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
China Automotive Sys
(NQ:
CAAS
)
3.870
+0.050 (+1.31%)
Streaming Delayed Price
Updated: 3:59 PM EDT, Jun 17, 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 31, 2009
3.350
3.570
3.340
3.510
8,382
+0.10(+2.93%)
Mar 30, 2009
3.600
3.750
3.220
3.410
40,895
-0.44(-11.43%)
Mar 26, 2009
3.880
3.925
3.735
3.850
25,220
-0.04(-0.98%)
Mar 25, 2009
3.650
3.900
3.650
3.888
35,513
+0.17(+4.52%)
Mar 24, 2009
3.440
3.720
3.440
3.720
35,534
+0.27(+7.83%)
Mar 23, 2009
3.460
3.485
3.380
3.450
10,599
+0.07(+2.07%)
Mar 20, 2009
3.400
3.400
3.350
3.380
9,479
+0.00(+0.00%)
Mar 19, 2009
3.310
3.485
3.250
3.380
11,464
+0.03(+0.90%)
Mar 18, 2009
3.240
3.350
3.170
3.350
15,769
+0.18(+5.68%)
Mar 17, 2009
3.140
3.220
3.120
3.170
7,183
-0.03(-0.94%)
Mar 16, 2009
3.190
3.247
2.700
3.200
19,222
-0.05(-1.54%)
Mar 13, 2009
3.150
3.260
3.040
3.250
12,828
+0.03(+0.93%)
Mar 12, 2009
2.700
3.220
2.700
3.220
14,195
+0.03(+0.94%)
Mar 11, 2009
3.140
3.250
3.070
3.190
33,904
+0.05(+1.59%)
Mar 10, 2009
2.890
3.140
2.880
3.140
18,374
+0.32(+11.35%)
Mar 09, 2009
2.790
2.830
2.790
2.820
8,304
-0.04(-1.40%)
Mar 06, 2009
2.800
2.900
2.750
2.860
17,742
-0.03(-1.04%)
Mar 05, 2009
2.860
2.920
2.800
2.890
28,246
+0.18(+6.64%)
Mar 04, 2009
2.434
2.730
2.434
2.710
4,400
+0.39(+16.81%)
Mar 02, 2009
2.602
2.790
2.300
2.320
13,037
-0.28(-10.77%)
Feb 27, 2009
2.490
2.600
2.480
2.600
6,055
+0.04(+1.56%)
Feb 26, 2009
2.710
2.710
2.550
2.560
8,331
-0.15(-5.54%)
Feb 25, 2009
2.790
2.820
2.500
2.710
26,227
-0.17(-5.90%)
Feb 24, 2009
2.890
2.890
2.710
2.880
41,645
-0.05(-1.71%)
Feb 23, 2009
2.990
3.030
2.880
2.930
7,467
-0.10(-3.30%)
Feb 20, 2009
3.000
3.130
2.890
3.030
26,040
-0.08(-2.60%)
Feb 19, 2009
3.150
3.151
3.043
3.111
7,586
+0.06(+2.00%)
Feb 18, 2009
3.060
3.100
3.050
3.050
3,100
-0.04(-1.29%)
Feb 17, 2009
3.060
3.100
3.060
3.090
2,124
-0.21(-6.36%)
Feb 13, 2009
3.300
3.300
3.240
3.300
1,550
+0.00(+0.00%)
Feb 12, 2009
3.190
3.300
3.080
3.300
14,118
+0.10(+3.12%)
Feb 11, 2009
3.360
3.360
3.030
3.200
1,900
+0.10(+3.29%)
Feb 10, 2009
3.460
3.460
3.080
3.098
6,280
-0.15(-4.68%)
Feb 09, 2009
3.170
3.480
3.150
3.250
50,932
+0.20(+6.56%)
Feb 06, 2009
2.950
3.190
2.950
3.050
3,440
+0.03(+0.99%)
Feb 05, 2009
2.970
3.120
2.920
3.020
17,561
-0.08(-2.58%)
Feb 04, 2009
3.229
3.229
3.050
3.100
3,380
+0.11(+3.68%)
Feb 03, 2009
2.900
3.240
2.900
2.990
2,535
+0.00(+0.00%)
Feb 02, 2009
3.000
3.030
2.990
2.990
4,912
-0.04(-1.32%)
Jan 30, 2009
3.110
3.110
3.030
3.030
2,715
+0.00(+0.00%)
Jan 29, 2009
3.030
3.120
3.030
3.030
1,900
-0.11(-3.50%)
Jan 28, 2009
3.200
3.230
3.060
3.140
6,800
+0.04(+1.29%)
Jan 27, 2009
2.850
3.240
2.850
3.100
2,300
+0.08(+2.65%)
Jan 26, 2009
3.050
3.129
3.000
3.020
2,205
-0.11(-3.51%)
Jan 23, 2009
3.240
3.240
2.860
3.130
18,081
+0.14(+4.68%)
Jan 22, 2009
3.070
3.070
2.970
2.990
16,300
-0.09(-2.92%)
Jan 21, 2009
3.091
3.140
3.080
3.080
4,015
-0.06(-1.91%)
Jan 20, 2009
3.360
3.360
3.140
3.140
5,000
-0.06(-1.88%)
Jan 16, 2009
3.360
3.360
3.160
3.200
8,126
-0.02(-0.62%)
Jan 15, 2009
3.400
3.400
3.060
3.220
6,001
-0.30(-8.52%)
Jan 14, 2009
3.060
3.520
3.060
3.520
20,049
+0.29(+8.98%)
Jan 13, 2009
3.270
3.270
3.230
3.230
3,000
-0.02(-0.62%)
Jan 12, 2009
3.410
3.410
3.250
3.250
10,197
-0.18(-5.25%)
Jan 09, 2009
3.570
3.570
3.430
3.430
6,600
-0.09(-2.56%)
Jan 08, 2009
3.480
3.650
3.480
3.520
6,004
+0.05(+1.44%)
Jan 07, 2009
3.750
3.750
3.470
3.470
14,325
-0.20(-5.45%)
Jan 06, 2009
3.750
3.750
3.660
3.670
7,024
+0.12(+3.38%)
Jan 05, 2009
3.560
3.610
3.400
3.550
13,769
+0.04(+1.14%)
Jan 02, 2009
3.480
3.600
3.480
3.510
23,635
+0.12(+3.54%)
Dec 31, 2008
3.150
3.390
3.080
3.390
93,438
+0.21(+6.60%)
Dec 30, 2008
3.100
3.180
3.000
3.180
43,526
+0.11(+3.58%)
Dec 29, 2008
2.990
3.200
2.811
3.070
45,056
-0.02(-0.65%)
Dec 26, 2008
3.140
3.180
3.080
3.090
19,337
-0.08(-2.52%)
Dec 24, 2008
2.910
3.170
2.910
3.170
24,550
+0.18(+6.02%)
Dec 23, 2008
2.980
3.180
2.910
2.990
35,865
+0.03(+1.01%)
Dec 22, 2008
2.950
3.250
2.910
2.960
52,009
-0.02(-0.67%)
Dec 19, 2008
3.189
3.300
2.980
2.980
18,902
-0.21(-6.58%)
Dec 18, 2008
3.250
3.280
3.140
3.190
60,311
-0.03(-0.87%)
Dec 17, 2008
3.070
3.370
3.050
3.218
39,255
+0.09(+2.80%)
Dec 16, 2008
2.750
3.190
2.701
3.131
58,162
+0.34(+12.20%)
Dec 15, 2008
2.750
2.800
2.690
2.790
34,548
+0.01(+0.36%)
Dec 12, 2008
2.860
2.996
2.780
2.780
11,592
-0.27(-8.85%)
Dec 11, 2008
3.000
3.250
3.000
3.050
18,104
-0.20(-6.15%)
Dec 10, 2008
3.000
3.250
3.000
3.250
7,490
+0.32(+10.92%)
Dec 09, 2008
2.900
3.240
2.900
2.930
52,600
+0.21(+7.72%)
Dec 08, 2008
2.720
2.848
2.720
2.720
30,423
+0.01(+0.37%)
Dec 05, 2008
2.710
2.900
2.650
2.710
5,000
+0.00(+0.00%)
Dec 04, 2008
2.731
2.780
2.710
2.710
4,400
-0.03(-1.09%)
Dec 03, 2008
2.690
2.740
2.610
2.740
16,384
-0.02(-0.72%)
Dec 02, 2008
2.660
2.850
2.600
2.760
30,277
+0.11(+4.15%)
Dec 01, 2008
2.800
2.800
2.650
2.650
16,818
-0.20(-7.02%)
Nov 28, 2008
2.650
2.880
2.520
2.850
38,513
+0.37(+14.92%)
Nov 26, 2008
2.260
2.500
2.250
2.480
32,280
+0.23(+10.22%)
Nov 25, 2008
2.270
2.510
2.240
2.250
40,711
+0.06(+2.74%)
Nov 24, 2008
2.030
2.370
2.030
2.190
47,084
+0.14(+6.83%)
Nov 21, 2008
2.240
2.250
2.010
2.050
35,774
-0.07(-3.30%)
Nov 20, 2008
2.230
2.320
2.060
2.120
48,619
-0.11(-4.93%)
Nov 19, 2008
2.150
2.250
2.150
2.230
25,027
+0.03(+1.36%)
Nov 18, 2008
2.340
2.340
2.200
2.200
11,679
-0.08(-3.51%)
Nov 17, 2008
2.200
2.386
2.200
2.280
10,635
+0.05(+2.24%)
Nov 14, 2008
2.200
2.440
2.200
2.230
30,406
+0.05(+2.29%)
Nov 13, 2008
2.100
2.220
2.061
2.180
24,849
+0.01(+0.46%)
Nov 12, 2008
2.500
2.510
2.050
2.170
68,064
-0.38(-14.90%)
Nov 11, 2008
2.760
2.790
2.500
2.550
33,142
-0.20(-7.27%)
Nov 10, 2008
2.610
2.980
2.610
2.750
44,376
+0.10(+3.78%)
Nov 07, 2008
2.600
2.700
2.500
2.650
58,145
-0.00(-0.00%)
Nov 06, 2008
2.790
2.790
2.510
2.650
29,264
-0.15(-5.36%)
Nov 05, 2008
2.770
2.890
2.740
2.800
19,822
-0.06(-2.10%)
Nov 04, 2008
2.610
2.910
2.610
2.860
71,433
+0.29(+11.28%)
Nov 03, 2008
2.580
2.620
2.430
2.570
34,116
+0.08(+3.21%)
Oct 31, 2008
2.080
2.500
2.080
2.490
49,762
+0.13(+5.69%)
Oct 30, 2008
2.360
2.420
2.260
2.356
23,024
+0.04(+1.55%)
Oct 29, 2008
2.300
2.390
2.080
2.320
25,265
-0.02(-0.82%)
Oct 28, 2008
2.570
2.570
2.140
2.339
29,624
+0.08(+3.50%)
Oct 27, 2008
2.480
2.480
2.230
2.260
26,347
-0.13(-5.44%)
Oct 24, 2008
2.380
2.470
2.380
2.390
21,214
-0.12(-4.78%)
Oct 23, 2008
2.300
2.600
2.200
2.510
149,586
+0.26(+11.56%)
Oct 22, 2008
2.300
2.320
2.092
2.250
87,264
-0.06(-2.60%)
Oct 21, 2008
2.640
2.670
2.310
2.310
77,202
-0.28(-10.81%)
Oct 20, 2008
2.840
2.960
2.524
2.590
79,109
-0.16(-5.82%)
Oct 17, 2008
2.850
3.070
2.690
2.750
34,769
-0.13(-4.51%)
Oct 16, 2008
2.950
2.980
2.800
2.880
15,370
-0.07(-2.37%)
Oct 15, 2008
3.200
3.200
2.950
2.950
12,898
-0.16(-5.14%)
Oct 14, 2008
3.180
3.240
3.100
3.110
19,679
-0.10(-3.12%)
Oct 13, 2008
3.070
3.220
3.000
3.210
44,323
+0.29(+9.93%)
Oct 10, 2008
3.000
3.070
2.720
2.920
58,896
-0.32(-9.88%)
Oct 09, 2008
2.960
3.250
2.960
3.240
46,537
+0.13(+4.18%)
Oct 08, 2008
3.070
3.150
2.760
3.110
60,653
-0.04(-1.27%)
Oct 07, 2008
3.480
3.740
3.150
3.150
30,645
-0.15(-4.55%)
Oct 06, 2008
3.780
3.780
3.130
3.300
53,928
-0.48(-12.70%)
Oct 03, 2008
4.100
4.100
3.750
3.780
26,397
-0.22(-5.50%)
Oct 02, 2008
4.130
4.200
4.000
4.000
26,024
-0.25(-5.88%)
Oct 01, 2008
4.210
4.340
4.010
4.250
11,337
+0.06(+1.43%)
Sep 30, 2008
4.420
4.420
3.960
4.190
29,122
-0.31(-6.89%)
Sep 29, 2008
4.270
4.500
3.880
4.500
66,147
+0.26(+6.13%)
Sep 26, 2008
4.310
4.350
4.210
4.240
19,513
-0.19(-4.29%)
Sep 25, 2008
4.320
4.460
4.310
4.430
12,414
-0.01(-0.23%)
Sep 24, 2008
4.870
4.870
4.380
4.440
15,932
+0.07(+1.60%)
Sep 23, 2008
4.650
4.720
4.270
4.370
39,398
-0.20(-4.34%)
Sep 22, 2008
4.800
4.840
4.540
4.569
29,603
-0.26(-5.41%)
Sep 19, 2008
4.980
4.990
4.500
4.830
31,413
+0.55(+12.85%)
Sep 18, 2008
4.160
4.350
3.950
4.280
49,017
+0.16(+3.88%)
Sep 17, 2008
4.320
4.390
4.040
4.120
30,046
-0.18(-4.19%)
Sep 16, 2008
4.420
4.420
4.300
4.300
34,072
-0.22(-4.87%)
Sep 15, 2008
4.790
4.820
4.490
4.520
41,412
-0.28(-5.83%)
Sep 12, 2008
4.760
4.920
4.760
4.800
25,826
+0.03(+0.63%)
Sep 11, 2008
4.780
4.870
4.720
4.770
37,822
-0.08(-1.65%)
Sep 10, 2008
5.000
5.010
4.770
4.850
41,687
-0.15(-3.00%)
Sep 09, 2008
5.420
5.420
5.000
5.000
20,213
-0.23(-4.40%)
Sep 08, 2008
5.370
5.370
5.220
5.230
9,400
-0.07(-1.32%)
Sep 05, 2008
5.280
5.350
5.170
5.300
21,146
-0.03(-0.56%)
Sep 04, 2008
5.540
5.540
5.310
5.330
16,588
-0.24(-4.31%)
Sep 03, 2008
5.560
5.670
5.520
5.570
17,101
-0.07(-1.24%)
Sep 02, 2008
5.720
5.820
5.450
5.640
40,229
+0.19(+3.49%)
Aug 29, 2008
5.650
5.700
5.450
5.450
21,428
-0.14(-2.50%)
Aug 28, 2008
5.280
5.660
5.280
5.590
36,116
+0.29(+5.47%)
Aug 27, 2008
5.310
5.340
5.250
5.300
32,027
-0.08(-1.49%)
Aug 26, 2008
5.410
5.438
5.380
5.380
20,152
-0.04(-0.74%)
Aug 25, 2008
5.420
5.520
5.410
5.420
21,437
-0.09(-1.67%)
Aug 22, 2008
5.650
5.696
5.420
5.512
14,274
+0.01(+0.22%)
Aug 21, 2008
5.560
5.580
5.470
5.500
29,132
-0.07(-1.26%)
Aug 20, 2008
5.850
5.850
5.560
5.570
22,150
-0.10(-1.76%)
Aug 19, 2008
5.840
5.930
5.640
5.670
17,125
-0.11(-1.90%)
Aug 18, 2008
6.040
6.080
5.730
5.780
44,011
-0.25(-4.15%)
Aug 15, 2008
6.080
6.090
6.010
6.030
20,171
-0.05(-0.82%)
Aug 14, 2008
6.080
6.180
6.060
6.080
20,438
-0.02(-0.33%)
Aug 13, 2008
6.230
6.316
6.070
6.100
27,351
-0.02(-0.33%)
Aug 12, 2008
6.400
6.400
6.090
6.120
84,329
-0.40(-6.13%)
Aug 11, 2008
6.460
6.690
6.460
6.520
85,289
+0.07(+1.09%)
Aug 08, 2008
6.300
6.500
6.300
6.450
36,214
+0.10(+1.57%)
Aug 07, 2008
6.220
6.420
6.220
6.350
50,804
+0.22(+3.59%)
Aug 06, 2008
6.390
6.390
6.050
6.130
38,124
-0.23(-3.62%)
Aug 05, 2008
6.260
6.380
6.260
6.360
64,922
+0.14(+2.25%)
Aug 04, 2008
5.920
6.250
5.920
6.220
47,020
+0.23(+3.84%)
Aug 01, 2008
6.140
6.190
5.960
5.990
25,801
-0.14(-2.28%)
Jul 31, 2008
6.260
6.270
6.100
6.130
21,711
+0.00(+0.00%)
Jul 30, 2008
6.180
6.360
6.060
6.130
49,365
-0.04(-0.65%)
Jul 29, 2008
6.170
6.260
6.060
6.170
24,178
+0.20(+3.35%)
Jul 28, 2008
5.950
6.250
5.940
5.970
42,221
+0.04(+0.67%)
Jul 25, 2008
5.890
6.120
5.800
5.930
24,700
-0.01(-0.17%)
Jul 24, 2008
5.920
5.940
5.760
5.940
18,715
-0.08(-1.33%)
Jul 23, 2008
5.970
6.360
5.970
6.020
67,225
+0.05(+0.84%)
Jul 22, 2008
5.790
5.970
5.750
5.970
11,234
+0.06(+1.02%)
Jul 21, 2008
5.850
5.930
5.790
5.910
15,675
+0.06(+1.03%)
Jul 18, 2008
6.000
6.000
5.820
5.850
15,966
-0.09(-1.52%)
Jul 17, 2008
6.000
6.000
5.780
5.940
22,625
-0.07(-1.16%)
Jul 16, 2008
5.800
6.080
5.670
6.010
72,734
+0.21(+3.62%)
Jul 15, 2008
5.780
5.960
5.430
5.800
18,687
+0.08(+1.40%)
Jul 14, 2008
5.780
5.940
5.600
5.720
68,545
-0.05(-0.87%)
Jul 11, 2008
5.800
5.810
5.650
5.770
27,466
-0.03(-0.52%)
Jul 10, 2008
5.850
5.880
5.800
5.800
20,353
-0.01(-0.17%)
Jul 09, 2008
5.980
5.989
5.810
5.810
25,883
-0.18(-3.01%)
Jul 08, 2008
5.730
6.000
5.710
5.990
27,033
+0.19(+3.28%)
Jul 07, 2008
5.850
5.850
5.600
5.800
35,324
+0.00(+0.00%)
Jul 04, 2008
5.770
5.840
5.671
5.800
11,395
+0.00(+0.00%)
Jul 03, 2008
5.770
5.840
5.671
5.800
11,395
+0.05(+0.87%)
Jul 02, 2008
5.770
5.940
5.710
5.750
47,052
-0.16(-2.71%)
Jul 01, 2008
5.760
5.920
5.760
5.910
29,475
+0.05(+0.85%)
Jun 30, 2008
5.470
6.060
5.470
5.860
92,674
+0.34(+6.16%)
Jun 27, 2008
5.400
5.570
5.250
5.520
49,700
+0.13(+2.41%)
Jun 26, 2008
5.600
5.650
5.350
5.390
79,024
-0.26(-4.60%)
Jun 25, 2008
5.590
5.720
5.590
5.650
33,192
-0.01(-0.18%)
Jun 24, 2008
5.850
5.850
5.560
5.660
50,592
-0.17(-2.92%)
Jun 23, 2008
5.920
5.999
5.800
5.830
21,484
-0.07(-1.19%)
Jun 20, 2008
5.910
5.980
5.800
5.900
49,730
-0.02(-0.34%)
Jun 19, 2008
6.030
6.070
5.910
5.920
47,724
-0.10(-1.66%)
Jun 18, 2008
6.100
6.114
6.000
6.020
23,351
-0.10(-1.63%)
Jun 17, 2008
6.270
6.270
6.090
6.120
17,898
-0.11(-1.77%)
Jun 16, 2008
6.170
6.340
6.020
6.230
30,236
+0.01(+0.16%)
Jun 13, 2008
6.040
6.250
6.040
6.220
19,006
+0.18(+2.98%)
Jun 12, 2008
6.070
6.180
6.000
6.040
26,694
+0.04(+0.67%)
Jun 11, 2008
6.060
6.190
6.000
6.000
30,596
-0.09(-1.48%)
Jun 10, 2008
6.050
6.220
6.000
6.090
30,845
+0.00(+0.00%)
Jun 09, 2008
6.350
6.360
6.090
6.090
62,928
-0.32(-4.99%)
Jun 06, 2008
6.700
6.710
6.370
6.410
39,659
-0.30(-4.47%)
Jun 05, 2008
6.560
6.750
6.470
6.710
50,569
+0.14(+2.08%)
Jun 04, 2008
6.390
6.580
6.250
6.573
59,512
+0.18(+2.86%)
Jun 03, 2008
6.340
6.450
6.207
6.390
38,868
-0.07(-1.08%)
Jun 02, 2008
6.460
6.480
6.300
6.460
43,785
-0.04(-0.62%)
May 30, 2008
6.480
6.610
6.400
6.500
50,039
+0.00(+0.00%)
May 29, 2008
6.630
6.685
6.490
6.500
40,850
-0.08(-1.22%)
May 28, 2008
6.440
6.800
6.440
6.580
106,327
+0.13(+2.02%)
May 27, 2008
6.460
6.600
6.260
6.450
49,345
-0.03(-0.46%)
May 26, 2008
6.470
6.570
6.260
6.480
67,320
+0.00(+0.00%)
May 23, 2008
6.470
6.570
6.260
6.480
67,320
-0.03(-0.46%)
May 22, 2008
6.300
6.660
6.280
6.510
112,810
+0.21(+3.33%)
May 21, 2008
6.600
6.750
6.200
6.300
177,959
-0.28(-4.26%)
May 20, 2008
6.860
6.900
6.500
6.580
124,607
-0.31(-4.50%)
May 19, 2008
7.330
7.360
6.760
6.890
175,859
-0.20(-2.82%)
May 16, 2008
6.640
7.380
6.610
7.090
430,787
+0.40(+5.98%)
May 15, 2008
6.880
7.040
6.500
6.690
329,052
-0.16(-2.34%)
May 14, 2008
6.450
7.450
6.260
6.850
1,367,420
+1.37(+25.00%)
May 13, 2008
5.300
5.480
5.158
5.480
102,954
+0.21(+3.98%)
May 12, 2008
5.050
5.280
5.020
5.270
91,829
+0.24(+4.77%)
May 09, 2008
5.040
5.050
4.962
5.030
36,830
+0.03(+0.60%)
May 08, 2008
4.860
5.060
4.850
5.000
45,799
+0.10(+2.04%)
May 07, 2008
4.980
5.100
4.890
4.900
70,042
-0.11(-2.20%)
May 06, 2008
5.070
5.250
4.950
5.010
81,244
-0.09(-1.76%)
May 05, 2008
5.210
5.230
5.100
5.100
28,622
-0.09(-1.73%)
May 02, 2008
5.330
5.330
5.180
5.190
40,939
-0.08(-1.50%)
May 01, 2008
5.150
5.310
5.140
5.269
29,152
+0.09(+1.72%)
Apr 30, 2008
5.170
5.240
5.090
5.180
46,797
+0.05(+0.98%)
Apr 29, 2008
4.970
5.180
4.970
5.130
42,243
+0.12(+2.39%)
Apr 28, 2008
4.900
5.090
4.900
5.010
39,516
+0.08(+1.62%)
Apr 25, 2008
5.030
5.080
4.890
4.930
51,721
-0.12(-2.38%)
Apr 24, 2008
5.160
5.160
4.962
5.050
63,057
-0.04(-0.78%)
Apr 23, 2008
5.370
5.390
5.020
5.090
80,073
-0.30(-5.57%)
Apr 22, 2008
5.380
5.420
5.360
5.390
15,915
+0.02(+0.37%)
Apr 21, 2008
5.460
5.460
5.300
5.370
32,805
-0.02(-0.37%)
Apr 18, 2008
5.330
5.460
5.310
5.390
25,466
+0.08(+1.51%)
Apr 17, 2008
5.230
5.430
5.230
5.310
30,982
+0.03(+0.57%)
Apr 16, 2008
5.340
5.490
5.260
5.280
45,592
+0.01(+0.19%)
Apr 15, 2008
5.430
5.430
5.250
5.270
45,905
-0.22(-4.01%)
Apr 14, 2008
5.590
5.750
5.410
5.490
43,078
-0.17(-3.00%)
Apr 11, 2008
5.904
5.910
5.640
5.660
29,071
-0.25(-4.23%)
Apr 10, 2008
6.030
6.060
5.810
5.910
33,755
-0.18(-2.96%)
Apr 09, 2008
5.750
6.090
5.750
6.090
53,642
+0.25(+4.28%)
Apr 08, 2008
6.000
6.000
5.390
5.840
15,042
-0.10(-1.68%)
Apr 07, 2008
6.030
6.140
5.860
5.940
29,395
+0.01(+0.17%)
Apr 04, 2008
5.940
6.160
5.820
5.930
60,222
+0.12(+2.07%)
Apr 03, 2008
5.960
5.960
5.690
5.810
68,477
-0.14(-2.35%)
Apr 02, 2008
5.700
5.960
5.550
5.950
43,670
+0.28(+4.94%)
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.