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
Tessco Tech Inc
(NQ:
TESS
)
N/A
UNCHANGED
Last Price
Updated: 4:00 PM EDT, Jul 14, 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, 2008
9.466
9.466
8.398
8.610
186,637
+0.97(+12.72%)
Apr 29, 2008
7.722
7.722
7.593
7.638
50,392
-0.08(-1.08%)
Apr 28, 2008
7.568
7.741
7.568
7.722
7,544
+0.09(+1.18%)
Apr 25, 2008
7.484
7.709
7.458
7.632
8,801
+0.10(+1.28%)
Apr 24, 2008
7.066
7.626
7.066
7.535
36,545
+0.42(+5.88%)
Apr 23, 2008
7.561
7.561
6.995
7.117
73,491
-0.42(-5.63%)
Apr 22, 2008
8.024
8.044
7.542
7.542
47,454
-0.37(-4.72%)
Apr 21, 2008
8.166
8.166
7.909
7.915
39,315
-0.28(-3.45%)
Apr 18, 2008
8.282
8.321
8.172
8.198
28,425
-0.18(-2.15%)
Apr 17, 2008
8.385
8.456
8.366
8.378
4,972
-0.01(-0.15%)
Apr 16, 2008
8.398
8.552
8.230
8.391
36,309
-0.10(-1.21%)
Apr 15, 2008
8.681
8.948
8.436
8.494
101,136
-0.24(-2.80%)
Apr 14, 2008
9.048
9.131
8.739
8.739
14,141
-0.28(-3.14%)
Apr 11, 2008
8.988
9.331
8.988
9.022
23,030
-0.17(-1.82%)
Apr 10, 2008
9.099
9.344
9.099
9.189
18,647
+0.18(+2.00%)
Apr 09, 2008
9.627
9.627
9.009
9.009
44,663
-0.46(-4.83%)
Apr 08, 2008
9.588
9.685
9.305
9.466
64,044
-0.12(-1.28%)
Apr 07, 2008
9.614
9.781
9.569
9.588
74,641
-0.01(-0.07%)
Apr 04, 2008
9.588
9.640
9.427
9.595
102,050
+0.01(+0.07%)
Apr 03, 2008
9.614
9.775
9.492
9.588
98,098
-0.19(-1.97%)
Apr 02, 2008
9.691
10.03
9.685
9.781
45,340
-0.03(-0.33%)
Apr 01, 2008
9.601
9.955
9.588
9.813
11,470
+0.16(+1.67%)
Mar 31, 2008
9.517
9.756
9.292
9.653
18,562
-0.04(-0.39%)
Mar 28, 2008
9.685
9.749
9.575
9.690
10,023
-0.06(-0.61%)
Mar 27, 2008
9.653
9.833
9.653
9.749
13,165
+0.18(+1.88%)
Mar 26, 2008
9.460
9.575
9.453
9.569
13,053
-0.14(-1.39%)
Mar 25, 2008
9.505
9.736
9.505
9.704
16,316
+0.08(+0.80%)
Mar 24, 2008
9.768
9.768
9.582
9.627
40,607
+0.15(+1.63%)
Mar 21, 2008
9.775
10.18
9.466
9.472
37,553
+0.00(+0.00%)
Mar 20, 2008
9.775
10.18
9.466
9.472
37,553
-0.20(-2.06%)
Mar 19, 2008
9.743
9.762
9.524
9.672
21,755
-0.15(-1.51%)
Mar 18, 2008
9.157
9.820
9.112
9.820
37,016
+0.44(+4.74%)
Mar 17, 2008
8.726
9.376
8.423
9.376
26,004
+0.28(+3.11%)
Mar 14, 2008
9.517
9.575
9.035
9.093
41,294
-0.40(-4.20%)
Mar 13, 2008
9.176
9.608
9.176
9.492
34,646
+0.32(+3.44%)
Mar 12, 2008
8.732
9.389
8.732
9.176
44,444
-0.02(-0.21%)
Mar 11, 2008
8.752
9.196
8.745
9.196
67,339
+0.61(+7.12%)
Mar 10, 2008
9.202
9.202
8.526
8.584
14,940
-0.57(-6.19%)
Mar 07, 2008
8.797
9.209
8.797
9.151
40,388
+0.26(+2.97%)
Mar 06, 2008
9.530
9.530
8.874
8.887
46,775
-0.75(-7.75%)
Mar 05, 2008
9.743
9.775
9.131
9.633
98,221
-0.12(-1.19%)
Mar 04, 2008
10.00
10.01
9.331
9.749
47,214
-0.14(-1.37%)
Mar 03, 2008
10.36
10.41
9.813
9.884
32,507
-0.60(-5.71%)
Feb 29, 2008
10.17
10.49
9.665
10.48
52,242
+0.25(+2.45%)
Feb 28, 2008
10.17
10.42
9.736
10.23
54,198
-0.03(-0.25%)
Feb 27, 2008
10.15
10.33
9.955
10.26
49,141
-0.03(-0.31%)
Feb 26, 2008
10.37
10.39
10.14
10.29
24,006
-0.19(-1.84%)
Feb 25, 2008
10.03
10.48
10.03
10.48
20,484
+0.45(+4.49%)
Feb 22, 2008
10.09
10.46
10.02
10.03
57,556
+0.02(+0.19%)
Feb 21, 2008
10.43
10.43
9.775
10.01
61,165
-0.36(-3.47%)
Feb 20, 2008
10.51
10.51
10.30
10.37
25,090
-0.12(-1.18%)
Feb 19, 2008
10.46
10.82
10.45
10.50
49,679
-0.01(-0.05%)
Feb 18, 2008
10.71
10.88
10.30
10.50
84,667
+0.00(+0.00%)
Feb 15, 2008
10.71
10.88
10.30
10.50
84,667
-0.33(-3.03%)
Feb 14, 2008
11.22
11.24
10.62
10.83
75,057
-0.42(-3.77%)
Feb 13, 2008
11.54
11.54
10.78
11.25
49,782
+0.12(+1.10%)
Feb 12, 2008
11.56
11.57
10.85
11.13
81,938
-0.28(-2.43%)
Feb 11, 2008
11.63
11.72
11.23
11.41
209,756
-0.12(-1.06%)
Feb 08, 2008
11.59
11.65
11.45
11.53
114,731
-0.06(-0.55%)
Feb 07, 2008
11.52
11.80
11.52
11.60
37,326
+0.06(+0.56%)
Feb 06, 2008
11.51
11.57
11.20
11.53
53,825
+0.10(+0.90%)
Feb 05, 2008
11.54
11.75
11.41
11.43
40,141
-0.21(-1.77%)
Feb 04, 2008
11.72
11.96
11.54
11.63
28,991
-0.14(-1.20%)
Feb 01, 2008
11.99
12.07
11.69
11.78
33,465
-0.07(-0.60%)
Jan 31, 2008
11.83
12.25
11.56
11.85
144,644
-0.08(-0.65%)
Jan 30, 2008
12.12
12.22
11.92
11.92
41,242
-0.12(-1.02%)
Jan 29, 2008
11.72
12.64
11.52
12.05
119,763
+0.60(+5.29%)
Jan 28, 2008
11.47
11.75
11.35
11.44
69,974
-0.17(-1.50%)
Jan 25, 2008
11.57
11.65
11.20
11.62
44,057
+0.13(+1.12%)
Jan 24, 2008
11.47
11.60
11.41
11.49
45,934
-0.05(-0.39%)
Jan 23, 2008
11.41
11.86
11.11
11.53
66,333
+0.12(+1.01%)
Jan 22, 2008
11.56
11.74
11.26
11.42
39,034
-0.33(-2.85%)
Jan 21, 2008
11.76
11.89
11.65
11.75
21,051
+0.00(+0.00%)
Jan 18, 2008
11.76
11.89
11.65
11.75
21,051
+0.10(+0.83%)
Jan 17, 2008
11.71
11.81
11.62
11.65
39,081
+0.01(+0.06%)
Jan 16, 2008
11.54
11.76
11.54
11.65
37,033
-0.25(-2.11%)
Jan 15, 2008
11.68
11.90
11.53
11.90
45,367
+0.05(+0.38%)
Jan 14, 2008
11.21
11.85
11.21
11.85
23,465
+0.50(+4.36%)
Jan 11, 2008
11.27
11.74
11.07
11.36
41,569
-0.04(-0.34%)
Jan 10, 2008
11.59
11.59
11.32
11.40
7,599
-0.21(-1.83%)
Jan 09, 2008
11.27
11.71
11.27
11.61
35,743
+0.12(+1.06%)
Jan 08, 2008
11.37
11.50
11.07
11.49
86,987
+0.28(+2.47%)
Jan 07, 2008
11.25
11.33
10.94
11.21
102,516
-0.21(-1.86%)
Jan 04, 2008
11.31
11.49
11.24
11.42
30,899
-0.16(-1.39%)
Jan 03, 2008
11.47
11.68
11.47
11.58
32,571
-0.01(-0.06%)
Jan 02, 2008
11.69
11.69
11.49
11.59
31,423
-0.05(-0.39%)
Jan 01, 2008
11.79
11.79
11.62
11.63
22,232
+0.00(+0.00%)
Dec 31, 2007
11.79
11.79
11.62
11.63
22,232
-0.21(-1.79%)
Dec 28, 2007
11.65
11.85
11.58
11.85
26,820
+0.26(+2.28%)
Dec 27, 2007
11.62
11.63
11.58
11.58
32,478
-0.04(-0.33%)
Dec 26, 2007
11.33
11.65
11.20
11.62
46,975
+0.12(+1.06%)
Dec 24, 2007
11.49
11.55
11.49
11.50
3,602
-0.05(-0.45%)
Dec 21, 2007
11.65
11.65
11.27
11.55
59,451
-0.03(-0.22%)
Dec 20, 2007
11.52
11.60
11.33
11.58
41,384
+0.35(+3.09%)
Dec 19, 2007
10.87
11.37
10.87
11.23
109,337
+0.35(+3.25%)
Dec 18, 2007
11.29
11.32
10.30
10.88
73,046
-0.36(-3.21%)
Dec 17, 2007
11.11
11.27
10.94
11.24
24,716
+0.01(+0.06%)
Dec 14, 2007
11.26
11.34
11.22
11.23
21,600
-0.11(-0.96%)
Dec 13, 2007
11.41
11.55
11.26
11.34
30,316
-0.15(-1.34%)
Dec 12, 2007
11.33
11.65
10.94
11.49
110,403
+0.23(+2.06%)
Dec 11, 2007
11.85
11.92
11.09
11.26
169,997
-0.54(-4.58%)
Dec 10, 2007
12.70
12.77
11.63
11.80
189,916
-0.89(-7.04%)
Dec 07, 2007
11.45
12.81
11.45
12.70
208,786
+1.27(+11.15%)
Dec 06, 2007
11.39
11.45
11.35
11.42
158,375
+0.03(+0.23%)
Dec 05, 2007
11.19
11.49
11.19
11.40
47,643
+0.21(+1.84%)
Dec 04, 2007
10.79
11.45
10.79
11.19
102,442
+0.41(+3.82%)
Dec 03, 2007
10.48
10.93
10.30
10.78
120,195
+0.23(+2.13%)
Nov 30, 2007
10.89
10.89
10.14
10.55
105,233
-0.32(-2.96%)
Nov 29, 2007
10.57
10.93
9.949
10.88
49,096
+0.05(+0.48%)
Nov 28, 2007
10.42
10.94
10.42
10.82
54,922
+0.30(+2.87%)
Nov 27, 2007
10.66
10.79
10.48
10.52
84,889
-0.15(-1.45%)
Nov 26, 2007
10.71
10.85
10.53
10.68
28,403
+0.04(+0.36%)
Nov 23, 2007
10.34
10.66
10.34
10.64
21,850
+0.41(+3.96%)
Nov 21, 2007
10.08
10.53
10.08
10.23
81,673
+0.19(+1.92%)
Nov 20, 2007
10.14
10.78
9.466
10.04
280,723
-0.44(-4.24%)
Nov 19, 2007
10.42
10.63
9.723
10.48
93,481
-0.39(-3.61%)
Nov 16, 2007
10.69
10.90
10.62
10.88
388,637
+0.13(+1.20%)
Nov 15, 2007
10.48
10.78
10.46
10.75
207,361
+0.19(+1.77%)
Nov 14, 2007
9.897
10.80
9.897
10.56
183,866
+0.65(+6.56%)
Nov 13, 2007
9.524
10.05
9.524
9.910
86,450
+0.21(+2.19%)
Nov 12, 2007
9.299
10.26
9.299
9.698
89,301
+0.46(+4.94%)
Nov 09, 2007
9.369
9.904
9.170
9.241
79,881
-0.09(-0.97%)
Nov 08, 2007
9.318
9.608
9.202
9.331
85,816
-0.02(-0.21%)
Nov 07, 2007
9.492
9.691
9.350
9.350
42,807
-0.28(-2.87%)
Nov 06, 2007
9.627
10.01
9.331
9.627
76,933
-0.04(-0.40%)
Nov 05, 2007
9.678
9.810
9.608
9.665
28,365
-0.15(-1.57%)
Nov 02, 2007
9.717
10.46
9.453
9.820
88,527
+0.07(+0.73%)
Nov 01, 2007
9.562
10.83
9.562
9.749
193,681
-0.05(-0.53%)
Oct 31, 2007
8.539
9.942
7.889
9.801
312,086
-0.23(-2.25%)
Oct 30, 2007
9.749
10.03
9.254
10.03
49,665
+0.33(+3.38%)
Oct 29, 2007
9.865
10.01
9.234
9.698
50,422
+0.01(+0.07%)
Oct 26, 2007
9.717
9.756
9.395
9.691
84,886
+0.00(+0.00%)
Oct 25, 2007
8.835
9.743
8.835
9.691
159,364
+0.78(+8.74%)
Oct 24, 2007
8.777
9.067
8.726
8.913
10,100
-0.26(-2.88%)
Oct 23, 2007
9.144
9.414
9.061
9.176
22,242
+0.00(+0.00%)
Oct 22, 2007
9.215
9.318
8.919
9.176
16,006
+0.01(+0.07%)
Oct 19, 2007
9.537
9.540
9.118
9.170
131,556
-0.32(-3.39%)
Oct 18, 2007
9.176
9.556
8.780
9.492
80,661
+0.35(+3.87%)
Oct 17, 2007
9.672
9.690
9.118
9.138
55,688
-0.53(-5.46%)
Oct 16, 2007
9.756
9.897
9.665
9.665
24,105
-0.09(-0.92%)
Oct 15, 2007
9.659
9.897
9.659
9.756
91,859
+0.06(+0.66%)
Oct 12, 2007
9.672
9.768
9.672
9.691
17,174
+0.01(+0.13%)
Oct 11, 2007
9.620
9.794
9.620
9.678
51,660
+0.03(+0.33%)
Oct 10, 2007
9.794
9.852
9.530
9.646
210,337
-0.10(-0.99%)
Oct 09, 2007
9.460
9.743
9.382
9.743
25,319
+0.23(+2.44%)
Oct 08, 2007
9.749
9.813
9.395
9.511
42,625
-0.18(-1.90%)
Oct 05, 2007
9.453
9.794
9.453
9.695
30,680
+0.22(+2.35%)
Oct 04, 2007
10.07
10.07
9.292
9.472
92,123
-0.55(-5.52%)
Oct 03, 2007
9.955
10.03
9.813
10.03
69,837
+0.05(+0.45%)
Oct 02, 2007
9.974
10.12
9.781
9.981
144,047
-0.03(-0.26%)
Oct 01, 2007
10.03
10.15
9.530
10.01
42,902
-0.09(-0.89%)
Sep 28, 2007
10.17
10.43
9.910
10.10
37,462
+0.12(+1.23%)
Sep 27, 2007
10.05
10.05
9.871
9.974
116,154
-0.03(-0.26%)
Sep 26, 2007
9.858
10.21
9.858
10.00
64,349
+0.03(+0.26%)
Sep 25, 2007
9.942
10.20
9.897
9.974
101,054
-0.06(-0.64%)
Sep 24, 2007
10.52
10.61
9.974
10.04
50,473
-0.48(-4.53%)
Sep 21, 2007
10.46
10.59
10.33
10.51
14,994
+0.11(+1.05%)
Sep 20, 2007
10.24
10.64
9.794
10.41
59,301
+0.15(+1.44%)
Sep 19, 2007
10.46
10.87
10.01
10.26
44,994
-0.06(-0.56%)
Sep 18, 2007
9.472
10.36
9.170
10.32
86,555
+0.83(+8.75%)
Sep 17, 2007
10.22
10.30
9.472
9.485
52,077
-0.81(-7.88%)
Sep 14, 2007
9.942
10.52
9.942
10.30
33,065
+0.20(+1.98%)
Sep 13, 2007
10.44
10.57
9.942
10.10
86,655
-0.41(-3.86%)
Sep 12, 2007
10.75
10.78
10.24
10.50
68,834
-0.23(-2.16%)
Sep 11, 2007
9.949
10.89
9.949
10.73
95,012
+0.75(+7.54%)
Sep 10, 2007
10.10
10.12
9.698
9.981
250,295
-0.18(-1.77%)
Sep 07, 2007
10.01
10.24
9.756
10.16
75,363
+0.25(+2.53%)
Sep 06, 2007
9.820
10.10
9.788
9.910
33,160
-0.08(-0.77%)
Sep 05, 2007
9.942
10.05
9.749
9.987
33,239
-0.09(-0.89%)
Sep 04, 2007
9.653
10.14
9.640
10.08
82,645
+0.26(+2.62%)
Aug 31, 2007
9.717
9.871
9.575
9.820
75,054
+0.14(+1.40%)
Aug 30, 2007
9.685
9.884
9.505
9.685
86,007
-0.01(-0.07%)
Aug 29, 2007
9.524
9.987
9.524
9.691
129,306
+0.17(+1.76%)
Aug 28, 2007
9.910
9.949
9.524
9.524
58,271
-0.52(-5.19%)
Aug 27, 2007
10.25
10.38
9.691
10.05
115,097
-0.21(-2.07%)
Aug 24, 2007
10.26
10.37
9.951
10.26
64,468
+0.19(+1.85%)
Aug 23, 2007
9.974
10.55
9.852
10.07
117,899
+0.32(+3.30%)
Aug 22, 2007
9.511
10.30
9.511
9.749
89,879
+0.24(+2.50%)
Aug 21, 2007
9.369
9.826
9.221
9.511
112,596
+0.22(+2.35%)
Aug 20, 2007
8.925
9.447
8.925
9.292
146,886
+0.24(+2.70%)
Aug 17, 2007
9.106
9.299
8.694
9.048
340,428
+0.21(+2.33%)
Aug 16, 2007
8.578
9.022
8.366
8.842
213,112
+0.32(+3.70%)
Aug 15, 2007
7.922
8.526
7.922
8.526
192,914
+0.48(+6.00%)
Aug 14, 2007
7.883
8.288
7.735
8.044
178,869
+0.08(+0.97%)
Aug 13, 2007
7.774
8.423
7.716
7.967
320,221
+0.77(+10.73%)
Aug 10, 2007
5.985
7.799
5.920
7.194
422,437
+1.35(+23.13%)
Aug 09, 2007
6.660
6.840
5.740
5.843
321,764
-0.75(-11.41%)
Aug 08, 2007
7.227
7.304
6.435
6.596
339,986
-0.46(-6.48%)
Aug 07, 2007
7.445
7.600
6.879
7.053
284,713
-0.21(-2.92%)
Aug 06, 2007
8.037
8.134
6.885
7.265
215,044
-1.13(-13.49%)
Aug 03, 2007
8.404
9.318
8.256
8.398
103,843
-0.73(-7.97%)
Aug 02, 2007
10.49
10.49
8.938
9.125
150,011
-1.36(-13.01%)
Aug 01, 2007
12.58
12.83
10.32
10.49
141,220
-2.38(-18.50%)
Jul 31, 2007
12.84
12.96
12.54
12.87
30,694
+0.02(+0.19%)
Jul 30, 2007
12.52
12.96
12.52
12.85
49,101
+0.20(+1.59%)
Jul 27, 2007
12.80
14.16
12.50
12.64
49,653
-0.14(-1.11%)
Jul 26, 2007
12.63
13.06
12.34
12.79
79,342
-0.03(-0.25%)
Jul 25, 2007
13.19
13.27
12.61
12.82
94,251
-0.32(-2.40%)
Jul 24, 2007
13.36
13.42
12.52
13.13
90,366
+0.01(+0.05%)
Jul 23, 2007
12.87
13.51
12.82
13.13
93,141
+0.19(+1.49%)
Jul 20, 2007
13.11
13.13
12.46
12.93
109,003
-0.04(-0.30%)
Jul 19, 2007
13.00
13.51
12.64
12.97
89,494
+0.14(+1.10%)
Jul 18, 2007
12.84
12.90
12.57
12.83
53,988
+0.14(+1.12%)
Jul 17, 2007
12.66
13.10
12.58
12.69
73,665
-0.08(-0.60%)
Jul 16, 2007
13.03
13.13
12.64
12.77
118,246
-0.08(-0.60%)
Jul 13, 2007
12.97
13.26
12.57
12.84
89,334
+0.02(+0.15%)
Jul 12, 2007
12.93
13.23
12.62
12.82
66,871
+0.02(+0.15%)
Jul 11, 2007
12.92
13.20
12.77
12.81
71,928
+0.04(+0.30%)
Jul 10, 2007
12.93
13.14
12.70
12.77
82,114
+0.01(+0.10%)
Jul 09, 2007
12.73
12.87
12.54
12.75
88,151
+0.23(+1.85%)
Jul 06, 2007
12.60
12.73
12.43
12.52
60,315
+0.10(+0.83%)
Jul 05, 2007
12.86
13.12
12.28
12.42
56,618
-0.60(-4.60%)
Jul 03, 2007
12.87
13.02
12.66
13.02
33,365
+0.19(+1.51%)
Jul 02, 2007
12.42
12.87
12.41
12.82
80,033
+0.33(+2.63%)
Jun 29, 2007
12.63
12.87
12.33
12.50
48,936
-0.17(-1.32%)
Jun 28, 2007
12.93
13.04
12.56
12.66
42,781
-0.19(-1.45%)
Jun 27, 2007
12.59
12.85
12.33
12.85
61,381
+0.35(+2.83%)
Jun 26, 2007
12.79
12.87
12.30
12.50
56,391
-0.06(-0.46%)
Jun 25, 2007
12.68
13.29
12.44
12.55
33,109
-0.13(-1.01%)
Jun 22, 2007
12.43
13.22
12.43
12.68
122,334
+0.36(+2.92%)
Jun 21, 2007
14.05
14.05
12.11
12.32
180,238
-1.83(-12.95%)
Jun 20, 2007
14.21
14.29
13.93
14.16
28,127
-0.05(-0.36%)
Jun 19, 2007
13.78
14.27
13.78
14.21
49,416
+0.28(+2.03%)
Jun 18, 2007
13.42
14.07
13.42
13.93
107,691
+0.51(+3.79%)
Jun 15, 2007
14.47
14.85
13.42
13.42
116,860
-1.04(-7.21%)
Jun 14, 2007
15.25
15.38
14.45
14.46
62,936
-0.79(-5.19%)
Jun 13, 2007
14.75
15.35
14.40
15.25
40,092
+0.71(+4.91%)
Jun 12, 2007
14.18
14.76
13.82
14.54
59,051
+0.21(+1.48%)
Jun 11, 2007
14.65
14.93
14.17
14.32
64,973
-0.53(-3.55%)
Jun 08, 2007
15.36
15.45
14.82
14.85
32,243
-0.37(-2.41%)
Jun 07, 2007
15.53
15.61
15.12
15.22
37,912
-0.46(-2.91%)
Jun 06, 2007
15.82
15.97
15.27
15.68
37,850
-0.28(-1.77%)
Jun 05, 2007
15.72
16.05
15.65
15.96
28,820
-0.12(-0.76%)
Jun 04, 2007
16.06
16.20
15.70
16.08
83,789
+0.06(+0.36%)
Jun 01, 2007
15.83
16.34
15.82
16.02
49,856
-0.08(-0.48%)
May 31, 2007
15.91
16.17
15.88
16.10
16,982
+0.02(+0.14%)
May 30, 2007
15.93
16.13
15.87
16.08
16,758
+0.12(+0.78%)
May 29, 2007
15.78
16.33
15.78
15.95
24,391
-0.12(-0.76%)
May 25, 2007
16.63
16.63
15.96
16.07
30,683
-0.46(-2.76%)
May 24, 2007
16.17
16.60
15.69
16.53
47,660
+0.48(+2.97%)
May 23, 2007
16.04
16.57
16.01
16.06
66,869
-0.21(-1.31%)
May 22, 2007
16.28
16.57
16.13
16.27
59,528
+0.09(+0.56%)
May 21, 2007
16.36
16.87
16.18
16.18
58,745
-0.61(-3.64%)
May 18, 2007
17.12
17.12
16.74
16.79
13,682
-0.14(-0.84%)
May 17, 2007
16.88
17.10
16.53
16.93
48,088
-0.03(-0.19%)
May 16, 2007
17.03
17.27
16.84
16.96
59,968
-0.17(-0.98%)
May 15, 2007
17.08
17.62
17.08
17.13
49,435
-0.23(-1.30%)
May 14, 2007
16.87
17.56
16.87
17.36
38,615
+0.48(+2.86%)
May 11, 2007
16.55
16.93
15.92
16.87
155,553
+0.15(+0.92%)
May 10, 2007
16.89
17.21
16.60
16.72
119,843
-0.64(-3.71%)
May 09, 2007
18.02
18.02
17.26
17.36
79,977
-0.66(-3.64%)
May 08, 2007
18.33
18.34
17.99
18.02
20,627
-0.21(-1.13%)
May 07, 2007
18.03
18.57
17.80
18.22
70,013
-0.14(-0.74%)
May 04, 2007
18.59
18.94
18.24
18.36
48,552
-0.45(-2.39%)
May 03, 2007
19.04
19.19
18.07
18.81
49,977
+0.06(+0.34%)
May 02, 2007
17.93
18.98
17.33
18.75
92,235
+0.82(+4.60%)
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.