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
)
55.25
+0.25 (+0.45%)
Streaming Delayed Price
Updated: 4:00 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 29, 2011
4.212
4.212
4.189
4.189
26,006
-0.03(-0.81%)
Apr 28, 2011
4.255
4.261
4.192
4.223
14,403
-0.10(-2.21%)
Apr 27, 2011
4.357
4.498
4.180
4.319
8,307
-0.02(-0.53%)
Apr 26, 2011
4.279
4.348
4.279
4.342
6,057
-0.01(-0.27%)
Apr 25, 2011
4.407
4.417
4.114
4.354
15,040
+0.31(+7.57%)
Apr 21, 2011
4.053
4.131
4.045
4.047
13,271
+0.00(+0.00%)
Apr 20, 2011
4.146
4.325
4.019
4.047
12,821
-0.09(-2.16%)
Apr 19, 2011
4.192
4.247
4.120
4.137
8,999
-0.03(-0.69%)
Apr 18, 2011
4.437
4.437
4.163
4.166
24,078
-0.27(-6.06%)
Apr 15, 2011
4.443
4.449
4.435
4.435
1,038
-0.01(-0.13%)
Apr 14, 2011
4.495
4.591
4.435
4.440
20,872
-0.04(-0.84%)
Apr 13, 2011
4.492
4.492
4.478
4.478
16,268
+0.01(+0.13%)
Apr 12, 2011
4.463
4.472
4.463
4.472
1,038
+0.01(+0.19%)
Apr 11, 2011
4.377
4.463
4.377
4.463
62,652
+0.00(+0.00%)
Apr 08, 2011
4.458
4.471
4.458
4.463
35,653
+0.00(+0.00%)
Apr 07, 2011
4.432
4.478
4.432
4.463
3,461
+0.00(+0.06%)
Apr 06, 2011
4.498
4.498
4.391
4.461
13,413
+0.00(+0.06%)
Apr 05, 2011
4.556
4.573
4.377
4.458
17,404
-0.13(-2.93%)
Apr 04, 2011
4.553
4.592
4.553
4.592
15,431
-0.05(-1.06%)
Apr 01, 2011
4.738
4.738
4.619
4.641
6,798
-0.12(-2.58%)
Mar 31, 2011
4.556
4.764
4.553
4.764
30,987
+0.16(+3.55%)
Mar 30, 2011
4.600
4.677
4.596
4.600
17,321
-0.08(-1.70%)
Mar 29, 2011
4.619
4.767
4.617
4.680
16,615
+0.11(+2.31%)
Mar 28, 2011
4.612
4.619
4.539
4.575
7,220
+0.00(+0.06%)
Mar 25, 2011
4.579
4.612
4.541
4.572
23,181
-0.11(-2.31%)
Mar 24, 2011
4.738
4.744
4.625
4.680
25,469
-0.10(-2.00%)
Mar 23, 2011
4.793
4.793
4.732
4.775
7,615
+0.01(+0.18%)
Mar 22, 2011
4.799
4.799
4.767
4.767
5,538
-0.07(-1.49%)
Mar 21, 2011
4.839
4.868
4.839
4.839
14,268
+0.04(+0.84%)
Mar 18, 2011
4.859
4.859
4.744
4.799
14,275
-0.01(-0.30%)
Mar 17, 2011
4.833
4.911
4.813
4.813
5,832
-0.06(-1.24%)
Mar 16, 2011
4.908
4.911
4.790
4.874
14,164
-0.08(-1.52%)
Mar 15, 2011
4.914
5.056
4.911
4.949
10,986
-0.04(-0.81%)
Mar 14, 2011
4.989
4.989
4.989
4.989
456
+0.01(+0.23%)
Mar 11, 2011
4.978
5.009
4.975
4.978
5,946
-0.13(-2.49%)
Mar 10, 2011
5.122
5.194
5.024
5.105
15,116
-0.02(-0.39%)
Mar 09, 2011
5.022
5.228
5.022
5.125
11,698
+0.03(+0.68%)
Mar 08, 2011
5.194
5.217
5.091
5.091
8,629
-0.08(-1.55%)
Mar 07, 2011
5.177
5.177
5.119
5.171
6,590
-0.03(-0.50%)
Mar 04, 2011
5.191
5.197
5.116
5.197
3,033
+0.13(+2.55%)
Mar 03, 2011
5.251
5.331
5.048
5.068
50,447
-0.24(-4.49%)
Mar 02, 2011
5.248
5.331
5.248
5.306
22,281
+0.07(+1.43%)
Mar 01, 2011
5.205
5.383
5.205
5.231
95,215
+0.04(+0.77%)
Feb 28, 2011
5.045
5.191
4.875
5.191
24,453
+0.14(+2.84%)
Feb 25, 2011
4.884
5.048
4.875
5.048
15,934
+0.17(+3.53%)
Feb 24, 2011
4.832
4.887
4.752
4.875
182,885
+0.00(+0.00%)
Feb 23, 2011
4.873
4.890
4.795
4.875
45,043
+0.00(+0.00%)
Feb 22, 2011
4.847
4.890
4.844
4.875
32,487
+0.03(+0.59%)
Feb 18, 2011
4.807
4.896
4.783
4.847
28,159
+0.06(+1.20%)
Feb 17, 2011
4.752
4.838
4.752
4.789
11,408
+0.08(+1.77%)
Feb 16, 2011
4.706
4.789
4.692
4.706
58,097
+0.00(+0.06%)
Feb 15, 2011
4.652
4.703
4.646
4.703
68,349
+0.01(+0.31%)
Feb 14, 2011
4.701
4.764
4.660
4.689
49,262
+0.00(+0.00%)
Feb 11, 2011
4.620
4.701
4.617
4.689
77,962
+0.08(+1.69%)
Feb 10, 2011
4.603
4.612
4.563
4.611
38,355
+0.01(+0.18%)
Feb 09, 2011
4.626
4.666
4.576
4.603
74,123
-0.01(-0.12%)
Feb 08, 2011
4.554
4.635
4.500
4.609
97,112
+0.08(+1.77%)
Feb 07, 2011
4.359
4.571
4.353
4.528
148,058
+0.23(+5.27%)
Feb 04, 2011
4.302
4.302
4.302
4.302
5,875
+0.02(+0.39%)
Feb 03, 2011
4.310
4.310
4.259
4.285
37,891
+0.01(+0.15%)
Feb 02, 2011
4.313
4.313
4.262
4.279
2,057
-0.01(-0.27%)
Feb 01, 2011
4.236
4.316
4.233
4.290
18,647
-0.03(-0.73%)
Jan 31, 2011
4.260
4.322
4.260
4.322
3,138
+0.06(+1.41%)
Jan 28, 2011
4.262
4.265
4.259
4.262
4,881
-0.07(-1.52%)
Jan 27, 2011
4.305
4.331
4.245
4.328
165,161
+0.01(+0.27%)
Jan 26, 2011
4.193
4.359
4.181
4.316
148,407
+0.07(+1.76%)
Jan 25, 2011
4.259
4.259
4.161
4.242
32,901
-0.02(-0.40%)
Jan 24, 2011
4.345
4.371
4.254
4.259
60,695
-0.09(-1.98%)
Jan 21, 2011
4.388
4.411
4.296
4.345
31,050
-0.03(-0.66%)
Jan 20, 2011
4.431
4.431
4.286
4.374
66,860
-0.05(-1.23%)
Jan 19, 2011
4.417
4.431
4.388
4.428
14,812
+0.04(+0.92%)
Jan 18, 2011
4.374
4.447
4.374
4.388
31,284
+0.01(+0.33%)
Jan 14, 2011
4.161
4.435
4.161
4.374
19,585
+0.13(+3.04%)
Jan 13, 2011
4.296
4.296
4.242
4.245
8,493
-0.03(-0.73%)
Jan 12, 2011
4.067
4.276
4.018
4.276
72,596
+0.21(+5.22%)
Jan 11, 2011
4.050
4.064
4.004
4.064
21,520
+0.05(+1.21%)
Jan 10, 2011
3.941
4.015
3.915
4.015
11,782
+0.04(+1.08%)
Jan 07, 2011
3.998
4.064
3.952
3.972
21,548
-0.04(-0.93%)
Jan 06, 2011
4.050
4.050
3.892
4.009
136,419
-0.04(-1.06%)
Jan 05, 2011
4.001
4.144
3.943
4.052
49,708
-0.05(-1.19%)
Jan 04, 2011
4.084
4.101
3.972
4.101
69,241
+0.06(+1.49%)
Jan 03, 2011
3.961
4.044
3.961
4.041
24,442
+0.09(+2.26%)
Dec 31, 2010
3.814
3.952
3.814
3.952
42,539
+0.07(+1.69%)
Dec 30, 2010
3.872
3.886
3.829
3.886
26,360
+0.05(+1.42%)
Dec 29, 2010
3.872
3.900
3.814
3.832
29,718
-0.05(-1.28%)
Dec 28, 2010
3.872
3.881
3.860
3.881
7,984
-0.04(-0.93%)
Dec 27, 2010
3.872
3.918
3.872
3.918
24,882
+0.07(+1.94%)
Dec 23, 2010
3.823
3.843
3.823
3.843
2,423
+0.04(+1.06%)
Dec 22, 2010
3.860
3.900
3.791
3.803
31,033
-0.04(-1.05%)
Dec 21, 2010
3.777
3.872
3.774
3.843
18,110
+0.08(+2.06%)
Dec 20, 2010
3.763
3.867
3.763
3.766
32,312
-0.07(-1.94%)
Dec 17, 2010
3.832
3.906
3.789
3.840
38,983
-0.01(-0.22%)
Dec 16, 2010
3.875
3.877
3.803
3.849
31,887
-0.03(-0.74%)
Dec 15, 2010
3.866
3.938
3.832
3.877
22,186
+0.01(+0.30%)
Dec 14, 2010
3.943
4.004
3.788
3.866
20,206
-0.09(-2.32%)
Dec 13, 2010
4.001
4.001
3.867
3.958
9,417
-0.04(-0.93%)
Dec 10, 2010
3.920
4.006
3.843
3.995
30,977
+0.07(+1.67%)
Dec 09, 2010
3.943
3.986
3.929
3.929
11,642
-0.03(-0.86%)
Dec 08, 2010
3.921
3.976
3.921
3.963
8,939
+0.03(+0.65%)
Dec 07, 2010
4.023
4.047
3.936
3.938
8,623
-0.09(-2.12%)
Dec 06, 2010
4.032
4.063
4.020
4.023
28,741
+0.02(+0.43%)
Dec 03, 2010
3.909
4.029
3.909
4.006
12,744
+0.10(+2.55%)
Dec 02, 2010
3.779
3.978
3.779
3.907
458,712
+0.21(+5.61%)
Dec 01, 2010
3.750
3.750
3.694
3.699
25,126
+0.02(+0.46%)
Nov 30, 2010
3.682
3.682
3.682
3.682
351
+0.01(+0.23%)
Nov 29, 2010
3.624
3.713
3.623
3.674
7,236
-0.01(-0.15%)
Nov 26, 2010
3.765
3.765
3.674
3.679
3,871
+0.01(+0.31%)
Nov 24, 2010
3.628
3.668
3.668
3.668
7,644
+0.00(+0.00%)
Nov 23, 2010
3.623
3.671
3.623
3.668
21,712
+0.04(+1.10%)
Nov 22, 2010
3.623
3.779
3.623
3.628
13,304
+0.03(+0.71%)
Nov 19, 2010
3.594
3.634
3.594
3.603
24,658
+0.01(+0.40%)
Nov 18, 2010
3.682
3.707
3.583
3.588
17,246
-0.10(-2.77%)
Nov 17, 2010
3.597
3.884
3.594
3.691
12,836
-0.05(-1.44%)
Nov 16, 2010
3.874
3.874
3.381
3.745
128,759
-0.20(-5.18%)
Nov 15, 2010
3.918
3.963
3.918
3.949
3,519
+0.06(+1.46%)
Nov 12, 2010
3.949
3.949
3.836
3.892
18,559
-0.08(-2.00%)
Nov 11, 2010
3.759
3.978
3.756
3.972
31,430
+0.04(+0.94%)
Nov 10, 2010
3.821
3.978
3.821
3.935
98,342
-0.04(-1.07%)
Nov 09, 2010
3.823
4.009
3.823
3.978
31,761
+0.05(+1.30%)
Nov 08, 2010
3.975
4.015
3.901
3.927
35,960
-0.03(-0.65%)
Nov 05, 2010
3.725
4.006
3.696
3.952
92,316
+0.24(+6.59%)
Nov 04, 2010
3.685
3.725
3.671
3.708
34,351
+0.03(+0.77%)
Nov 03, 2010
3.756
3.835
3.679
3.679
40,257
-0.14(-3.57%)
Nov 02, 2010
3.605
4.057
3.572
3.816
302,390
+0.15(+4.11%)
Nov 01, 2010
3.702
4.009
3.640
3.665
258,099
+0.03(+0.78%)
Oct 29, 2010
3.716
3.716
3.553
3.637
85,840
-0.06(-1.69%)
Oct 28, 2010
3.807
3.875
3.696
3.699
64,057
-0.16(-4.26%)
Oct 27, 2010
4.009
4.009
3.788
3.864
34,457
-0.10(-2.58%)
Oct 25, 2010
4.054
4.098
3.902
3.966
88,751
-0.05(-1.34%)
Oct 22, 2010
3.989
4.086
3.989
4.020
116,947
-0.03(-0.77%)
Oct 21, 2010
3.867
4.148
3.867
4.052
151,091
+0.12(+2.96%)
Oct 20, 2010
3.725
4.006
3.611
3.935
350,691
+0.16(+4.21%)
Oct 19, 2010
4.304
4.304
3.759
3.776
746,184
-0.40(-9.65%)
Oct 18, 2010
5.111
5.111
4.168
4.179
1,302,159
-1.20(-22.37%)
Oct 15, 2010
5.861
5.861
5.285
5.384
376,859
-0.52(-8.85%)
Oct 14, 2010
6.109
6.390
5.893
5.907
388,960
-0.41(-6.56%)
Oct 13, 2010
7.640
7.799
5.029
6.322
2,670,103
-3.12(-33.04%)
Oct 12, 2010
9.376
9.441
9.376
9.441
1,759
+0.14(+1.47%)
Oct 11, 2010
9.228
9.376
9.228
9.305
5,043
-0.03(-0.37%)
Oct 08, 2010
9.234
9.464
9.234
9.339
9,615
+0.16(+1.76%)
Oct 07, 2010
9.163
9.305
9.151
9.177
15,810
+0.09(+0.94%)
Oct 06, 2010
9.092
9.163
9.083
9.092
44,449
+0.00(+0.01%)
Oct 05, 2010
9.092
9.092
9.091
9.091
4,575
+0.06(+0.62%)
Oct 04, 2010
9.092
9.092
9.035
9.035
1,812
+0.06(+0.65%)
Oct 01, 2010
8.961
8.977
8.961
8.977
4,297
-0.12(-1.27%)
Sep 30, 2010
9.092
9.092
9.021
9.092
10,770
+0.00(+0.00%)
Sep 28, 2010
9.092
9.092
9.092
9.092
15,486
+0.14(+1.62%)
Sep 27, 2010
9.035
9.092
8.947
8.947
13,691
-0.10(-1.10%)
Sep 24, 2010
9.038
9.046
9.038
9.046
3,871
+0.17(+1.89%)
Sep 22, 2010
8.882
8.879
8.879
8.879
2,463
-0.17(-1.85%)
Sep 21, 2010
8.879
9.046
8.879
9.046
2,463
+0.29(+3.34%)
Sep 20, 2010
8.808
8.808
8.543
8.754
21,997
+0.01(+0.06%)
Sep 17, 2010
8.748
8.748
8.748
8.748
978
-0.36(-3.93%)
Sep 15, 2010
9.092
9.106
9.092
9.106
7,468
+0.01(+0.16%)
Sep 14, 2010
9.092
9.092
9.073
9.092
9,513
+0.00(+0.00%)
Sep 13, 2010
9.154
9.376
8.953
9.092
15,870
-0.21(-2.29%)
Sep 10, 2010
9.305
9.305
9.305
9.305
703
+0.00(+0.00%)
Sep 09, 2010
9.632
9.663
9.194
9.305
3,336
-0.32(-3.31%)
Sep 08, 2010
9.623
9.623
9.623
9.623
724
-0.07(-0.76%)
Sep 07, 2010
9.617
9.842
9.524
9.697
1,865
+0.22(+2.27%)
Sep 03, 2010
9.586
9.586
9.340
9.482
25,262
-0.06(-0.62%)
Sep 02, 2010
9.300
9.602
9.300
9.541
2,105
+0.12(+1.23%)
Sep 01, 2010
9.733
9.733
9.309
9.425
2,119
+0.18(+1.96%)
Aug 31, 2010
9.233
9.244
9.233
9.244
2,119
-0.14(-1.48%)
Aug 30, 2010
9.448
9.615
9.269
9.383
19,785
-0.08(-0.90%)
Aug 27, 2010
9.827
9.833
9.340
9.467
18,923
-0.41(-4.15%)
Aug 26, 2010
10.12
10.19
9.878
9.878
14,443
-0.17(-1.69%)
Aug 25, 2010
10.19
10.25
10.05
10.05
24,301
-0.14(-1.39%)
Aug 24, 2010
10.19
10.27
10.13
10.19
15,609
-0.20(-1.96%)
Aug 23, 2010
10.09
10.72
9.892
10.39
85,173
+0.49(+4.91%)
Aug 20, 2010
10.11
10.12
9.903
9.906
6,006
+0.00(+0.00%)
Aug 19, 2010
9.903
9.957
9.835
9.906
16,528
-0.10(-0.96%)
Aug 18, 2010
9.886
10.12
9.886
10.00
11,415
+0.10(+0.97%)
Aug 17, 2010
10.05
10.05
9.835
9.906
22,396
+0.00(+0.00%)
Aug 16, 2010
9.835
9.906
9.835
9.906
1,059
+0.14(+1.45%)
Aug 13, 2010
9.765
9.906
9.765
9.765
6,013
-0.11(-1.14%)
Aug 12, 2010
9.906
10.04
9.765
9.877
20,404
+0.11(+1.15%)
Aug 11, 2010
9.770
10.07
9.651
9.765
11,408
-0.34(-3.38%)
Aug 10, 2010
10.19
10.20
9.780
10.11
11,701
+0.31(+3.19%)
Aug 09, 2010
9.765
10.34
9.765
9.793
32,950
+0.03(+0.29%)
Aug 06, 2010
9.569
9.765
9.564
9.765
3,886
+0.19(+1.98%)
Aug 05, 2010
9.736
9.736
9.477
9.575
1,766
+0.03(+0.36%)
Aug 04, 2010
9.827
9.900
9.425
9.541
16,856
-0.13(-1.32%)
Aug 03, 2010
9.460
9.977
9.340
9.668
41,076
+0.20(+2.09%)
Aug 02, 2010
9.170
9.603
9.170
9.470
1,413
+0.27(+2.92%)
Jul 30, 2010
9.122
9.202
9.119
9.202
2,331
+0.07(+0.81%)
Jul 29, 2010
8.774
9.187
8.774
9.128
6,168
+0.36(+4.13%)
Jul 28, 2010
8.733
8.766
8.733
8.766
10,493
-0.01(-0.10%)
Jul 27, 2010
8.743
8.916
8.743
8.774
5,229
+0.11(+1.31%)
Jul 26, 2010
8.488
8.661
8.454
8.661
8,479
+0.17(+2.00%)
Jul 23, 2010
8.491
8.491
8.491
8.491
353
+0.00(+0.00%)
Jul 22, 2010
8.143
8.491
8.143
8.491
2,296
+0.20(+2.46%)
Jul 21, 2010
8.491
8.491
8.233
8.287
34,091
-0.16(-1.94%)
Jul 20, 2010
8.349
8.481
8.349
8.451
5,476
-0.11(-1.29%)
Jul 19, 2010
8.672
8.672
8.559
8.562
16,521
-0.03(-0.33%)
Jul 16, 2010
8.590
8.590
8.590
8.590
353
-0.03(-0.39%)
Jul 15, 2010
8.743
8.746
8.624
8.624
9,539
+0.26(+3.15%)
Jul 13, 2010
8.361
8.361
8.361
8.361
0
-0.42(-4.77%)
Jul 12, 2010
8.231
8.783
8.231
8.780
1,413
-0.18(-1.96%)
Jul 09, 2010
8.952
8.955
8.944
8.955
2,119
+0.35(+4.04%)
Jul 08, 2010
8.727
8.727
8.607
8.607
1,342
+0.14(+1.71%)
Jul 07, 2010
8.307
8.519
8.307
8.463
2,826
+0.16(+1.87%)
Jul 06, 2010
9.023
9.030
8.284
8.307
33,974
-1.02(-10.93%)
Jul 02, 2010
8.797
9.473
8.720
9.326
28,820
+0.83(+9.83%)
Jul 01, 2010
8.349
8.491
8.349
8.491
2,561
-0.00(-0.00%)
Jun 30, 2010
8.392
8.499
8.293
8.491
23,838
+0.10(+1.18%)
Jun 29, 2010
8.423
8.491
8.349
8.392
3,179
-0.45(-5.12%)
Jun 25, 2010
8.845
8.845
8.845
8.845
706
+0.09(+1.00%)
Jun 24, 2010
8.604
8.774
8.604
8.757
4,593
+0.21(+2.43%)
Jun 23, 2010
8.717
8.717
8.549
8.549
1,695
-0.21(-2.36%)
Jun 22, 2010
8.437
8.756
8.296
8.756
5,211
+0.19(+2.20%)
Jun 18, 2010
8.270
8.567
8.567
8.567
1,766
-0.09(-1.01%)
Jun 17, 2010
8.632
8.689
8.632
8.655
8,567
-0.05(-0.52%)
Jun 15, 2010
8.700
8.700
8.700
8.700
353
-0.07(-0.84%)
Jun 14, 2010
8.675
8.774
8.361
8.774
13,426
+0.14(+1.64%)
Jun 11, 2010
8.715
8.715
8.392
8.632
3,886
+0.00(+0.00%)
Jun 10, 2010
8.548
8.632
8.548
8.632
1,766
+0.53(+6.57%)
Jun 09, 2010
8.100
8.100
8.100
8.100
354
-0.13(-1.56%)
Jun 08, 2010
8.500
8.500
8.229
8.229
709
-0.22(-2.55%)
Jun 07, 2010
8.909
8.909
8.220
8.444
9,948
-0.29(-3.32%)
Jun 04, 2010
8.732
8.734
8.275
8.734
2,839
+0.51(+6.25%)
Jun 01, 2010
8.222
8.220
8.220
8.220
1,064
-0.56(-6.40%)
May 28, 2010
8.461
8.782
8.422
8.782
11,265
+0.30(+3.55%)
May 27, 2010
8.472
8.481
8.472
8.481
709
+0.26(+3.22%)
May 26, 2010
8.269
8.357
8.100
8.216
9,550
-0.07(-0.82%)
May 25, 2010
8.171
8.284
8.171
8.284
2,317
-0.03(-0.34%)
May 24, 2010
8.546
8.546
8.312
8.312
1,419
-0.17(-1.99%)
May 21, 2010
8.365
8.847
8.365
8.481
10,175
+0.17(+2.03%)
May 20, 2010
8.482
8.844
8.236
8.312
42,562
-0.43(-4.87%)
May 19, 2010
8.932
8.943
8.729
8.737
21,437
-0.14(-1.52%)
May 18, 2010
8.737
8.946
8.709
8.872
18,821
+0.14(+1.58%)
May 17, 2010
8.734
8.757
8.670
8.734
12,063
+0.00(+0.00%)
May 14, 2010
9.264
9.298
8.591
8.734
26,271
-0.42(-4.62%)
May 13, 2010
9.030
9.298
9.030
9.157
6,619
+0.06(+0.62%)
May 12, 2010
9.019
9.298
9.016
9.101
20,468
-0.10(-1.13%)
May 11, 2010
9.292
9.605
8.033
9.205
85,798
+1.12(+13.83%)
May 10, 2010
8.024
8.191
7.889
8.086
32,162
+0.39(+5.03%)
May 07, 2010
7.699
7.699
7.699
7.699
532
-0.16(-2.06%)
May 06, 2010
7.841
7.861
7.830
7.861
11,243
+0.02(+0.25%)
May 05, 2010
7.799
7.841
7.790
7.841
4,500
-0.23(-2.79%)
May 04, 2010
8.067
8.067
8.067
8.067
709
+0.02(+0.27%)
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.