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
Holly Energy Partners LP
(NY:
HEP
)
20.45
UNCHANGED
Last Price
Updated: 7:00 PM EST, Nov 30, 2023
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 (%)
Apr 30, 2008
6.970
7.560
6.970
7.164
335,629
+0.21(+3.06%)
Apr 29, 2008
6.975
7.508
6.846
6.952
157,886
-0.02(-0.25%)
Apr 28, 2008
6.798
7.044
6.798
6.970
179,290
+0.12(+1.72%)
Apr 25, 2008
6.870
6.870
6.647
6.852
117,214
-0.06(-0.81%)
Apr 24, 2008
6.920
6.946
6.908
6.908
94,336
+0.01(+0.18%)
Apr 23, 2008
7.010
7.035
6.895
6.895
186,413
-0.14(-1.96%)
Apr 22, 2008
7.037
7.102
6.909
7.033
189,464
-0.04(-0.58%)
Apr 21, 2008
7.046
7.102
7.046
7.074
39,542
-0.01(-0.10%)
Apr 18, 2008
7.081
7.157
7.062
7.081
111,848
+0.02(+0.35%)
Apr 17, 2008
6.982
7.056
6.966
7.056
177,940
+0.10(+1.50%)
Apr 16, 2008
6.743
6.973
6.722
6.952
146,385
+0.22(+3.26%)
Apr 15, 2008
6.789
6.789
6.693
6.732
101,736
-0.10(-1.48%)
Apr 14, 2008
6.716
6.849
6.608
6.833
140,092
+0.07(+1.07%)
Apr 11, 2008
6.964
6.964
6.734
6.761
118,915
-0.21(-3.05%)
Apr 10, 2008
7.001
7.039
6.915
6.973
77,954
+0.03(+0.46%)
Apr 09, 2008
6.957
6.993
6.837
6.941
90,382
+0.05(+0.80%)
Apr 08, 2008
6.723
6.911
6.723
6.886
149,130
+0.12(+1.70%)
Apr 07, 2008
6.904
6.951
6.725
6.771
219,177
-0.08(-1.14%)
Apr 04, 2008
6.831
6.913
6.831
6.849
158,649
+0.02(+0.34%)
Apr 03, 2008
6.860
6.941
6.773
6.826
234,429
+0.02(+0.23%)
Apr 02, 2008
6.796
6.867
6.738
6.810
118,626
-0.01(-0.18%)
Apr 01, 2008
6.938
6.938
6.644
6.823
197,711
+0.03(+0.39%)
Mar 31, 2008
6.771
6.858
6.750
6.796
123,146
+0.09(+1.29%)
Mar 28, 2008
6.630
6.750
6.467
6.709
260,979
+0.05(+0.72%)
Mar 27, 2008
6.789
6.890
6.646
6.661
138,804
-0.19(-2.71%)
Mar 26, 2008
6.780
6.862
6.754
6.847
102,375
-0.01(-0.18%)
Mar 25, 2008
6.764
6.994
6.748
6.860
173,421
+0.08(+1.17%)
Mar 24, 2008
6.727
7.026
6.706
6.780
177,590
-0.03(-0.47%)
Mar 21, 2008
6.723
6.869
6.384
6.812
258,154
+0.00(+0.00%)
Mar 20, 2008
6.723
6.869
6.384
6.812
258,154
+0.00(+0.05%)
Mar 19, 2008
6.904
6.938
6.657
6.808
204,490
-0.13(-1.84%)
Mar 18, 2008
7.097
7.097
6.872
6.936
125,970
-0.08(-1.09%)
Mar 17, 2008
7.037
7.081
6.711
7.012
240,643
-0.04(-0.50%)
Mar 14, 2008
7.125
7.162
7.047
7.047
44,061
-0.13(-1.82%)
Mar 13, 2008
7.147
7.258
7.141
7.178
193,757
+0.01(+0.12%)
Mar 12, 2008
7.147
7.435
7.122
7.170
74,565
+0.02(+0.32%)
Mar 11, 2008
7.258
7.278
7.147
7.147
57,618
-0.08(-1.13%)
Mar 10, 2008
7.171
7.283
7.141
7.228
144,611
+0.05(+0.72%)
Mar 07, 2008
7.194
7.267
7.040
7.177
61,573
-0.02(-0.22%)
Mar 06, 2008
7.267
7.269
7.088
7.193
203,925
-0.07(-1.02%)
Mar 05, 2008
7.269
7.278
7.102
7.267
74,283
+0.01(+0.07%)
Mar 04, 2008
7.270
7.302
7.223
7.262
56,489
-0.03(-0.36%)
Mar 03, 2008
7.347
7.359
7.173
7.288
67,786
+0.02(+0.22%)
Feb 29, 2008
7.150
7.343
7.150
7.272
57,053
-0.05(-0.73%)
Feb 28, 2008
7.435
7.435
7.304
7.325
33,893
-0.02(-0.34%)
Feb 27, 2008
7.329
7.433
7.272
7.350
86,993
-0.04(-0.50%)
Feb 26, 2008
7.359
7.437
7.281
7.387
111,848
-0.01(-0.17%)
Feb 25, 2008
7.297
7.462
7.249
7.400
124,840
+0.11(+1.46%)
Feb 22, 2008
7.249
7.389
7.083
7.293
155,909
+0.08(+1.10%)
Feb 21, 2008
7.301
7.302
7.214
7.214
43,496
-0.05(-0.76%)
Feb 20, 2008
7.219
7.329
7.187
7.269
212,398
+0.07(+1.01%)
Feb 19, 2008
7.573
7.573
7.127
7.196
246,292
-0.33(-4.42%)
Feb 18, 2008
7.479
7.610
7.476
7.529
0
+0.00(+0.00%)
Feb 15, 2008
7.479
7.610
7.476
7.529
63,267
-0.03(-0.44%)
Feb 14, 2008
7.478
7.612
7.478
7.563
100,550
+0.11(+1.42%)
Feb 13, 2008
7.586
7.586
7.143
7.456
225,956
-0.04(-0.59%)
Feb 12, 2008
7.506
7.612
7.493
7.501
104,504
-0.09(-1.19%)
Feb 11, 2008
7.665
7.665
7.524
7.591
77,389
+0.02(+0.30%)
Feb 08, 2008
7.524
7.743
7.453
7.568
292,048
+0.12(+1.54%)
Feb 07, 2008
7.338
7.524
7.251
7.453
98,290
+0.14(+1.91%)
Feb 06, 2008
7.347
7.389
7.246
7.313
164,100
-0.03(-0.43%)
Feb 05, 2008
7.347
7.391
7.154
7.345
122,016
-0.09(-1.19%)
Feb 04, 2008
7.347
7.495
7.347
7.433
121,547
+0.19(+2.56%)
Feb 01, 2008
7.074
7.409
7.074
7.247
135,856
+0.02(+0.22%)
Jan 31, 2008
7.010
7.409
6.961
7.231
163,818
+0.24(+3.37%)
Jan 30, 2008
7.079
7.124
6.996
6.996
191,497
-0.04(-0.58%)
Jan 29, 2008
7.141
7.141
6.957
7.037
133,878
-0.05(-0.72%)
Jan 28, 2008
7.125
7.202
7.083
7.088
53,099
+0.01(+0.10%)
Jan 25, 2008
7.063
7.131
7.030
7.081
86,993
+0.18(+2.56%)
Jan 24, 2008
6.922
7.079
6.854
6.904
160,993
+0.02(+0.36%)
Jan 23, 2008
6.993
7.028
6.562
6.879
179,070
-0.12(-1.74%)
Jan 22, 2008
6.904
7.170
6.815
7.001
204,490
-0.19(-2.61%)
Jan 21, 2008
7.231
7.338
6.837
7.189
0
+0.00(+0.00%)
Jan 18, 2008
7.231
7.338
6.837
7.189
274,536
-0.02(-0.34%)
Jan 17, 2008
7.347
7.426
7.106
7.214
118,062
-0.10(-1.40%)
Jan 16, 2008
7.515
7.515
7.191
7.316
119,897
-0.20(-2.64%)
Jan 15, 2008
7.515
7.547
7.485
7.515
19,206
+0.00(+0.00%)
Jan 14, 2008
7.573
7.573
7.485
7.515
37,988
-0.06(-0.77%)
Jan 11, 2008
7.825
7.825
7.573
7.573
45,671
-0.22(-2.77%)
Jan 10, 2008
7.816
7.830
7.747
7.789
144,046
+0.02(+0.32%)
Jan 09, 2008
7.706
7.764
7.671
7.764
55,924
+0.12(+1.60%)
Jan 08, 2008
7.540
7.748
7.508
7.642
141,222
+0.06(+0.79%)
Jan 07, 2008
7.524
7.582
7.490
7.582
53,099
+0.14(+1.85%)
Jan 04, 2008
7.508
7.534
7.444
7.444
86,993
-0.11(-1.41%)
Jan 03, 2008
7.504
7.564
7.483
7.550
171,726
+0.03(+0.45%)
Jan 02, 2008
7.701
7.701
7.479
7.517
127,382
-0.23(-2.95%)
Jan 01, 2008
7.798
7.798
7.658
7.745
230,475
+0.00(+0.00%)
Dec 31, 2007
7.798
7.798
7.658
7.745
230,475
-0.08(-1.00%)
Dec 28, 2007
7.520
7.833
7.479
7.823
69,989
+0.30(+4.03%)
Dec 27, 2007
7.525
7.586
7.501
7.520
62,702
-0.04(-0.56%)
Dec 26, 2007
7.554
7.621
7.545
7.563
27,114
-0.03(-0.35%)
Dec 24, 2007
7.524
7.624
7.524
7.589
47,450
+0.02(+0.28%)
Dec 21, 2007
7.524
7.568
7.479
7.568
61,008
+0.09(+1.18%)
Dec 20, 2007
7.532
7.532
7.479
7.479
51,405
-0.01(-0.19%)
Dec 19, 2007
7.517
7.593
7.479
7.493
87,557
-0.02(-0.31%)
Dec 18, 2007
7.490
7.524
7.483
7.517
31,068
+0.06(+0.86%)
Dec 17, 2007
7.506
7.531
7.453
7.453
72,305
-0.03(-0.35%)
Dec 14, 2007
7.718
7.743
7.442
7.479
307,300
-0.26(-3.41%)
Dec 13, 2007
7.736
7.780
7.674
7.743
44,626
-0.02(-0.27%)
Dec 12, 2007
7.825
7.825
7.741
7.764
51,405
-0.07(-0.88%)
Dec 11, 2007
7.771
7.833
7.727
7.833
110,153
+0.01(+0.11%)
Dec 10, 2007
7.789
7.842
7.701
7.825
110,153
-0.01(-0.11%)
Dec 07, 2007
7.771
7.833
7.701
7.833
132,184
+0.04(+0.57%)
Dec 06, 2007
7.832
7.832
7.771
7.789
76,825
-0.04(-0.56%)
Dec 05, 2007
7.878
7.918
7.800
7.833
32,198
+0.06(+0.80%)
Dec 04, 2007
7.702
7.825
7.660
7.771
103,939
+0.03(+0.34%)
Dec 03, 2007
7.725
7.745
7.660
7.745
25,420
+0.04(+0.57%)
Nov 30, 2007
7.793
7.821
7.578
7.701
162,688
-0.11(-1.36%)
Nov 29, 2007
7.833
7.920
7.807
7.807
21,465
-0.08(-1.01%)
Nov 28, 2007
8.055
8.081
7.886
7.886
67,221
-0.09(-1.11%)
Nov 27, 2007
8.072
8.127
7.934
7.975
246,856
+0.12(+1.46%)
Nov 26, 2007
8.019
8.166
7.750
7.860
75,130
-0.10(-1.20%)
Nov 23, 2007
7.878
7.956
7.876
7.956
20,900
+0.26(+3.43%)
Nov 21, 2007
7.842
7.853
7.665
7.692
33,328
-0.11(-1.36%)
Nov 20, 2007
7.789
7.913
7.764
7.798
101,115
-0.02(-0.32%)
Nov 19, 2007
7.639
7.860
7.639
7.823
108,458
+0.05(+0.66%)
Nov 16, 2007
7.750
7.869
7.649
7.771
191,503
-0.12(-1.53%)
Nov 15, 2007
7.878
7.922
7.796
7.892
75,130
-0.00(-0.02%)
Nov 14, 2007
7.966
7.966
7.894
7.894
12,992
-0.07(-0.93%)
Nov 13, 2007
7.971
8.019
7.968
7.968
86,428
-0.04(-0.53%)
Nov 12, 2007
8.055
8.104
7.971
8.010
82,473
-0.08(-0.98%)
Nov 09, 2007
8.058
8.097
8.010
8.090
59,313
+0.03(+0.35%)
Nov 08, 2007
8.055
8.285
8.030
8.062
103,939
-0.05(-0.59%)
Nov 07, 2007
8.079
8.180
7.971
8.110
53,664
-0.03(-0.41%)
Nov 06, 2007
8.196
8.202
8.130
8.143
48,015
-0.06(-0.78%)
Nov 05, 2007
8.435
8.435
8.196
8.207
105,069
-0.23(-2.73%)
Nov 02, 2007
8.239
8.437
8.196
8.437
149,130
+0.07(+0.89%)
Nov 01, 2007
8.320
8.363
8.278
8.363
68,916
+0.01(+0.08%)
Oct 31, 2007
8.320
8.442
8.320
8.356
84,168
+0.04(+0.43%)
Oct 30, 2007
8.439
8.469
8.269
8.320
112,978
-0.12(-1.41%)
Oct 29, 2007
8.191
8.472
8.168
8.439
130,489
+0.25(+3.03%)
Oct 26, 2007
8.214
8.221
8.143
8.191
142,352
-0.01(-0.17%)
Oct 25, 2007
8.239
8.251
8.159
8.205
73,435
-0.01(-0.13%)
Oct 24, 2007
8.148
8.216
8.110
8.216
54,794
+0.05(+0.59%)
Oct 23, 2007
8.256
8.278
8.143
8.168
103,939
-0.09(-1.09%)
Oct 22, 2007
8.409
8.409
8.200
8.258
58,748
-0.02(-0.21%)
Oct 19, 2007
8.276
8.338
8.232
8.276
80,214
-0.08(-0.93%)
Oct 18, 2007
8.320
8.379
8.310
8.354
53,099
+0.02(+0.19%)
Oct 17, 2007
8.409
8.492
8.301
8.338
231,604
+0.02(+0.21%)
Oct 16, 2007
8.364
8.494
8.226
8.320
138,962
-0.09(-1.05%)
Oct 15, 2007
8.303
8.513
8.246
8.409
371,132
+0.09(+1.06%)
Oct 12, 2007
8.308
8.382
8.283
8.320
140,092
+0.05(+0.66%)
Oct 11, 2007
8.147
8.396
8.147
8.265
129,924
+0.08(+1.02%)
Oct 10, 2007
8.143
8.187
8.055
8.182
76,825
+0.11(+1.36%)
Oct 09, 2007
8.055
8.120
8.028
8.072
58,183
+0.04(+0.44%)
Oct 08, 2007
8.055
8.055
8.010
8.037
20,336
+0.01(+0.18%)
Oct 05, 2007
8.030
8.304
7.984
8.023
81,909
+0.05(+0.58%)
Oct 04, 2007
8.010
8.042
7.975
7.977
43,496
-0.02(-0.27%)
Oct 03, 2007
8.072
8.113
7.984
7.998
53,664
-0.02(-0.24%)
Oct 02, 2007
7.993
8.055
7.984
8.017
57,618
-0.05(-0.59%)
Oct 01, 2007
8.161
8.168
8.003
8.065
110,718
-0.09(-1.06%)
Sep 28, 2007
7.993
8.193
7.993
8.152
86,993
+0.13(+1.66%)
Sep 27, 2007
8.065
8.152
7.993
8.019
53,664
-0.09(-1.09%)
Sep 26, 2007
8.035
8.200
8.035
8.108
64,962
+0.03(+0.39%)
Sep 25, 2007
8.230
8.271
8.051
8.076
84,168
-0.16(-2.00%)
Sep 24, 2007
8.320
8.352
8.170
8.241
139,527
-0.07(-0.85%)
Sep 21, 2007
8.318
8.364
8.232
8.311
207,879
+0.03(+0.41%)
Sep 20, 2007
8.347
8.460
8.226
8.278
125,405
-0.05(-0.62%)
Sep 19, 2007
8.143
8.480
8.141
8.329
66,092
+0.24(+2.95%)
Sep 18, 2007
8.010
8.161
7.986
8.090
95,466
+0.11(+1.33%)
Sep 17, 2007
8.055
8.097
7.968
7.984
152,520
+0.01(+0.11%)
Sep 14, 2007
8.071
8.138
7.975
7.975
29,939
-0.10(-1.18%)
Sep 13, 2007
8.129
8.196
8.030
8.071
56,489
-0.05(-0.61%)
Sep 12, 2007
8.143
8.203
8.055
8.120
89,817
+0.05(+0.64%)
Sep 11, 2007
8.101
8.115
8.037
8.069
36,152
-0.05(-0.65%)
Sep 10, 2007
8.187
8.197
7.789
8.122
55,924
-0.03(-0.35%)
Sep 07, 2007
8.320
8.320
8.097
8.150
112,413
-0.17(-2.04%)
Sep 06, 2007
8.320
8.586
8.241
8.320
144,046
+0.08(+1.01%)
Sep 05, 2007
8.205
8.320
8.055
8.237
92,641
-0.01(-0.15%)
Sep 04, 2007
8.099
8.271
8.035
8.249
85,298
+0.15(+1.90%)
Aug 31, 2007
8.055
8.099
7.966
8.095
110,153
+0.24(+3.11%)
Aug 30, 2007
7.851
8.002
7.780
7.851
41,801
-0.04(-0.56%)
Aug 29, 2007
8.055
8.099
7.766
7.895
119,756
-0.12(-1.44%)
Aug 28, 2007
8.134
8.134
7.890
8.010
103,939
-0.17(-2.06%)
Aug 27, 2007
8.099
8.232
8.056
8.179
71,176
-0.05(-0.67%)
Aug 24, 2007
8.497
8.497
8.200
8.233
106,199
-0.27(-3.21%)
Aug 23, 2007
8.232
8.584
8.232
8.506
175,680
+0.39(+4.75%)
Aug 22, 2007
7.780
8.134
7.630
8.120
305,605
+0.35(+4.56%)
Aug 21, 2007
7.833
7.966
7.763
7.766
66,092
-0.14(-1.77%)
Aug 20, 2007
7.833
8.072
7.816
7.906
112,413
+0.02(+0.25%)
Aug 17, 2007
8.055
8.141
7.754
7.886
112,413
-0.05(-0.69%)
Aug 16, 2007
8.143
8.294
7.679
7.941
211,268
-0.35(-4.25%)
Aug 15, 2007
8.117
8.400
7.966
8.294
224,826
+0.18(+2.18%)
Aug 14, 2007
8.453
8.541
7.979
8.117
81,909
-0.29(-3.47%)
Aug 13, 2007
8.099
8.657
8.099
8.409
159,299
+0.33(+4.12%)
Aug 10, 2007
7.966
8.134
7.718
8.076
124,840
+0.01(+0.15%)
Aug 09, 2007
8.320
8.320
7.940
8.064
136,138
-0.28(-3.39%)
Aug 08, 2007
8.480
8.480
8.207
8.347
122,016
-0.13(-1.59%)
Aug 07, 2007
8.364
8.579
8.278
8.481
175,115
+0.03(+0.36%)
Aug 06, 2007
8.630
8.674
7.683
8.451
395,423
-0.24(-2.79%)
Aug 03, 2007
8.667
8.957
8.625
8.694
139,527
-0.26(-2.94%)
Aug 02, 2007
9.090
9.248
8.956
8.957
235,559
-0.27(-2.95%)
Aug 01, 2007
9.161
9.558
9.161
9.230
230,475
-0.02(-0.21%)
Jul 31, 2007
9.459
9.559
9.243
9.250
137,833
-0.21(-2.25%)
Jul 30, 2007
9.554
9.692
9.397
9.462
59,313
-0.09(-0.91%)
Jul 27, 2007
9.531
9.929
9.471
9.549
258,154
+0.03(+0.33%)
Jul 26, 2007
9.869
9.869
9.304
9.517
108,458
-0.39(-3.98%)
Jul 25, 2007
10.07
10.07
9.873
9.912
35,588
-0.18(-1.74%)
Jul 24, 2007
10.00
10.10
9.928
10.09
77,954
+0.04(+0.41%)
Jul 23, 2007
9.913
10.09
9.878
10.05
126,535
+0.17(+1.70%)
Jul 20, 2007
10.09
10.12
9.708
9.878
105,069
-0.18(-1.76%)
Jul 19, 2007
9.913
10.13
9.880
10.06
63,832
+0.21(+2.16%)
Jul 18, 2007
9.471
9.910
9.471
9.843
114,107
+0.24(+2.49%)
Jul 17, 2007
9.414
9.628
9.414
9.604
28,809
+0.19(+2.01%)
Jul 16, 2007
9.409
9.586
9.375
9.414
96,031
-0.04(-0.43%)
Jul 13, 2007
9.289
9.552
9.289
9.455
80,214
+0.18(+1.93%)
Jul 12, 2007
9.161
9.292
9.127
9.276
109,588
+0.09(+1.00%)
Jul 11, 2007
9.149
9.191
9.119
9.184
43,496
+0.05(+0.56%)
Jul 10, 2007
9.191
9.191
9.057
9.133
62,702
-0.06(-0.64%)
Jul 09, 2007
9.002
9.205
9.002
9.191
72,870
+0.10(+1.07%)
Jul 06, 2007
9.081
9.135
9.073
9.094
25,984
+0.09(+0.98%)
Jul 05, 2007
9.060
9.177
9.005
9.005
120,321
-0.09(-0.95%)
Jul 03, 2007
9.115
9.156
9.030
9.092
34,458
-0.01(-0.10%)
Jul 02, 2007
8.966
9.196
8.966
9.101
86,993
+0.09(+1.00%)
Jun 29, 2007
8.630
9.011
8.630
9.011
135,008
+0.35(+4.00%)
Jun 28, 2007
8.632
8.719
8.563
8.664
46,885
-0.01(-0.08%)
Jun 27, 2007
8.588
8.719
8.588
8.671
59,878
+0.01(+0.10%)
Jun 26, 2007
8.674
8.807
8.632
8.662
86,993
-0.10(-1.15%)
Jun 25, 2007
8.759
8.851
8.674
8.763
53,099
-0.01(-0.08%)
Jun 22, 2007
8.763
9.027
8.711
8.770
129,924
-0.02(-0.24%)
Jun 21, 2007
8.795
8.841
8.791
8.791
36,717
+0.00(+0.00%)
Jun 20, 2007
8.865
9.028
8.763
8.791
134,443
-0.12(-1.32%)
Jun 19, 2007
8.970
9.069
8.897
8.909
44,061
-0.04(-0.43%)
Jun 18, 2007
8.957
8.957
8.864
8.947
16,946
+0.03(+0.38%)
Jun 15, 2007
8.763
9.019
8.749
8.913
146,871
+0.17(+1.92%)
Jun 14, 2007
8.641
8.904
8.641
8.745
358,705
+0.10(+1.21%)
Jun 13, 2007
8.563
8.798
8.541
8.641
88,687
+0.05(+0.60%)
Jun 12, 2007
8.772
8.772
8.586
8.589
48,580
-0.18(-2.02%)
Jun 11, 2007
8.754
8.991
8.710
8.766
103,374
+0.06(+0.67%)
Jun 08, 2007
8.719
8.719
8.676
8.708
32,763
-0.04(-0.45%)
Jun 07, 2007
8.897
8.897
8.694
8.747
36,717
-0.19(-2.16%)
Jun 06, 2007
9.028
9.028
8.888
8.940
91,512
-0.11(-1.19%)
Jun 05, 2007
8.975
9.071
8.975
9.048
97,161
+0.03(+0.35%)
Jun 04, 2007
8.984
9.073
8.904
9.016
138,398
+0.07(+0.83%)
Jun 01, 2007
8.850
9.087
8.816
8.942
91,512
+0.06(+0.72%)
May 31, 2007
8.826
9.046
8.826
8.878
72,870
+0.05(+0.58%)
May 30, 2007
8.885
8.975
8.818
8.826
79,084
-0.04(-0.48%)
May 29, 2007
8.694
8.924
8.694
8.869
92,077
+0.13(+1.50%)
May 25, 2007
8.719
8.922
8.719
8.738
212,963
+0.07(+0.82%)
May 24, 2007
8.984
8.984
8.667
8.667
179,070
-0.28(-3.11%)
May 23, 2007
8.926
9.064
8.874
8.945
72,305
+0.06(+0.72%)
May 22, 2007
9.028
9.044
8.864
8.881
94,901
-0.15(-1.63%)
May 21, 2007
8.803
9.062
8.803
9.028
102,810
+0.27(+3.07%)
May 18, 2007
8.719
8.922
8.687
8.759
116,367
+0.01(+0.14%)
May 17, 2007
8.734
8.761
8.667
8.747
48,015
-0.01(-0.16%)
May 16, 2007
8.711
8.807
8.701
8.761
45,756
+0.05(+0.57%)
May 15, 2007
8.887
8.917
8.635
8.711
201,100
-0.16(-1.84%)
May 14, 2007
8.885
8.913
8.835
8.874
67,786
+0.03(+0.38%)
May 11, 2007
8.869
8.911
8.826
8.841
314,643
-0.03(-0.34%)
May 10, 2007
8.984
8.984
8.851
8.871
235,559
-0.09(-1.03%)
May 09, 2007
8.931
9.158
8.786
8.963
127,100
+0.07(+0.82%)
May 08, 2007
9.097
9.097
8.681
8.890
209,574
-0.20(-2.24%)
May 07, 2007
8.940
9.262
8.915
9.094
225,391
+0.13(+1.40%)
May 04, 2007
9.021
9.135
8.913
8.968
134,443
-0.01(-0.10%)
May 03, 2007
9.143
9.143
8.931
8.977
127,100
-0.32(-3.48%)
May 02, 2007
9.356
9.469
9.191
9.301
211,268
-0.05(-0.57%)
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.