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, 2009
0.6232
0.6388
0.5687
0.6077
93,822
+0.02(+4.00%)
Apr 29, 2009
0.6232
0.6242
0.5453
0.5843
136,502
+0.01(+1.35%)
Apr 28, 2009
0.6232
0.6544
0.5453
0.5765
442,207
-0.02(-2.63%)
Apr 27, 2009
0.5921
0.6232
0.5687
0.5921
12,194
-0.06(-9.52%)
Apr 24, 2009
0.6232
0.6544
0.5843
0.6544
55,709
+0.06(+10.53%)
Apr 23, 2009
0.6232
0.6232
0.5843
0.5921
39,407
+0.00(+0.00%)
Apr 22, 2009
0.5804
0.6388
0.5688
0.5921
76,504
+0.02(+4.11%)
Apr 21, 2009
0.5843
0.5843
0.5687
0.5687
6,674
-0.01(-1.35%)
Apr 20, 2009
0.5921
0.6388
0.5687
0.5765
107,714
-0.02(-2.63%)
Apr 17, 2009
0.4752
0.6310
0.4752
0.5921
150,350
-0.11(-15.56%)
Apr 16, 2009
0.6622
0.7011
0.4986
0.7011
35,768
+0.11(+18.42%)
Apr 15, 2009
0.5843
0.6310
0.5765
0.5921
56,514
+0.01(+1.33%)
Apr 14, 2009
0.5843
0.5843
0.5765
0.5843
7,316
-0.01(-1.32%)
Apr 13, 2009
0.4674
0.5921
0.4674
0.5921
54,501
+0.04(+7.04%)
Apr 09, 2009
0.5453
0.5763
0.5453
0.5531
6,803
-0.02(-4.05%)
Apr 08, 2009
0.5297
0.5765
0.5297
0.5765
14,442
+0.02(+4.23%)
Apr 07, 2009
0.5220
0.5531
0.5220
0.5531
5,166
+0.02(+3.38%)
Apr 06, 2009
0.5297
0.5532
0.5142
0.5350
30,257
+0.02(+4.06%)
Apr 03, 2009
0.4674
0.5453
0.4674
0.5142
50,632
-0.03(-5.71%)
Apr 02, 2009
0.5765
0.5765
0.5064
0.5453
12,733
-0.02(-2.78%)
Apr 01, 2009
0.5142
0.5687
0.5142
0.5609
43,514
+0.03(+5.88%)
Mar 31, 2009
0.5297
0.5297
0.4752
0.5297
8,193
+0.01(+1.49%)
Mar 30, 2009
0.5531
0.5531
0.5220
0.5220
12,964
-0.05(-9.46%)
Mar 26, 2009
0.5375
0.5765
0.5375
0.5765
18,427
+0.03(+5.71%)
Mar 25, 2009
0.5765
0.5765
0.5375
0.5453
3,427
-0.02(-4.11%)
Mar 24, 2009
0.5375
0.5726
0.5220
0.5687
23,567
+0.03(+5.80%)
Mar 23, 2009
0.5375
0.5375
0.4986
0.5375
16,571
+0.00(+0.00%)
Mar 20, 2009
0.4674
0.5375
0.4674
0.5375
32,009
+0.08(+16.95%)
Mar 19, 2009
0.4674
0.4986
0.4596
0.4596
6,033
-0.02(-3.28%)
Mar 18, 2009
0.4744
0.4754
0.4674
0.4752
12,497
-0.01(-1.61%)
Mar 17, 2009
0.4441
0.4830
0.4285
0.4830
18,355
+0.06(+14.81%)
Mar 16, 2009
0.4051
0.5062
0.4051
0.4207
15,273
+0.00(+0.00%)
Mar 13, 2009
0.3895
0.4752
0.3895
0.4207
35,940
-0.05(-11.48%)
Mar 12, 2009
0.5453
0.5453
0.3973
0.4752
13,677
+0.02(+3.39%)
Mar 11, 2009
0.7011
0.7011
0.4441
0.4596
2,823
+0.03(+7.27%)
Mar 10, 2009
0.4363
0.4596
0.3973
0.4285
35,691
+0.02(+3.77%)
Mar 09, 2009
0.4752
0.5142
0.3895
0.4129
80,948
-0.09(-18.46%)
Mar 06, 2009
0.5453
0.5453
0.4752
0.5064
14,329
-0.05(-8.45%)
Mar 05, 2009
0.5843
0.5843
0.5453
0.5531
10,734
-0.05(-7.79%)
Mar 04, 2009
0.6162
0.6162
0.5921
0.5999
8,266
-0.06(-9.41%)
Mar 02, 2009
0.5843
0.6701
0.5827
0.6622
212,657
+0.08(+13.33%)
Feb 27, 2009
0.6232
0.6232
0.5453
0.5843
2,053
-0.01(-1.32%)
Feb 26, 2009
0.5921
0.5999
0.5843
0.5921
1,809
+0.01(+1.33%)
Feb 25, 2009
0.5609
0.5905
0.5609
0.5843
8,044
+0.00(+0.00%)
Feb 24, 2009
0.6217
0.6232
0.5765
0.5843
4,043
-0.01(-1.06%)
Feb 23, 2009
0.7011
0.7011
0.5687
0.5905
2,757
+0.02(+3.84%)
Feb 20, 2009
0.6310
0.6701
0.5609
0.5687
88,544
-0.06(-9.88%)
Feb 19, 2009
0.7479
0.7479
0.6232
0.6310
35,286
-0.02(-2.41%)
Feb 18, 2009
0.6856
0.6856
0.6466
0.6466
37,279
-0.05(-7.78%)
Feb 17, 2009
0.6817
0.7011
0.6817
0.7011
12,881
+0.00(+0.00%)
Feb 13, 2009
0.7011
0.7307
0.6856
0.7011
4,171
+0.02(+2.27%)
Feb 12, 2009
0.6912
0.7089
0.6778
0.6856
48,438
-0.04(-5.38%)
Feb 11, 2009
0.7479
0.7479
0.7011
0.7245
172,800
-0.01(-1.06%)
Feb 10, 2009
0.7479
0.7479
0.6933
0.7323
65,832
+0.01(+1.08%)
Feb 09, 2009
0.7070
0.7245
0.6778
0.7245
20,064
+0.04(+5.68%)
Feb 06, 2009
0.7479
0.7479
0.6637
0.6856
324,840
+0.00(+0.00%)
Feb 05, 2009
0.7479
0.7479
0.6154
0.6856
176,579
+0.00(+0.00%)
Feb 04, 2009
0.7790
0.7790
0.6326
0.6856
177,267
+0.02(+3.53%)
Feb 03, 2009
0.6700
0.6856
0.6543
0.6622
71,344
+0.03(+4.94%)
Feb 02, 2009
0.6622
0.6856
0.6310
0.6310
88,248
+0.00(+0.00%)
Jan 30, 2009
0.6544
0.6777
0.5999
0.6310
95,127
+0.01(+1.25%)
Jan 29, 2009
0.6544
0.6621
0.6232
0.6232
34,606
-0.03(-4.76%)
Jan 28, 2009
0.5453
0.6622
0.5453
0.6544
58,460
+0.08(+13.51%)
Jan 27, 2009
0.5375
0.5765
0.5142
0.5765
12,449
+0.04(+7.25%)
Jan 26, 2009
0.5843
0.5843
0.5375
0.5375
11,121
-0.05(-8.00%)
Jan 23, 2009
0.5843
0.5843
0.5843
0.5843
5,618
+0.02(+4.17%)
Jan 22, 2009
0.5610
0.5843
0.5609
0.5609
7,701
-0.00(-0.55%)
Jan 21, 2009
0.5532
0.6120
0.5532
0.5640
7,661
+0.02(+3.43%)
Jan 20, 2009
0.5946
0.6207
0.5453
0.5453
3,485
-0.05(-9.09%)
Jan 16, 2009
0.6622
0.6933
0.5999
0.5999
29,781
+0.01(+1.32%)
Jan 15, 2009
0.6218
0.6218
0.5921
0.5921
1,572
-0.03(-5.00%)
Jan 14, 2009
0.6497
0.6497
0.5453
0.6232
25,680
+0.09(+17.65%)
Jan 13, 2009
0.5414
0.5687
0.5142
0.5297
10,900
-0.02(-4.23%)
Jan 12, 2009
0.6622
0.6622
0.5399
0.5531
12,994
-0.05(-7.79%)
Jan 09, 2009
0.6388
0.6544
0.5999
0.5999
18,230
-0.06(-9.41%)
Jan 08, 2009
0.6622
0.6933
0.6311
0.6622
23,197
+0.02(+3.66%)
Jan 07, 2009
0.5609
0.6918
0.5609
0.6388
72,781
+0.08(+13.89%)
Jan 06, 2009
0.5064
0.5765
0.5064
0.5609
58,315
+0.06(+12.50%)
Jan 05, 2009
0.5356
0.5375
0.4908
0.4986
21,482
-0.04(-7.25%)
Jan 02, 2009
0.5220
0.5375
0.4597
0.5375
24,709
+0.14(+35.03%)
Dec 31, 2008
0.5064
0.5181
0.3895
0.3981
289,447
-0.07(-14.83%)
Dec 30, 2008
0.4814
0.4908
0.4285
0.4674
34,118
+0.00(+0.00%)
Dec 29, 2008
0.4674
0.5064
0.4363
0.4674
35,606
-0.03(-6.25%)
Dec 26, 2008
0.4829
0.4986
0.4673
0.4986
24,577
+0.04(+8.47%)
Dec 24, 2008
0.5297
0.5313
0.4518
0.4596
58,004
-0.07(-12.59%)
Dec 23, 2008
0.5181
0.5375
0.4596
0.5259
164,689
-0.00(-0.74%)
Dec 22, 2008
0.5999
0.6154
0.4752
0.5297
81,985
+0.09(+19.30%)
Dec 19, 2008
0.3895
0.5142
0.3895
0.4441
210,437
+0.02(+3.64%)
Dec 18, 2008
0.4673
0.4674
0.3895
0.4285
216,269
-0.09(-16.67%)
Dec 17, 2008
0.5453
0.5570
0.4752
0.5142
95,489
-0.02(-3.08%)
Dec 16, 2008
0.4830
0.5687
0.4363
0.5305
13,698
+0.06(+13.50%)
Dec 15, 2008
0.5453
0.5531
0.4674
0.4674
93,217
-0.04(-7.69%)
Dec 12, 2008
0.5064
0.5220
0.4831
0.5064
137,990
-0.01(-1.52%)
Dec 11, 2008
0.5064
0.5868
0.3895
0.5142
224,573
-0.01(-1.49%)
Dec 10, 2008
0.5921
0.6155
0.5064
0.5220
109,797
-0.01(-1.46%)
Dec 09, 2008
0.5220
0.6700
0.5220
0.5297
88,068
-0.17(-24.46%)
Dec 08, 2008
0.7479
0.7479
0.6388
0.7011
59,560
+0.01(+1.12%)
Dec 05, 2008
0.6154
0.7323
0.6154
0.6933
74,736
+0.16(+30.88%)
Dec 04, 2008
0.5687
0.7401
0.5297
0.5297
129,225
-0.19(-26.88%)
Dec 03, 2008
0.5297
0.8180
0.5064
0.7245
131,571
+0.21(+40.91%)
Dec 02, 2008
0.5453
0.5531
0.5142
0.5142
170,467
-0.04(-7.04%)
Dec 01, 2008
0.6154
0.6154
0.5453
0.5531
27,343
-0.07(-11.83%)
Nov 28, 2008
0.6274
0.6274
0.6274
0.6274
320
+0.00(+0.66%)
Nov 26, 2008
0.5999
0.6778
0.5869
0.6232
24,044
+0.08(+14.29%)
Nov 25, 2008
0.5056
0.5765
0.5005
0.5453
42,395
+0.00(+0.00%)
Nov 24, 2008
0.4596
0.5531
0.4596
0.5453
26,728
+0.03(+6.06%)
Nov 21, 2008
0.5220
0.5297
0.4752
0.5142
120,404
+0.05(+11.86%)
Nov 20, 2008
0.6232
0.6232
0.3739
0.4596
378,609
+0.00(+0.00%)
Nov 19, 2008
0.6310
0.6310
0.4518
0.4596
196,122
-0.02(-3.28%)
Nov 18, 2008
0.5066
0.5608
0.4674
0.4752
295,183
-0.06(-11.59%)
Nov 17, 2008
0.6778
0.6856
0.4986
0.5375
103,029
-0.16(-22.47%)
Nov 14, 2008
0.7713
0.7790
0.6778
0.6933
26,129
-0.04(-5.32%)
Nov 13, 2008
0.8881
0.8881
0.7011
0.7323
12,301
+0.07(+10.59%)
Nov 12, 2008
1.021
1.324
0.6622
0.6622
135,689
-0.13(-16.63%)
Nov 11, 2008
1.083
1.083
0.7868
0.7943
21,562
-0.12(-13.59%)
Nov 10, 2008
1.246
1.363
0.8258
0.9193
40,436
-0.33(-26.25%)
Nov 07, 2008
1.278
1.309
1.161
1.246
16,558
-0.02(-1.23%)
Nov 06, 2008
1.075
1.402
1.075
1.262
6,650
+0.20(+19.12%)
Nov 05, 2008
1.013
1.106
0.9738
1.060
25,578
+0.05(+5.43%)
Nov 04, 2008
0.9348
1.075
0.9348
1.005
17,658
+0.07(+7.50%)
Nov 03, 2008
0.8102
0.9348
0.7011
0.9348
12,808
+0.02(+1.69%)
Oct 31, 2008
0.7401
1.075
0.6622
0.9193
183,807
-0.05(-4.84%)
Oct 30, 2008
0.6856
1.013
0.5921
0.9660
28,192
+0.26(+37.78%)
Oct 29, 2008
0.3895
0.8180
0.3895
0.7011
40,046
+0.18(+34.33%)
Oct 28, 2008
0.3973
0.5220
0.3808
0.5220
58,597
+0.13(+34.00%)
Oct 27, 2008
0.4596
0.5297
0.3272
0.3895
122,078
-0.13(-25.37%)
Oct 24, 2008
0.5531
0.6232
0.4830
0.5220
64,438
-0.07(-12.42%)
Oct 23, 2008
0.6310
0.6376
0.5843
0.5960
11,948
-0.06(-8.93%)
Oct 22, 2008
0.8764
0.8764
0.6310
0.6544
32,136
-0.04(-5.62%)
Oct 21, 2008
0.8375
0.8375
0.6622
0.6933
49,627
-0.14(-16.82%)
Oct 20, 2008
0.9115
0.9115
0.8180
0.8336
56,501
-0.09(-10.08%)
Oct 17, 2008
1.021
1.028
0.9193
0.9271
47,685
+0.12(+14.42%)
Oct 16, 2008
1.091
1.161
0.6622
0.8102
112,883
-0.25(-23.53%)
Oct 15, 2008
1.106
1.169
1.060
1.060
13,093
-0.11(-9.33%)
Oct 14, 2008
1.208
1.208
1.075
1.169
18,005
-0.04(-3.23%)
Oct 13, 2008
1.169
1.208
1.114
1.208
29,242
+0.06(+5.44%)
Oct 10, 2008
1.394
1.394
0.8725
1.145
48,958
-0.20(-15.13%)
Oct 09, 2008
1.433
1.667
1.130
1.349
57,865
+0.13(+10.32%)
Oct 08, 2008
2.010
2.010
1.005
1.223
46,921
-0.38(-23.79%)
Oct 07, 2008
1.410
1.792
1.410
1.605
54,425
+0.43(+36.42%)
Oct 06, 2008
1.278
1.504
1.013
1.176
64,343
-0.17(-12.72%)
Oct 03, 2008
1.340
1.916
1.176
1.348
47,752
+0.02(+1.76%)
Oct 02, 2008
1.558
1.613
1.324
1.324
44,734
-0.21(-13.71%)
Oct 01, 2008
1.893
2.127
1.324
1.535
81,159
-0.19(-11.26%)
Sep 30, 2008
2.162
2.162
1.683
1.729
91,980
-0.48(-21.83%)
Sep 29, 2008
1.753
2.719
1.753
2.212
109,475
+0.28(+14.52%)
Sep 26, 2008
1.729
1.932
1.574
1.932
91,375
+0.05(+2.48%)
Sep 25, 2008
2.283
2.345
1.776
1.885
102,963
-0.37(-16.55%)
Sep 24, 2008
2.259
2.376
2.158
2.259
34,713
-0.09(-3.65%)
Sep 23, 2008
2.727
2.727
2.142
2.345
47,797
-0.35(-13.01%)
Sep 22, 2008
2.446
2.695
2.446
2.695
8,050
+0.07(+2.67%)
Sep 19, 2008
2.594
2.867
1.932
2.625
80,451
+0.25(+10.49%)
Sep 18, 2008
2.033
2.828
2.033
2.376
90,901
+0.34(+16.86%)
Sep 17, 2008
2.041
2.158
1.932
2.033
82,040
-0.11(-5.09%)
Sep 16, 2008
2.205
2.306
1.558
2.142
39,353
-0.28(-11.58%)
Sep 15, 2008
2.407
2.438
2.275
2.423
4,067
-0.07(-2.81%)
Sep 12, 2008
2.431
2.540
2.431
2.493
9,017
-0.03(-1.23%)
Sep 11, 2008
2.719
2.719
2.524
2.524
37,556
-0.25(-8.99%)
Sep 10, 2008
2.657
2.773
2.275
2.773
29,428
+0.16(+5.95%)
Sep 09, 2008
2.703
2.711
2.540
2.618
14,082
-0.12(-4.55%)
Sep 08, 2008
2.703
2.758
2.672
2.742
17,775
+0.02(+0.57%)
Sep 05, 2008
2.680
2.727
2.680
2.727
11,022
+0.04(+1.45%)
Sep 04, 2008
2.672
2.719
2.672
2.688
6,931
+0.06(+2.37%)
Sep 03, 2008
2.649
2.672
2.610
2.625
16,433
-0.02(-0.59%)
Sep 02, 2008
2.820
2.820
2.641
2.641
12,189
-0.17(-6.09%)
Aug 29, 2008
2.758
2.875
2.758
2.812
11,674
+0.08(+2.85%)
Aug 28, 2008
2.750
2.781
2.695
2.734
9,298
-0.02(-0.57%)
Aug 27, 2008
2.727
2.882
2.571
2.750
21,477
+0.06(+2.32%)
Aug 26, 2008
2.672
2.711
2.571
2.688
20,079
+0.01(+0.29%)
Aug 25, 2008
2.773
2.773
2.563
2.680
23,807
-0.11(-3.91%)
Aug 22, 2008
2.828
2.828
2.734
2.789
15,365
+0.02(+0.85%)
Aug 21, 2008
2.859
2.859
2.758
2.766
14,119
-0.09(-3.27%)
Aug 20, 2008
2.797
2.960
2.789
2.859
81,497
+0.06(+2.23%)
Aug 19, 2008
2.641
2.844
2.641
2.797
29,459
+0.16(+5.90%)
Aug 18, 2008
2.867
2.882
2.633
2.641
48,483
-0.24(-8.38%)
Aug 15, 2008
2.937
2.937
2.805
2.882
50,369
-0.02(-0.80%)
Aug 14, 2008
2.664
3.007
2.501
2.906
62,470
+0.29(+11.01%)
Aug 13, 2008
2.705
2.734
2.602
2.618
56,079
-0.06(-2.33%)
Aug 12, 2008
2.680
2.937
2.563
2.680
50,472
+0.10(+3.93%)
Aug 11, 2008
2.625
2.727
2.540
2.579
79,849
-0.05(-1.78%)
Aug 08, 2008
2.501
2.641
2.329
2.625
51,832
+0.11(+4.33%)
Aug 07, 2008
2.485
2.867
2.446
2.516
180,674
+0.10(+4.19%)
Aug 06, 2008
2.579
2.586
2.298
2.415
81,713
-0.10(-4.02%)
Aug 05, 2008
2.236
2.695
2.236
2.516
60,603
+0.15(+6.25%)
Aug 04, 2008
2.322
2.368
2.142
2.368
40,316
-0.05(-1.94%)
Aug 01, 2008
2.368
2.431
2.314
2.415
56,165
+0.12(+5.08%)
Jul 31, 2008
2.275
2.376
2.259
2.298
19,832
-0.04(-1.67%)
Jul 30, 2008
2.392
2.415
2.337
2.337
17,960
+0.02(+1.01%)
Jul 29, 2008
2.314
2.633
2.306
2.314
20,292
-0.02(-1.00%)
Jul 28, 2008
2.540
2.540
2.337
2.337
56,871
-0.24(-9.37%)
Jul 25, 2008
2.688
2.695
2.485
2.579
13,271
-0.02(-0.90%)
Jul 24, 2008
2.625
2.649
2.524
2.602
91,500
+0.04(+1.52%)
Jul 23, 2008
2.477
2.711
2.454
2.563
68,576
+0.12(+4.78%)
Jul 22, 2008
2.283
2.766
2.283
2.446
55,902
+0.12(+5.37%)
Jul 21, 2008
2.314
2.353
2.259
2.322
40,864
-0.02(-0.67%)
Jul 18, 2008
2.158
2.462
2.057
2.337
230,465
+0.21(+9.89%)
Jul 17, 2008
2.127
2.212
2.072
2.127
63,837
+0.00(+0.00%)
Jul 16, 2008
1.823
2.290
1.792
2.127
740,206
+0.31(+17.17%)
Jul 15, 2008
1.979
2.010
1.807
1.815
137,076
-0.19(-9.69%)
Jul 14, 2008
2.033
2.111
1.948
2.010
50,565
-0.03(-1.53%)
Jul 11, 2008
2.251
2.298
1.948
2.041
89,421
-0.27(-11.78%)
Jul 10, 2008
2.228
2.423
2.111
2.314
38,955
+0.06(+2.77%)
Jul 09, 2008
2.329
2.407
2.228
2.251
92,547
-0.07(-3.02%)
Jul 08, 2008
2.454
2.493
2.220
2.322
145,735
-0.16(-6.58%)
Jul 07, 2008
2.789
2.789
2.309
2.485
234,988
-0.31(-11.14%)
Jul 04, 2008
3.023
3.023
2.742
2.797
45,690
+0.00(+0.00%)
Jul 03, 2008
3.023
3.023
2.742
2.797
45,690
-0.26(-8.42%)
Jul 02, 2008
2.859
3.116
2.844
3.054
103,831
+0.21(+7.40%)
Jul 01, 2008
3.085
3.249
2.828
2.844
183,228
-0.34(-10.76%)
Jun 30, 2008
3.287
3.342
3.132
3.186
34,288
-0.08(-2.39%)
Jun 27, 2008
3.295
3.467
3.241
3.264
1,461,144
-0.05(-1.41%)
Jun 26, 2008
3.334
3.467
3.264
3.311
58,527
-0.11(-3.19%)
Jun 25, 2008
3.428
3.716
3.093
3.420
115,615
-0.02(-0.45%)
Jun 24, 2008
3.537
3.864
3.389
3.436
57,157
-0.16(-4.55%)
Jun 23, 2008
3.747
3.895
3.576
3.599
44,846
-0.14(-3.75%)
Jun 20, 2008
3.895
4.020
3.677
3.739
134,748
-0.19(-4.76%)
Jun 19, 2008
3.685
3.926
3.513
3.926
111,341
+0.22(+5.88%)
Jun 18, 2008
3.467
3.763
3.467
3.708
114,767
+0.19(+5.54%)
Jun 17, 2008
3.521
3.521
3.241
3.513
117,024
-0.02(-0.44%)
Jun 16, 2008
3.560
3.560
3.404
3.529
49,532
-0.02(-0.66%)
Jun 13, 2008
3.490
3.685
3.311
3.552
106,233
+0.12(+3.40%)
Jun 12, 2008
3.599
3.856
3.420
3.436
167,507
-0.16(-4.34%)
Jun 11, 2008
3.973
4.012
3.591
3.591
81,203
-0.41(-10.14%)
Jun 10, 2008
3.996
4.043
3.926
3.996
74,867
+0.07(+1.79%)
Jun 09, 2008
3.911
4.121
3.872
3.926
110,178
+0.02(+0.40%)
Jun 06, 2008
3.989
4.028
3.911
3.911
89,816
-0.12(-2.90%)
Jun 05, 2008
3.989
4.028
3.786
4.028
256,435
+0.01(+0.19%)
Jun 04, 2008
3.872
4.051
3.599
4.020
201,157
+0.11(+2.79%)
Jun 03, 2008
3.950
4.183
3.841
3.911
148,691
-0.05(-1.18%)
Jun 02, 2008
4.495
4.495
3.895
3.958
206,313
-0.52(-11.65%)
May 30, 2008
4.495
4.542
4.441
4.479
99,642
-0.02(-0.52%)
May 29, 2008
4.604
4.659
4.433
4.503
82,090
-0.14(-3.02%)
May 28, 2008
4.744
4.744
4.550
4.643
88,963
-0.09(-1.81%)
May 27, 2008
4.620
4.760
4.534
4.729
72,554
+0.12(+2.71%)
May 26, 2008
4.589
4.814
4.316
4.604
79,649
+0.00(+0.00%)
May 23, 2008
4.589
4.814
4.316
4.604
79,649
-0.02(-0.51%)
May 22, 2008
4.487
4.885
4.293
4.628
95,390
+0.18(+4.03%)
May 21, 2008
4.479
4.479
4.293
4.448
57,115
+0.00(+0.00%)
May 20, 2008
4.557
4.581
4.222
4.448
120,800
-0.15(-3.22%)
May 19, 2008
4.557
4.651
4.308
4.596
212,797
+0.02(+0.51%)
May 16, 2008
4.589
4.651
4.090
4.573
137,861
+0.02(+0.51%)
May 15, 2008
4.814
4.814
4.293
4.550
147,641
-0.28(-5.81%)
May 14, 2008
5.064
5.064
4.620
4.830
149,428
-0.23(-4.62%)
May 13, 2008
4.963
5.064
4.814
5.064
97,542
+0.12(+2.52%)
May 12, 2008
4.892
4.978
4.705
4.939
49,762
+0.09(+1.77%)
May 09, 2008
4.682
4.900
4.444
4.853
70,910
+0.18(+3.83%)
May 08, 2008
4.651
4.783
4.495
4.674
81,271
+0.02(+0.33%)
May 07, 2008
4.674
4.687
4.004
4.659
193,415
+0.15(+3.28%)
May 06, 2008
4.277
4.908
4.183
4.511
213,801
+0.24(+5.66%)
May 05, 2008
4.293
4.363
4.137
4.269
87,172
+0.02(+0.37%)
May 02, 2008
4.316
4.378
4.254
4.254
72,644
+0.02(+0.37%)
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.