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
Pathward Financial Inc
(NQ:
CASH
)
55.00
UNCHANGED
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
3.686
3.711
3.641
3.641
15,896
-0.06(-1.52%)
Apr 29, 2009
3.471
3.697
3.462
3.697
12,957
+0.21(+5.98%)
Apr 28, 2009
3.359
3.488
3.358
3.488
9,637
+0.41(+13.23%)
Apr 27, 2009
3.081
3.081
3.081
3.081
357
+0.00(+0.00%)
Apr 24, 2009
3.170
3.221
2.829
3.081
22,770
+0.22(+7.84%)
Apr 22, 2009
2.801
2.857
2.857
2.857
1,071
+0.03(+0.99%)
Apr 21, 2009
2.829
2.829
2.829
2.829
1,071
+0.03(+1.00%)
Apr 20, 2009
2.644
2.801
2.644
2.801
21,930
+0.20(+7.53%)
Apr 17, 2009
2.633
2.633
2.605
2.605
17,853
+0.03(+0.98%)
Apr 16, 2009
2.633
2.633
2.579
2.579
18,817
+0.00(+0.00%)
Apr 15, 2009
2.600
2.600
2.579
2.579
4,284
-0.01(-0.38%)
Apr 14, 2009
2.521
2.589
2.521
2.589
23,209
+0.09(+3.64%)
Apr 13, 2009
2.521
2.593
2.487
2.498
32,068
-0.05(-1.98%)
Apr 09, 2009
2.521
2.588
2.521
2.549
10,969
+0.03(+1.11%)
Apr 08, 2009
2.554
2.554
2.521
2.521
3,570
-0.03(-1.10%)
Apr 07, 2009
2.535
2.549
2.535
2.549
1,428
+0.05(+1.90%)
Apr 06, 2009
2.518
2.605
2.453
2.501
9,865
+0.06(+2.64%)
Apr 03, 2009
2.383
2.521
2.381
2.437
9,958
+0.06(+2.35%)
Apr 02, 2009
2.655
3.010
2.381
2.381
26,422
-0.20(-7.61%)
Apr 01, 2009
3.187
3.187
2.526
2.577
18,560
-0.35(-11.96%)
Mar 31, 2009
3.145
3.145
2.927
2.927
25,683
+0.13(+4.50%)
Mar 30, 2009
3.361
3.492
2.801
2.801
7,962
-0.57(-16.94%)
Mar 26, 2009
3.439
3.439
3.372
3.372
4,141
-0.07(-1.95%)
Mar 25, 2009
3.333
3.694
3.305
3.439
63,364
+0.01(+0.24%)
Mar 23, 2009
3.431
3.431
3.431
3.431
0
+0.49(+16.67%)
Mar 20, 2009
2.941
2.941
2.941
2.941
714
+0.03(+0.96%)
Mar 19, 2009
2.808
2.913
2.808
2.913
3,659
+0.04(+1.46%)
Mar 18, 2009
2.745
2.871
2.745
2.871
3,213
+0.12(+4.54%)
Mar 17, 2009
2.451
2.756
2.100
2.746
14,150
+0.42(+17.99%)
Mar 16, 2009
2.240
2.327
2.240
2.327
16,425
+0.14(+6.54%)
Mar 13, 2009
2.086
2.240
1.960
2.184
11,443
+0.19(+9.40%)
Mar 12, 2009
1.946
1.997
1.946
1.997
7,002
+0.05(+2.59%)
Mar 11, 2009
2.154
2.154
1.890
1.946
5,891
+0.10(+5.54%)
Mar 10, 2009
2.212
2.308
1.844
1.844
45,815
-0.39(-17.48%)
Mar 09, 2009
1.988
2.235
1.988
2.235
1,428
+0.15(+7.26%)
Mar 06, 2009
1.966
2.181
1.602
2.084
76,208
-0.07(-3.38%)
Mar 05, 2009
2.033
2.156
2.033
2.156
5,177
+0.06(+2.67%)
Mar 04, 2009
2.103
2.142
2.100
2.100
50,267
-0.14(-6.25%)
Mar 02, 2009
2.254
2.311
2.240
2.240
84,410
-0.07(-3.03%)
Feb 27, 2009
2.353
2.353
2.243
2.311
29,290
-0.06(-2.37%)
Feb 26, 2009
2.263
2.367
2.263
2.367
5,713
-0.07(-2.87%)
Feb 25, 2009
2.521
2.521
2.437
2.437
20,534
-0.08(-3.33%)
Feb 24, 2009
2.577
2.577
2.431
2.521
43,226
-0.15(-5.76%)
Feb 23, 2009
2.773
2.773
2.521
2.675
23,252
-0.18(-6.37%)
Feb 20, 2009
2.661
2.857
2.591
2.857
43,558
+0.14(+5.15%)
Feb 19, 2009
2.691
2.717
2.689
2.717
5,056
+0.01(+0.52%)
Feb 18, 2009
2.695
2.731
2.689
2.703
28,658
-0.03(-1.03%)
Feb 17, 2009
2.801
2.801
2.722
2.731
7,148
-0.07(-2.50%)
Feb 13, 2009
2.661
2.871
2.661
2.801
7,805
+0.01(+0.25%)
Feb 12, 2009
2.799
2.913
2.635
2.794
49,682
+0.13(+5.00%)
Feb 11, 2009
2.703
2.745
2.661
2.661
19,342
-0.06(-2.06%)
Feb 10, 2009
2.773
2.773
2.689
2.717
39,816
-0.02(-0.88%)
Feb 09, 2009
2.703
2.745
2.591
2.741
5,152
-0.00(-0.14%)
Feb 06, 2009
2.773
2.773
2.745
2.745
5,355
-0.03(-1.01%)
Feb 05, 2009
2.837
2.837
2.773
2.773
13,211
-0.01(-0.30%)
Feb 04, 2009
2.941
3.347
2.781
2.781
61,051
+0.01(+0.30%)
Feb 03, 2009
2.767
2.840
2.675
2.773
9,430
-0.02(-0.65%)
Feb 02, 2009
2.885
2.885
2.791
2.791
2,499
+0.02(+0.66%)
Jan 30, 2009
2.610
2.773
2.593
2.773
3,085
+0.03(+1.02%)
Jan 29, 2009
2.843
2.843
2.745
2.745
4,149
-0.10(-3.45%)
Jan 28, 2009
2.843
2.843
2.843
2.843
11,069
+0.04(+1.50%)
Jan 27, 2009
2.801
2.801
2.801
2.801
3,570
-0.14(-4.76%)
Jan 26, 2009
2.913
2.941
2.913
2.941
2,320
+0.14(+5.00%)
Jan 23, 2009
2.801
2.801
2.801
2.801
1,481
-0.10(-3.29%)
Jan 22, 2009
2.834
2.913
2.815
2.896
8,933
-0.16(-5.14%)
Jan 21, 2009
2.955
3.053
2.955
3.053
1,606
+0.18(+6.34%)
Jan 20, 2009
2.997
2.997
2.871
2.871
6,027
-0.10(-3.30%)
Jan 08, 2009
2.983
2.969
2.969
2.969
2,142
-0.02(-0.75%)
Jan 07, 2009
2.799
2.991
2.799
2.991
3,138
+0.20(+7.01%)
Jan 06, 2009
2.784
2.801
2.784
2.795
2,499
+0.20(+7.89%)
Jan 05, 2009
2.848
2.848
2.591
2.591
15,721
+0.21(+8.82%)
Jan 02, 2009
2.521
2.521
2.381
2.381
23,209
-0.14(-5.56%)
Dec 31, 2008
2.240
2.899
2.100
2.521
111,222
+0.24(+10.43%)
Dec 30, 2008
2.316
2.316
2.238
2.283
13,439
+0.04(+1.88%)
Dec 29, 2008
2.240
2.240
2.240
2.240
3,931
+0.11(+4.99%)
Dec 26, 2008
2.128
2.134
2.128
2.134
1,189
-0.09(-4.13%)
Dec 22, 2008
2.215
2.226
2.170
2.226
2,042
-0.10(-4.24%)
Dec 19, 2008
2.450
2.450
2.325
2.325
1,917
-0.13(-5.14%)
Dec 18, 2008
2.515
2.521
2.448
2.451
13,000
+0.14(+6.06%)
Dec 17, 2008
2.521
2.521
2.311
2.311
37,570
-0.24(-9.34%)
Dec 16, 2008
2.523
3.431
2.523
2.549
75,090
-0.01(-0.57%)
Dec 15, 2008
2.563
2.563
2.563
2.563
357
+0.01(+0.57%)
Dec 12, 2008
2.521
2.801
2.521
2.549
25,244
+0.01(+0.55%)
Dec 11, 2008
2.518
2.739
2.267
2.535
46,800
+0.64(+34.07%)
Dec 10, 2008
1.890
1.890
1.890
1.890
649
-0.21(-10.00%)
Dec 09, 2008
2.114
2.128
2.100
2.100
6,545
-0.08(-3.85%)
Dec 08, 2008
2.226
2.238
2.100
2.184
4,820
-0.06(-2.50%)
Dec 05, 2008
2.100
2.305
2.100
2.240
2,767
+0.00(+0.00%)
Dec 04, 2008
2.490
2.739
2.117
2.240
30,768
-0.25(-10.01%)
Dec 03, 2008
2.535
2.733
2.490
2.490
29,993
+0.06(+2.30%)
Dec 01, 2008
2.521
2.434
2.434
2.434
2,856
-0.09(-3.44%)
Nov 28, 2008
2.521
2.521
2.521
2.521
1,446
+0.10(+4.04%)
Nov 26, 2008
2.507
2.521
2.423
2.423
6,009
-0.01(-0.57%)
Nov 25, 2008
2.254
2.521
2.254
2.437
9,551
+0.00(+0.00%)
Nov 24, 2008
2.521
2.521
2.257
2.437
4,463
-0.08(-3.33%)
Nov 21, 2008
2.521
2.521
2.521
2.521
1,071
+0.04(+1.58%)
Nov 19, 2008
2.487
2.481
2.481
2.481
7,855
-0.32(-11.40%)
Nov 18, 2008
2.801
2.801
2.801
2.801
357
+0.00(+0.00%)
Nov 17, 2008
3.011
3.011
2.801
2.801
6,284
-0.41(-12.66%)
Nov 14, 2008
3.025
3.207
3.025
3.207
717
+0.01(+0.44%)
Nov 13, 2008
2.809
3.193
2.801
3.193
2,499
+0.26(+8.88%)
Nov 12, 2008
3.336
3.336
2.661
2.932
16,771
-0.14(-4.64%)
Nov 11, 2008
3.305
3.305
2.865
3.075
19,995
-0.44(-12.58%)
Nov 10, 2008
3.358
3.518
3.358
3.518
4,116
+0.38(+12.24%)
Nov 07, 2008
3.025
3.134
3.025
3.134
4,641
+0.04(+1.18%)
Nov 05, 2008
3.097
3.097
3.097
3.097
0
+0.05(+1.56%)
Nov 04, 2008
3.050
3.050
3.036
3.050
4,063
-0.02(-0.55%)
Nov 03, 2008
3.067
3.067
3.067
3.067
1,538
+0.01(+0.46%)
Oct 31, 2008
3.343
3.343
3.053
3.053
14,300
-0.17(-5.22%)
Oct 30, 2008
3.221
3.221
3.221
3.221
357
+0.00(+0.00%)
Oct 29, 2008
3.193
3.221
3.193
3.221
10,187
+0.03(+0.88%)
Oct 28, 2008
3.011
3.193
2.857
3.193
8,326
+0.04(+1.33%)
Oct 27, 2008
3.151
3.529
3.151
3.151
4,399
+0.10(+3.21%)
Oct 24, 2008
2.941
3.086
2.941
3.053
10,354
-0.22(-6.84%)
Oct 23, 2008
2.879
3.277
2.879
3.277
1,571
+0.48(+17.00%)
Oct 22, 2008
2.801
3.277
2.801
2.801
6,070
-0.14(-4.76%)
Oct 21, 2008
3.400
3.400
2.941
2.941
7,855
-0.11(-3.67%)
Oct 20, 2008
3.355
4.061
3.011
3.053
61,533
-0.17(-5.14%)
Oct 17, 2008
3.274
3.361
3.218
3.218
16,828
+0.27(+9.32%)
Oct 15, 2008
2.943
2.943
2.943
2.943
0
+0.00(+0.00%)
Oct 14, 2008
3.453
3.453
2.803
2.943
29,843
+0.00(+0.00%)
Oct 13, 2008
2.921
3.277
2.605
2.943
55,930
+0.28(+10.52%)
Oct 10, 2008
3.361
3.361
2.663
2.663
19,617
-0.64(-19.34%)
Oct 09, 2008
2.969
3.302
3.109
3.302
65,700
+0.36(+12.29%)
Oct 08, 2008
3.445
3.445
2.803
2.941
34,599
-0.49(-14.29%)
Oct 07, 2008
3.921
3.921
3.364
3.431
46,418
-0.62(-15.34%)
Oct 06, 2008
4.411
4.811
3.571
4.052
40,169
-0.43(-9.56%)
Oct 03, 2008
4.481
4.481
4.481
4.481
7,391
-0.01(-0.19%)
Oct 02, 2008
4.859
4.859
4.487
4.489
19,510
-0.25(-5.37%)
Oct 01, 2008
4.621
4.795
4.618
4.744
31,582
-0.02(-0.35%)
Sep 30, 2008
4.621
4.761
4.484
4.761
11,426
-0.08(-1.73%)
Sep 29, 2008
4.761
5.601
4.551
4.845
37,024
+0.13(+2.67%)
Sep 26, 2008
4.761
4.817
4.719
4.719
7,034
+0.03(+0.60%)
Sep 25, 2008
4.691
4.691
4.691
4.691
357
-0.08(-1.62%)
Sep 24, 2008
4.768
4.768
4.768
4.768
10,711
-0.00(-0.03%)
Sep 23, 2008
4.761
4.851
4.761
4.769
4,352
+0.01(+0.18%)
Sep 22, 2008
4.621
5.038
4.621
4.761
12,186
+0.01(+0.29%)
Sep 19, 2008
4.764
5.069
4.747
4.747
10,012
-0.14(-2.87%)
Sep 18, 2008
4.831
4.986
4.831
4.887
3,927
+0.06(+1.16%)
Sep 17, 2008
4.971
4.971
4.828
4.831
7,027
-0.14(-2.82%)
Sep 15, 2008
4.971
4.971
4.971
4.971
3,927
-0.14(-2.69%)
Sep 12, 2008
5.044
5.108
4.957
5.108
7,712
+0.27(+5.55%)
Sep 11, 2008
4.845
4.845
4.839
4.839
3,927
-0.23(-4.53%)
Sep 10, 2008
5.069
5.069
5.069
5.069
1,428
+0.00(+0.08%)
Sep 09, 2008
5.016
5.142
5.013
5.065
24,280
+0.07(+1.38%)
Sep 08, 2008
4.915
4.996
4.912
4.996
1,071
-0.11(-2.25%)
Sep 05, 2008
5.111
5.111
5.111
5.111
357
+0.07(+1.39%)
Sep 04, 2008
5.181
5.181
4.904
5.041
18,567
-0.29(-5.36%)
Sep 03, 2008
5.545
5.573
5.327
5.327
11,122
+0.08(+1.44%)
Sep 02, 2008
5.321
5.321
5.251
5.251
6,427
-0.07(-1.32%)
Aug 29, 2008
5.321
5.321
5.321
5.321
599
+0.02(+0.37%)
Aug 28, 2008
5.321
5.321
5.297
5.302
11,897
-0.02(-0.37%)
Aug 27, 2008
5.540
5.540
5.117
5.321
6,784
-0.22(-4.04%)
Aug 21, 2008
5.545
5.545
5.545
5.545
1,071
-0.08(-1.49%)
Aug 20, 2008
5.741
5.741
5.629
5.629
4,998
-0.08(-1.42%)
Aug 18, 2008
5.934
5.934
5.708
5.710
1,428
+0.07(+1.19%)
Aug 15, 2008
5.671
5.671
5.643
5.643
8,212
-0.18(-3.17%)
Aug 14, 2008
5.853
5.884
5.601
5.828
8,051
+0.15(+2.69%)
Aug 13, 2008
5.741
5.741
5.666
5.675
4,784
-0.21(-3.50%)
Aug 12, 2008
5.702
6.301
5.702
5.881
9,015
+0.00(+0.00%)
Aug 11, 2008
5.881
6.861
5.881
5.881
6,295
-0.28(-4.55%)
Aug 08, 2008
5.982
6.301
5.982
6.161
2,856
-0.23(-3.61%)
Aug 07, 2008
6.027
6.548
5.901
6.392
4,827
+0.20(+3.19%)
Aug 06, 2008
6.598
6.598
6.195
6.195
12,229
-0.67(-9.71%)
Aug 05, 2008
6.495
6.861
6.439
6.861
9,319
+0.47(+7.41%)
Aug 04, 2008
6.497
7.139
6.388
6.388
13,286
-0.24(-3.67%)
Aug 01, 2008
6.579
6.632
6.579
6.632
999
-0.18(-2.59%)
Jul 31, 2008
6.721
7.142
6.721
6.808
2,667
+0.02(+0.25%)
Jul 30, 2008
6.805
7.105
6.758
6.791
50,703
-0.19(-2.77%)
Jul 29, 2008
6.985
6.985
6.985
6.985
1,781
+0.46(+6.99%)
Jul 28, 2008
6.927
7.276
6.481
6.528
25,430
-0.75(-10.31%)
Jul 25, 2008
7.280
7.282
6.904
7.279
3,463
+0.17(+2.32%)
Jul 24, 2008
7.559
7.559
7.114
7.114
13,579
-0.31(-4.15%)
Jul 23, 2008
7.422
7.422
7.422
7.422
357
-0.20(-2.57%)
Jul 22, 2008
7.422
7.618
7.422
7.618
9,040
+0.06(+0.74%)
Jul 21, 2008
7.139
7.562
7.111
7.562
14,718
+0.28(+3.89%)
Jul 18, 2008
7.279
7.279
7.279
7.279
0
+0.00(+0.00%)
Jul 17, 2008
7.279
7.279
7.279
7.279
13,211
+0.00(+0.00%)
Jul 16, 2008
7.279
7.279
7.279
7.279
0
+0.00(+0.00%)
Jul 15, 2008
6.867
7.416
6.817
7.279
3,927
-0.14(-1.92%)
Jul 14, 2008
7.422
7.422
7.422
7.422
357
-0.07(-0.93%)
Jul 11, 2008
7.492
7.492
7.492
7.492
357
-0.04(-0.59%)
Jul 10, 2008
7.559
7.559
7.422
7.536
6,427
-0.03(-0.33%)
Jul 09, 2008
7.559
7.676
6.805
7.562
6,784
-0.02(-0.26%)
Jul 08, 2008
7.424
7.632
7.424
7.581
2,499
-0.13(-1.74%)
Jul 07, 2008
7.982
8.010
7.508
7.716
3,256
+0.29(+3.92%)
Jul 04, 2008
7.424
7.424
7.424
7.424
0
+0.00(+0.00%)
Jul 03, 2008
7.424
7.424
7.424
7.424
0
+0.00(+0.00%)
Jul 02, 2008
7.475
7.534
7.424
7.424
4,716
+0.00(+0.04%)
Jul 01, 2008
7.422
7.422
7.408
7.422
8,341
+0.27(+3.78%)
Jun 30, 2008
7.151
7.151
7.151
7.151
0
+0.00(+0.00%)
Jun 27, 2008
7.465
7.465
7.151
7.151
1,410
+0.01(+0.13%)
Jun 26, 2008
7.142
7.142
7.142
7.142
1,071
-0.42(-5.56%)
Jun 25, 2008
7.562
7.562
7.562
7.562
0
+0.00(+0.00%)
Jun 24, 2008
7.562
7.562
7.562
7.562
357
+0.00(+0.00%)
Jun 23, 2008
7.548
7.562
7.548
7.562
2,499
+0.14(+1.85%)
Jun 20, 2008
7.049
7.461
7.046
7.424
17,203
+0.37(+5.24%)
Jun 19, 2008
6.724
7.114
6.724
7.055
9,294
+0.34(+5.09%)
Jun 18, 2008
6.693
6.713
6.693
6.713
7,498
+0.05(+0.80%)
Jun 17, 2008
6.660
6.660
6.660
6.660
0
+0.00(+0.00%)
Jun 16, 2008
6.511
6.707
6.332
6.660
35,652
-0.27(-3.88%)
Jun 13, 2008
6.467
6.929
6.467
6.929
10,579
-0.06(-0.84%)
Jun 12, 2008
6.993
7.002
6.988
6.988
1,417
-0.01(-0.20%)
Jun 11, 2008
6.721
7.002
6.721
7.002
9,805
-0.02(-0.30%)
Jun 10, 2008
6.534
7.139
6.349
7.023
8,219
+0.30(+4.44%)
Jun 09, 2008
6.721
7.002
6.665
6.724
22,102
-0.24(-3.38%)
Jun 06, 2008
6.875
6.960
6.875
6.960
2,142
-0.11(-1.58%)
Jun 05, 2008
6.974
7.072
6.974
7.072
1,071
-0.04(-0.59%)
Jun 04, 2008
7.072
7.245
7.072
7.114
5,902
-0.10(-1.36%)
Jun 03, 2008
7.209
7.212
7.072
7.212
2,392
+0.11(+1.50%)
Jun 02, 2008
7.209
7.209
7.016
7.105
9,073
+0.11(+1.56%)
May 30, 2008
6.990
7.016
6.988
6.996
5,166
-0.08(-1.07%)
May 29, 2008
6.825
7.072
6.825
7.072
6,248
-0.02(-0.32%)
May 28, 2008
7.184
7.184
7.004
7.094
5,941
-0.36(-4.88%)
May 27, 2008
7.276
7.475
7.276
7.458
1,428
+0.32(+4.43%)
May 26, 2008
7.016
7.142
7.016
7.142
2,142
+0.00(+0.00%)
May 23, 2008
7.016
7.142
7.016
7.142
2,142
+0.14(+2.00%)
May 22, 2008
6.881
7.559
6.721
7.002
14,282
+0.00(+0.00%)
May 21, 2008
7.226
7.431
6.985
7.002
27,851
-0.29(-3.97%)
May 20, 2008
7.380
7.982
7.282
7.291
12,954
-0.27(-3.58%)
May 19, 2008
7.539
8.186
7.326
7.562
69,856
+0.34(+4.65%)
May 16, 2008
5.626
7.385
5.626
7.226
288,722
+1.64(+29.32%)
May 15, 2008
5.598
5.598
5.587
5.587
1,785
+0.06(+1.01%)
May 14, 2008
5.456
5.531
5.456
5.531
8,569
+0.12(+2.23%)
May 13, 2008
5.411
5.414
5.411
5.411
4,784
+0.20(+3.93%)
May 12, 2008
5.209
5.293
5.206
5.206
2,142
+0.07(+1.31%)
May 09, 2008
4.761
5.139
4.761
5.139
2,499
+0.38(+8.07%)
May 08, 2008
4.761
4.761
4.683
4.755
17,746
+0.19(+4.17%)
May 07, 2008
4.621
4.621
4.495
4.565
23,284
+0.08(+1.88%)
May 06, 2008
4.459
4.526
4.442
4.481
19,510
-0.07(-1.51%)
May 05, 2008
4.550
4.550
4.550
4.550
357
-0.05(-1.13%)
May 02, 2008
4.761
4.761
4.481
4.601
39,905
-0.16(-3.35%)
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.