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, 2012
6.232
6.232
6.006
6.038
20,536
-0.23(-3.73%)
Apr 27, 2012
6.069
6.271
5.936
6.271
16,683
+0.23(+3.74%)
Apr 26, 2012
6.030
6.092
6.006
6.045
10,030
-0.01(-0.13%)
Apr 25, 2012
6.084
6.115
5.897
6.053
24,110
+0.02(+0.26%)
Apr 24, 2012
5.843
6.038
5.804
6.038
35,173
+0.18(+3.06%)
Apr 23, 2012
5.905
5.905
5.812
5.858
30,740
-0.15(-2.46%)
Apr 20, 2012
5.952
6.092
5.788
6.006
28,035
+0.17(+2.94%)
Apr 19, 2012
5.827
5.897
5.773
5.835
35,716
-0.01(-0.13%)
Apr 18, 2012
5.827
5.914
5.796
5.843
10,072
-0.03(-0.53%)
Apr 17, 2012
5.827
5.960
5.749
5.874
70,409
+0.09(+1.48%)
Apr 16, 2012
5.812
5.897
5.749
5.788
43,294
-0.02(-0.27%)
Apr 13, 2012
5.967
5.967
5.792
5.804
30,780
-0.17(-2.87%)
Apr 12, 2012
5.936
6.053
5.936
5.975
31,364
+0.02(+0.26%)
Apr 11, 2012
5.929
6.045
5.929
5.960
34,267
+0.09(+1.59%)
Apr 10, 2012
5.921
5.999
5.843
5.866
30,020
-0.05(-0.79%)
Apr 09, 2012
5.827
6.108
5.827
5.913
26,447
-0.03(-0.52%)
Apr 05, 2012
6.092
6.092
5.921
5.944
14,603
-0.16(-2.68%)
Apr 04, 2012
6.256
6.326
6.092
6.108
19,661
-0.20(-3.21%)
Apr 03, 2012
6.521
6.536
6.232
6.310
47,287
-0.23(-3.46%)
Apr 02, 2012
6.466
6.544
6.458
6.536
13,404
+0.06(+0.96%)
Mar 30, 2012
6.645
6.684
6.427
6.474
20,842
-0.12(-1.89%)
Mar 29, 2012
6.497
6.622
6.482
6.598
10,240
+0.05(+0.71%)
Mar 28, 2012
6.669
6.700
6.482
6.552
20,553
-0.10(-1.52%)
Mar 27, 2012
6.902
6.949
6.552
6.653
14,463
-0.24(-3.50%)
Mar 26, 2012
6.824
6.895
6.723
6.895
16,949
+0.15(+2.19%)
Mar 23, 2012
6.622
6.817
6.622
6.747
32,478
+0.14(+2.12%)
Mar 22, 2012
6.505
6.614
6.482
6.606
16,262
+0.07(+1.07%)
Mar 21, 2012
6.731
6.731
6.528
6.536
10,421
-0.16(-2.33%)
Mar 20, 2012
6.653
6.778
6.552
6.692
11,249
+0.02(+0.23%)
Mar 19, 2012
6.583
6.739
6.505
6.676
29,044
+0.10(+1.54%)
Mar 16, 2012
6.708
6.747
6.575
6.575
78,144
-0.13(-1.97%)
Mar 15, 2012
6.692
6.708
6.622
6.708
9,542
+0.02(+0.35%)
Mar 14, 2012
6.778
6.778
6.560
6.684
25,372
-0.09(-1.38%)
Mar 13, 2012
6.832
6.832
6.653
6.778
24,546
+0.02(+0.35%)
Mar 12, 2012
6.754
6.778
6.614
6.754
24,904
-0.02(-0.34%)
Mar 09, 2012
6.482
6.778
6.482
6.778
48,795
+0.27(+4.19%)
Mar 08, 2012
6.357
6.622
6.263
6.505
32,498
+0.04(+0.60%)
Mar 07, 2012
6.427
6.700
6.388
6.466
15,647
+0.09(+1.47%)
Mar 06, 2012
6.412
6.412
6.349
6.373
34,847
-0.11(-1.68%)
Mar 05, 2012
6.318
6.482
6.147
6.482
9,855
+0.15(+2.34%)
Mar 02, 2012
6.513
6.575
6.295
6.334
45,154
-0.17(-2.63%)
Mar 01, 2012
6.454
6.591
6.450
6.505
46,159
+0.08(+1.21%)
Feb 29, 2012
6.497
6.521
6.412
6.427
44,869
-0.13(-2.02%)
Feb 28, 2012
6.614
6.614
6.482
6.560
8,459
-0.05(-0.82%)
Feb 27, 2012
6.489
6.770
6.489
6.614
12,677
+0.06(+0.95%)
Feb 24, 2012
6.591
6.598
6.528
6.552
10,595
-0.08(-1.18%)
Feb 23, 2012
6.528
6.630
6.505
6.630
22,548
+0.16(+2.41%)
Feb 22, 2012
6.513
6.521
6.435
6.474
22,446
-0.02(-0.24%)
Feb 21, 2012
6.544
6.575
6.482
6.489
13,118
-0.05(-0.72%)
Feb 17, 2012
6.466
6.552
6.466
6.536
36,340
+0.07(+1.08%)
Feb 16, 2012
6.373
6.482
6.326
6.466
16,664
+0.11(+1.72%)
Feb 15, 2012
6.458
6.458
6.318
6.357
47,163
-0.08(-1.21%)
Feb 14, 2012
6.521
6.521
6.279
6.435
13,626
-0.10(-1.55%)
Feb 13, 2012
6.536
6.591
6.482
6.536
13,807
+0.05(+0.84%)
Feb 10, 2012
6.521
6.622
6.458
6.482
12,250
-0.10(-1.54%)
Feb 09, 2012
6.622
6.700
6.536
6.583
19,274
-0.03(-0.47%)
Feb 08, 2012
6.575
6.653
6.575
6.614
6,887
+0.05(+0.71%)
Feb 07, 2012
6.614
6.708
6.546
6.567
87,317
-0.05(-0.71%)
Feb 06, 2012
6.606
6.626
6.521
6.614
18,855
-0.01(-0.12%)
Feb 03, 2012
6.622
6.641
6.560
6.622
111,614
+0.00(+0.00%)
Feb 02, 2012
6.622
6.684
6.489
6.622
18,271
+0.00(+0.00%)
Feb 01, 2012
6.622
6.665
6.528
6.622
88,529
+0.02(+0.35%)
Jan 31, 2012
6.630
6.669
6.486
6.598
99,926
-0.02(-0.35%)
Jan 30, 2012
6.482
6.723
6.474
6.622
31,747
+0.12(+1.80%)
Jan 27, 2012
6.645
6.700
6.388
6.505
27,319
-0.19(-2.79%)
Jan 26, 2012
6.700
6.735
6.598
6.692
30,124
-0.01(-0.12%)
Jan 25, 2012
6.692
6.700
6.528
6.700
27,935
+0.02(+0.35%)
Jan 24, 2012
6.684
6.778
6.622
6.676
56,932
-0.03(-0.46%)
Jan 23, 2012
6.809
6.863
6.575
6.708
42,869
-0.08(-1.15%)
Jan 20, 2012
6.778
6.817
6.692
6.785
47,534
-0.03(-0.46%)
Jan 19, 2012
6.926
6.926
6.762
6.817
28,536
-0.08(-1.13%)
Jan 18, 2012
6.723
6.895
6.708
6.895
42,740
+0.15(+2.19%)
Jan 17, 2012
6.715
6.762
6.513
6.747
32,329
+0.09(+1.41%)
Jan 13, 2012
6.536
6.723
6.466
6.653
32,925
+0.04(+0.59%)
Jan 12, 2012
6.583
6.614
6.474
6.614
21,905
+0.03(+0.47%)
Jan 11, 2012
6.560
6.598
6.513
6.583
8,406
-0.03(-0.47%)
Jan 10, 2012
6.614
6.637
6.341
6.614
37,426
+0.09(+1.43%)
Jan 09, 2012
6.536
6.575
6.450
6.521
25,536
+0.02(+0.24%)
Jan 06, 2012
6.248
6.560
6.225
6.505
65,870
+0.14(+2.20%)
Jan 05, 2012
6.318
6.396
6.170
6.365
52,986
+0.07(+1.11%)
Jan 04, 2012
6.295
6.334
6.170
6.295
37,774
+0.19(+3.06%)
Dec 30, 2011
6.014
6.108
5.991
6.108
40,997
+0.09(+1.55%)
Dec 29, 2011
6.232
6.341
5.890
6.014
93,344
-0.02(-0.26%)
Dec 28, 2011
6.384
6.427
5.999
6.030
60,614
-0.28(-4.44%)
Dec 27, 2011
6.373
6.497
6.115
6.310
47,032
+0.16(+2.66%)
Dec 23, 2011
6.170
6.435
6.038
6.147
44,846
-0.27(-4.25%)
Dec 21, 2011
6.069
6.493
6.069
6.419
31,670
+0.31(+5.10%)
Dec 20, 2011
5.952
6.139
5.851
6.108
62,892
+0.26(+4.53%)
Dec 19, 2011
5.897
6.061
5.819
5.843
50,782
-0.02(-0.40%)
Dec 16, 2011
5.967
6.123
5.843
5.866
92,092
-0.03(-0.53%)
Dec 15, 2011
6.038
6.045
5.882
5.897
152,960
-0.06(-1.05%)
Dec 14, 2011
5.991
6.077
5.921
5.960
58,072
-0.05(-0.91%)
Dec 13, 2011
6.217
6.217
5.625
6.014
32,650
-0.15(-2.40%)
Dec 12, 2011
6.178
6.201
6.045
6.162
38,963
-0.11(-1.74%)
Dec 09, 2011
5.991
6.357
5.858
6.271
63,234
+0.29(+4.82%)
Dec 08, 2011
6.061
6.147
5.967
5.983
33,822
-0.13(-2.17%)
Dec 07, 2011
6.100
6.147
5.983
6.115
21,443
-0.01(-0.13%)
Dec 06, 2011
6.162
6.170
6.115
6.123
22,889
-0.05(-0.88%)
Dec 05, 2011
6.287
6.287
6.084
6.178
60,585
-0.01(-0.13%)
Dec 02, 2011
6.295
6.295
6.162
6.186
27,354
+0.00(+0.00%)
Dec 01, 2011
6.170
6.232
6.115
6.186
71,114
-0.01(-0.13%)
Nov 30, 2011
6.232
6.357
6.104
6.193
89,941
+0.16(+2.58%)
Nov 29, 2011
5.967
6.053
5.858
6.038
44,754
+0.08(+1.31%)
Nov 28, 2011
6.069
6.073
5.890
5.960
57,921
+0.09(+1.59%)
Nov 25, 2011
5.897
5.960
5.858
5.866
19,806
-0.05(-0.92%)
Nov 23, 2011
6.209
6.232
5.913
5.921
60,492
-0.31(-5.00%)
Nov 22, 2011
6.466
6.630
6.225
6.232
96,166
-0.32(-4.88%)
Nov 21, 2011
6.965
7.081
6.373
6.552
75,106
-0.55(-7.68%)
Nov 18, 2011
7.105
7.175
7.058
7.097
31,540
+0.00(+0.00%)
Nov 17, 2011
7.128
7.191
7.043
7.097
42,995
-0.06(-0.87%)
Nov 16, 2011
7.097
7.214
7.089
7.159
47,801
-0.02(-0.33%)
Nov 15, 2011
7.035
7.253
6.988
7.183
50,631
+0.11(+1.54%)
Nov 14, 2011
7.237
7.276
6.910
7.074
69,330
-0.20(-2.78%)
Nov 11, 2011
7.237
7.323
7.214
7.276
30,144
+0.05(+0.76%)
Nov 10, 2011
7.331
7.331
7.097
7.222
56,939
+0.02(+0.22%)
Nov 09, 2011
7.120
7.455
7.120
7.206
46,131
-0.12(-1.70%)
Nov 08, 2011
7.136
7.397
7.136
7.331
43,277
+0.22(+3.07%)
Nov 07, 2011
7.027
7.183
6.941
7.113
66,448
-0.03(-0.44%)
Nov 04, 2011
7.214
7.339
7.050
7.144
46,500
-0.16(-2.13%)
Nov 03, 2011
7.159
7.307
7.004
7.300
51,322
+0.26(+3.65%)
Nov 02, 2011
6.988
7.179
6.949
7.043
67,203
+0.19(+2.84%)
Nov 01, 2011
6.817
6.988
6.645
6.848
80,233
-0.24(-3.41%)
Oct 31, 2011
6.949
7.152
6.933
7.089
48,498
+0.01(+0.11%)
Oct 28, 2011
7.276
7.276
6.560
7.081
59,736
-0.06(-0.87%)
Oct 27, 2011
7.206
7.284
6.972
7.144
117,874
+0.19(+2.80%)
Oct 26, 2011
6.933
7.011
6.482
6.949
90,835
+0.12(+1.71%)
Oct 25, 2011
6.887
7.479
6.669
6.832
70,263
-0.10(-1.46%)
Oct 24, 2011
6.661
7.011
6.645
6.933
62,426
+0.30(+4.58%)
Oct 21, 2011
6.458
6.879
6.458
6.630
77,796
+0.30(+4.67%)
Oct 20, 2011
6.341
6.380
6.006
6.334
51,817
+0.02(+0.37%)
Oct 19, 2011
6.653
6.926
6.287
6.310
65,151
-0.37(-5.59%)
Oct 18, 2011
6.552
6.770
6.388
6.684
71,238
+0.13(+2.02%)
Oct 17, 2011
6.669
6.676
6.435
6.552
79,163
-0.15(-2.21%)
Oct 14, 2011
6.614
6.863
6.614
6.700
79,360
+0.15(+2.26%)
Oct 13, 2011
6.365
6.782
6.186
6.552
62,177
+0.16(+2.44%)
Oct 12, 2011
6.045
6.505
5.983
6.396
94,504
+0.44(+7.32%)
Oct 11, 2011
5.788
5.999
5.547
5.960
83,842
+0.13(+2.27%)
Oct 10, 2011
5.391
6.201
5.391
5.827
118,333
+0.52(+9.84%)
Oct 07, 2011
5.484
5.484
5.149
5.305
145,481
-0.13(-2.44%)
Oct 06, 2011
5.212
5.625
5.142
5.438
262,789
+0.26(+5.12%)
Oct 05, 2011
5.165
5.430
5.079
5.173
170,030
+0.05(+1.07%)
Oct 04, 2011
5.048
5.321
4.931
5.118
418,887
+0.02(+0.31%)
Oct 03, 2011
5.111
5.266
5.033
5.103
178,937
-0.05(-0.91%)
Sep 30, 2011
5.188
5.477
5.134
5.149
80,664
-0.12(-2.22%)
Sep 29, 2011
5.212
5.282
5.111
5.266
104,808
+0.12(+2.42%)
Sep 28, 2011
5.173
5.227
5.091
5.142
140,366
-0.01(-0.15%)
Sep 27, 2011
5.227
5.259
5.095
5.149
161,776
+0.02(+0.46%)
Sep 26, 2011
5.033
5.243
4.900
5.126
44,869
+0.15(+2.97%)
Sep 23, 2011
4.885
5.079
4.885
4.978
51,532
+0.09(+1.91%)
Sep 22, 2011
4.846
5.064
4.783
4.885
311,852
-0.14(-2.79%)
Sep 21, 2011
4.978
5.313
4.791
5.025
107,276
+0.06(+1.26%)
Sep 20, 2011
5.009
5.079
4.776
4.963
83,034
+0.00(+0.00%)
Sep 19, 2011
4.994
5.118
4.885
4.963
52,624
-0.10(-2.00%)
Sep 16, 2011
5.033
5.072
4.666
5.064
237,462
+0.06(+1.25%)
Sep 15, 2011
5.072
5.072
4.776
5.001
39,032
+0.00(+0.00%)
Sep 14, 2011
4.783
5.095
4.550
5.001
80,623
+0.28(+5.94%)
Sep 13, 2011
4.814
4.916
4.581
4.721
85,705
-0.07(-1.46%)
Sep 12, 2011
4.534
4.861
4.306
4.791
51,035
+0.19(+4.06%)
Sep 09, 2011
4.768
4.955
4.550
4.604
101,183
-0.23(-4.83%)
Sep 08, 2011
4.612
4.978
4.596
4.838
76,356
+0.18(+3.85%)
Sep 07, 2011
4.690
4.869
4.589
4.659
38,612
+0.07(+1.53%)
Sep 06, 2011
4.370
4.628
4.361
4.589
58,999
+0.04(+0.86%)
Sep 02, 2011
4.620
4.674
4.464
4.550
135,099
-0.12(-2.67%)
Sep 01, 2011
4.776
4.838
4.635
4.674
139,552
-0.08(-1.64%)
Aug 31, 2011
5.118
5.142
4.713
4.752
84,265
-0.32(-6.30%)
Aug 30, 2011
5.064
5.153
5.025
5.072
53,083
-0.05(-0.91%)
Aug 29, 2011
4.744
5.149
4.666
5.118
85,410
+0.42(+8.96%)
Aug 26, 2011
4.604
4.830
4.557
4.698
190,196
+0.07(+1.52%)
Aug 25, 2011
4.955
5.056
4.612
4.628
72,632
-0.28(-5.71%)
Aug 24, 2011
4.908
4.955
4.846
4.908
65,013
+0.00(+0.00%)
Aug 23, 2011
4.892
5.220
4.768
4.908
106,981
+0.02(+0.32%)
Aug 22, 2011
5.220
5.220
4.869
4.892
54,033
-0.17(-3.38%)
Aug 19, 2011
5.048
5.360
5.048
5.064
61,058
-0.09(-1.66%)
Aug 18, 2011
5.368
5.484
5.126
5.149
145,055
-0.41(-7.42%)
Aug 17, 2011
5.609
5.874
5.531
5.562
51,597
-0.05(-0.83%)
Aug 16, 2011
5.742
5.897
5.539
5.609
88,653
-0.21(-3.61%)
Aug 15, 2011
6.053
6.279
5.765
5.819
127,981
-0.13(-2.23%)
Aug 12, 2011
5.851
6.326
5.658
5.952
298,258
+0.14(+2.41%)
Aug 11, 2011
5.562
5.858
5.469
5.812
132,322
+0.29(+5.22%)
Aug 10, 2011
5.399
5.804
5.399
5.523
146,087
-0.12(-2.07%)
Aug 09, 2011
5.547
5.827
5.040
5.640
226,311
+0.40(+7.58%)
Aug 08, 2011
5.111
5.734
5.111
5.243
137,271
-0.11(-2.04%)
Aug 05, 2011
6.069
6.069
5.103
5.352
151,869
-0.61(-10.20%)
Aug 04, 2011
6.295
6.458
5.921
5.960
161,749
-0.43(-6.71%)
Aug 03, 2011
6.193
6.560
6.030
6.388
87,219
+0.18(+2.89%)
Aug 02, 2011
6.349
6.552
6.201
6.209
153,949
-0.20(-3.16%)
Aug 01, 2011
6.895
7.128
6.263
6.412
187,341
-0.41(-6.05%)
Jul 29, 2011
6.856
6.972
6.419
6.824
135,768
-0.15(-2.12%)
Jul 28, 2011
6.996
7.191
6.817
6.972
108,588
-0.03(-0.45%)
Jul 27, 2011
7.136
7.292
6.988
7.004
113,251
-0.16(-2.28%)
Jul 26, 2011
7.245
7.580
7.066
7.167
80,994
-0.03(-0.43%)
Jul 25, 2011
7.074
7.526
6.996
7.198
82,384
-0.01(-0.11%)
Jul 22, 2011
7.362
7.479
7.144
7.206
107,823
-0.05(-0.64%)
Jul 21, 2011
7.214
7.370
7.043
7.253
299,220
+0.01(+0.11%)
Jul 20, 2011
5.749
8.009
5.609
7.245
934,105
+1.52(+26.53%)
Jul 19, 2011
5.594
5.835
5.594
5.726
63,003
+0.19(+3.52%)
Jul 18, 2011
5.718
5.765
5.492
5.531
24,053
-0.23(-3.92%)
Jul 15, 2011
5.812
6.014
5.664
5.757
48,667
-0.03(-0.54%)
Jul 14, 2011
5.983
6.318
5.788
5.788
187,878
-0.21(-3.51%)
Jul 13, 2011
6.069
6.404
5.866
5.999
86,277
+0.00(+0.00%)
Jul 12, 2011
6.248
6.334
5.944
5.999
67,223
-0.27(-4.35%)
Jul 11, 2011
6.591
6.778
6.263
6.271
38,828
-0.40(-5.96%)
Jul 08, 2011
6.536
6.708
6.388
6.669
33,348
+0.05(+0.71%)
Jul 07, 2011
6.521
6.747
6.279
6.622
85,012
+0.17(+2.66%)
Jul 06, 2011
6.528
6.762
6.396
6.450
52,898
-0.06(-0.96%)
Jul 05, 2011
6.334
6.583
6.287
6.513
81,500
-0.05(-0.83%)
Jul 01, 2011
6.474
6.692
6.466
6.567
73,895
+0.17(+2.68%)
Jun 30, 2011
6.412
6.505
6.186
6.396
63,802
+0.03(+0.49%)
Jun 29, 2011
6.723
6.809
6.256
6.365
101,766
-0.36(-5.33%)
Jun 28, 2011
6.591
6.840
6.552
6.723
165,691
+0.16(+2.37%)
Jun 27, 2011
6.669
6.669
6.232
6.567
199,279
-0.37(-5.39%)
Jun 24, 2011
6.536
6.965
6.450
6.941
555,825
+0.45(+6.96%)
Jun 23, 2011
5.835
6.552
5.757
6.489
177,592
+0.58(+9.75%)
Jun 22, 2011
6.030
6.061
5.890
5.913
52,166
-0.13(-2.19%)
Jun 21, 2011
5.843
6.147
5.749
6.045
107,338
+0.26(+4.44%)
Jun 20, 2011
5.664
5.812
5.484
5.788
68,897
+0.21(+3.77%)
Jun 17, 2011
5.882
5.882
5.422
5.578
386,659
-0.26(-4.41%)
Jun 16, 2011
5.640
6.115
5.469
5.835
73,386
+0.23(+4.17%)
Jun 15, 2011
5.243
5.765
5.212
5.601
69,531
+0.26(+4.81%)
Jun 14, 2011
5.329
5.360
5.255
5.344
18,767
+0.12(+2.24%)
Jun 13, 2011
5.282
5.313
5.134
5.227
19,547
-0.03(-0.59%)
Jun 10, 2011
5.360
5.414
5.251
5.259
26,277
-0.19(-3.43%)
Jun 09, 2011
5.321
5.477
5.290
5.446
23,128
+0.18(+3.40%)
Jun 08, 2011
5.227
5.301
5.204
5.266
20,306
-0.02(-0.29%)
Jun 07, 2011
5.181
5.368
5.126
5.282
60,877
+0.06(+1.19%)
Jun 06, 2011
5.204
5.259
5.173
5.220
54,552
-0.02(-0.30%)
Jun 03, 2011
5.220
5.282
4.986
5.235
36,700
-0.04(-0.74%)
May 24, 2011
5.461
5.477
5.274
5.274
99,348
-0.18(-3.29%)
May 23, 2011
5.453
5.523
5.453
5.453
18,155
-0.12(-2.10%)
May 20, 2011
5.547
5.609
5.461
5.570
49,144
-0.03(-0.56%)
May 19, 2011
5.671
5.675
5.500
5.601
43,852
-0.02(-0.42%)
May 18, 2011
5.484
5.632
5.383
5.625
57,836
+0.14(+2.56%)
May 17, 2011
5.570
5.656
5.461
5.484
34,652
-0.18(-3.16%)
May 16, 2011
5.999
5.999
5.531
5.664
57,778
-0.43(-7.03%)
May 13, 2011
5.967
6.162
5.835
6.092
95,019
+0.11(+1.82%)
May 12, 2011
5.936
6.107
5.757
5.983
43,896
-0.05(-0.90%)
May 11, 2011
6.341
6.504
5.773
6.038
126,518
-0.31(-4.91%)
May 10, 2011
6.458
6.458
6.225
6.349
35,333
-0.05(-0.73%)
May 09, 2011
6.287
6.552
6.287
6.396
23,563
+0.16(+2.50%)
May 06, 2011
6.528
6.552
5.905
6.240
31,475
-0.10(-1.60%)
May 05, 2011
6.349
6.614
6.069
6.341
368,077
-0.02(-0.25%)
May 04, 2011
6.606
6.606
6.341
6.357
58,352
-0.19(-2.97%)
May 03, 2011
6.544
6.731
6.466
6.552
93,454
+0.01(+0.12%)
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.