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
Ruth's Hospitality
(NQ:
RUTH
)
N/A
UNCHANGED
Last Price
Updated: 4:00 PM EDT, Jun 13, 2023
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
2.792
3.099
2.707
3.082
1,141,642
+0.36(+13.12%)
Apr 29, 2009
2.648
2.852
2.562
2.724
699,155
+0.09(+3.23%)
Apr 28, 2009
2.477
2.682
2.341
2.639
889,892
+0.13(+5.08%)
Apr 27, 2009
2.162
2.597
2.114
2.511
955,047
+0.18(+7.66%)
Apr 24, 2009
1.907
2.545
1.847
2.333
3,698,896
+0.54(+30.48%)
Apr 23, 2009
1.507
1.830
1.422
1.788
1,278,649
+0.32(+22.09%)
Apr 22, 2009
1.447
1.498
1.379
1.464
165,171
-0.01(-0.58%)
Apr 21, 2009
1.320
1.507
1.320
1.473
136,811
+0.10(+7.45%)
Apr 20, 2009
1.473
1.481
1.362
1.371
147,202
-0.12(-8.00%)
Apr 17, 2009
1.532
1.532
1.447
1.490
246,254
-0.04(-2.78%)
Apr 16, 2009
1.566
1.566
1.481
1.532
293,578
-0.03(-1.64%)
Apr 15, 2009
1.481
1.558
1.371
1.558
175,343
+0.08(+5.17%)
Apr 14, 2009
1.541
1.575
1.447
1.481
261,199
-0.09(-5.95%)
Apr 13, 2009
1.481
1.575
1.362
1.575
249,150
+0.09(+6.32%)
Apr 09, 2009
1.422
1.490
1.396
1.481
717,328
+0.11(+8.07%)
Apr 08, 2009
1.030
1.515
1.030
1.371
960,629
+0.36(+35.29%)
Apr 07, 2009
1.090
1.090
1.013
1.013
103,522
-0.09(-8.46%)
Apr 06, 2009
1.098
1.115
1.064
1.107
75,844
-0.03(-2.26%)
Apr 03, 2009
1.132
1.132
0.9790
1.132
141,520
+0.00(+0.00%)
Apr 02, 2009
1.124
1.175
1.064
1.132
203,341
+0.05(+4.72%)
Apr 01, 2009
1.022
1.090
1.005
1.081
72,376
+0.05(+4.96%)
Mar 31, 2009
1.005
1.064
0.9875
1.030
92,819
+0.05(+5.22%)
Mar 30, 2009
1.064
1.064
0.9236
0.9790
193,479
-0.17(-14.81%)
Mar 26, 2009
1.175
1.175
1.064
1.149
188,216
+0.01(+0.75%)
Mar 25, 2009
1.107
1.175
1.013
1.141
140,887
+0.05(+4.69%)
Mar 24, 2009
1.115
1.158
1.064
1.090
88,814
-0.07(-5.88%)
Mar 23, 2009
1.116
1.195
1.013
1.158
209,613
+0.14(+13.33%)
Mar 20, 2009
1.056
1.073
0.9364
1.022
334,104
-0.03(-2.44%)
Mar 19, 2009
1.022
1.047
0.9535
1.047
178,532
-0.01(-0.81%)
Mar 18, 2009
0.9364
1.183
0.8854
1.056
605,035
+0.15(+16.98%)
Mar 17, 2009
0.8683
0.9194
0.8173
0.9024
108,249
+0.03(+3.92%)
Mar 16, 2009
0.8258
0.9364
0.8258
0.8683
129,659
+0.03(+3.03%)
Mar 13, 2009
0.8939
0.9705
0.8002
0.8428
133,786
-0.05(-5.71%)
Mar 12, 2009
0.7492
0.9024
0.7321
0.8939
243,962
+0.14(+19.32%)
Mar 11, 2009
0.8002
0.8343
0.7236
0.7492
122,243
-0.05(-6.38%)
Mar 10, 2009
0.7151
0.8002
0.6896
0.8002
189,137
+0.14(+20.51%)
Mar 09, 2009
0.6215
0.7492
0.6129
0.6640
60,841
+0.03(+5.41%)
Mar 06, 2009
0.7406
0.7406
0.5959
0.6300
257,375
-0.10(-13.95%)
Mar 05, 2009
0.8002
0.8258
0.7321
0.7321
109,960
-0.06(-7.53%)
Mar 04, 2009
0.8087
0.8362
0.7603
0.7917
360,352
-0.02(-2.11%)
Mar 02, 2009
0.8513
0.9024
0.8087
0.8087
189,215
-0.04(-5.00%)
Feb 27, 2009
0.8683
0.9279
0.8258
0.8513
162,626
+0.04(+5.26%)
Feb 26, 2009
0.8769
0.8939
0.8087
0.8087
245,180
-0.05(-5.94%)
Feb 25, 2009
0.9024
0.9024
0.8513
0.8598
197,893
-0.05(-5.61%)
Feb 24, 2009
0.8769
0.9620
0.8769
0.9109
157,976
+0.05(+5.94%)
Feb 23, 2009
0.8939
0.9106
0.8598
0.8598
128,307
-0.02(-1.94%)
Feb 20, 2009
0.8513
0.9790
0.8513
0.8769
105,099
+0.03(+3.00%)
Feb 19, 2009
0.8769
0.9278
0.8513
0.8513
58,145
+0.00(+0.00%)
Feb 18, 2009
0.9194
0.9279
0.8513
0.8513
96,129
-0.06(-6.54%)
Feb 17, 2009
0.9364
0.9535
0.8939
0.9109
119,279
-0.07(-6.96%)
Feb 13, 2009
0.9875
1.047
0.9535
0.9790
100,730
+0.00(+0.00%)
Feb 12, 2009
0.9620
0.9960
0.9450
0.9790
65,847
+0.01(+0.88%)
Feb 11, 2009
0.9960
1.005
0.9620
0.9705
110,241
-0.03(-2.56%)
Feb 10, 2009
1.056
1.064
0.9790
0.9960
67,103
-0.05(-4.88%)
Feb 09, 2009
1.064
1.073
1.039
1.047
26,845
-0.03(-2.38%)
Feb 06, 2009
1.098
1.115
1.005
1.073
121,049
-0.01(-0.79%)
Feb 05, 2009
1.047
1.081
0.9705
1.081
91,845
+0.05(+4.96%)
Feb 04, 2009
1.166
1.166
0.9790
1.030
251,224
-0.09(-7.63%)
Feb 03, 2009
1.064
1.124
1.064
1.115
80,388
+0.09(+8.26%)
Feb 02, 2009
0.9790
1.056
0.9790
1.030
154,733
+0.07(+7.08%)
Jan 30, 2009
1.166
1.166
0.9364
0.9620
375,943
-0.18(-15.67%)
Jan 29, 2009
1.200
1.226
1.124
1.141
83,157
-0.08(-6.29%)
Jan 28, 2009
1.200
1.226
1.166
1.217
117,246
+0.00(+0.00%)
Jan 27, 2009
1.158
1.234
1.158
1.217
100,581
+0.03(+2.14%)
Jan 26, 2009
1.098
1.234
1.098
1.192
135,305
+0.06(+5.26%)
Jan 23, 2009
1.056
1.158
1.056
1.132
134,862
+0.08(+7.26%)
Jan 22, 2009
1.064
1.098
0.9875
1.056
98,489
-0.03(-2.36%)
Jan 21, 2009
1.013
1.115
0.9875
1.081
134,168
+0.09(+8.55%)
Jan 20, 2009
1.098
1.124
0.9875
0.9960
167,038
-0.10(-9.30%)
Jan 16, 2009
1.107
1.141
1.056
1.098
134,621
-0.03(-2.27%)
Jan 15, 2009
1.022
1.132
0.9620
1.124
373,984
+0.11(+10.92%)
Jan 14, 2009
1.115
1.124
0.9705
1.013
414,057
-0.09(-8.46%)
Jan 13, 2009
1.251
1.251
1.064
1.107
313,627
-0.10(-8.45%)
Jan 12, 2009
1.720
1.737
1.107
1.209
790,633
-0.61(-33.65%)
Jan 09, 2009
1.864
1.907
1.796
1.822
175,728
-0.03(-1.83%)
Jan 08, 2009
1.617
1.873
1.575
1.856
191,996
+0.05(+2.83%)
Jan 07, 2009
1.796
1.873
1.763
1.805
305,283
+0.01(+0.47%)
Jan 06, 2009
1.439
1.813
1.439
1.796
381,303
+0.31(+20.57%)
Jan 05, 2009
1.396
1.524
1.294
1.490
264,847
+0.12(+8.70%)
Jan 02, 2009
1.175
1.396
1.175
1.371
204,006
+0.20(+16.67%)
Dec 31, 2008
1.141
1.192
1.107
1.175
244,603
+0.04(+3.76%)
Dec 30, 2008
1.175
1.183
1.064
1.132
909,491
-0.03(-2.21%)
Dec 29, 2008
1.234
1.253
1.149
1.158
155,310
-0.10(-8.11%)
Dec 26, 2008
1.217
1.277
1.175
1.260
183,249
+0.05(+4.23%)
Dec 24, 2008
1.200
1.226
1.158
1.209
115,932
+0.01(+0.71%)
Dec 23, 2008
1.303
1.362
1.200
1.200
151,374
-0.09(-6.62%)
Dec 22, 2008
1.405
1.464
1.192
1.285
308,794
-0.12(-8.48%)
Dec 19, 2008
1.430
1.532
1.379
1.405
1,006,644
+0.05(+3.77%)
Dec 18, 2008
1.413
1.575
1.320
1.354
239,243
-0.03(-2.45%)
Dec 17, 2008
1.260
1.413
1.243
1.388
191,463
+0.13(+10.14%)
Dec 16, 2008
1.226
1.277
1.200
1.260
285,783
+0.09(+8.03%)
Dec 15, 2008
1.260
1.277
1.115
1.166
125,222
-0.09(-6.80%)
Dec 12, 2008
1.175
1.251
1.115
1.251
88,810
+0.04(+3.52%)
Dec 11, 2008
1.226
1.260
1.141
1.209
303,624
-0.02(-1.39%)
Dec 10, 2008
1.234
1.277
1.149
1.226
207,009
+0.01(+0.70%)
Dec 09, 2008
1.175
1.311
1.166
1.217
246,748
+0.05(+4.38%)
Dec 08, 2008
1.064
1.183
1.047
1.166
240,275
+0.11(+10.48%)
Dec 05, 2008
1.030
1.064
0.9790
1.056
216,040
+0.05(+5.08%)
Dec 04, 2008
1.022
1.073
1.005
1.005
269,258
+0.01(+0.85%)
Dec 03, 2008
0.9705
1.022
0.9024
0.9960
300,085
+0.03(+2.63%)
Dec 02, 2008
0.9364
0.9960
0.8683
0.9705
345,546
+0.10(+11.76%)
Dec 01, 2008
1.277
1.285
0.8513
0.8683
450,153
-0.40(-31.54%)
Nov 28, 2008
1.217
1.320
1.183
1.268
198,634
+0.08(+6.43%)
Nov 26, 2008
0.8598
1.234
0.8598
1.192
542,687
+0.36(+42.86%)
Nov 25, 2008
0.8513
0.8854
0.8173
0.8343
439,788
-0.02(-2.00%)
Nov 24, 2008
0.8513
0.9109
0.8258
0.8513
441,613
+0.02(+2.04%)
Nov 21, 2008
0.8087
0.9194
0.7662
0.8343
290,868
+0.05(+6.52%)
Nov 20, 2008
0.8683
0.9024
0.7832
0.7832
738,913
-0.11(-12.38%)
Nov 19, 2008
0.9960
1.068
0.8683
0.8939
300,582
-0.15(-14.63%)
Nov 18, 2008
1.124
1.149
1.047
1.047
202,300
-0.07(-6.11%)
Nov 17, 2008
1.192
1.277
1.107
1.115
184,987
-0.05(-4.38%)
Nov 14, 2008
1.371
1.371
1.166
1.166
136,719
-0.24(-16.97%)
Nov 13, 2008
1.303
1.405
1.141
1.405
556,202
+0.12(+9.27%)
Nov 12, 2008
1.490
1.520
1.277
1.285
289,473
-0.24(-15.64%)
Nov 11, 2008
1.652
1.703
1.396
1.524
153,800
-0.14(-8.21%)
Nov 10, 2008
2.001
2.001
1.592
1.660
444,902
-0.40(-19.42%)
Nov 07, 2008
1.354
2.120
1.251
2.060
1,160,978
+0.78(+61.33%)
Nov 06, 2008
1.703
1.720
1.268
1.277
1,070,583
-0.50(-28.23%)
Nov 05, 2008
1.813
1.873
1.779
1.779
375,068
-0.03(-1.88%)
Nov 04, 2008
1.915
1.984
1.813
1.813
212,022
-0.07(-3.62%)
Nov 03, 2008
1.932
1.984
1.881
1.881
223,483
-0.07(-3.49%)
Oct 31, 2008
1.975
2.137
1.703
1.950
1,443,650
-0.03(-1.29%)
Oct 30, 2008
2.009
2.043
1.915
1.975
255,241
+0.03(+1.31%)
Oct 29, 2008
2.069
2.128
1.950
1.950
190,993
-0.10(-4.98%)
Oct 28, 2008
1.915
2.060
1.839
2.052
131,975
+0.18(+9.55%)
Oct 27, 2008
1.958
2.103
1.873
1.873
102,642
-0.11(-5.58%)
Oct 24, 2008
1.907
2.086
1.830
1.984
200,269
-0.09(-4.51%)
Oct 23, 2008
2.111
2.188
1.984
2.077
124,018
+0.01(+0.41%)
Oct 22, 2008
2.205
2.307
1.958
2.069
149,976
-0.20(-8.65%)
Oct 21, 2008
2.247
2.379
2.128
2.264
137,190
-0.03(-1.48%)
Oct 20, 2008
2.239
2.316
2.213
2.299
181,571
+0.13(+5.88%)
Oct 17, 2008
2.043
2.316
2.043
2.171
223,645
+0.08(+3.66%)
Oct 16, 2008
2.069
2.247
1.805
2.094
382,422
+0.17(+8.85%)
Oct 15, 2008
2.222
2.282
1.924
1.924
141,613
-0.34(-15.04%)
Oct 14, 2008
2.435
2.596
2.094
2.264
227,882
-0.03(-1.48%)
Oct 13, 2008
2.247
2.443
2.213
2.299
297,883
+0.26(+12.50%)
Oct 10, 2008
1.873
2.426
1.873
2.043
420,938
+0.12(+6.20%)
Oct 09, 2008
2.426
2.471
1.915
1.924
290,724
-0.45(-19.00%)
Oct 08, 2008
2.392
2.801
2.341
2.375
278,013
-0.11(-4.45%)
Oct 07, 2008
2.843
2.869
2.469
2.486
408,880
-0.26(-9.60%)
Oct 06, 2008
2.963
2.963
2.290
2.750
2,194,766
-0.27(-9.01%)
Oct 03, 2008
3.201
3.218
3.022
3.022
144,209
-0.14(-4.57%)
Oct 02, 2008
3.192
3.371
3.073
3.167
206,221
-0.05(-1.59%)
Oct 01, 2008
3.354
3.507
3.192
3.218
290,686
-0.13(-3.82%)
Sep 30, 2008
3.584
3.618
3.320
3.346
475,888
-0.19(-5.30%)
Sep 29, 2008
3.797
3.916
3.405
3.533
267,039
-0.31(-8.19%)
Sep 26, 2008
3.865
3.916
3.737
3.848
192,621
-0.08(-1.95%)
Sep 25, 2008
3.908
4.086
3.873
3.925
296,227
-0.01(-0.22%)
Sep 24, 2008
4.373
4.469
3.933
3.933
279,829
-0.49(-10.98%)
Sep 23, 2008
4.188
4.572
4.188
4.418
573,948
+0.22(+5.27%)
Sep 22, 2008
4.342
4.384
4.129
4.197
106,621
-0.16(-3.71%)
Sep 19, 2008
4.469
4.486
3.894
4.359
724,341
+0.09(+2.20%)
Sep 18, 2008
3.890
4.529
3.882
4.265
812,454
+0.49(+12.84%)
Sep 17, 2008
3.831
4.044
3.661
3.780
114,626
-0.09(-2.42%)
Sep 16, 2008
3.712
3.873
3.635
3.873
201,337
+0.04(+1.11%)
Sep 15, 2008
3.839
3.959
3.822
3.831
240,155
-0.15(-3.85%)
Sep 12, 2008
4.010
4.052
3.925
3.984
390,270
-0.06(-1.47%)
Sep 11, 2008
3.882
4.078
3.873
4.044
213,259
+0.12(+3.04%)
Sep 10, 2008
4.052
4.052
3.865
3.925
85,068
-0.03(-0.65%)
Sep 09, 2008
4.035
4.257
3.942
3.950
358,497
-0.06(-1.49%)
Sep 08, 2008
4.027
4.027
3.886
4.010
167,822
+0.15(+3.97%)
Sep 05, 2008
3.865
3.933
3.831
3.856
121,118
-0.03(-0.88%)
Sep 04, 2008
4.052
4.052
3.873
3.890
188,264
-0.18(-4.39%)
Sep 03, 2008
3.984
4.095
3.908
4.069
136,579
+0.09(+2.36%)
Sep 02, 2008
4.018
4.137
3.933
3.976
233,882
+0.10(+2.64%)
Aug 29, 2008
3.942
4.052
3.865
3.873
123,679
-0.08(-1.94%)
Aug 28, 2008
3.984
4.078
3.899
3.950
271,673
-0.03(-0.64%)
Aug 27, 2008
3.908
4.035
3.865
3.976
112,250
+0.06(+1.52%)
Aug 26, 2008
3.933
3.967
3.848
3.916
201,954
-0.02(-0.43%)
Aug 25, 2008
4.086
4.086
3.882
3.933
143,862
-0.17(-4.15%)
Aug 22, 2008
3.950
4.171
3.942
4.103
208,682
+0.18(+4.56%)
Aug 21, 2008
4.001
4.078
3.916
3.925
178,685
-0.16(-3.96%)
Aug 20, 2008
4.137
4.231
3.959
4.086
270,040
-0.04(-1.03%)
Aug 19, 2008
4.299
4.342
4.018
4.129
297,625
-0.16(-3.77%)
Aug 18, 2008
4.444
4.537
4.257
4.291
221,451
-0.14(-3.26%)
Aug 15, 2008
4.606
4.648
4.350
4.435
229,680
-0.10(-2.25%)
Aug 14, 2008
4.452
4.682
4.342
4.537
343,473
+0.04(+0.95%)
Aug 13, 2008
4.537
4.537
4.240
4.495
245,270
-0.06(-1.31%)
Aug 12, 2008
4.299
4.555
4.214
4.555
397,519
+0.20(+4.70%)
Aug 11, 2008
4.205
4.708
4.188
4.350
707,211
+0.13(+3.02%)
Aug 08, 2008
3.678
4.299
3.678
4.223
665,994
+0.54(+14.55%)
Aug 07, 2008
3.737
3.822
3.627
3.686
290,706
-0.06(-1.59%)
Aug 06, 2008
4.223
4.223
3.541
3.746
1,665,763
-0.66(-15.06%)
Aug 05, 2008
4.086
4.486
4.027
4.410
520,581
+0.37(+9.28%)
Aug 04, 2008
4.154
4.243
3.967
4.035
360,429
-0.10(-2.47%)
Aug 01, 2008
4.044
4.188
3.942
4.137
419,498
+0.08(+1.89%)
Jul 31, 2008
3.933
4.197
3.856
4.061
443,099
+0.08(+1.92%)
Jul 30, 2008
4.095
4.129
3.950
3.984
482,312
-0.02(-0.43%)
Jul 29, 2008
4.001
4.146
3.899
4.001
230,529
+0.10(+2.62%)
Jul 28, 2008
4.180
4.180
3.831
3.899
240,797
-0.10(-2.55%)
Jul 25, 2008
3.873
4.197
3.831
4.001
460,066
+0.25(+6.58%)
Jul 24, 2008
3.873
3.976
3.703
3.754
377,394
-0.09(-2.43%)
Jul 23, 2008
4.052
4.214
3.737
3.848
683,545
-0.19(-4.64%)
Jul 22, 2008
3.201
4.069
3.141
4.035
729,117
+0.81(+25.07%)
Jul 21, 2008
3.269
3.269
3.201
3.226
463,999
-0.05(-1.56%)
Jul 18, 2008
3.303
3.363
3.235
3.278
450,560
-0.03(-0.77%)
Jul 17, 2008
3.099
3.431
2.980
3.303
1,977,304
+0.27(+8.99%)
Jul 16, 2008
3.201
3.218
3.022
3.031
1,341,198
-0.15(-4.81%)
Jul 15, 2008
3.320
3.337
3.039
3.184
1,193,227
-0.19(-5.56%)
Jul 14, 2008
3.661
3.788
3.363
3.371
581,131
-0.24(-6.60%)
Jul 11, 2008
3.831
3.848
3.576
3.610
720,137
-0.23(-5.99%)
Jul 10, 2008
4.095
4.103
3.831
3.839
255,517
-0.26(-6.24%)
Jul 09, 2008
4.265
4.308
4.095
4.095
198,786
-0.16(-3.80%)
Jul 08, 2008
4.171
4.359
4.146
4.257
311,067
+0.09(+2.04%)
Jul 07, 2008
4.257
4.333
4.163
4.171
184,322
-0.04(-1.01%)
Jul 04, 2008
4.308
4.308
4.154
4.214
80,926
+0.00(+0.00%)
Jul 03, 2008
4.308
4.308
4.154
4.214
80,926
-0.10(-2.37%)
Jul 02, 2008
4.333
4.563
4.265
4.316
351,729
+0.00(+0.00%)
Jul 01, 2008
4.376
4.401
4.146
4.316
534,752
-0.09(-2.12%)
Jun 30, 2008
4.606
4.674
4.384
4.410
579,706
-0.10(-2.26%)
Jun 27, 2008
4.597
4.895
4.507
4.512
1,119,671
-0.05(-1.12%)
Jun 26, 2008
4.878
4.887
4.555
4.563
316,429
-0.38(-7.75%)
Jun 25, 2008
4.512
4.963
4.512
4.946
442,103
+0.43(+9.62%)
Jun 24, 2008
4.589
4.716
4.486
4.512
559,220
-0.14(-3.11%)
Jun 23, 2008
5.006
5.091
4.657
4.657
361,833
-0.38(-7.60%)
Jun 20, 2008
5.125
5.236
4.784
5.040
490,852
-0.13(-2.47%)
Jun 19, 2008
5.363
5.474
5.108
5.167
1,236,496
-0.20(-3.80%)
Jun 18, 2008
5.542
5.610
5.363
5.372
148,087
-0.19(-3.37%)
Jun 17, 2008
5.559
5.678
5.516
5.559
144,487
+0.02(+0.31%)
Jun 16, 2008
5.448
5.627
5.448
5.542
86,572
+0.06(+1.09%)
Jun 13, 2008
5.491
5.568
5.382
5.482
86,626
+0.04(+0.78%)
Jun 12, 2008
5.551
5.695
5.440
5.440
108,639
-0.09(-1.69%)
Jun 11, 2008
5.534
5.585
5.491
5.534
259,698
-0.01(-0.15%)
Jun 10, 2008
5.636
5.772
5.465
5.542
162,963
+0.01(+0.15%)
Jun 09, 2008
5.610
5.695
5.532
5.534
120,182
-0.07(-1.22%)
Jun 06, 2008
5.823
5.823
5.602
5.602
183,762
-0.25(-4.22%)
Jun 05, 2008
5.678
5.891
5.678
5.849
93,979
+0.15(+2.69%)
Jun 04, 2008
5.908
5.908
5.695
5.695
239,738
-0.22(-3.74%)
Jun 03, 2008
5.917
5.934
5.772
5.917
183,528
+0.05(+0.87%)
Jun 02, 2008
6.002
6.019
5.738
5.866
197,386
-0.14(-2.41%)
May 30, 2008
6.019
6.027
5.891
6.010
842,776
-0.01(-0.14%)
May 29, 2008
5.900
6.104
5.852
6.019
190,253
+0.08(+1.29%)
May 28, 2008
5.831
5.942
5.712
5.942
195,250
+0.10(+1.75%)
May 27, 2008
5.704
5.866
5.670
5.840
139,987
+0.14(+2.39%)
May 26, 2008
5.874
5.874
5.670
5.704
304,804
+0.00(+0.00%)
May 23, 2008
5.874
5.874
5.670
5.704
304,804
-0.22(-3.74%)
May 22, 2008
5.857
6.026
5.789
5.925
173,817
+0.06(+1.02%)
May 21, 2008
5.968
6.010
5.789
5.866
176,649
-0.11(-1.85%)
May 20, 2008
5.993
6.095
5.866
5.976
220,466
-0.07(-1.13%)
May 19, 2008
5.993
6.104
5.942
6.044
407,223
+0.03(+0.57%)
May 16, 2008
6.189
6.249
5.959
6.010
329,461
-0.19(-3.02%)
May 15, 2008
6.393
6.393
6.070
6.198
268,941
-0.18(-2.80%)
May 14, 2008
6.470
6.547
6.342
6.376
222,152
-0.09(-1.32%)
May 13, 2008
6.470
6.513
6.351
6.461
162,122
-0.01(-0.13%)
May 12, 2008
6.376
6.547
6.359
6.470
282,338
+0.09(+1.33%)
May 09, 2008
6.368
6.402
6.223
6.385
383,366
-0.01(-0.13%)
May 08, 2008
6.538
6.666
6.274
6.393
317,174
-0.18(-2.72%)
May 07, 2008
6.691
6.972
6.530
6.572
268,302
-0.23(-3.38%)
May 06, 2008
6.810
6.972
6.640
6.802
413,628
-0.05(-0.75%)
May 05, 2008
6.938
7.057
6.683
6.853
567,389
-0.19(-2.66%)
May 02, 2008
6.538
7.066
6.504
7.040
829,213
+0.60(+9.39%)
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.