8.703
8.725
665,502
-0.13(-1.46%)
Aug 30, 2006
9.116
9.205
8.854
8.854
589,211
-0.20(-2.21%)
Aug 29, 2006
9.209
9.223
9.032
9.054
199,582
-0.13(-1.45%)
Aug 28, 2006
9.218
9.387
9.098
9.187
115,052
-0.04(-0.43%)
Aug 25, 2006
9.178
9.334
9.018
9.227
182,211
+0.03(+0.29%)
Aug 24, 2006
9.249
9.400
9.085
9.200
136,687
-0.04(-0.48%)
Aug 23, 2006
9.538
9.552
9.152
9.245
272,780
-0.26(-2.76%)
Aug 22, 2006
9.352
9.707
9.258
9.507
108,314
+0.13(+1.37%)
Aug 21, 2006
9.552
9.578
9.347
9.378
204,453
-0.23(-2.41%)
Aug 18, 2006
9.756
9.756
9.503
9.609
127,161
-0.10(-1.01%)
Aug 17, 2006
9.547
9.769
9.547
9.707
205,459
+0.11(+1.16%)
Aug 16, 2006
9.680
9.769
9.520
9.596
303,813
-0.06(-0.60%)
Aug 15, 2006
9.485
9.863
9.485
9.654
397,755
+0.20(+2.07%)
Aug 14, 2006
9.192
9.645
9.080
9.458
392,861
+0.28(+3.00%)
Aug 11, 2006
9.280
9.454
9.080
9.183
2,295,468
+0.49(+5.62%)
Aug 10, 2006
8.552
8.800
8.432
8.694
1,032,186
+0.24(+2.84%)
Aug 09, 2006
8.858
8.925
8.449
8.454
141,702
-0.30(-3.40%)
Aug 08, 2006
8.920
9.200
8.689
8.752
290,865
-0.14(-1.60%)
Aug 07, 2006
8.747
8.916
8.680
8.894
124,353
+0.10(+1.11%)
Aug 04, 2006
9.023
9.267
8.614
8.796
138,248
-0.17(-1.88%)
Aug 03, 2006
8.672
9.049
8.649
8.965
213,325
+0.27(+3.07%)
Aug 02, 2006
8.663
8.707
8.618
8.698
120,953
+0.06(+0.67%)
Aug 01, 2006
8.609
8.667
8.489
8.640
327,241
+0.00(+0.05%)
Jul 31, 2006
8.458
8.645
8.458
8.636
214,681
+0.07(+0.78%)
Jul 28, 2006
8.476
8.605
8.427
8.569
171,688
+0.12(+1.37%)
Jul 27, 2006
8.649
8.667
8.445
8.454
88,132
-0.17(-2.01%)
Jul 26, 2006
8.640
8.700
8.396
8.627
196,304
-0.04(-0.41%)
Jul 25, 2006
8.436
8.667
8.374
8.663
298,539
+0.22(+2.58%)
Jul 24, 2006
8.272
8.512
8.240
8.445
168,655
+0.20(+2.43%)
Jul 21, 2006
8.445
8.454
8.223
8.245
331,738
-0.24(-2.78%)
Jul 20, 2006
8.734
8.756
8.467
8.480
184,726
-0.23(-2.65%)
Jul 19, 2006
8.343
8.738
8.312
8.712
181,716
+0.35(+4.14%)
Jul 18, 2006
8.249
8.383
8.112
8.365
137,024
+0.14(+1.67%)
Jul 17, 2006
8.005
8.294
8.005
8.227
180,249
+0.20(+2.49%)
Jul 14, 2006
8.125
8.174
8.000
8.027
226,113
-0.08(-0.93%)
Jul 13, 2006
8.343
8.352
8.103
8.103
165,524
-0.27(-3.19%)
Jul 12, 2006
8.485
8.516
8.369
8.369
157,712
-0.14(-1.62%)
Jul 11, 2006
8.396
8.574
8.325
8.507
220,767
+0.09(+1.06%)
Jul 10, 2006
8.423
8.494
8.338
8.418
75,960
+0.02(+0.21%)
Jul 07, 2006
8.396
8.427
8.334
8.400
269,273
-0.07(-0.84%)
Jul 06, 2006
8.485
8.556
8.396
8.472
159,170
+0.00(+0.05%)
Jul 05, 2006
8.503
8.503
8.414
8.467
315,123
-0.06(-0.73%)
Jul 03, 2006
8.569
8.663
8.489
8.529
114,228
-0.14(-1.59%)
Jun 30, 2006
8.845
8.845
8.605
8.667
1,027,995
-0.15(-1.66%)
Jun 29, 2006
8.507
8.836
8.507
8.814
326,683
+0.33(+3.88%)
Jun 28, 2006
8.525
8.609
8.423
8.485
113,207
-0.05(-0.57%)
Jun 27, 2006
8.867
8.880
8.503
8.534
333,455
-0.31(-3.52%)
Jun 26, 2006
8.663
8.845
8.632
8.845
133,193
+0.20(+2.37%)
Jun 23, 2006
8.783
8.823
8.587
8.640
117,912
-0.16(-1.87%)
Jun 22, 2006
8.756
8.876
8.694
8.805
213,725
+0.03(+0.30%)
Jun 21, 2006
8.769
8.903
8.689
8.778
188,567
-0.01(-0.15%)
Jun 20, 2006
8.854
8.969
8.792
8.792
207,878
-0.07(-0.80%)
Jun 19, 2006
8.854
8.898
8.800
8.863
187,831
+0.08(+0.86%)
Jun 16, 2006
9.165
9.174
8.747
8.787
718,206
-0.40(-4.35%)
Jun 15, 2006
8.889
9.214
8.889
9.187
246,067
+0.31(+3.45%)
Jun 14, 2006
8.769
8.934
8.769
8.880
297,594
+0.10(+1.16%)
Jun 13, 2006
8.800
9.032
8.738
8.778
329,750
-0.04(-0.50%)
Jun 12, 2006
9.383
9.454
8.809
8.823
441,414
-0.58(-6.19%)
Jun 09, 2006
9.552
9.667
9.316
9.405
185,446
-0.16(-1.72%)
Jun 08, 2006
9.458
9.578
9.183
9.569
280,536
+0.08(+0.89%)
Jun 07, 2006
9.623
9.747
9.463
9.485
339,654
-0.15(-1.57%)
Jun 06, 2006
9.552
9.649
9.392
9.636
323,533
+0.06(+0.65%)
Jun 05, 2006
9.529
9.672
9.458
9.574
297,378
+0.02(+0.23%)
Jun 02, 2006
9.663
9.752
9.423
9.552
145,070
-0.13(-1.38%)
Jun 01, 2006
9.467
9.756
9.258
9.685
307,590
+0.28(+2.98%)
May 31, 2006
8.894
9.405
8.894
9.405
339,519
+0.48(+5.43%)
May 30, 2006
9.329
9.405
8.889
8.920
247,998
-0.44(-4.66%)
May 26, 2006
9.263
9.454
9.209
9.356
310,970
+0.12(+1.25%)
May 25, 2006
9.672
9.743
9.085
9.240
773,929
-0.40(-4.19%)
May 24, 2006
9.574
9.725
9.405
9.645
394,798
+0.05(+0.51%)
May 23, 2006
9.485
9.694
9.463
9.596
375,514
+0.17(+1.84%)
May 22, 2006
9.778
10.03
9.205
9.423
456,067
-0.34(-3.50%)
May 19, 2006
9.583
9.787
9.472
9.765
384,451
+0.16(+1.71%)
May 18, 2006
9.609
9.898
9.529
9.600
319,960
-0.01(-0.09%)
May 17, 2006
9.472
9.747
9.334
9.609
430,191
+0.13(+1.41%)
May 16, 2006
10.22
10.31
9.298
9.476
704,868
-0.75(-7.30%)
May 15, 2006
9.800
10.33
9.800
10.22
1,049,162
+0.38(+3.84%)
May 12, 2006
9.316
10.30
9.209
9.845
1,726,683
+0.79(+8.68%)
May 11, 2006
8.667
9.187
8.667
9.058
983,242
+0.42(+4.84%)
May 10, 2006
8.538
8.778
8.507
8.640
718,183
+0.13(+1.57%)
May 09, 2006
8.529
8.578
8.503
8.507
337,822
-0.07(-0.78%)
May 08, 2006
8.494
8.609
8.463
8.574
254,608
+0.08(+0.94%)
May 05, 2006
8.476
8.578
8.463
8.494
236,175
+0.09(+1.11%)
May 04, 2006
8.396
8.556
8.343
8.400
395,424
+0.00(+0.05%)
May 03, 2006
8.578
8.623
8.392
8.396
370,628
-0.18(-2.12%)
May 02, 2006
8.725
8.769
8.569
8.578
406,261
-0.16(-1.78%)
May 01, 2006
8.743
8.885
8.378
8.734
1,052,834
+0.50(+6.04%)
Apr 28, 2006
8.169
8.325
8.160
8.236
297,884
+0.01(+0.16%)
Apr 27, 2006
8.187
8.312
8.112
8.223
454,110
-0.04(-0.54%)
Apr 26, 2006
8.263
8.294
8.178
8.267
246,121
-0.01(-0.11%)
Apr 25, 2006
8.369
8.369
8.218
8.276
390,474
-0.10(-1.17%)
Apr 24, 2006
8.632
8.636
8.347
8.374
483,601
-0.29(-3.34%)
Apr 21, 2006
8.716
8.716
8.547
8.663
234,748
-0.00(-0.05%)
Apr 20, 2006
8.649
8.689
8.547
8.667
203,396
+0.00(+0.00%)
Apr 19, 2006
8.703
8.823
8.632
8.667
193,445
-0.04(-0.41%)
Apr 18, 2006
8.472
8.716
8.472
8.703
197,690
+0.23(+2.73%)
Apr 17, 2006
8.458
8.480
8.440
8.472
242,625
-0.00(-0.05%)
Apr 13, 2006
8.427
8.538
8.405
8.476
81,691
+0.04(+0.53%)
Apr 12, 2006
8.445
8.503
8.414
8.432
145,752
-0.01(-0.16%)
Apr 11, 2006
8.716
8.716
8.414
8.445
429,253
-0.22(-2.56%)
Apr 10, 2006
8.680
8.720
8.609
8.667
272,292
-0.04(-0.41%)
Apr 07, 2006
8.725
8.889
8.578
8.703
223,213
-0.00(-0.05%)
Apr 06, 2006
8.632
8.716
8.512
8.707
255,773
+0.05(+0.62%)
Apr 05, 2006
8.698
8.707
8.618
8.654
126,632
-0.08(-0.97%)
Apr 04, 2006
8.658
8.778
8.636
8.738
407,125
+0.08(+0.87%)
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.