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
Catalyst Pharm Inc
(NQ:
CPRX
)
15.33
UNCHANGED
Streaming Delayed Price
Updated: 4:00 PM EDT, Jun 13, 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
0.8900
0.8900
0.7120
0.7550
0
-0.14(-15.17%)
Apr 29, 2013
0.9500
0.9501
0.8702
0.8900
1,076,026
-0.07(-7.29%)
Apr 26, 2013
1.000
1.000
0.9326
0.9600
869,964
-0.01(-1.03%)
Apr 25, 2013
0.9700
1.030
0.9228
0.9700
1,214,655
+0.02(+2.11%)
Apr 24, 2013
0.9300
0.9500
0.8327
0.9500
0
+0.03(+3.25%)
Apr 23, 2013
1.080
1.080
0.8131
0.9201
4,442,560
-0.14(-13.20%)
Apr 22, 2013
1.020
1.120
0.9232
1.060
8,374,160
+0.18(+20.18%)
Apr 19, 2013
0.6400
0.9559
0.6158
0.8820
6,171,582
+0.32(+57.50%)
Apr 18, 2013
0.4800
0.5700
0.4800
0.5600
1,937,300
+0.09(+18.52%)
Apr 17, 2013
0.4799
0.4799
0.4725
0.4725
116,535
-0.00(-0.53%)
Apr 16, 2013
0.4750
0.4800
0.4601
0.4750
112,866
+0.01(+2.37%)
Apr 15, 2013
0.5000
0.5000
0.4600
0.4640
77,850
-0.03(-5.31%)
Apr 12, 2013
0.4900
0.4900
0.4753
0.4900
163,887
+0.01(+2.94%)
Apr 11, 2013
0.4900
0.4900
0.4700
0.4760
162,574
-0.00(-0.83%)
Apr 10, 2013
0.4800
0.4897
0.4702
0.4800
132,531
+0.01(+1.67%)
Apr 09, 2013
0.4525
0.4799
0.4505
0.4721
334,537
+0.02(+4.08%)
Apr 08, 2013
0.4621
0.4651
0.4520
0.4536
115,127
-0.01(-1.35%)
Apr 05, 2013
0.4700
0.4795
0.4510
0.4598
68,747
+0.01(+1.57%)
Apr 04, 2013
0.4550
0.4800
0.4506
0.4527
60,045
-0.00(-0.96%)
Apr 03, 2013
0.4700
0.4700
0.4500
0.4571
172,110
-0.01(-1.70%)
Apr 02, 2013
0.4500
0.4974
0.4500
0.4650
80,517
-0.01(-2.11%)
Apr 01, 2013
0.4900
0.4950
0.4530
0.4750
156,686
-0.02(-3.10%)
Mar 28, 2013
0.5000
0.5200
0.4750
0.4902
271,412
-0.00(-0.97%)
Mar 27, 2013
0.5400
0.5590
0.4900
0.4950
726,174
-0.02(-4.77%)
Mar 26, 2013
0.5051
0.5199
0.5003
0.5198
122,893
+0.01(+2.32%)
Mar 25, 2013
0.5000
0.5098
0.4800
0.5080
312,893
+0.02(+4.61%)
Mar 22, 2013
0.4856
0.4995
0.4856
0.4856
64,802
+0.00(+0.00%)
Mar 21, 2013
0.5000
0.5000
0.4814
0.4856
122,586
+0.00(+0.12%)
Mar 20, 2013
0.5200
0.5200
0.4800
0.4850
287,731
-0.04(-6.73%)
Mar 19, 2013
0.5207
0.5399
0.5052
0.5200
319,342
+0.01(+1.34%)
Mar 18, 2013
0.5300
0.5398
0.5101
0.5131
283,443
-0.02(-3.19%)
Mar 15, 2013
0.5500
0.5500
0.5300
0.5300
244,965
-0.01(-1.85%)
Mar 14, 2013
0.5200
0.5500
0.5200
0.5400
232,159
+0.02(+3.03%)
Mar 13, 2013
0.5500
0.5500
0.5215
0.5241
461,384
-0.02(-3.82%)
Mar 12, 2013
0.5190
0.5500
0.5190
0.5449
887,885
+0.02(+3.97%)
Mar 11, 2013
0.5000
0.5300
0.4800
0.5241
527,909
+0.04(+9.19%)
Mar 08, 2013
0.4600
0.4899
0.4518
0.4800
604,607
+0.03(+6.19%)
Mar 07, 2013
0.4320
0.4600
0.4300
0.4520
458,202
+0.02(+5.12%)
Mar 06, 2013
0.4500
0.4570
0.4300
0.4300
233,225
-0.02(-4.44%)
Mar 05, 2013
0.4615
0.4899
0.4456
0.4500
212,129
-0.01(-2.49%)
Mar 04, 2013
0.4600
0.4900
0.4457
0.4615
522,032
+0.01(+2.56%)
Mar 01, 2013
0.4570
0.4570
0.4215
0.4500
204,996
-0.01(-1.75%)
Feb 28, 2013
0.4399
0.4600
0.4110
0.4580
280,583
+0.01(+1.10%)
Feb 27, 2013
0.4500
0.4600
0.4310
0.4530
162,073
+0.00(+0.67%)
Feb 26, 2013
0.4500
0.4678
0.4325
0.4500
151,297
-0.02(-4.26%)
Feb 22, 2013
0.4754
0.4879
0.4580
0.4700
333,916
+0.02(+5.62%)
Feb 21, 2013
0.4700
0.4900
0.4421
0.4450
345,256
-0.02(-5.30%)
Feb 20, 2013
0.4504
0.5000
0.4500
0.4699
519,021
+0.04(+9.25%)
Feb 19, 2013
0.4900
0.4990
0.4133
0.4301
692,078
-0.05(-10.40%)
Feb 15, 2013
0.4900
0.4900
0.4700
0.4800
121,703
+0.02(+4.35%)
Feb 14, 2013
0.4800
0.4900
0.4600
0.4600
255,747
-0.02(-4.17%)
Feb 13, 2013
0.4850
0.4974
0.4800
0.4800
246,836
-0.00(-0.83%)
Feb 12, 2013
0.5080
0.5080
0.4820
0.4840
182,497
-0.03(-5.02%)
Feb 11, 2013
0.5400
0.5400
0.4900
0.5096
459,639
-0.02(-3.85%)
Feb 08, 2013
0.5400
0.5400
0.5201
0.5300
156,023
-0.01(-1.85%)
Feb 07, 2013
0.5300
0.5489
0.5110
0.5400
363,372
+0.03(+6.51%)
Feb 06, 2013
0.4700
0.5070
0.4600
0.5070
184,532
-0.02(-3.41%)
Feb 04, 2013
0.4915
0.5250
0.4840
0.5249
358,515
+0.01(+2.92%)
Feb 01, 2013
0.5400
0.5499
0.4900
0.5100
413,630
-0.01(-1.92%)
Jan 31, 2013
0.5203
0.5289
0.5105
0.5200
363,407
-0.02(-3.20%)
Jan 30, 2013
0.5350
0.5479
0.5223
0.5372
245,366
+0.00(+0.41%)
Jan 29, 2013
0.5800
0.5800
0.5350
0.5350
179,891
-0.03(-4.46%)
Jan 28, 2013
0.5600
0.5840
0.5500
0.5600
326,320
+0.00(+0.70%)
Jan 25, 2013
0.5500
0.5700
0.5400
0.5561
307,850
+0.02(+2.98%)
Jan 24, 2013
0.5382
0.5700
0.5351
0.5400
220,600
-0.01(-2.21%)
Jan 23, 2013
0.5200
0.5705
0.5120
0.5522
494,558
+0.03(+6.13%)
Jan 22, 2013
0.5300
0.5399
0.5025
0.5203
248,689
+0.01(+1.42%)
Jan 18, 2013
0.5155
0.5252
0.5115
0.5130
87,487
-0.01(-1.35%)
Jan 17, 2013
0.5110
0.5285
0.5110
0.5200
169,377
+0.00(+0.58%)
Jan 16, 2013
0.5306
0.5579
0.5160
0.5170
202,277
-0.03(-5.12%)
Jan 15, 2013
0.5210
0.5500
0.5120
0.5449
377,359
-0.01(-1.16%)
Jan 14, 2013
0.5600
0.5808
0.5500
0.5513
253,764
-0.00(-0.49%)
Jan 11, 2013
0.5600
0.5651
0.5457
0.5540
252,328
-0.01(-1.07%)
Jan 10, 2013
0.6000
0.6000
0.5415
0.5600
638,190
-0.01(-2.61%)
Jan 09, 2013
0.6000
0.6000
0.5599
0.5750
648,722
-0.02(-2.54%)
Jan 08, 2013
0.5550
0.6000
0.5210
0.5900
1,369,650
+0.04(+7.25%)
Jan 07, 2013
0.5000
0.5799
0.4720
0.5501
931,057
+0.06(+12.96%)
Jan 04, 2013
0.4700
0.5099
0.4700
0.4870
607,459
+0.02(+3.62%)
Jan 03, 2013
0.4830
0.4830
0.4500
0.4700
258,592
+0.03(+6.09%)
Jan 02, 2013
0.4362
0.4700
0.4350
0.4430
513,386
+0.01(+1.84%)
Dec 31, 2012
0.4300
0.4704
0.4100
0.4350
330,830
+0.00(+0.00%)
Dec 28, 2012
0.4323
0.4401
0.4200
0.4350
658,838
-0.01(-1.14%)
Dec 27, 2012
0.4700
0.4800
0.4400
0.4400
195,189
-0.01(-2.65%)
Dec 26, 2012
0.4800
0.4900
0.4510
0.4520
298,118
-0.04(-7.60%)
Dec 24, 2012
0.4400
0.4950
0.4400
0.4892
278,697
+0.05(+11.18%)
Dec 21, 2012
0.4440
0.4670
0.4400
0.4400
243,360
-0.02(-4.35%)
Dec 20, 2012
0.4500
0.4600
0.4402
0.4600
475,739
+0.01(+2.68%)
Dec 19, 2012
0.4300
0.4580
0.4300
0.4480
548,001
+0.00(+0.45%)
Dec 18, 2012
0.4470
0.4500
0.4230
0.4460
304,794
-0.00(-0.22%)
Dec 17, 2012
0.4360
0.4597
0.4360
0.4470
455,602
+0.01(+2.10%)
Dec 14, 2012
0.4625
0.4800
0.4300
0.4378
322,782
-0.02(-4.83%)
Dec 13, 2012
0.4700
0.4892
0.4550
0.4600
385,804
-0.00(-0.43%)
Dec 12, 2012
0.4400
0.4888
0.4400
0.4620
527,117
+0.02(+5.00%)
Dec 11, 2012
0.4300
0.4692
0.4300
0.4400
176,096
-0.01(-2.22%)
Dec 10, 2012
0.4200
0.4575
0.4200
0.4500
230,449
+0.03(+6.38%)
Dec 07, 2012
0.4400
0.4501
0.4200
0.4230
552,897
-0.02(-3.86%)
Dec 06, 2012
0.4500
0.4697
0.4400
0.4400
287,805
-0.01(-2.22%)
Dec 05, 2012
0.4710
0.4711
0.4500
0.4500
492,682
-0.02(-4.30%)
Dec 04, 2012
0.5010
0.5092
0.4700
0.4702
631,452
-0.03(-6.89%)
Nov 30, 2012
0.5092
0.5100
0.4819
0.5050
486,296
-0.00(-0.69%)
Nov 29, 2012
0.4900
0.5098
0.4700
0.5085
877,842
+0.03(+5.37%)
Nov 28, 2012
0.5100
0.5101
0.4700
0.4826
866,870
-0.02(-3.52%)
Nov 27, 2012
0.4800
0.5380
0.4700
0.5002
1,257,690
+0.01(+1.05%)
Nov 26, 2012
0.4480
0.5390
0.4400
0.4950
2,903,793
+0.05(+12.50%)
Nov 23, 2012
0.4256
0.4450
0.4200
0.4400
390,617
+0.02(+4.74%)
Nov 21, 2012
0.4100
0.4399
0.4100
0.4201
702,402
+0.01(+2.34%)
Nov 20, 2012
0.4200
0.4223
0.4012
0.4105
596,199
-0.01(-1.79%)
Nov 19, 2012
0.4260
0.4300
0.4116
0.4180
460,200
-0.00(-0.48%)
Nov 16, 2012
0.4100
0.4344
0.4000
0.4200
715,801
+0.01(+2.26%)
Nov 15, 2012
0.4488
0.4488
0.4000
0.4107
990,298
+0.00(+0.17%)
Nov 14, 2012
0.4900
0.5188
0.4000
0.4100
2,592,632
-0.05(-10.83%)
Nov 13, 2012
0.4000
0.4798
0.3700
0.4598
2,886,804
+0.07(+17.00%)
Nov 12, 2012
0.4100
0.4498
0.3900
0.3930
2,201,407
-0.04(-9.66%)
Nov 09, 2012
0.4666
0.4820
0.4000
0.4350
3,776,113
-0.07(-13.00%)
Nov 08, 2012
0.6000
0.6900
0.4300
0.5000
15,152,552
-0.95(-65.52%)
Nov 07, 2012
1.490
1.500
1.420
1.450
350,600
+0.00(+0.00%)
Nov 06, 2012
1.500
1.570
1.430
1.450
367,103
-0.06(-3.97%)
Nov 05, 2012
1.430
1.610
1.430
1.510
463,553
+0.05(+3.42%)
Nov 02, 2012
1.470
1.480
1.450
1.460
286,154
-0.01(-0.68%)
Nov 01, 2012
1.500
1.510
1.420
1.470
519,885
-0.07(-4.55%)
Oct 31, 2012
1.650
1.650
1.420
1.540
922,230
-0.11(-6.67%)
Oct 26, 2012
1.660
1.650
1.650
1.650
541,600
+0.02(+1.23%)
Oct 25, 2012
1.630
1.660
1.580
1.630
213,528
+0.03(+1.87%)
Oct 24, 2012
1.570
1.630
1.560
1.600
506,198
+0.00(+0.00%)
Oct 23, 2012
1.630
1.650
1.570
1.600
740,275
-0.06(-3.61%)
Oct 19, 2012
1.700
1.720
1.610
1.660
680,719
-0.05(-2.64%)
Oct 18, 2012
1.680
1.750
1.670
1.705
575,450
+0.04(+2.10%)
Oct 17, 2012
1.590
1.680
1.540
1.670
1,240,242
+0.06(+3.73%)
Oct 16, 2012
1.630
1.640
1.570
1.610
247,840
+0.00(+0.00%)
Oct 15, 2012
1.620
1.650
1.580
1.610
295,465
-0.02(-1.23%)
Oct 12, 2012
1.660
1.660
1.600
1.630
505,000
-0.02(-1.21%)
Oct 11, 2012
1.700
1.710
1.650
1.650
500,204
-0.04(-2.37%)
Oct 10, 2012
1.700
1.730
1.650
1.690
515,895
+0.00(+0.00%)
Oct 09, 2012
1.730
1.730
1.590
1.690
1,036,577
-0.02(-1.17%)
Oct 08, 2012
1.700
1.780
1.660
1.710
884,099
+0.04(+2.40%)
Oct 05, 2012
1.660
1.680
1.620
1.670
552,072
+0.00(+0.00%)
Oct 04, 2012
1.650
1.700
1.620
1.670
846,653
+0.02(+1.21%)
Oct 03, 2012
1.550
1.700
1.520
1.650
1,465,764
+0.10(+6.45%)
Oct 02, 2012
1.530
1.560
1.500
1.550
460,152
+0.03(+1.97%)
Oct 01, 2012
1.500
1.640
1.460
1.520
971,747
+0.01(+0.66%)
Sep 28, 2012
1.490
1.530
1.360
1.510
1,979,093
+0.01(+0.67%)
Sep 27, 2012
1.620
1.620
1.470
1.500
2,170,099
-0.10(-6.25%)
Sep 26, 2012
1.520
1.710
1.400
1.600
4,889,634
-0.24(-13.04%)
Sep 25, 2012
1.890
1.890
1.800
1.840
889,765
-0.07(-3.66%)
Sep 24, 2012
1.980
2.040
1.830
1.910
2,087,596
-0.01(-0.52%)
Sep 21, 2012
1.900
1.940
1.850
1.920
1,155,145
+0.05(+2.67%)
Sep 20, 2012
1.910
1.930
1.780
1.870
983,876
+0.01(+0.65%)
Sep 19, 2012
2.170
2.270
1.750
1.858
8,145,170
-0.13(-6.63%)
Sep 18, 2012
1.640
2.270
1.600
1.990
5,424,938
+0.44(+28.39%)
Sep 17, 2012
1.520
1.560
1.450
1.550
2,228,449
+0.16(+11.51%)
Sep 14, 2012
1.380
1.400
1.330
1.390
737,747
+0.01(+0.72%)
Sep 13, 2012
1.410
1.430
1.360
1.380
510,299
-0.05(-3.50%)
Sep 12, 2012
1.450
1.452
1.360
1.430
562,011
-0.02(-1.38%)
Sep 11, 2012
1.490
1.540
1.400
1.450
848,179
-0.01(-0.68%)
Sep 10, 2012
1.400
1.540
1.380
1.460
2,185,158
+0.09(+6.57%)
Sep 07, 2012
1.320
1.370
1.280
1.370
502,020
+0.04(+3.01%)
Sep 06, 2012
1.440
1.450
1.270
1.330
1,629,474
-0.12(-8.28%)
Sep 05, 2012
1.500
1.510
1.430
1.450
468,683
-0.01(-0.68%)
Sep 04, 2012
1.540
1.550
1.450
1.460
781,074
-0.04(-2.67%)
Aug 31, 2012
1.470
1.540
1.470
1.500
772,361
+0.03(+2.04%)
Aug 30, 2012
1.550
1.560
1.410
1.470
1,444,084
-0.06(-3.92%)
Aug 29, 2012
1.530
1.600
1.530
1.530
1,791,077
-0.36(-19.05%)
Aug 27, 2012
1.950
1.970
1.780
1.890
2,008,817
+0.03(+1.61%)
Aug 24, 2012
1.850
1.950
1.770
1.860
2,355,454
+0.14(+8.14%)
Aug 23, 2012
1.740
1.780
1.660
1.720
787,597
+0.01(+0.58%)
Aug 22, 2012
1.650
1.790
1.640
1.710
1,429,341
+0.07(+4.27%)
Aug 21, 2012
1.470
1.640
1.458
1.640
1,294,375
+0.19(+13.10%)
Aug 20, 2012
1.470
1.470
1.420
1.450
311,578
-0.02(-1.36%)
Aug 17, 2012
1.400
1.520
1.360
1.470
342,483
+0.08(+5.76%)
Aug 16, 2012
1.400
1.440
1.340
1.390
404,992
-0.01(-0.71%)
Aug 15, 2012
1.490
1.490
1.361
1.400
952,078
-0.18(-11.39%)
Aug 14, 2012
1.490
1.640
1.490
1.580
558,307
+0.06(+3.95%)
Aug 13, 2012
1.370
1.560
1.370
1.520
743,670
+0.12(+8.57%)
Aug 10, 2012
1.290
1.440
1.260
1.400
497,231
+0.07(+5.26%)
Aug 09, 2012
1.310
1.350
1.250
1.330
378,928
+0.00(+0.00%)
Aug 08, 2012
1.350
1.360
1.300
1.330
317,261
-0.02(-1.48%)
Aug 07, 2012
1.410
1.420
1.350
1.350
280,999
-0.01(-0.74%)
Aug 06, 2012
1.480
1.489
1.350
1.360
695,547
-0.10(-6.85%)
Aug 03, 2012
1.440
1.550
1.420
1.460
744,031
+0.05(+3.55%)
Aug 02, 2012
1.430
1.460
1.380
1.410
588,460
-0.02(-1.40%)
Aug 01, 2012
1.280
1.530
1.260
1.430
2,020,437
+0.18(+14.38%)
Jul 31, 2012
1.270
1.280
1.220
1.250
483,949
+0.00(+0.02%)
Jul 30, 2012
1.300
1.308
1.220
1.250
560,786
-0.05(-3.85%)
Jul 27, 2012
1.380
1.380
1.270
1.300
618,802
-0.07(-5.11%)
Jul 26, 2012
1.390
1.390
1.260
1.370
714,463
-0.01(-0.72%)
Jul 25, 2012
1.350
1.430
1.210
1.380
1,256,074
+0.03(+2.22%)
Jul 24, 2012
1.220
1.480
1.220
1.350
4,296,232
+0.25(+22.73%)
Jul 23, 2012
1.130
1.140
1.050
1.100
723,202
+0.00(+0.00%)
Jul 20, 2012
1.030
1.160
1.030
1.100
994,650
+0.08(+7.84%)
Jul 19, 2012
0.9700
1.060
0.9700
1.020
1,026,900
+0.06(+6.25%)
Jul 18, 2012
0.8600
1.019
0.8600
0.9600
1,228,345
+0.10(+11.63%)
Jul 17, 2012
0.8550
0.8600
0.8224
0.8600
258,633
+0.00(+0.13%)
Jul 16, 2012
0.8300
0.8800
0.8000
0.8589
449,532
-0.00(-0.13%)
Jul 13, 2012
0.8300
0.9480
0.8000
0.8600
1,594,861
+0.08(+10.26%)
Jul 12, 2012
0.6699
0.9199
0.6699
0.7800
2,956,240
+0.14(+21.89%)
Jul 11, 2012
0.6500
0.6501
0.6200
0.6399
146,250
-0.01(-0.81%)
Jul 10, 2012
0.6900
0.6900
0.6200
0.6451
275,777
-0.01(-2.26%)
Jul 09, 2012
0.6179
0.6797
0.5900
0.6600
906,629
+0.08(+13.79%)
Jul 06, 2012
0.6000
0.6000
0.5679
0.5800
313,481
+0.02(+3.57%)
Jul 05, 2012
0.5550
0.5630
0.5450
0.5600
212,278
+0.02(+3.68%)
Jul 03, 2012
0.5400
0.5500
0.5350
0.5401
97,065
+0.01(+0.95%)
Jul 02, 2012
0.5100
0.5439
0.5100
0.5350
52,300
+0.01(+0.94%)
Jun 29, 2012
0.5299
0.5470
0.5299
0.5300
28,920
+0.00(+0.38%)
Jun 28, 2012
0.5500
0.5500
0.5100
0.5280
70,800
-0.02(-2.76%)
Jun 27, 2012
0.5210
0.5480
0.5200
0.5430
49,000
-0.01(-1.27%)
Jun 26, 2012
0.5600
0.5600
0.5401
0.5500
17,000
-0.01(-1.26%)
Jun 25, 2012
0.5548
0.5570
0.5400
0.5570
89,255
+0.01(+2.03%)
Jun 22, 2012
0.5550
0.5550
0.5282
0.5459
19,834
+0.01(+1.09%)
Jun 21, 2012
0.5600
0.5780
0.5000
0.5400
136,214
-0.02(-3.57%)
Jun 20, 2012
0.5750
0.5750
0.5600
0.5600
21,135
-0.00(-0.88%)
Jun 19, 2012
0.5600
0.5658
0.5500
0.5650
110,211
+0.01(+1.89%)
Jun 18, 2012
0.5509
0.5620
0.5500
0.5545
40,450
-0.00(-0.72%)
Jun 15, 2012
0.5652
0.5700
0.5561
0.5585
57,004
-0.01(-1.17%)
Jun 14, 2012
0.5800
0.5839
0.5503
0.5651
94,746
-0.01(-2.57%)
Jun 13, 2012
0.5800
0.5920
0.5700
0.5800
41,196
+0.01(+1.75%)
Jun 12, 2012
0.6000
0.6000
0.5689
0.5700
21,065
-0.02(-3.39%)
Jun 11, 2012
0.6050
0.6200
0.5636
0.5900
177,145
-0.01(-1.67%)
Jun 08, 2012
0.5700
0.6090
0.5610
0.6000
660,185
+0.03(+5.08%)
Jun 07, 2012
0.5601
0.5710
0.5601
0.5710
104,771
+0.01(+1.96%)
Jun 06, 2012
0.5640
0.5800
0.5600
0.5600
164,210
-0.01(-1.58%)
Jun 05, 2012
0.5700
0.5700
0.5610
0.5690
53,655
-0.00(-0.18%)
Jun 04, 2012
0.5700
0.5750
0.5600
0.5700
63,106
+0.00(+0.04%)
Jun 01, 2012
0.5700
0.5700
0.5500
0.5698
108,088
+0.01(+1.32%)
May 31, 2012
0.5800
0.5900
0.5600
0.5624
126,199
-0.01(-1.33%)
May 30, 2012
0.5750
0.5850
0.5610
0.5700
219,644
+0.02(+3.07%)
May 29, 2012
0.5800
0.5886
0.5500
0.5530
187,923
-0.01(-1.43%)
May 25, 2012
0.5940
0.5970
0.5610
0.5610
592,821
-0.01(-1.58%)
May 24, 2012
0.8000
0.8000
0.4995
0.5700
3,751,627
-0.30(-34.48%)
May 23, 2012
0.8400
0.8700
0.8200
0.8700
15,600
+0.05(+6.10%)
May 22, 2012
0.8600
0.8700
0.8200
0.8200
17,117
+0.02(+2.24%)
May 21, 2012
0.8000
0.9000
0.7997
0.8020
66,838
+0.00(+0.25%)
May 18, 2012
0.8900
0.9200
0.8000
0.8000
43,152
-0.06(-7.41%)
May 17, 2012
0.8525
0.9000
0.8000
0.8640
31,999
+0.01(+1.65%)
May 16, 2012
0.8866
0.9000
0.8300
0.8500
92,470
-0.04(-4.49%)
May 15, 2012
0.9000
0.9000
0.8900
0.8900
18,115
-0.01(-1.11%)
May 14, 2012
0.8900
0.9200
0.8600
0.9000
53,981
+0.01(+1.12%)
May 11, 2012
0.9300
0.9300
0.8530
0.8900
33,207
-0.04(-4.61%)
May 10, 2012
0.9300
0.9499
0.9300
0.9330
17,615
+0.01(+1.41%)
May 09, 2012
0.9400
0.9400
0.9000
0.9200
19,750
-0.04(-4.17%)
May 08, 2012
0.9605
0.9727
0.9500
0.9600
16,735
+0.00(+0.00%)
May 07, 2012
0.9600
0.9850
0.9600
0.9600
15,840
-0.02(-2.03%)
May 04, 2012
1.040
1.050
0.9700
0.9799
39,475
-0.08(-7.56%)
May 03, 2012
1.080
1.130
1.030
1.060
77,407
+0.06(+6.00%)
May 02, 2012
0.9600
1.050
0.9600
1.000
38,000
+0.03(+3.09%)
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.