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
Carrols Rstrnt Group
(NQ:
TAST
)
N/A
UNCHANGED
Last Price
Updated: 4:00 PM EDT, May 15, 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, 2008
7.296
7.404
7.088
7.269
115,324
-0.02(-0.25%)
Apr 29, 2008
7.170
7.305
7.133
7.287
258,544
+0.14(+1.89%)
Apr 28, 2008
6.980
7.224
6.980
7.152
97,910
+0.04(+0.51%)
Apr 25, 2008
7.161
7.206
7.043
7.115
50,608
-0.03(-0.38%)
Apr 24, 2008
7.106
7.242
7.007
7.142
62,380
+0.02(+0.25%)
Apr 23, 2008
7.115
7.179
6.962
7.124
35,252
+0.05(+0.64%)
Apr 22, 2008
7.043
7.215
6.872
7.079
65,655
-0.02(-0.25%)
Apr 21, 2008
7.224
7.359
7.061
7.097
64,714
-0.18(-2.48%)
Apr 18, 2008
7.377
7.413
7.133
7.278
481,016
+0.01(+0.12%)
Apr 17, 2008
7.206
7.296
7.061
7.269
38,041
+0.02(+0.25%)
Apr 16, 2008
7.206
7.278
7.124
7.251
53,643
+0.11(+1.52%)
Apr 15, 2008
6.919
7.224
6.718
7.142
286,029
+0.08(+1.15%)
Apr 14, 2008
7.152
7.161
6.953
7.061
30,338
-0.11(-1.51%)
Apr 11, 2008
7.088
7.215
7.025
7.170
58,318
-0.10(-1.37%)
Apr 10, 2008
7.431
7.477
7.161
7.269
32,524
-0.18(-2.42%)
Apr 09, 2008
7.468
7.576
7.368
7.449
100,089
+0.02(+0.24%)
Apr 08, 2008
7.504
7.747
7.332
7.431
72,139
-0.15(-2.02%)
Apr 07, 2008
7.540
7.802
7.395
7.585
130,143
+0.08(+1.08%)
Apr 04, 2008
7.504
7.603
7.287
7.504
54,448
+0.05(+0.61%)
Apr 03, 2008
7.486
7.648
7.449
7.459
27,185
-0.33(-4.18%)
Apr 02, 2008
7.684
8.118
7.431
7.784
45,796
+0.14(+1.89%)
Apr 01, 2008
8.109
8.109
7.495
7.639
76,991
-0.42(-5.26%)
Mar 31, 2008
7.224
8.127
7.224
8.063
201,626
+0.85(+11.76%)
Mar 28, 2008
7.278
7.341
7.215
7.215
20,016
-0.10(-1.36%)
Mar 27, 2008
7.404
7.585
7.296
7.314
23,742
-0.07(-0.98%)
Mar 26, 2008
7.395
7.630
7.323
7.386
82,141
-0.02(-0.24%)
Mar 25, 2008
6.971
7.549
6.700
7.404
194,706
+0.45(+6.49%)
Mar 24, 2008
6.294
6.980
6.149
6.953
141,565
+0.67(+10.63%)
Mar 21, 2008
6.321
6.420
6.194
6.285
404,640
+0.00(+0.00%)
Mar 20, 2008
6.321
6.420
6.194
6.285
404,640
-0.06(-1.00%)
Mar 19, 2008
6.537
6.772
6.348
6.348
48,366
-0.12(-1.82%)
Mar 18, 2008
6.601
6.754
6.330
6.465
92,153
+0.02(+0.28%)
Mar 17, 2008
6.619
6.736
6.267
6.447
77,453
-0.25(-3.77%)
Mar 14, 2008
6.935
6.935
6.501
6.700
62,645
-0.19(-2.75%)
Mar 13, 2008
6.664
6.944
6.547
6.890
55,818
+0.11(+1.60%)
Mar 12, 2008
6.772
6.908
6.628
6.781
141,809
+0.01(+0.13%)
Mar 11, 2008
6.763
6.799
6.321
6.772
96,550
+0.16(+2.46%)
Mar 10, 2008
7.016
7.179
6.556
6.610
165,098
-0.32(-4.56%)
Mar 07, 2008
6.998
7.368
6.926
6.926
383,889
-0.06(-0.90%)
Mar 06, 2008
6.989
7.152
6.989
6.989
85,288
-0.05(-0.77%)
Mar 05, 2008
7.043
7.043
6.926
7.043
67,792
+0.00(+0.00%)
Mar 04, 2008
7.079
7.133
7.016
7.043
24,070
-0.13(-1.76%)
Mar 03, 2008
7.359
7.395
7.043
7.170
167,921
-0.30(-3.99%)
Feb 29, 2008
7.422
7.666
7.242
7.468
126,633
-0.06(-0.84%)
Feb 28, 2008
7.784
7.793
7.404
7.531
570,945
-0.19(-2.46%)
Feb 27, 2008
7.802
7.802
7.576
7.720
266,765
-0.17(-2.17%)
Feb 26, 2008
7.513
7.955
7.377
7.892
118,676
+0.53(+7.24%)
Feb 25, 2008
7.215
7.702
7.215
7.359
123,998
+0.10(+1.37%)
Feb 22, 2008
7.296
7.422
7.215
7.260
34,610
-0.04(-0.50%)
Feb 21, 2008
7.738
7.784
7.296
7.296
41,366
-0.37(-4.83%)
Feb 20, 2008
7.513
7.811
7.513
7.666
89,992
+0.14(+1.80%)
Feb 19, 2008
7.738
7.919
7.468
7.531
272,917
-0.12(-1.53%)
Feb 18, 2008
7.820
8.000
7.630
7.648
44,515
+0.00(+0.00%)
Feb 15, 2008
7.820
8.000
7.630
7.648
44,515
-0.24(-3.09%)
Feb 14, 2008
7.955
8.073
7.720
7.892
99,608
-0.06(-0.79%)
Feb 13, 2008
7.973
8.054
7.558
7.955
438,025
+0.07(+0.92%)
Feb 12, 2008
7.829
8.109
7.729
7.883
75,470
+0.09(+1.16%)
Feb 11, 2008
7.034
7.874
7.034
7.793
173,154
+0.75(+10.64%)
Feb 08, 2008
6.872
7.314
6.872
7.043
620,678
+0.03(+0.39%)
Feb 07, 2008
7.350
7.431
6.998
7.016
363,417
-0.41(-5.47%)
Feb 06, 2008
7.422
7.675
7.359
7.422
108,844
+0.07(+0.98%)
Feb 05, 2008
7.395
7.468
7.179
7.350
186,228
+0.04(+0.49%)
Feb 04, 2008
7.350
7.449
7.224
7.314
137,082
-0.05(-0.61%)
Feb 01, 2008
7.260
7.386
7.224
7.359
396,689
+0.19(+2.64%)
Jan 31, 2008
6.935
7.531
6.935
7.170
519,194
+0.11(+1.53%)
Jan 30, 2008
7.133
7.287
6.998
7.061
107,394
-0.14(-1.88%)
Jan 29, 2008
7.215
7.314
7.179
7.197
56,328
+0.00(+0.00%)
Jan 28, 2008
7.188
7.341
7.079
7.197
141,542
-0.01(-0.13%)
Jan 25, 2008
7.088
7.666
7.052
7.206
175,697
+0.20(+2.84%)
Jan 24, 2008
7.115
7.431
6.962
7.007
132,899
-0.02(-0.26%)
Jan 23, 2008
6.845
7.449
6.845
7.025
299,351
+0.14(+1.97%)
Jan 22, 2008
6.501
6.953
6.501
6.890
141,433
+0.06(+0.93%)
Jan 21, 2008
6.817
7.133
6.790
6.826
245,730
+0.00(+0.00%)
Jan 18, 2008
6.817
7.133
6.790
6.826
245,730
-0.08(-1.18%)
Jan 17, 2008
7.007
7.260
6.908
6.908
245,511
-0.13(-1.80%)
Jan 16, 2008
7.206
7.386
6.971
7.034
741,767
+0.02(+0.26%)
Jan 15, 2008
7.179
7.251
6.926
7.016
32,469
-0.28(-3.84%)
Jan 14, 2008
7.368
7.567
7.242
7.296
41,067
+0.00(+0.00%)
Jan 11, 2008
7.404
7.675
7.233
7.296
50,991
-0.15(-2.06%)
Jan 10, 2008
7.477
7.540
7.305
7.449
74,161
-0.13(-1.67%)
Jan 09, 2008
7.522
7.639
7.070
7.576
95,941
+0.02(+0.24%)
Jan 08, 2008
7.910
8.199
7.540
7.558
57,058
-0.33(-4.23%)
Jan 07, 2008
8.036
8.109
7.838
7.892
49,778
-0.05(-0.68%)
Jan 04, 2008
8.036
8.343
7.901
7.946
64,078
-0.05(-0.56%)
Jan 03, 2008
8.253
8.488
7.937
7.991
82,784
-0.27(-3.28%)
Jan 02, 2008
8.623
8.831
8.253
8.262
96,322
-0.39(-4.49%)
Jan 01, 2008
8.650
8.885
8.596
8.650
32,255
+0.00(+0.00%)
Dec 31, 2007
8.650
8.885
8.596
8.650
32,255
-0.05(-0.52%)
Dec 28, 2007
9.048
9.048
8.587
8.696
77,107
-0.35(-3.89%)
Dec 27, 2007
9.391
9.400
9.030
9.048
25,893
-0.41(-4.30%)
Dec 26, 2007
9.255
9.454
9.228
9.454
56,337
+0.19(+2.05%)
Dec 24, 2007
9.301
9.301
9.039
9.264
25,027
+0.01(+0.10%)
Dec 21, 2007
9.382
9.436
9.075
9.255
93,599
+0.01(+0.10%)
Dec 20, 2007
9.292
9.328
8.921
9.246
48,116
+0.03(+0.29%)
Dec 19, 2007
9.129
9.328
8.849
9.219
61,007
+0.11(+1.19%)
Dec 18, 2007
8.750
9.120
8.587
9.111
75,400
+0.45(+5.21%)
Dec 17, 2007
8.641
8.786
8.587
8.659
86,060
-0.05(-0.62%)
Dec 14, 2007
8.885
9.237
8.578
8.714
170,832
-0.29(-3.21%)
Dec 13, 2007
8.849
9.255
8.678
9.003
76,161
+0.06(+0.71%)
Dec 12, 2007
9.283
9.283
8.551
8.939
195,307
-0.13(-1.39%)
Dec 11, 2007
9.535
9.571
9.030
9.066
76,753
-0.44(-4.65%)
Dec 10, 2007
9.292
9.716
9.210
9.508
62,788
+0.18(+1.94%)
Dec 07, 2007
9.264
9.689
9.264
9.328
29,420
-0.31(-3.19%)
Dec 06, 2007
9.436
9.743
9.436
9.635
34,066
+0.15(+1.62%)
Dec 05, 2007
9.183
9.915
9.183
9.481
125,099
+0.45(+5.00%)
Dec 04, 2007
9.292
9.292
8.939
9.030
87,670
-0.38(-4.03%)
Dec 03, 2007
9.436
9.590
9.355
9.409
83,852
-0.23(-2.34%)
Nov 30, 2007
9.942
9.987
9.635
9.635
45,554
-0.14(-1.48%)
Nov 29, 2007
9.887
10.16
9.617
9.779
27,069
-0.20(-1.99%)
Nov 28, 2007
9.707
10.07
9.481
9.978
57,756
+0.39(+4.05%)
Nov 27, 2007
9.878
9.987
9.562
9.590
41,076
-0.27(-2.75%)
Nov 26, 2007
9.797
10.19
9.779
9.860
48,174
+0.05(+0.46%)
Nov 23, 2007
9.842
9.860
9.761
9.815
20,179
+0.12(+1.21%)
Nov 21, 2007
10.00
10.11
9.653
9.698
40,685
-0.35(-3.50%)
Nov 20, 2007
10.14
10.14
9.707
10.05
108,051
-0.06(-0.62%)
Nov 19, 2007
10.12
10.19
9.626
10.11
91,126
-0.07(-0.71%)
Nov 16, 2007
9.499
10.35
8.985
10.19
174,769
+0.68(+7.12%)
Nov 15, 2007
9.021
9.508
9.021
9.508
19,515
+0.25(+2.73%)
Nov 14, 2007
9.048
9.255
8.985
9.255
101,218
+0.27(+3.02%)
Nov 13, 2007
9.129
9.508
8.867
8.985
155,508
-0.09(-1.00%)
Nov 12, 2007
9.219
9.725
9.066
9.075
79,538
-0.14(-1.47%)
Nov 09, 2007
9.255
9.887
8.956
9.210
177,133
-0.05(-0.49%)
Nov 08, 2007
9.698
9.698
9.030
9.255
115,100
-0.33(-3.48%)
Nov 07, 2007
9.698
9.897
9.526
9.590
56,229
-0.24(-2.48%)
Nov 06, 2007
9.680
9.842
9.617
9.833
68,360
+0.17(+1.78%)
Nov 05, 2007
9.716
9.860
9.626
9.662
57,072
-0.17(-1.74%)
Nov 02, 2007
9.788
9.933
9.662
9.833
62,496
+0.08(+0.83%)
Nov 01, 2007
9.933
10.02
9.680
9.752
88,605
-0.31(-3.05%)
Oct 31, 2007
10.02
10.11
9.680
10.06
56,866
+0.07(+0.72%)
Oct 30, 2007
10.05
10.05
9.680
9.987
49,766
-0.06(-0.63%)
Oct 29, 2007
10.19
10.22
9.942
10.05
21,068
-0.11(-1.07%)
Oct 26, 2007
10.08
10.16
9.833
10.16
72,509
+0.25(+2.55%)
Oct 25, 2007
10.01
10.01
9.794
9.906
31,042
-0.05(-0.45%)
Oct 24, 2007
9.869
9.969
9.481
9.951
55,143
+0.02(+0.18%)
Oct 23, 2007
10.24
10.28
9.915
9.933
131,415
-0.24(-2.40%)
Oct 22, 2007
9.842
10.27
9.842
10.18
62,682
+0.33(+3.39%)
Oct 19, 2007
10.30
10.35
9.842
9.842
186,376
-0.47(-4.55%)
Oct 18, 2007
10.38
10.44
10.11
10.31
290,442
-0.10(-0.95%)
Oct 17, 2007
10.33
10.54
10.25
10.41
71,849
+0.19(+1.85%)
Oct 16, 2007
10.81
10.84
10.16
10.22
99,270
-0.60(-5.51%)
Oct 15, 2007
11.06
11.06
10.53
10.82
101,088
-0.24(-2.20%)
Oct 12, 2007
11.16
11.16
10.80
11.06
112,539
-0.13(-1.13%)
Oct 11, 2007
11.07
11.21
10.95
11.19
72,131
+0.15(+1.39%)
Oct 10, 2007
10.80
11.06
10.65
11.03
102,080
+0.29(+2.69%)
Oct 09, 2007
10.65
10.80
10.56
10.75
130,537
+0.10(+0.93%)
Oct 08, 2007
10.70
10.75
10.46
10.65
73,329
-0.01(-0.08%)
Oct 05, 2007
10.75
10.76
10.56
10.65
41,805
+0.03(+0.25%)
Oct 04, 2007
10.40
10.64
10.40
10.63
23,156
+0.16(+1.55%)
Oct 03, 2007
10.63
10.82
10.34
10.47
59,977
-0.26(-2.44%)
Oct 02, 2007
10.10
10.84
10.06
10.73
72,057
+0.68(+6.74%)
Oct 01, 2007
10.10
10.11
9.869
10.05
259,147
-0.06(-0.62%)
Sep 28, 2007
9.707
10.11
9.517
10.11
1,092,159
+0.47(+4.87%)
Sep 27, 2007
9.635
9.698
9.562
9.644
41,179
+0.05(+0.56%)
Sep 26, 2007
9.526
9.707
9.517
9.590
34,550
+0.11(+1.14%)
Sep 25, 2007
9.590
9.617
9.481
9.481
128,106
-0.08(-0.85%)
Sep 24, 2007
9.644
9.761
9.364
9.562
107,637
-0.09(-0.94%)
Sep 21, 2007
9.924
9.924
9.653
9.653
123,149
-0.18(-1.84%)
Sep 20, 2007
9.842
9.851
9.725
9.833
81,338
-0.05(-0.55%)
Sep 19, 2007
9.915
10.01
9.761
9.887
80,660
+0.02(+0.18%)
Sep 18, 2007
9.842
9.915
9.770
9.869
145,959
+0.04(+0.37%)
Sep 17, 2007
9.942
9.987
9.806
9.833
140,821
-0.11(-1.09%)
Sep 14, 2007
9.996
10.08
9.933
9.942
172,194
-0.14(-1.43%)
Sep 13, 2007
10.08
10.28
9.978
10.09
54,051
+0.05(+0.54%)
Sep 12, 2007
10.28
10.43
9.987
10.03
90,243
-0.30(-2.88%)
Sep 11, 2007
10.28
10.46
9.915
10.33
76,352
+0.12(+1.15%)
Sep 10, 2007
10.48
10.74
10.17
10.21
52,505
-0.22(-2.08%)
Sep 07, 2007
10.78
11.06
10.30
10.43
86,646
-0.45(-4.15%)
Sep 06, 2007
10.04
10.93
10.04
10.88
180,705
+0.91(+9.15%)
Sep 05, 2007
9.933
10.06
9.869
9.969
126,023
-0.01(-0.09%)
Sep 04, 2007
9.887
10.00
9.824
9.978
161,708
+0.08(+0.82%)
Aug 31, 2007
9.869
9.933
9.815
9.897
93,963
+0.16(+1.67%)
Aug 30, 2007
9.662
9.806
9.662
9.734
94,229
-0.04(-0.37%)
Aug 29, 2007
9.815
9.933
9.544
9.770
104,537
-0.01(-0.09%)
Aug 28, 2007
10.29
10.37
9.626
9.779
89,534
-0.53(-5.17%)
Aug 27, 2007
10.36
10.54
10.30
10.31
133,302
-0.05(-0.52%)
Aug 24, 2007
10.08
10.52
10.08
10.37
125,662
+0.31(+3.05%)
Aug 23, 2007
10.20
10.28
10.05
10.06
154,322
-0.13(-1.24%)
Aug 22, 2007
10.02
10.45
10.02
10.19
216,666
+0.16(+1.62%)
Aug 21, 2007
10.17
10.47
9.960
10.02
227,314
-0.24(-2.37%)
Aug 20, 2007
9.815
10.64
9.815
10.27
242,337
+0.51(+5.28%)
Aug 17, 2007
9.635
10.02
9.400
9.752
310,280
+0.77(+8.54%)
Aug 16, 2007
9.210
9.319
8.650
8.985
177,120
-0.23(-2.45%)
Aug 15, 2007
9.346
9.472
9.210
9.210
151,616
-0.12(-1.26%)
Aug 14, 2007
9.526
9.526
9.210
9.328
223,275
-0.21(-2.18%)
Aug 13, 2007
9.788
9.797
9.328
9.535
144,531
-0.05(-0.47%)
Aug 10, 2007
9.481
9.933
8.759
9.580
190,216
+0.13(+1.34%)
Aug 09, 2007
9.499
9.797
9.391
9.454
127,119
-0.39(-3.94%)
Aug 08, 2007
10.04
10.22
9.210
9.842
365,933
-0.10(-1.00%)
Aug 07, 2007
9.906
10.11
9.779
9.942
186,947
+0.02(+0.18%)
Aug 06, 2007
9.878
10.11
9.562
9.924
250,975
+0.07(+0.73%)
Aug 03, 2007
9.824
10.34
9.777
9.851
53,903
-0.49(-4.72%)
Aug 02, 2007
10.52
10.56
10.28
10.34
583,575
-0.16(-1.55%)
Aug 01, 2007
10.79
10.93
10.45
10.50
392,564
-0.24(-2.27%)
Jul 31, 2007
10.84
11.01
10.67
10.75
728,314
+0.00(+0.00%)
Jul 30, 2007
11.05
11.05
10.62
10.75
294,577
-0.23(-2.14%)
Jul 27, 2007
11.87
11.87
10.92
10.98
276,657
-0.98(-8.23%)
Jul 26, 2007
12.03
12.19
11.69
11.96
98,650
-0.25(-2.07%)
Jul 25, 2007
12.64
12.64
11.92
12.22
117,697
-0.35(-2.80%)
Jul 24, 2007
12.69
12.73
12.55
12.57
80,543
-0.21(-1.63%)
Jul 23, 2007
12.82
12.89
12.70
12.78
253,767
-0.05(-0.35%)
Jul 20, 2007
12.89
12.90
12.79
12.82
91,174
-0.09(-0.70%)
Jul 19, 2007
13.08
13.13
12.90
12.91
58,295
-0.09(-0.69%)
Jul 18, 2007
12.90
13.03
12.86
13.00
59,452
+0.02(+0.14%)
Jul 17, 2007
12.88
13.17
12.88
12.98
83,536
+0.09(+0.70%)
Jul 16, 2007
12.93
12.97
12.85
12.89
49,363
-0.09(-0.70%)
Jul 13, 2007
13.00
13.04
12.94
12.98
30,025
-0.10(-0.76%)
Jul 12, 2007
13.00
13.09
12.82
13.08
46,980
+0.19(+1.47%)
Jul 11, 2007
12.95
13.02
12.80
12.89
178,754
-0.08(-0.63%)
Jul 10, 2007
13.17
13.23
12.93
12.98
112,589
-0.24(-1.84%)
Jul 09, 2007
13.54
13.54
13.00
13.22
175,880
-0.28(-2.07%)
Jul 06, 2007
13.54
13.56
13.38
13.50
67,086
-0.05(-0.33%)
Jul 05, 2007
13.57
13.58
13.48
13.54
39,576
-0.05(-0.33%)
Jul 03, 2007
13.66
13.66
13.50
13.59
82,647
+0.00(+0.00%)
Jul 02, 2007
13.88
13.89
13.50
13.59
334,047
-0.18(-1.31%)
Jun 29, 2007
13.81
13.83
13.59
13.77
83,594
+0.06(+0.46%)
Jun 28, 2007
13.63
13.86
13.54
13.71
65,332
+0.09(+0.66%)
Jun 27, 2007
13.98
13.98
13.55
13.62
143,729
-0.47(-3.33%)
Jun 26, 2007
14.00
14.18
13.71
14.09
52,558
+0.18(+1.30%)
Jun 25, 2007
14.21
14.22
13.86
13.91
54,175
-0.31(-2.16%)
Jun 22, 2007
14.03
14.21
13.91
14.21
422,000
+0.18(+1.29%)
Jun 21, 2007
13.86
14.10
13.82
14.03
64,182
+0.11(+0.78%)
Jun 20, 2007
13.83
14.10
13.75
13.92
113,403
+0.15(+1.11%)
Jun 19, 2007
14.09
14.09
13.69
13.77
97,013
-0.37(-2.62%)
Jun 18, 2007
14.03
14.18
14.03
14.14
85,495
+0.07(+0.51%)
Jun 15, 2007
14.00
14.10
13.91
14.07
96,238
+0.27(+1.96%)
Jun 14, 2007
13.64
14.09
13.64
13.80
41,197
+0.07(+0.53%)
Jun 13, 2007
13.52
13.77
13.44
13.73
128,243
+0.17(+1.27%)
Jun 12, 2007
13.59
13.72
13.46
13.55
45,295
-0.07(-0.53%)
Jun 11, 2007
13.50
13.82
13.50
13.63
105,402
+0.08(+0.60%)
Jun 08, 2007
13.73
13.86
13.40
13.54
1,171,716
-0.23(-1.70%)
Jun 07, 2007
14.17
14.29
13.77
13.78
110,701
-0.44(-3.11%)
Jun 06, 2007
14.40
14.54
13.98
14.22
93,799
-0.23(-1.56%)
Jun 05, 2007
14.52
14.55
14.38
14.45
203,558
-0.13(-0.87%)
Jun 04, 2007
14.42
14.63
14.27
14.57
121,749
+0.14(+1.00%)
Jun 01, 2007
14.42
14.67
14.27
14.43
115,582
+0.15(+1.08%)
May 31, 2007
14.00
14.58
13.85
14.28
99,042
+0.30(+2.13%)
May 30, 2007
13.73
13.98
13.61
13.98
56,581
+0.19(+1.38%)
May 29, 2007
13.76
13.83
13.54
13.79
50,565
+0.07(+0.53%)
May 25, 2007
13.68
13.77
13.63
13.72
35,787
+0.06(+0.46%)
May 24, 2007
13.65
13.77
13.54
13.65
57,727
+0.02(+0.13%)
May 23, 2007
13.60
13.76
13.47
13.63
133,729
-0.04(-0.26%)
May 22, 2007
13.76
13.76
13.50
13.67
51,582
-0.14(-0.98%)
May 21, 2007
13.54
13.82
13.54
13.81
75,957
+0.22(+1.59%)
May 18, 2007
13.55
13.63
13.53
13.59
40,077
+0.08(+0.60%)
May 17, 2007
13.54
13.63
13.38
13.51
34,469
-0.05(-0.33%)
May 16, 2007
13.69
13.77
13.54
13.55
61,790
-0.08(-0.60%)
May 15, 2007
13.73
13.73
13.54
13.63
128,746
-0.14(-0.98%)
May 14, 2007
13.70
13.78
13.59
13.77
68,785
+0.04(+0.26%)
May 11, 2007
13.77
13.93
13.55
13.73
108,913
-0.26(-1.87%)
May 10, 2007
13.97
14.09
13.77
14.00
76,236
-0.05(-0.32%)
May 09, 2007
13.59
14.09
13.55
14.04
74,505
+0.35(+2.57%)
May 08, 2007
13.78
13.78
13.49
13.69
63,306
-0.08(-0.59%)
May 07, 2007
14.04
14.09
13.76
13.77
98,691
-0.32(-2.24%)
May 04, 2007
13.91
14.09
13.86
14.09
67,978
+0.15(+1.10%)
May 03, 2007
14.16
14.16
13.73
13.93
35,414
-0.17(-1.22%)
May 02, 2007
14.00
14.15
14.00
14.10
96,939
+0.14(+0.97%)
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.