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
Nexstar Media Group Inc
(NQ:
NXST
)
161.42
-0.76 (-0.47%)
Streaming Delayed Price
Updated: 4:00 PM EDT, May 22, 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 (%)
Apr 30, 2008
4.534
4.666
4.285
4.394
57,955
-0.13(-2.93%)
Apr 29, 2008
4.666
4.698
4.456
4.526
65,871
-0.12(-2.68%)
Apr 28, 2008
4.666
4.947
4.518
4.651
98,289
-0.02(-0.50%)
Apr 25, 2008
4.596
4.744
4.526
4.674
70,640
+0.11(+2.39%)
Apr 24, 2008
4.518
4.581
4.386
4.565
63,684
+0.05(+1.21%)
Apr 23, 2008
4.402
4.705
4.199
4.511
132,108
+0.14(+3.21%)
Apr 22, 2008
4.285
4.861
4.160
4.370
153,189
+0.09(+2.00%)
Apr 21, 2008
4.394
5.025
4.098
4.285
691,011
-0.16(-3.51%)
Apr 18, 2008
4.378
4.666
4.277
4.441
155,770
+0.16(+3.64%)
Apr 17, 2008
4.300
4.659
4.277
4.285
232,257
-0.04(-0.90%)
Apr 16, 2008
4.222
4.409
4.090
4.324
184,385
+0.10(+2.40%)
Apr 15, 2008
4.246
4.448
3.887
4.222
162,381
-0.02(-0.55%)
Apr 14, 2008
4.363
4.433
4.067
4.246
123,492
-0.16(-3.71%)
Apr 11, 2008
4.651
4.744
4.300
4.409
111,240
-0.30(-6.45%)
Apr 10, 2008
4.628
4.822
4.628
4.713
57,122
+0.11(+2.37%)
Apr 09, 2008
4.931
4.931
4.604
4.604
126,928
-0.33(-6.63%)
Apr 08, 2008
4.760
5.040
4.581
4.931
55,165
+0.12(+2.43%)
Apr 07, 2008
4.846
4.908
4.791
4.814
66,649
-0.01(-0.16%)
Apr 04, 2008
4.931
5.064
4.822
4.822
118,318
-0.12(-2.52%)
Apr 03, 2008
4.737
5.064
4.666
4.947
118,095
+0.16(+3.25%)
Apr 02, 2008
4.698
4.791
4.596
4.791
46,028
+0.07(+1.49%)
Apr 01, 2008
4.682
4.768
4.651
4.721
71,947
+0.12(+2.71%)
Mar 31, 2008
4.666
4.737
4.581
4.596
63,583
-0.02(-0.51%)
Mar 28, 2008
4.744
4.924
4.620
4.620
53,404
-0.12(-2.63%)
Mar 27, 2008
4.861
5.064
4.604
4.744
53,552
-0.09(-1.77%)
Mar 26, 2008
5.001
5.001
4.721
4.830
76,076
-0.23(-4.47%)
Mar 25, 2008
5.025
5.064
4.892
5.056
82,683
+0.08(+1.56%)
Mar 24, 2008
4.869
5.056
4.822
4.978
101,726
+0.12(+2.40%)
Mar 21, 2008
4.814
4.978
4.713
4.861
239,404
+0.00(+0.00%)
Mar 20, 2008
4.814
4.978
4.713
4.861
239,404
+0.14(+2.97%)
Mar 19, 2008
4.885
4.955
4.659
4.721
105,842
-0.11(-2.26%)
Mar 18, 2008
4.674
5.048
4.674
4.830
83,393
+0.19(+4.03%)
Mar 17, 2008
4.861
4.892
4.643
4.643
104,426
-0.14(-2.93%)
Mar 14, 2008
5.118
5.134
4.768
4.783
155,998
-0.24(-4.81%)
Mar 13, 2008
4.978
5.227
4.935
5.025
124,809
-0.04(-0.77%)
Mar 12, 2008
5.072
5.181
5.001
5.064
127,332
-0.03(-0.61%)
Mar 11, 2008
5.173
5.173
4.994
5.095
399,029
+0.07(+1.40%)
Mar 10, 2008
5.126
5.188
4.986
5.025
231,127
-0.06(-1.23%)
Mar 07, 2008
5.181
5.438
4.674
5.087
205,272
-0.15(-2.83%)
Mar 06, 2008
5.929
6.225
5.235
5.235
135,257
-0.73(-12.27%)
Mar 05, 2008
5.960
5.983
5.921
5.967
79,587
+0.05(+0.79%)
Mar 04, 2008
5.905
5.999
5.671
5.921
35,806
-0.06(-1.04%)
Mar 03, 2008
5.757
5.999
5.695
5.983
74,965
+0.22(+3.78%)
Feb 29, 2008
5.913
6.030
5.722
5.765
59,612
-0.24(-4.02%)
Feb 28, 2008
6.038
6.232
5.882
6.006
59,076
-0.08(-1.28%)
Feb 27, 2008
6.022
6.139
5.882
6.084
17,339
+0.02(+0.39%)
Feb 26, 2008
6.193
6.232
5.944
6.061
111,637
-0.15(-2.38%)
Feb 25, 2008
6.147
6.225
5.975
6.209
35,965
+0.14(+2.31%)
Feb 22, 2008
5.905
6.100
5.835
6.069
146,821
+0.26(+4.42%)
Feb 21, 2008
6.147
6.147
5.788
5.812
44,197
-0.28(-4.60%)
Feb 20, 2008
6.022
6.115
5.858
6.092
62,041
+0.04(+0.64%)
Feb 19, 2008
6.139
6.232
5.929
6.053
76,734
+0.01(+0.13%)
Feb 18, 2008
6.108
6.108
5.841
6.045
25,586
+0.00(+0.00%)
Feb 15, 2008
6.108
6.108
5.841
6.045
25,586
-0.09(-1.52%)
Feb 14, 2008
6.248
6.279
5.804
6.139
53,362
-0.09(-1.38%)
Feb 13, 2008
6.038
6.334
5.967
6.225
48,858
+0.44(+7.54%)
Feb 12, 2008
5.905
5.936
5.625
5.788
71,228
-0.10(-1.72%)
Feb 11, 2008
5.819
5.952
5.687
5.890
24,892
+0.14(+2.44%)
Feb 08, 2008
5.749
6.077
5.625
5.749
50,513
-0.07(-1.20%)
Feb 07, 2008
5.734
6.248
5.734
5.819
37,842
+0.06(+1.08%)
Feb 06, 2008
6.077
6.115
5.742
5.757
38,009
-0.26(-4.27%)
Feb 05, 2008
5.921
6.318
5.921
6.014
46,134
-0.05(-0.90%)
Feb 04, 2008
6.030
6.435
6.006
6.069
83,086
+0.02(+0.26%)
Feb 01, 2008
5.960
6.147
5.765
6.053
57,104
+0.13(+2.24%)
Jan 31, 2008
5.671
6.022
5.656
5.921
99,452
+0.16(+2.70%)
Jan 30, 2008
5.710
5.944
5.586
5.765
92,313
-0.01(-0.13%)
Jan 29, 2008
6.014
6.084
5.555
5.773
177,456
-0.19(-3.26%)
Jan 28, 2008
5.967
6.061
5.477
5.967
181,892
-0.02(-0.39%)
Jan 25, 2008
6.256
6.489
5.929
5.991
55,908
-0.19(-3.15%)
Jan 24, 2008
6.263
6.575
6.115
6.186
50,749
-0.03(-0.50%)
Jan 23, 2008
6.256
6.380
5.851
6.217
176,763
-0.20(-3.16%)
Jan 22, 2008
6.038
6.575
5.975
6.419
92,182
+0.16(+2.49%)
Jan 21, 2008
6.053
6.450
6.053
6.263
59,638
+0.00(+0.00%)
Jan 18, 2008
6.053
6.450
6.053
6.263
59,638
+0.16(+2.55%)
Jan 17, 2008
6.567
6.902
6.108
6.108
60,189
-0.51(-7.76%)
Jan 16, 2008
6.209
6.871
6.209
6.622
99,621
+0.38(+6.12%)
Jan 15, 2008
6.038
6.310
6.006
6.240
34,243
+0.00(+0.00%)
Jan 14, 2008
6.341
6.489
6.100
6.240
44,466
-0.05(-0.87%)
Jan 11, 2008
6.653
6.653
5.967
6.295
128,846
-0.50(-7.34%)
Jan 10, 2008
6.560
6.848
6.310
6.793
50,400
+0.13(+1.99%)
Jan 09, 2008
6.248
6.676
5.999
6.661
82,464
+0.37(+5.95%)
Jan 08, 2008
6.598
6.598
6.232
6.287
83,439
-0.30(-4.50%)
Jan 07, 2008
6.739
6.957
6.466
6.583
81,645
-0.10(-1.52%)
Jan 04, 2008
6.567
7.004
6.567
6.684
195,721
+0.06(+0.94%)
Jan 03, 2008
6.879
7.035
6.326
6.622
167,345
-0.34(-4.92%)
Jan 02, 2008
7.097
7.245
6.957
6.965
95,100
-0.16(-2.19%)
Jan 01, 2008
6.980
7.198
6.801
7.120
158,162
+0.00(+0.00%)
Dec 31, 2007
6.980
7.198
6.801
7.120
158,162
+0.09(+1.33%)
Dec 28, 2007
6.957
7.175
6.778
7.027
147,015
+0.12(+1.69%)
Dec 27, 2007
7.113
7.307
6.824
6.910
105,321
-0.19(-2.74%)
Dec 26, 2007
7.191
7.206
7.058
7.105
75,764
-0.03(-0.44%)
Dec 24, 2007
7.167
7.167
6.669
7.136
92,505
+0.01(+0.11%)
Dec 21, 2007
7.128
7.167
6.949
7.128
206,747
+0.10(+1.44%)
Dec 20, 2007
7.081
7.081
6.622
7.027
55,193
+0.02(+0.22%)
Dec 19, 2007
7.004
7.027
6.832
7.011
43,979
+0.02(+0.22%)
Dec 18, 2007
6.560
7.011
6.497
6.996
51,383
+0.51(+7.80%)
Dec 17, 2007
6.396
6.778
6.396
6.489
242,099
+0.02(+0.36%)
Dec 14, 2007
6.318
6.622
6.302
6.466
302,492
+0.10(+1.59%)
Dec 13, 2007
6.193
6.365
6.131
6.365
134,538
+0.10(+1.62%)
Dec 12, 2007
6.521
6.544
6.217
6.263
82,734
-0.08(-1.23%)
Dec 11, 2007
6.536
6.567
6.232
6.341
79,380
-0.20(-3.10%)
Dec 10, 2007
6.637
6.645
6.318
6.544
81,090
-0.09(-1.29%)
Dec 07, 2007
6.412
6.653
6.388
6.630
117,906
+0.19(+3.03%)
Dec 06, 2007
6.419
6.653
6.310
6.435
162,150
+0.09(+1.35%)
Dec 05, 2007
6.887
7.128
6.271
6.349
239,920
-0.41(-6.00%)
Dec 04, 2007
6.965
7.198
6.669
6.754
56,591
-0.18(-2.58%)
Dec 03, 2007
7.035
7.331
6.918
6.933
77,178
-0.13(-1.87%)
Nov 30, 2007
7.081
7.183
6.778
7.066
95,018
+0.12(+1.68%)
Nov 29, 2007
7.035
7.198
6.949
6.949
27,931
-0.12(-1.65%)
Nov 28, 2007
6.887
7.276
6.661
7.066
76,953
+0.27(+4.01%)
Nov 27, 2007
6.871
7.027
6.622
6.793
74,952
-0.02(-0.23%)
Nov 26, 2007
7.393
7.393
6.676
6.809
93,948
-0.60(-8.10%)
Nov 23, 2007
6.926
7.448
6.856
7.409
26,216
+0.69(+10.20%)
Nov 21, 2007
6.996
6.996
6.676
6.723
44,559
-0.29(-4.11%)
Nov 20, 2007
7.011
7.089
6.731
7.011
128,731
-0.01(-0.11%)
Nov 19, 2007
7.183
7.315
6.996
7.019
147,355
-0.11(-1.53%)
Nov 16, 2007
7.557
7.557
7.074
7.128
72,025
-0.43(-5.67%)
Nov 15, 2007
7.510
7.564
7.471
7.557
103,382
+0.00(+0.00%)
Nov 14, 2007
7.541
7.564
7.479
7.557
149,439
+0.08(+1.04%)
Nov 13, 2007
7.331
7.487
7.261
7.479
115,088
+0.20(+2.78%)
Nov 12, 2007
7.191
7.424
7.191
7.276
85,194
+0.09(+1.30%)
Nov 09, 2007
7.479
7.510
7.027
7.183
108,983
-0.36(-4.75%)
Nov 08, 2007
7.097
7.822
7.074
7.541
182,031
+0.52(+7.44%)
Nov 07, 2007
7.300
7.300
6.957
7.019
396,720
-0.42(-5.65%)
Nov 06, 2007
7.268
7.455
7.043
7.440
147,139
+0.30(+4.26%)
Nov 05, 2007
7.027
7.237
7.019
7.136
76,956
+0.09(+1.22%)
Nov 02, 2007
7.105
7.206
6.996
7.050
72,091
+0.00(+0.00%)
Nov 01, 2007
7.253
7.253
6.980
7.050
85,963
-0.30(-4.03%)
Oct 31, 2007
7.463
7.463
7.120
7.346
109,067
-0.04(-0.53%)
Oct 30, 2007
7.580
7.603
7.331
7.385
85,950
-0.21(-2.77%)
Oct 29, 2007
7.806
7.845
7.494
7.596
146,447
-0.19(-2.40%)
Oct 26, 2007
7.409
7.790
7.393
7.783
234,729
+0.46(+6.28%)
Oct 25, 2007
7.292
7.401
6.988
7.323
175,543
+0.04(+0.53%)
Oct 24, 2007
7.027
7.307
7.019
7.284
126,668
+0.22(+3.09%)
Oct 23, 2007
7.424
7.424
6.965
7.066
96,006
-0.28(-3.82%)
Oct 22, 2007
7.074
7.370
7.058
7.346
41,717
+0.16(+2.28%)
Oct 19, 2007
7.440
7.448
7.105
7.183
177,792
-0.33(-4.36%)
Oct 18, 2007
7.479
7.783
7.362
7.510
75,880
+0.02(+0.21%)
Oct 17, 2007
7.572
7.650
7.339
7.494
92,229
-0.01(-0.10%)
Oct 16, 2007
7.479
7.611
7.378
7.502
85,520
-0.02(-0.21%)
Oct 15, 2007
7.689
7.720
7.370
7.518
112,216
-0.16(-2.13%)
Oct 12, 2007
7.907
7.907
7.603
7.681
83,737
-0.06(-0.80%)
Oct 11, 2007
7.798
7.946
7.627
7.744
98,328
-0.02(-0.30%)
Oct 10, 2007
7.962
8.157
7.588
7.767
95,446
-0.25(-3.11%)
Oct 09, 2007
8.196
8.196
7.946
8.016
59,525
-0.19(-2.28%)
Oct 08, 2007
8.032
8.203
7.962
8.203
70,623
+0.18(+2.23%)
Oct 05, 2007
7.876
8.180
7.744
8.024
132,634
+0.23(+3.00%)
Oct 04, 2007
7.806
7.970
7.611
7.790
91,307
+0.03(+0.40%)
Oct 03, 2007
8.266
8.266
7.596
7.759
102,997
-0.57(-6.83%)
Oct 02, 2007
8.351
8.414
8.141
8.328
102,840
-0.01(-0.09%)
Oct 01, 2007
8.157
8.344
7.970
8.336
157,967
+0.16(+2.00%)
Sep 28, 2007
8.320
8.320
8.079
8.172
104,583
-0.11(-1.32%)
Sep 27, 2007
8.492
8.492
8.032
8.281
50,460
-0.15(-1.76%)
Sep 26, 2007
8.250
8.453
8.009
8.429
147,902
+0.25(+3.05%)
Sep 25, 2007
8.110
8.453
7.977
8.180
39,001
+0.03(+0.38%)
Sep 24, 2007
8.281
8.281
7.728
8.149
145,927
-0.10(-1.23%)
Sep 21, 2007
8.562
8.585
8.242
8.250
118,466
-0.23(-2.75%)
Sep 20, 2007
8.367
8.679
8.118
8.484
121,921
+0.05(+0.65%)
Sep 19, 2007
7.954
8.523
7.884
8.429
87,018
+0.55(+6.92%)
Sep 18, 2007
7.533
7.892
7.292
7.884
65,472
+0.41(+5.42%)
Sep 17, 2007
7.611
7.642
7.362
7.479
83,489
-0.12(-1.54%)
Sep 14, 2007
7.307
7.689
7.307
7.596
74,207
+0.18(+2.42%)
Sep 13, 2007
7.728
7.728
7.300
7.416
136,543
-0.04(-0.52%)
Sep 12, 2007
7.728
7.790
7.440
7.455
73,512
-0.27(-3.53%)
Sep 11, 2007
7.658
7.806
7.541
7.728
135,300
+0.17(+2.27%)
Sep 10, 2007
7.580
7.767
7.401
7.557
106,163
+0.05(+0.62%)
Sep 07, 2007
7.681
7.822
7.471
7.510
121,829
-0.23(-3.02%)
Sep 06, 2007
7.463
7.892
7.463
7.744
161,482
+0.34(+4.63%)
Sep 05, 2007
7.448
7.479
7.120
7.401
157,094
-0.08(-1.04%)
Sep 04, 2007
7.549
7.697
7.214
7.479
105,745
-0.13(-1.74%)
Aug 31, 2007
7.487
7.744
7.385
7.611
151,504
+0.23(+3.17%)
Aug 30, 2007
6.996
7.440
6.996
7.378
105,057
+0.37(+5.22%)
Aug 29, 2007
6.988
7.089
6.731
7.011
67,481
+0.07(+1.01%)
Aug 28, 2007
7.144
7.144
6.863
6.941
54,600
-0.23(-3.26%)
Aug 27, 2007
7.362
7.362
7.136
7.175
68,697
-0.20(-2.75%)
Aug 24, 2007
7.152
7.440
7.011
7.378
73,557
+0.24(+3.38%)
Aug 23, 2007
6.832
7.191
6.778
7.136
125,152
+0.35(+5.17%)
Aug 22, 2007
6.505
6.824
6.279
6.785
182,927
+0.37(+5.83%)
Aug 21, 2007
6.489
6.513
6.302
6.412
61,172
-0.05(-0.72%)
Aug 20, 2007
6.404
6.645
6.295
6.458
111,639
+0.09(+1.47%)
Aug 17, 2007
6.723
6.832
6.225
6.365
211,602
-0.12(-1.92%)
Aug 16, 2007
6.583
6.871
6.225
6.489
334,471
-0.09(-1.30%)
Aug 15, 2007
6.583
6.731
6.544
6.575
152,840
+0.02(+0.24%)
Aug 14, 2007
6.598
6.662
6.427
6.560
122,234
+0.01(+0.12%)
Aug 13, 2007
6.373
6.793
6.302
6.552
224,827
+0.35(+5.65%)
Aug 10, 2007
6.038
6.474
5.851
6.201
424,789
+0.09(+1.53%)
Aug 09, 2007
6.357
6.832
6.053
6.108
788,274
-0.41(-6.22%)
Aug 08, 2007
6.622
6.957
6.271
6.513
504,214
+0.08(+1.21%)
Aug 07, 2007
6.497
6.708
6.154
6.435
645,401
+0.00(+0.00%)
Aug 06, 2007
7.144
7.175
6.435
6.435
376,122
-0.71(-9.92%)
Aug 03, 2007
7.043
8.180
6.622
7.144
1,063,728
-0.95(-11.74%)
Aug 02, 2007
8.125
8.180
7.985
8.094
248,519
+0.06(+0.78%)
Aug 01, 2007
8.133
8.133
7.775
8.032
448,739
+0.05(+0.59%)
Jul 31, 2007
7.923
8.250
7.720
7.985
570,821
+0.10(+1.28%)
Jul 30, 2007
7.837
8.055
7.619
7.884
177,933
+0.06(+0.80%)
Jul 27, 2007
8.196
8.289
7.666
7.822
224,787
-0.37(-4.47%)
Jul 26, 2007
8.632
8.897
8.093
8.188
291,460
-0.55(-6.24%)
Jul 25, 2007
9.146
9.489
8.663
8.733
258,331
-0.38(-4.19%)
Jul 24, 2007
9.606
9.654
8.959
9.115
264,216
-0.58(-6.02%)
Jul 23, 2007
9.855
9.987
9.645
9.699
259,359
-0.14(-1.43%)
Jul 20, 2007
9.972
9.980
9.278
9.839
289,171
-0.16(-1.56%)
Jul 19, 2007
10.07
10.28
9.948
9.995
228,288
+0.10(+1.02%)
Jul 18, 2007
10.13
10.28
9.824
9.894
160,318
-0.31(-3.05%)
Jul 17, 2007
10.21
10.33
10.17
10.21
269,119
-0.02(-0.15%)
Jul 16, 2007
10.28
10.58
10.02
10.22
210,694
-0.01(-0.08%)
Jul 13, 2007
10.69
10.73
10.21
10.23
249,987
-0.53(-4.92%)
Jul 12, 2007
10.87
11.02
10.71
10.76
179,499
-0.08(-0.72%)
Jul 11, 2007
10.98
11.12
10.75
10.84
253,788
-0.15(-1.35%)
Jul 10, 2007
11.27
11.53
10.98
10.98
80,034
-0.41(-3.62%)
Jul 09, 2007
11.60
11.66
11.19
11.40
166,964
-0.24(-2.07%)
Jul 06, 2007
11.58
11.83
11.57
11.64
204,996
+0.00(+0.00%)
Jul 05, 2007
11.35
12.01
11.30
11.64
183,744
+0.29(+2.54%)
Jul 03, 2007
10.74
11.40
10.72
11.35
100,612
+0.62(+5.81%)
Jul 02, 2007
10.26
10.77
10.26
10.73
331,255
+0.49(+4.79%)
Jun 29, 2007
10.35
10.75
10.22
10.24
193,743
-0.03(-0.30%)
Jun 28, 2007
10.49
10.50
10.20
10.27
93,997
-0.26(-2.51%)
Jun 27, 2007
10.71
10.71
10.32
10.53
83,557
-0.21(-1.96%)
Jun 26, 2007
10.53
10.93
10.38
10.74
107,446
+0.30(+2.91%)
Jun 25, 2007
10.74
10.86
10.42
10.44
171,778
-0.33(-3.04%)
Jun 22, 2007
11.19
11.19
10.77
10.77
1,368,637
-0.41(-3.69%)
Jun 21, 2007
11.06
11.37
10.98
11.18
209,936
+0.09(+0.77%)
Jun 20, 2007
11.26
11.33
11.00
11.09
134,524
-0.07(-0.63%)
Jun 19, 2007
10.70
11.25
10.60
11.16
112,830
+0.45(+4.22%)
Jun 18, 2007
10.35
10.73
10.32
10.71
126,180
+0.31(+3.00%)
Jun 15, 2007
10.29
10.48
10.10
10.40
93,833
+0.19(+1.91%)
Jun 14, 2007
10.35
10.56
10.05
10.21
195,881
-0.17(-1.65%)
Jun 13, 2007
10.00
10.45
9.956
10.38
116,039
+0.37(+3.74%)
Jun 12, 2007
10.37
10.56
9.855
10.00
189,335
-0.44(-4.18%)
Jun 11, 2007
10.70
10.78
10.42
10.44
89,666
-0.26(-2.47%)
Jun 08, 2007
10.77
10.93
10.54
10.70
85,856
-0.11(-1.01%)
Jun 07, 2007
10.87
10.87
10.71
10.81
67,730
-0.11(-1.00%)
Jun 06, 2007
10.95
11.10
10.91
10.92
55,235
-0.12(-1.06%)
Jun 05, 2007
11.29
11.29
10.91
11.04
80,534
-0.24(-2.14%)
Jun 04, 2007
11.21
11.33
11.14
11.28
97,895
+0.12(+1.12%)
Jun 01, 2007
10.96
11.34
10.96
11.16
80,584
+0.22(+1.99%)
May 31, 2007
11.21
11.31
10.94
10.94
152,840
-0.22(-1.96%)
May 30, 2007
11.25
11.37
10.88
11.16
114,830
-0.19(-1.72%)
May 29, 2007
11.37
11.56
11.23
11.35
89,204
-0.04(-0.34%)
May 25, 2007
11.30
11.54
11.23
11.39
83,530
+0.10(+0.90%)
May 24, 2007
11.70
11.79
11.23
11.29
130,423
-0.38(-3.27%)
May 23, 2007
11.61
11.76
11.48
11.67
128,799
+0.16(+1.35%)
May 22, 2007
11.17
11.76
11.17
11.51
220,135
+0.37(+3.36%)
May 21, 2007
10.65
11.15
10.49
11.14
404,917
+0.52(+4.92%)
May 18, 2007
10.48
10.74
10.13
10.62
381,264
+0.23(+2.25%)
May 17, 2007
9.551
10.59
9.551
10.38
1,684,023
+1.90(+22.41%)
May 16, 2007
8.398
8.569
8.094
8.484
205,032
+0.08(+0.93%)
May 15, 2007
8.086
8.504
8.055
8.406
178,858
+0.24(+2.96%)
May 14, 2007
8.725
8.772
8.086
8.164
371,801
-0.65(-7.34%)
May 11, 2007
8.951
9.099
8.725
8.811
155,912
-0.15(-1.65%)
May 10, 2007
9.138
9.162
8.936
8.959
218,450
-0.27(-2.95%)
May 09, 2007
9.247
9.372
9.154
9.232
341,306
-0.08(-0.84%)
May 08, 2007
9.325
9.356
9.154
9.310
286,789
+0.26(+2.93%)
May 07, 2007
9.247
9.302
9.037
9.045
96,926
-0.14(-1.53%)
May 04, 2007
9.076
9.341
9.060
9.186
124,875
+0.05(+0.52%)
May 03, 2007
9.099
9.162
8.671
9.138
202,509
+0.05(+0.60%)
May 02, 2007
8.803
9.154
8.336
9.084
403,576
+0.24(+2.73%)
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.