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
)
157.63
-3.79 (-2.35%)
Streaming Delayed Price
Updated: 4:00 PM EDT, May 23, 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, 2010
5.157
5.290
5.157
5.227
15,978
-0.02(-0.30%)
Apr 29, 2010
5.157
5.297
5.095
5.243
32,347
+0.19(+3.70%)
Apr 28, 2010
5.069
5.313
4.986
5.056
35,598
+0.08(+1.56%)
Apr 27, 2010
5.064
5.890
4.869
4.978
255,606
-0.15(-2.89%)
Apr 26, 2010
5.336
5.368
4.931
5.126
69,332
-0.21(-3.94%)
Apr 23, 2010
5.407
5.422
5.321
5.336
34,275
-0.07(-1.30%)
Apr 22, 2010
5.251
5.446
5.204
5.407
74,649
+0.14(+2.66%)
Apr 21, 2010
5.204
5.469
5.188
5.266
31,351
+0.11(+2.11%)
Apr 20, 2010
5.313
5.375
5.111
5.157
63,311
-0.02(-0.30%)
Apr 19, 2010
4.986
5.664
4.986
5.173
75,447
+0.13(+2.63%)
Apr 16, 2010
5.251
5.251
4.846
5.040
70,962
-0.21(-4.01%)
Apr 15, 2010
5.142
5.259
5.111
5.251
63,943
+0.18(+3.53%)
Apr 14, 2010
4.908
5.072
4.908
5.072
60,440
+0.16(+3.33%)
Apr 13, 2010
4.908
4.908
4.799
4.908
16,984
+0.00(+0.00%)
Apr 12, 2010
4.705
4.947
4.596
4.908
60,095
+0.22(+4.65%)
Apr 09, 2010
4.441
4.713
4.441
4.690
79,235
+0.25(+5.61%)
Apr 08, 2010
4.144
4.441
4.129
4.441
46,943
+0.22(+5.17%)
Apr 07, 2010
4.067
4.222
4.020
4.222
33,221
+0.16(+3.83%)
Apr 06, 2010
3.895
4.160
3.880
4.067
60,579
+0.18(+4.61%)
Apr 05, 2010
3.794
3.895
3.747
3.887
53,428
+0.06(+1.63%)
Apr 01, 2010
3.786
3.825
3.825
3.825
98,967
-0.02(-0.41%)
Mar 31, 2010
3.685
3.887
3.623
3.841
63,875
+0.14(+3.90%)
Mar 30, 2010
3.677
3.724
3.560
3.697
38,774
+0.02(+0.53%)
Mar 29, 2010
3.623
3.833
3.623
3.677
68,391
-0.11(-2.88%)
Mar 26, 2010
3.342
3.880
3.295
3.786
106,772
+0.44(+13.29%)
Mar 25, 2010
3.498
3.498
3.272
3.342
40,137
-0.09(-2.50%)
Mar 24, 2010
3.552
3.584
3.350
3.428
65,489
-0.15(-4.14%)
Mar 23, 2010
3.490
3.700
3.155
3.576
28,257
+0.10(+2.91%)
Mar 22, 2010
3.412
3.568
3.397
3.475
94,052
+0.09(+2.53%)
Mar 19, 2010
3.724
3.739
3.241
3.389
230,735
-0.35(-9.40%)
Mar 18, 2010
3.794
3.794
3.630
3.741
84,209
-0.15(-3.78%)
Mar 17, 2010
3.732
3.887
3.677
3.887
46,563
+0.18(+4.83%)
Mar 16, 2010
3.732
3.732
3.700
3.708
17,964
+0.01(+0.21%)
Mar 15, 2010
3.700
3.763
3.700
3.700
18,444
-0.06(-1.64%)
Mar 12, 2010
3.794
3.802
3.724
3.762
8,922
+0.01(+0.20%)
Mar 11, 2010
3.778
3.833
3.732
3.755
20,183
-0.08(-2.03%)
Mar 10, 2010
3.778
3.833
3.654
3.833
9,325
+0.08(+2.07%)
Mar 09, 2010
3.685
3.755
3.677
3.755
3,799
+0.10(+2.77%)
Mar 08, 2010
3.623
3.677
3.584
3.654
29,047
+0.05(+1.52%)
Mar 05, 2010
3.654
3.669
3.552
3.599
26,699
+0.04(+1.09%)
Mar 04, 2010
3.584
3.584
3.545
3.560
17,764
-0.01(-0.22%)
Mar 03, 2010
3.545
3.623
3.537
3.568
14,119
+0.05(+1.33%)
Mar 02, 2010
3.513
3.576
3.498
3.521
4,995
+0.02(+0.44%)
Mar 01, 2010
3.443
3.576
3.217
3.506
16,684
+0.00(+0.00%)
Feb 26, 2010
3.599
3.599
3.506
3.506
8,985
-0.08(-2.17%)
Feb 25, 2010
3.607
3.623
3.537
3.584
2,188
-0.01(-0.22%)
Feb 24, 2010
3.545
3.654
3.545
3.591
15,078
+0.05(+1.32%)
Feb 23, 2010
3.545
3.669
3.506
3.545
18,702
+0.02(+0.66%)
Feb 22, 2010
3.646
3.662
3.451
3.521
8,614
-0.08(-2.16%)
Feb 19, 2010
3.350
3.599
3.311
3.599
19,153
+0.27(+8.20%)
Feb 18, 2010
3.404
3.443
3.319
3.327
125,841
-0.09(-2.73%)
Feb 17, 2010
3.700
3.700
3.365
3.420
165,994
-0.28(-7.58%)
Feb 16, 2010
3.739
3.755
3.584
3.700
8,169
-0.04(-1.04%)
Feb 12, 2010
3.693
3.739
3.739
3.739
15,403
+0.12(+3.23%)
Feb 11, 2010
3.739
3.739
3.623
3.623
11,856
-0.09(-2.43%)
Feb 10, 2010
3.700
3.739
3.662
3.713
2,567
-0.02(-0.50%)
Feb 09, 2010
3.560
3.739
3.545
3.732
8,470
+0.17(+4.81%)
Feb 08, 2010
3.552
3.591
3.545
3.560
10,651
+0.00(+0.13%)
Feb 05, 2010
3.623
3.623
3.319
3.556
26,704
-0.01(-0.35%)
Feb 04, 2010
3.630
3.630
3.498
3.568
28,875
-0.01(-0.22%)
Feb 03, 2010
3.545
3.638
3.545
3.576
8,504
-0.05(-1.29%)
Feb 02, 2010
3.615
3.708
3.615
3.623
10,260
+0.05(+1.53%)
Feb 01, 2010
3.646
3.747
3.513
3.568
19,667
+0.00(+0.00%)
Jan 29, 2010
3.736
3.736
3.537
3.568
24,880
-0.21(-5.57%)
Jan 28, 2010
3.490
3.778
3.490
3.778
2,832
+0.23(+6.36%)
Jan 27, 2010
3.552
3.810
3.404
3.552
19,248
-0.10(-2.77%)
Jan 26, 2010
3.584
3.669
3.319
3.654
14,195
-0.01(-0.21%)
Jan 25, 2010
3.537
3.817
3.311
3.662
141,744
+0.22(+6.33%)
Jan 22, 2010
3.101
3.833
3.062
3.443
129,104
+0.37(+11.90%)
Jan 21, 2010
3.108
3.132
3.062
3.077
49,989
-0.06(-1.99%)
Jan 20, 2010
3.252
3.252
3.085
3.140
3,209
-0.14(-4.28%)
Jan 19, 2010
3.147
3.280
3.085
3.280
35,248
+0.09(+2.68%)
Jan 15, 2010
3.116
3.194
3.194
3.194
26,442
+0.05(+1.74%)
Jan 14, 2010
3.085
3.147
3.081
3.140
9,275
+0.04(+1.26%)
Jan 13, 2010
3.116
3.132
3.054
3.101
62,641
-0.02(-0.50%)
Jan 12, 2010
3.116
3.186
3.054
3.116
13,298
-0.04(-1.23%)
Jan 11, 2010
3.132
3.171
3.085
3.155
19,639
+0.02(+0.74%)
Jan 08, 2010
3.124
3.155
3.101
3.132
8,600
+0.01(+0.25%)
Jan 07, 2010
3.093
3.147
3.077
3.124
23,362
+0.02(+0.75%)
Jan 06, 2010
3.116
3.178
3.093
3.101
11,136
-0.02(-0.75%)
Jan 05, 2010
3.140
3.140
3.085
3.124
4,171
+0.05(+1.52%)
Jan 04, 2010
3.155
3.155
2.968
3.077
50,429
-0.08(-2.47%)
Dec 31, 2009
3.038
3.155
3.155
3.155
26,186
+0.10(+3.32%)
Dec 30, 2009
3.077
3.077
3.054
3.054
2,022
-0.04(-1.26%)
Dec 29, 2009
3.108
3.108
3.062
3.093
11,809
+0.02(+0.76%)
Dec 28, 2009
3.171
3.171
3.046
3.069
7,682
-0.10(-3.19%)
Dec 24, 2009
3.163
3.171
3.023
3.171
6,931
+0.02(+0.74%)
Dec 23, 2009
3.194
3.202
3.116
3.147
18,031
+0.02(+0.50%)
Dec 22, 2009
2.953
3.280
2.953
3.132
43,258
+0.19(+6.63%)
Dec 21, 2009
2.953
3.023
2.937
2.937
12,502
-0.06(-2.08%)
Dec 18, 2009
3.030
3.108
2.929
2.999
87,887
-0.02(-0.77%)
Dec 17, 2009
3.116
3.140
2.789
3.023
39,303
-0.05(-1.77%)
Dec 16, 2009
2.953
3.077
2.898
3.077
14,579
+0.10(+3.40%)
Dec 15, 2009
2.960
3.038
2.921
2.976
14,504
-0.02(-0.52%)
Dec 14, 2009
2.929
3.069
2.882
2.992
72,345
+0.04(+1.32%)
Dec 11, 2009
2.890
2.953
2.867
2.953
78,237
+0.10(+3.55%)
Dec 10, 2009
2.890
2.890
2.781
2.851
100,623
+0.01(+0.27%)
Dec 09, 2009
2.750
2.851
2.750
2.844
23,386
+0.02(+0.55%)
Dec 08, 2009
2.633
3.015
2.579
2.828
16,172
+0.16(+5.83%)
Dec 07, 2009
2.540
2.672
2.438
2.672
13,478
+0.07(+2.85%)
Dec 04, 2009
2.602
2.688
2.571
2.598
9,587
-0.06(-2.20%)
Dec 03, 2009
2.555
2.680
2.485
2.657
20,566
+0.14(+5.57%)
Dec 02, 2009
2.489
2.563
2.462
2.516
16,173
-0.02(-0.92%)
Dec 01, 2009
2.555
2.563
2.462
2.540
78,107
+0.09(+3.82%)
Nov 30, 2009
2.438
2.493
2.368
2.446
11,347
+0.05(+2.28%)
Nov 27, 2009
2.275
2.423
2.275
2.392
3,594
+0.04(+1.66%)
Nov 25, 2009
2.415
2.477
2.345
2.353
12,968
-0.03(-1.31%)
Nov 24, 2009
2.322
2.477
2.322
2.384
10,660
+0.03(+1.07%)
Nov 23, 2009
2.454
2.454
2.329
2.359
7,314
-0.02(-0.73%)
Nov 20, 2009
2.415
2.571
2.345
2.376
17,136
-0.04(-1.61%)
Nov 19, 2009
2.454
2.493
2.337
2.415
92,589
+0.00(+0.00%)
Nov 18, 2009
2.259
2.493
2.259
2.415
111,046
+0.16(+6.90%)
Nov 17, 2009
1.948
2.329
1.948
2.259
69,222
+0.24(+11.97%)
Nov 16, 2009
2.064
2.119
2.018
2.018
3,594
+0.00(+0.00%)
Nov 13, 2009
2.033
2.080
1.971
2.018
18,422
+0.09(+4.86%)
Nov 12, 2009
1.932
2.002
1.924
1.924
11,340
-0.02(-1.20%)
Nov 11, 2009
1.971
1.971
1.909
1.948
5,319
+0.04(+2.04%)
Nov 10, 2009
1.901
2.142
1.885
1.909
28,080
+0.02(+1.24%)
Nov 09, 2009
1.846
1.901
1.831
1.885
4,821
-0.01(-0.41%)
Nov 06, 2009
1.901
1.932
1.877
1.893
7,601
-0.01(-0.41%)
Nov 05, 2009
1.652
1.932
1.636
1.901
45,173
+0.30(+19.02%)
Nov 04, 2009
1.866
1.866
1.597
1.597
10,462
-0.09(-5.09%)
Nov 03, 2009
1.566
1.776
1.558
1.683
28,542
+0.06(+3.85%)
Nov 02, 2009
1.387
1.714
1.387
1.620
67,065
-0.10(-5.88%)
Oct 30, 2009
1.932
1.932
1.675
1.722
36,395
-0.21(-10.89%)
Oct 29, 2009
1.924
1.963
1.909
1.932
6,090
+0.05(+2.90%)
Oct 28, 2009
2.003
2.003
1.831
1.877
21,425
-0.19(-9.40%)
Oct 27, 2009
2.197
2.220
2.072
2.072
3,209
-0.03(-1.48%)
Oct 26, 2009
2.103
2.103
2.064
2.103
14,538
-0.05(-2.17%)
Oct 23, 2009
2.166
2.197
2.111
2.150
5,300
-0.10(-4.50%)
Oct 22, 2009
2.181
2.251
2.150
2.251
3,868
+0.11(+5.09%)
Oct 21, 2009
2.165
2.166
2.142
2.142
9,627
-0.10(-4.35%)
Oct 20, 2009
2.298
2.298
2.240
2.240
15,641
-0.07(-2.87%)
Oct 19, 2009
2.166
2.345
2.142
2.306
28,599
-0.03(-1.33%)
Oct 16, 2009
2.353
2.392
2.298
2.337
14,530
-0.05(-2.28%)
Oct 15, 2009
2.438
2.438
2.345
2.392
34,641
-0.05(-1.92%)
Oct 14, 2009
2.454
2.470
2.376
2.438
39,024
+0.09(+3.65%)
Oct 13, 2009
2.267
2.376
2.220
2.353
35,552
+0.11(+4.86%)
Oct 12, 2009
2.306
2.314
2.181
2.244
12,695
+0.05(+2.12%)
Oct 09, 2009
2.298
2.360
2.072
2.197
14,560
-0.06(-2.76%)
Oct 08, 2009
2.189
2.259
1.994
2.259
17,226
+0.07(+3.20%)
Oct 07, 2009
2.322
2.579
2.135
2.189
17,290
-0.11(-4.75%)
Oct 06, 2009
2.228
2.586
2.150
2.298
102,765
+0.12(+5.36%)
Oct 05, 2009
2.212
2.253
2.158
2.181
63,900
-0.08(-3.45%)
Oct 02, 2009
2.462
2.462
2.205
2.259
53,235
-0.23(-9.09%)
Oct 01, 2009
2.657
2.680
2.470
2.485
54,343
-0.18(-6.73%)
Sep 30, 2009
2.882
2.882
2.661
2.664
20,909
-0.16(-5.52%)
Sep 29, 2009
2.797
2.890
2.789
2.820
42,313
+0.03(+0.98%)
Sep 28, 2009
2.672
2.882
2.610
2.793
49,124
+0.19(+7.34%)
Sep 25, 2009
2.680
2.890
2.376
2.602
74,727
-0.05(-2.05%)
Sep 24, 2009
2.711
2.789
2.625
2.657
70,762
-0.12(-4.21%)
Sep 23, 2009
2.711
2.882
2.711
2.773
40,367
-0.08(-2.73%)
Sep 22, 2009
2.890
2.914
2.540
2.851
70,623
+0.04(+1.35%)
Sep 21, 2009
2.836
2.836
2.719
2.813
79,323
-0.05(-1.60%)
Sep 18, 2009
2.571
2.859
2.220
2.859
125,456
+0.28(+10.88%)
Sep 17, 2009
2.524
2.664
2.493
2.579
258,025
+0.08(+3.12%)
Sep 16, 2009
2.158
2.532
2.111
2.501
261,982
+0.37(+17.58%)
Sep 15, 2009
2.103
2.158
1.971
2.127
31,430
+0.03(+1.49%)
Sep 14, 2009
2.026
2.096
1.963
2.096
47,708
+0.03(+1.51%)
Sep 11, 2009
2.111
2.111
1.955
2.064
24,804
-0.02(-1.12%)
Sep 10, 2009
1.979
2.135
1.979
2.088
37,104
+0.14(+7.20%)
Sep 09, 2009
2.135
2.174
1.909
1.948
48,236
-0.22(-10.07%)
Sep 08, 2009
2.220
2.322
2.119
2.166
67,124
+0.00(+0.04%)
Sep 04, 2009
1.839
2.259
1.839
2.165
69,169
+0.29(+15.31%)
Sep 03, 2009
1.753
1.924
1.753
1.877
58,034
+0.16(+9.55%)
Sep 02, 2009
2.033
2.088
1.589
1.714
203,704
-0.30(-14.73%)
Sep 01, 2009
2.353
2.396
1.971
2.010
145,795
-0.33(-14.00%)
Aug 31, 2009
1.831
2.399
1.831
2.337
370,779
+0.21(+9.89%)
Aug 28, 2009
2.010
2.142
1.929
2.127
186,124
+0.11(+5.41%)
Aug 27, 2009
2.103
2.135
1.916
2.018
78,137
-0.08(-3.72%)
Aug 26, 2009
2.080
2.329
1.948
2.096
573,202
+0.12(+5.91%)
Aug 25, 2009
1.511
2.454
1.394
1.979
1,497,788
+0.55(+38.04%)
Aug 24, 2009
1.013
1.441
0.9933
1.433
596,906
+0.44(+43.75%)
Aug 21, 2009
0.9972
1.067
0.9426
0.9972
53,527
+0.02(+1.59%)
Aug 20, 2009
1.052
1.067
0.9348
0.9816
24,517
-0.07(-6.67%)
Aug 19, 2009
1.005
1.122
0.9738
1.052
44,573
+0.02(+2.27%)
Aug 18, 2009
0.8725
1.036
0.8492
1.028
155,440
+0.16(+17.86%)
Aug 17, 2009
0.9660
0.9660
0.8725
0.8725
28,522
-0.13(-13.18%)
Aug 14, 2009
1.067
1.067
0.8725
1.005
136,792
-0.09(-7.86%)
Aug 13, 2009
1.192
1.192
0.9973
1.091
30,181
-0.08(-6.67%)
Aug 12, 2009
1.052
1.198
1.052
1.169
70,391
+0.00(+0.00%)
Aug 11, 2009
1.176
1.200
1.091
1.169
188,131
-0.03(-2.59%)
Aug 10, 2009
1.332
1.338
1.060
1.200
62,280
-0.12(-9.42%)
Aug 07, 2009
1.021
1.324
0.9676
1.324
93,124
+0.03(+2.41%)
Aug 06, 2009
1.441
1.441
1.052
1.293
75,377
-0.15(-10.27%)
Aug 05, 2009
1.169
1.465
1.098
1.441
240,496
+0.35(+32.14%)
Aug 04, 2009
0.8959
1.091
0.8959
1.091
151,442
+0.31(+40.13%)
Aug 03, 2009
0.6466
0.9559
0.6466
0.7783
167,526
+0.16(+24.89%)
Jul 31, 2009
0.5609
0.6232
0.5609
0.6232
25,260
+0.05(+8.11%)
Jul 30, 2009
0.5531
0.5765
0.5531
0.5765
14,001
+0.02(+2.78%)
Jul 29, 2009
0.5531
0.6154
0.4674
0.5609
105,537
+0.01(+1.41%)
Jul 28, 2009
0.5141
0.5531
0.5141
0.5531
39,669
+0.04(+7.58%)
Jul 27, 2009
0.4678
0.5142
0.4674
0.5142
48,843
+0.05(+10.00%)
Jul 24, 2009
0.4674
0.5453
0.4674
0.4674
69,568
+0.01(+1.69%)
Jul 23, 2009
0.4752
0.4830
0.4521
0.4596
82,392
-0.03(-6.35%)
Jul 22, 2009
0.4830
0.5375
0.4441
0.4908
261,385
-0.04(-7.35%)
Jul 21, 2009
0.5375
0.5375
0.5297
0.5297
2,053
-0.01(-1.45%)
Jul 20, 2009
0.5843
0.5843
0.5142
0.5375
1,026
+0.02(+2.99%)
Jul 17, 2009
0.5609
0.5609
0.5142
0.5220
21,593
+0.00(+0.00%)
Jul 16, 2009
0.5453
0.5765
0.5220
0.5220
47,223
-0.08(-12.98%)
Jul 15, 2009
0.5375
0.5999
0.4752
0.5998
153,393
+0.06(+11.58%)
Jul 14, 2009
0.5064
0.6077
0.4674
0.5375
106,820
+0.05(+11.24%)
Jul 13, 2009
0.5453
0.5843
0.4830
0.4832
72,845
-0.05(-8.78%)
Jul 10, 2009
0.5453
0.5453
0.5297
0.5297
12,820
+0.00(+0.00%)
Jul 09, 2009
0.5375
0.6154
0.5297
0.5297
42,070
+0.00(+0.00%)
Jul 08, 2009
0.5375
0.5445
0.5064
0.5297
6,803
-0.02(-2.86%)
Jul 07, 2009
0.5842
0.5843
0.5453
0.5453
22,116
-0.04(-6.67%)
Jul 06, 2009
0.5765
0.5843
0.5765
0.5843
513
-0.01(-1.32%)
Jul 02, 2009
0.6077
0.6077
0.5765
0.5921
1,411
+0.00(+0.00%)
Jul 01, 2009
0.6077
0.6077
0.5841
0.5921
13,182
+0.01(+1.33%)
Jun 30, 2009
0.6154
0.6933
0.5065
0.5843
21,739
-0.03(-5.06%)
Jun 29, 2009
0.5609
0.6778
0.5453
0.6154
29,360
+0.12(+23.44%)
Jun 26, 2009
0.6544
0.7479
0.4986
0.4986
202,900
-0.15(-22.89%)
Jun 25, 2009
0.7089
0.7089
0.6466
0.6466
7,188
+0.03(+5.06%)
Jun 24, 2009
0.7245
0.7245
0.6154
0.6154
17,461
-0.02(-2.47%)
Jun 23, 2009
0.7011
0.7011
0.6310
0.6310
4,492
-0.03(-4.71%)
Jun 22, 2009
0.6622
0.7323
0.6310
0.6622
46,825
+0.00(+0.00%)
Jun 19, 2009
0.6778
0.7011
0.6622
0.6622
36,711
+0.02(+3.66%)
Jun 18, 2009
0.6077
0.6856
0.6077
0.6388
37,353
+0.01(+1.23%)
Jun 17, 2009
0.6232
0.6544
0.6154
0.6310
1,026
+0.01(+1.25%)
Jun 16, 2009
0.5531
0.6388
0.5453
0.6232
5,481
-0.00(-0.46%)
Jun 15, 2009
0.6622
0.6622
0.6232
0.6261
16,302
-0.01(-1.99%)
Jun 12, 2009
0.6622
0.6622
0.6388
0.6388
3,850
-0.06(-8.89%)
Jun 11, 2009
0.6622
0.7011
0.5453
0.7011
5,976
+0.05(+7.14%)
Jun 10, 2009
0.7713
0.7713
0.6466
0.6544
14,504
+0.00(+0.00%)
Jun 09, 2009
0.6544
0.6805
0.6466
0.6544
16,558
-0.01(-1.18%)
Jun 08, 2009
0.6933
0.6933
0.6621
0.6622
9,242
-0.03(-4.49%)
Jun 05, 2009
0.6700
0.6933
0.6622
0.6933
1,732
+0.01(+1.14%)
Jun 04, 2009
0.7011
0.7653
0.6778
0.6856
37,995
-0.02(-2.22%)
Jun 03, 2009
0.7011
0.7259
0.6622
0.7011
50,173
+0.00(+0.00%)
Jun 02, 2009
0.7790
0.7790
0.6466
0.7011
97,287
+0.02(+3.45%)
Jun 01, 2009
0.7401
0.7401
0.6622
0.6778
54,415
-0.06(-8.42%)
May 29, 2009
0.6856
0.7401
0.6856
0.7401
6,332
+0.04(+5.56%)
May 28, 2009
0.6778
0.7167
0.6778
0.7011
1,026
+0.00(+0.00%)
May 27, 2009
0.6856
0.7011
0.6467
0.7011
54,293
+0.00(+0.00%)
May 26, 2009
0.6544
0.7011
0.6310
0.7011
3,544
+0.04(+5.88%)
May 22, 2009
0.6053
0.6700
0.6053
0.6622
20,923
+0.00(+0.00%)
May 21, 2009
0.7323
0.7323
0.6310
0.6622
73,133
-0.05(-6.59%)
May 20, 2009
0.7011
0.7635
0.6466
0.7089
176,398
+0.04(+5.81%)
May 19, 2009
0.6778
0.6891
0.5064
0.6700
23,467
+0.02(+3.61%)
May 18, 2009
0.6232
0.6466
0.6077
0.6466
36,790
+0.05(+9.21%)
May 15, 2009
0.6622
0.7635
0.5609
0.5921
72,540
-0.05(-7.32%)
May 14, 2009
0.6077
0.6622
0.5978
0.6388
56,158
+0.08(+13.89%)
May 13, 2009
0.5064
0.6388
0.4752
0.5609
99,039
+0.06(+12.66%)
May 12, 2009
0.5609
0.5687
0.4674
0.4979
138,434
-0.06(-9.99%)
May 11, 2009
0.5765
0.5765
0.5453
0.5531
57,722
-0.02(-4.05%)
May 08, 2009
0.5688
0.5843
0.5453
0.5765
33,765
-0.02(-2.63%)
May 07, 2009
0.6154
0.6232
0.5687
0.5921
85,761
-0.02(-2.56%)
May 06, 2009
0.6388
0.6388
0.5610
0.6077
76,440
-0.01(-1.27%)
May 05, 2009
0.6622
0.6622
0.5609
0.6154
51,388
+0.03(+5.33%)
May 04, 2009
0.5843
0.6404
0.5703
0.5843
61,152
+0.00(+0.00%)
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.