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
)
157.35
-0.28 (-0.18%)
Streaming Delayed Price
Updated: 1:31 PM EDT, May 24, 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, 2013
18.87
19.43
18.84
19.13
0
+0.27(+1.42%)
Apr 29, 2013
19.35
19.49
18.48
18.86
846,413
-0.41(-2.12%)
Apr 26, 2013
19.24
19.43
19.00
19.27
511,906
-0.16(-0.85%)
Apr 25, 2013
19.79
21.51
19.27
19.43
0
+1.80(+10.20%)
Apr 24, 2013
17.82
18.07
17.22
17.63
531,659
-0.20(-1.15%)
Apr 23, 2013
17.59
18.15
17.56
17.84
401,814
+0.42(+2.39%)
Apr 22, 2013
17.46
17.67
16.94
17.42
437,587
+0.22(+1.28%)
Apr 19, 2013
16.65
17.35
16.57
17.20
371,024
+0.70(+4.24%)
Apr 18, 2013
16.53
16.64
16.31
16.50
633,103
+0.13(+0.77%)
Apr 17, 2013
16.49
16.54
15.97
16.38
456,297
-0.08(-0.48%)
Apr 16, 2013
15.84
16.49
15.51
16.46
765,227
+0.64(+4.02%)
Apr 15, 2013
17.60
17.60
15.18
15.82
1,693,946
-1.40(-8.12%)
Apr 12, 2013
16.08
17.29
15.93
17.22
1,214,491
+0.99(+6.10%)
Apr 11, 2013
15.22
16.48
15.18
16.23
1,574,389
+1.12(+7.38%)
Apr 10, 2013
14.53
15.18
14.52
15.11
561,154
+0.61(+4.23%)
Apr 09, 2013
14.89
14.92
14.45
14.50
461,796
-0.25(-1.70%)
Apr 08, 2013
14.23
14.78
14.20
14.75
1,181,357
+0.67(+4.74%)
Apr 05, 2013
13.22
14.13
12.80
14.08
778,621
+0.48(+3.52%)
Apr 04, 2013
13.75
13.79
13.38
13.60
344,923
-0.17(-1.25%)
Apr 03, 2013
14.29
14.29
13.66
13.78
593,505
-0.31(-2.23%)
Apr 02, 2013
14.15
14.30
13.96
14.09
338,621
+0.03(+0.22%)
Apr 01, 2013
14.20
14.41
13.66
14.06
495,538
-0.08(-0.56%)
Mar 28, 2013
14.12
14.24
13.93
14.14
348,093
+0.05(+0.39%)
Mar 27, 2013
13.91
14.12
13.63
14.08
843,662
+0.16(+1.13%)
Mar 26, 2013
14.31
14.36
13.82
13.93
762,182
-0.29(-2.04%)
Mar 25, 2013
13.46
14.47
13.42
14.22
1,040,596
+0.80(+5.97%)
Mar 22, 2013
13.42
13.58
13.06
13.42
313,713
-0.09(-0.64%)
Mar 21, 2013
13.50
13.63
13.31
13.50
175,034
-0.09(-0.64%)
Mar 20, 2013
13.35
13.63
13.34
13.59
247,012
+0.27(+2.06%)
Mar 19, 2013
13.49
13.71
13.24
13.31
237,829
-0.13(-0.93%)
Mar 18, 2013
13.24
13.49
12.73
13.44
442,626
-0.05(-0.35%)
Mar 15, 2013
13.57
13.68
13.38
13.49
504,032
+0.07(+0.53%)
Mar 14, 2013
13.27
13.47
13.11
13.42
273,175
+0.20(+1.49%)
Mar 13, 2013
13.33
13.42
13.08
13.22
184,290
-0.09(-0.65%)
Mar 12, 2013
13.56
13.63
13.13
13.31
353,073
-0.24(-1.74%)
Mar 11, 2013
13.40
13.74
13.40
13.54
549,467
+0.20(+1.47%)
Mar 08, 2013
13.35
13.55
13.29
13.35
395,805
+0.06(+0.47%)
Mar 07, 2013
12.56
13.70
12.43
13.28
921,103
+0.57(+4.45%)
Mar 06, 2013
12.80
12.95
12.63
12.72
797,656
+0.05(+0.37%)
Mar 05, 2013
12.43
12.89
12.36
12.67
513,378
+0.31(+2.54%)
Mar 04, 2013
12.10
12.52
12.07
12.36
460,473
+0.28(+2.34%)
Mar 01, 2013
11.63
12.16
11.46
12.07
563,984
+0.40(+3.43%)
Feb 28, 2013
11.71
11.84
11.52
11.67
239,332
+0.02(+0.20%)
Feb 27, 2013
11.45
11.81
11.41
11.65
250,784
+0.22(+1.92%)
Feb 26, 2013
11.37
11.58
11.11
11.43
515,230
+0.09(+0.83%)
Feb 25, 2013
11.31
11.48
11.16
11.33
469,103
+0.13(+1.19%)
Feb 22, 2013
11.34
11.44
11.19
11.20
406,169
-0.03(-0.28%)
Feb 21, 2013
11.52
11.61
11.15
11.23
475,597
-0.28(-2.46%)
Feb 20, 2013
11.86
12.06
11.45
11.52
509,881
-0.35(-2.91%)
Feb 19, 2013
11.70
11.93
11.54
11.86
202,931
+0.17(+1.48%)
Feb 15, 2013
12.03
12.09
11.66
11.69
258,694
-0.31(-2.55%)
Feb 14, 2013
11.72
12.04
11.72
11.99
430,635
+0.28(+2.41%)
Feb 13, 2013
11.36
11.78
11.31
11.71
959,704
+0.35(+3.04%)
Feb 12, 2013
10.94
11.53
10.85
11.37
711,520
+0.45(+4.14%)
Feb 11, 2013
11.02
11.03
10.79
10.91
338,441
-0.11(-0.99%)
Feb 08, 2013
10.85
11.05
10.85
11.02
383,657
+0.19(+1.72%)
Feb 07, 2013
11.02
11.02
10.54
10.84
2,836,862
-0.98(-8.31%)
Feb 06, 2013
11.59
11.84
11.48
11.82
514,516
+0.62(+5.57%)
Feb 04, 2013
11.37
11.46
11.13
11.19
160,524
-0.22(-1.91%)
Feb 01, 2013
11.23
11.43
11.23
11.41
424,348
+0.21(+1.88%)
Jan 31, 2013
11.10
11.26
11.02
11.20
210,586
+0.11(+0.98%)
Jan 30, 2013
11.12
11.27
11.04
11.09
243,357
-0.09(-0.77%)
Jan 29, 2013
11.18
11.28
11.02
11.18
239,632
-0.04(-0.35%)
Jan 28, 2013
11.00
11.26
10.94
11.22
394,198
+0.28(+2.56%)
Jan 25, 2013
10.56
11.01
10.40
10.94
540,092
+0.50(+4.78%)
Jan 24, 2013
10.01
10.44
9.528
10.44
462,030
+0.42(+4.20%)
Jan 23, 2013
10.03
10.14
9.972
10.02
542,264
+0.02(+0.23%)
Jan 22, 2013
10.10
10.10
9.839
9.995
298,619
-0.10(-1.00%)
Jan 18, 2013
10.17
10.17
10.04
10.10
249,283
-0.01(-0.08%)
Jan 17, 2013
10.10
10.28
10.10
10.10
237,059
+0.09(+0.86%)
Jan 16, 2013
9.855
10.06
9.824
10.02
479,894
+0.16(+1.58%)
Jan 15, 2013
9.800
9.956
9.746
9.863
517,389
-0.02(-0.24%)
Jan 14, 2013
9.660
9.917
9.372
9.886
506,099
+0.41(+4.36%)
Jan 11, 2013
9.372
9.528
9.310
9.473
158,508
+0.09(+1.00%)
Jan 10, 2013
9.551
9.598
9.348
9.380
181,315
-0.09(-0.91%)
Jan 09, 2013
9.403
9.504
9.317
9.465
166,943
+0.08(+0.83%)
Jan 08, 2013
9.115
9.442
9.107
9.387
377,498
+0.23(+2.55%)
Jan 07, 2013
9.115
9.310
8.959
9.154
261,552
+0.04(+0.43%)
Jan 04, 2013
9.084
9.263
9.029
9.115
240,979
+0.08(+0.86%)
Jan 03, 2013
8.858
9.138
8.780
9.037
294,578
+0.18(+2.02%)
Jan 02, 2013
8.523
8.912
8.383
8.858
460,121
+0.59(+7.16%)
Dec 31, 2012
8.164
8.312
7.977
8.266
463,921
+0.09(+1.05%)
Dec 28, 2012
8.196
8.382
8.141
8.180
245,759
-0.05(-0.57%)
Dec 27, 2012
8.297
8.336
8.055
8.227
200,174
-0.04(-0.47%)
Dec 26, 2012
8.312
8.351
8.196
8.266
170,495
-0.04(-0.47%)
Dec 24, 2012
8.297
8.359
7.884
8.305
92,937
-0.02(-0.19%)
Dec 21, 2012
8.289
8.375
8.141
8.320
411,289
-0.10(-1.20%)
Dec 20, 2012
8.211
8.499
8.140
8.421
227,588
+0.19(+2.27%)
Dec 19, 2012
8.047
8.234
7.938
8.234
248,806
+0.09(+1.05%)
Dec 18, 2012
8.149
8.281
8.063
8.149
206,555
+0.01(+0.10%)
Dec 17, 2012
8.375
8.375
8.079
8.141
227,107
-0.20(-2.43%)
Dec 14, 2012
8.227
8.398
8.172
8.344
240,707
+0.12(+1.52%)
Dec 13, 2012
8.149
8.437
8.116
8.219
499,409
+0.05(+0.67%)
Dec 12, 2012
8.094
8.219
7.868
8.164
453,386
+0.16(+2.04%)
Dec 11, 2012
8.203
8.219
7.814
8.001
769,169
+0.33(+4.26%)
Dec 10, 2012
7.401
7.767
7.401
7.674
843,382
+0.30(+4.01%)
Dec 07, 2012
7.385
7.401
7.191
7.378
304,379
+0.01(+0.11%)
Dec 06, 2012
7.300
7.401
7.246
7.370
399,918
+0.02(+0.21%)
Dec 05, 2012
7.175
7.358
7.167
7.354
421,124
+0.05(+0.64%)
Dec 04, 2012
7.245
7.378
7.167
7.307
747,715
+0.30(+4.22%)
Nov 30, 2012
7.050
7.191
7.004
7.011
5,818,059
-0.53(-7.02%)
Nov 29, 2012
7.759
8.094
7.448
7.541
668,726
-0.17(-2.22%)
Nov 28, 2012
7.868
7.931
7.564
7.713
299,738
-0.24(-3.04%)
Nov 27, 2012
8.180
8.320
7.689
7.954
348,021
-0.74(-8.51%)
Nov 26, 2012
8.671
8.756
8.585
8.694
27,339
-0.02(-0.27%)
Nov 23, 2012
8.749
8.959
8.655
8.717
16,245
+0.02(+0.18%)
Nov 21, 2012
8.873
8.873
8.671
8.702
69,322
-0.11(-1.24%)
Nov 20, 2012
8.756
8.959
8.688
8.811
37,010
+0.01(+0.09%)
Nov 19, 2012
8.749
8.803
8.594
8.803
23,931
+0.11(+1.25%)
Nov 16, 2012
8.531
8.749
8.406
8.694
41,355
+0.09(+1.09%)
Nov 15, 2012
8.640
8.764
8.421
8.601
128,450
-0.16(-1.87%)
Nov 14, 2012
9.021
9.060
8.492
8.764
121,369
-0.37(-4.09%)
Nov 13, 2012
8.967
9.310
8.897
9.138
51,259
+0.24(+2.71%)
Nov 12, 2012
9.006
9.068
8.803
8.897
63,924
-0.10(-1.13%)
Nov 09, 2012
8.562
9.107
8.562
8.998
33,688
+0.40(+4.62%)
Nov 08, 2012
8.445
8.679
8.344
8.601
60,688
+0.11(+1.28%)
Nov 07, 2012
8.866
8.866
8.367
8.492
78,886
-0.51(-5.71%)
Nov 06, 2012
8.601
9.099
8.421
9.006
52,094
+0.67(+8.04%)
Nov 05, 2012
8.344
8.398
8.242
8.336
25,718
+0.02(+0.19%)
Nov 02, 2012
8.632
8.858
8.141
8.320
44,463
-0.30(-3.44%)
Nov 01, 2012
8.429
8.655
8.429
8.616
54,210
+0.15(+1.75%)
Oct 31, 2012
8.484
8.515
7.798
8.468
60,223
-0.05(-0.64%)
Oct 26, 2012
8.772
8.523
8.523
8.523
23,618
-0.19(-2.23%)
Oct 25, 2012
8.717
8.764
8.632
8.717
40,916
+0.09(+1.08%)
Oct 24, 2012
8.601
8.904
8.445
8.624
62,841
+0.09(+1.00%)
Oct 23, 2012
8.593
8.694
8.187
8.538
49,164
-0.45(-5.03%)
Oct 19, 2012
9.567
9.567
8.811
8.990
91,418
-0.66(-6.86%)
Oct 18, 2012
9.972
10.10
9.504
9.652
53,356
-0.30(-2.98%)
Oct 17, 2012
9.925
10.02
9.535
9.948
70,183
+0.17(+1.75%)
Oct 16, 2012
9.645
10.01
9.528
9.777
154,224
+0.15(+1.54%)
Oct 15, 2012
9.551
9.660
9.504
9.629
59,226
+0.05(+0.49%)
Oct 12, 2012
9.652
9.652
9.512
9.582
49,263
+0.12(+1.23%)
Oct 11, 2012
9.411
9.629
9.325
9.465
78,305
+0.15(+1.59%)
Oct 10, 2012
9.310
9.450
9.263
9.317
28,775
+0.05(+0.50%)
Oct 09, 2012
9.434
9.543
9.185
9.271
76,419
-0.18(-1.90%)
Oct 08, 2012
9.154
9.535
8.998
9.450
43,735
+0.18(+1.93%)
Oct 05, 2012
9.325
9.660
9.232
9.271
80,325
-0.05(-0.50%)
Oct 04, 2012
8.975
9.348
8.975
9.317
80,163
+0.35(+3.91%)
Oct 03, 2012
8.577
8.975
8.554
8.967
124,140
+0.37(+4.35%)
Oct 02, 2012
8.593
8.702
8.437
8.593
65,402
+0.05(+0.55%)
Oct 01, 2012
8.344
8.553
8.344
8.546
40,879
+0.27(+3.30%)
Sep 28, 2012
8.375
8.453
8.188
8.273
77,024
-0.16(-1.85%)
Sep 27, 2012
8.421
8.554
8.234
8.429
32,383
+0.09(+1.03%)
Sep 26, 2012
8.569
8.601
8.188
8.344
85,032
-0.20(-2.37%)
Sep 25, 2012
8.437
8.819
8.328
8.546
245,212
+0.13(+1.57%)
Sep 24, 2012
8.125
8.554
7.938
8.414
103,622
+0.30(+3.75%)
Sep 21, 2012
8.180
8.180
7.946
8.110
110,392
+0.07(+0.87%)
Sep 20, 2012
7.822
8.102
7.775
8.040
38,128
+0.19(+2.48%)
Sep 19, 2012
7.658
7.915
7.503
7.845
76,203
+0.18(+2.34%)
Sep 18, 2012
7.603
7.681
7.596
7.666
85,309
+0.03(+0.41%)
Sep 17, 2012
7.658
7.751
7.627
7.635
32,886
-0.15(-1.90%)
Sep 14, 2012
7.642
7.790
7.510
7.783
54,429
+0.19(+2.46%)
Sep 13, 2012
7.455
7.650
7.416
7.596
46,084
+0.12(+1.67%)
Sep 12, 2012
7.479
7.526
7.432
7.471
53,300
-0.01(-0.10%)
Sep 11, 2012
7.401
7.619
7.401
7.479
47,939
-0.04(-0.52%)
Sep 10, 2012
7.635
7.635
7.424
7.518
91,939
+0.12(+1.58%)
Sep 07, 2012
7.136
7.553
7.136
7.401
94,854
+0.30(+4.17%)
Sep 06, 2012
6.918
7.105
6.817
7.105
155,793
+0.20(+2.93%)
Sep 05, 2012
6.848
6.980
6.801
6.902
39,879
+0.09(+1.26%)
Sep 04, 2012
6.778
6.863
6.778
6.817
45,537
+0.07(+1.04%)
Aug 31, 2012
6.645
6.770
6.614
6.747
19,803
+0.14(+2.12%)
Aug 30, 2012
6.598
6.684
6.528
6.606
71,541
-0.12(-1.74%)
Aug 29, 2012
6.731
6.762
6.691
6.723
66,404
+0.02(+0.35%)
Aug 27, 2012
6.560
6.723
6.528
6.700
120,971
+0.19(+2.87%)
Aug 24, 2012
6.466
6.598
6.443
6.513
33,084
+0.01(+0.12%)
Aug 23, 2012
6.396
6.528
6.178
6.505
24,453
+0.12(+1.83%)
Aug 22, 2012
6.497
6.497
6.271
6.388
56,871
-0.15(-2.26%)
Aug 21, 2012
6.770
6.894
6.505
6.536
58,878
-0.27(-4.00%)
Aug 20, 2012
6.778
6.840
6.723
6.809
26,295
-0.01(-0.11%)
Aug 17, 2012
6.809
6.863
6.700
6.817
54,611
+0.01(+0.11%)
Aug 16, 2012
6.754
6.809
6.489
6.809
42,117
+0.02(+0.34%)
Aug 15, 2012
6.676
6.941
6.645
6.785
40,806
+0.09(+1.28%)
Aug 14, 2012
6.645
6.770
6.544
6.700
27,784
+0.06(+0.94%)
Aug 13, 2012
6.427
6.661
6.295
6.637
73,970
+0.19(+2.90%)
Aug 10, 2012
6.466
6.544
6.427
6.450
24,223
-0.02(-0.24%)
Aug 09, 2012
6.310
6.466
6.310
6.466
16,924
+0.12(+1.84%)
Aug 08, 2012
6.388
6.404
6.271
6.349
46,074
-0.06(-0.97%)
Aug 07, 2012
6.380
6.427
6.221
6.412
82,013
+0.22(+3.52%)
Aug 06, 2012
5.851
6.256
5.843
6.193
78,418
+0.34(+5.86%)
Aug 03, 2012
5.453
6.061
5.453
5.851
63,606
+0.48(+8.84%)
Aug 02, 2012
5.204
5.414
5.149
5.375
73,044
+0.12(+2.22%)
Aug 01, 2012
5.103
5.274
5.084
5.259
70,247
+0.18(+3.53%)
Jul 31, 2012
4.986
5.134
4.986
5.079
86,573
+0.06(+1.24%)
Jul 30, 2012
5.033
5.094
4.939
5.017
63,193
+0.01(+0.16%)
Jul 27, 2012
5.040
5.103
4.963
5.009
44,031
-0.03(-0.62%)
Jul 26, 2012
5.095
5.165
4.947
5.040
163,167
+0.02(+0.31%)
Jul 25, 2012
4.986
5.064
4.959
5.025
57,115
+0.10(+2.06%)
Jul 24, 2012
4.994
5.079
4.916
4.924
73,334
-0.04(-0.79%)
Jul 23, 2012
4.900
5.087
4.846
4.963
147,146
+0.04(+0.79%)
Jul 20, 2012
4.986
5.149
4.830
4.924
175,855
-0.14(-2.77%)
Jul 19, 2012
4.947
5.640
4.908
5.064
160,963
+0.29(+6.04%)
Jul 18, 2012
4.752
4.791
4.713
4.776
21,882
+0.02(+0.49%)
Jul 17, 2012
4.791
4.799
4.713
4.752
30,214
-0.03(-0.65%)
Jul 16, 2012
4.791
4.892
4.768
4.783
28,831
-0.03(-0.65%)
Jul 13, 2012
4.822
4.986
4.737
4.814
62,280
+0.03(+0.65%)
Jul 12, 2012
4.939
4.955
4.674
4.783
101,724
-0.20(-4.06%)
Jul 11, 2012
5.095
5.095
4.869
4.986
99,085
-0.09(-1.69%)
Jul 10, 2012
5.064
5.118
5.033
5.072
32,976
+0.01(+0.15%)
Jul 09, 2012
5.064
5.157
5.001
5.064
42,029
-0.04(-0.76%)
Jul 06, 2012
5.095
5.204
5.095
5.103
20,459
-0.04(-0.76%)
Jul 05, 2012
5.274
5.336
5.111
5.142
32,215
-0.18(-3.37%)
Jul 03, 2012
5.352
5.368
5.274
5.321
32,859
-0.02(-0.29%)
Jul 02, 2012
5.290
5.430
5.143
5.336
54,573
+0.09(+1.63%)
Jun 29, 2012
5.033
5.251
4.877
5.251
113,601
+0.37(+7.50%)
Jun 28, 2012
4.955
4.955
4.838
4.885
48,530
-0.12(-2.34%)
Jun 27, 2012
4.916
5.033
4.869
5.001
28,487
+0.12(+2.39%)
Jun 26, 2012
4.970
5.079
4.744
4.885
73,809
-0.09(-1.72%)
Jun 25, 2012
5.064
5.100
4.916
4.970
66,407
-0.19(-3.77%)
Jun 22, 2012
5.282
5.422
5.149
5.165
226,271
-0.07(-1.34%)
Jun 21, 2012
5.500
5.500
5.142
5.235
49,469
-0.24(-4.41%)
Jun 20, 2012
5.009
5.531
5.009
5.477
131,343
+0.45(+8.99%)
Jun 19, 2012
5.040
5.111
5.009
5.025
65,083
-0.02(-0.31%)
Jun 18, 2012
5.048
5.064
4.963
5.040
30,940
-0.02(-0.31%)
Jun 15, 2012
5.072
5.149
4.947
5.056
134,262
-0.02(-0.46%)
Jun 14, 2012
5.079
5.134
4.939
5.079
50,437
+0.02(+0.46%)
Jun 13, 2012
5.064
5.111
5.009
5.056
96,214
-0.02(-0.46%)
Jun 12, 2012
5.196
5.235
5.009
5.079
46,299
-0.08(-1.51%)
Jun 11, 2012
5.251
5.297
5.149
5.157
88,132
-0.07(-1.34%)
Jun 08, 2012
5.259
5.344
5.173
5.227
112,538
-0.06(-1.18%)
Jun 07, 2012
5.648
5.648
5.274
5.290
26,746
-0.29(-5.17%)
Jun 06, 2012
5.383
5.578
5.266
5.578
48,948
+0.21(+3.92%)
Jun 05, 2012
5.220
5.399
5.220
5.368
39,647
+0.10(+1.92%)
Jun 04, 2012
5.103
5.266
5.079
5.266
53,102
+0.16(+3.21%)
Jun 01, 2012
5.072
5.212
5.064
5.103
41,887
-0.06(-1.21%)
May 31, 2012
5.266
5.360
5.087
5.165
97,546
-0.10(-1.92%)
May 30, 2012
5.259
5.594
5.259
5.266
16,794
-0.05(-1.03%)
May 29, 2012
5.290
5.360
5.274
5.321
16,445
+0.05(+0.89%)
May 25, 2012
5.290
5.344
5.227
5.274
13,969
-0.02(-0.44%)
May 24, 2012
5.227
5.360
5.215
5.297
19,313
+0.10(+1.95%)
May 23, 2012
5.235
5.368
5.064
5.196
95,385
-0.11(-2.06%)
May 22, 2012
5.290
5.321
5.259
5.305
43,114
-0.02(-0.44%)
May 21, 2012
5.165
5.329
5.095
5.329
40,501
+0.14(+2.70%)
May 18, 2012
4.978
5.243
4.970
5.188
45,934
+0.22(+4.39%)
May 17, 2012
5.040
5.103
4.956
4.970
49,141
-0.07(-1.39%)
May 16, 2012
5.157
5.270
4.931
5.040
56,351
-0.15(-2.85%)
May 15, 2012
5.329
5.329
5.165
5.188
41,891
-0.12(-2.35%)
May 14, 2012
5.344
5.461
5.157
5.313
58,851
-0.06(-1.16%)
May 11, 2012
5.430
5.516
5.336
5.375
30,140
-0.12(-2.13%)
May 10, 2012
5.446
5.555
5.352
5.492
75,052
+0.10(+1.88%)
May 09, 2012
5.414
5.492
5.274
5.391
133,149
-0.05(-0.86%)
May 08, 2012
5.321
5.625
5.321
5.438
46,507
+0.09(+1.75%)
May 07, 2012
5.259
5.617
5.259
5.344
12,117
+0.06(+1.18%)
May 04, 2012
5.555
5.555
5.274
5.282
29,872
-0.30(-5.44%)
May 03, 2012
5.648
5.671
5.438
5.586
29,658
-0.05(-0.97%)
May 02, 2012
5.796
5.796
5.609
5.640
39,035
-0.16(-2.82%)
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.