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
Pacwest Bancorp
(NQ:
PACW
)
N/A
UNCHANGED
Last Price
Updated: 4:00 PM EST, Nov 30, 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, 2010
15.24
15.45
14.84
14.88
420,464
-0.39(-2.56%)
Apr 29, 2010
15.00
15.38
14.73
15.27
368,253
+0.42(+2.84%)
Apr 28, 2010
14.88
15.11
14.71
14.84
347,403
+0.10(+0.67%)
Apr 27, 2010
14.81
15.12
14.63
14.75
582,777
-0.14(-0.92%)
Apr 26, 2010
15.27
15.32
14.87
14.88
242,714
-0.38(-2.48%)
Apr 23, 2010
15.29
15.43
14.91
15.26
500,872
+0.02(+0.16%)
Apr 22, 2010
14.63
15.48
14.59
15.24
635,504
+0.41(+2.76%)
Apr 21, 2010
14.50
14.85
14.49
14.83
469,734
+0.33(+2.31%)
Apr 20, 2010
14.11
14.53
14.05
14.49
391,549
+0.43(+3.09%)
Apr 19, 2010
13.94
14.19
13.72
14.06
230,799
+0.07(+0.53%)
Apr 16, 2010
14.39
14.39
13.80
13.98
501,308
-0.43(-3.01%)
Apr 15, 2010
13.96
14.59
13.96
14.42
289,805
+0.36(+2.56%)
Apr 14, 2010
13.65
14.20
13.62
14.06
523,188
+0.21(+1.52%)
Apr 13, 2010
14.29
14.43
13.68
13.85
377,476
-0.47(-3.29%)
Apr 12, 2010
14.21
14.65
14.08
14.32
425,839
+0.17(+1.23%)
Apr 09, 2010
14.67
14.70
14.11
14.14
444,407
-0.37(-2.52%)
Apr 08, 2010
14.38
14.58
14.16
14.51
362,953
+0.11(+0.73%)
Apr 07, 2010
14.38
14.67
14.32
14.40
386,710
-0.06(-0.43%)
Apr 06, 2010
13.93
14.63
13.80
14.47
1,094,795
+0.48(+3.46%)
Apr 05, 2010
14.03
14.10
13.84
13.98
249,514
-0.05(-0.35%)
Apr 01, 2010
13.94
14.03
14.03
14.03
428,042
-0.11(-0.75%)
Mar 31, 2010
13.92
14.33
13.73
14.14
568,304
+0.18(+1.29%)
Mar 30, 2010
14.11
14.25
13.88
13.96
350,765
-0.11(-0.75%)
Mar 29, 2010
14.29
14.30
13.88
14.06
563,092
-0.19(-1.30%)
Mar 26, 2010
14.44
14.65
14.14
14.25
473,679
-0.17(-1.16%)
Mar 25, 2010
14.24
14.68
14.05
14.42
485,710
+0.30(+2.15%)
Mar 24, 2010
14.40
14.53
14.08
14.11
264,159
-0.29(-1.98%)
Mar 23, 2010
14.45
14.62
14.10
14.40
218,621
-0.12(-0.81%)
Mar 22, 2010
14.08
14.58
14.01
14.52
379,177
+0.30(+2.14%)
Mar 19, 2010
13.88
14.21
13.74
14.21
903,781
+0.36(+2.59%)
Mar 18, 2010
13.77
14.10
13.75
13.85
338,696
+0.11(+0.77%)
Mar 17, 2010
13.80
14.14
13.67
13.75
568,515
-0.08(-0.58%)
Mar 16, 2010
13.55
13.85
13.38
13.83
310,548
+0.25(+1.83%)
Mar 15, 2010
13.48
13.63
13.37
13.58
390,713
+0.01(+0.09%)
Mar 12, 2010
13.62
13.70
13.48
13.57
386,628
+0.01(+0.09%)
Mar 11, 2010
13.13
13.57
13.10
13.56
487,980
+0.30(+2.29%)
Mar 10, 2010
13.07
13.35
12.55
13.25
540,863
+0.17(+1.28%)
Mar 09, 2010
12.80
13.26
12.68
13.09
446,597
+0.23(+1.78%)
Mar 08, 2010
12.74
12.96
12.74
12.86
240,184
-0.02(-0.14%)
Mar 05, 2010
12.53
12.87
12.33
12.87
410,178
+0.15(+1.22%)
Mar 04, 2010
12.69
12.82
12.61
12.72
223,946
+0.06(+0.49%)
Mar 03, 2010
12.68
12.79
12.63
12.66
242,049
+0.05(+0.39%)
Mar 02, 2010
12.57
12.68
12.50
12.61
436,582
+0.07(+0.54%)
Mar 01, 2010
12.67
12.82
12.50
12.54
382,425
-0.03(-0.25%)
Feb 26, 2010
12.79
12.86
12.45
12.57
506,885
-0.17(-1.31%)
Feb 25, 2010
13.05
13.10
12.64
12.74
724,303
+0.14(+1.08%)
Feb 24, 2010
12.58
12.73
12.51
12.60
455,060
+0.11(+0.89%)
Feb 23, 2010
12.56
12.61
12.32
12.49
249,497
-0.14(-1.08%)
Feb 22, 2010
12.52
12.71
12.29
12.63
390,273
+0.20(+1.64%)
Feb 19, 2010
12.39
12.57
12.24
12.42
260,630
+0.04(+0.35%)
Feb 18, 2010
12.37
12.45
12.27
12.38
165,034
+0.03(+0.25%)
Feb 17, 2010
12.35
12.42
12.16
12.35
294,911
+0.01(+0.05%)
Feb 16, 2010
12.32
12.35
12.11
12.34
163,193
+0.10(+0.81%)
Feb 12, 2010
11.92
12.24
12.24
12.24
269,838
+0.13(+1.07%)
Feb 11, 2010
12.19
12.34
12.06
12.11
177,297
-0.14(-1.11%)
Feb 10, 2010
12.10
12.26
11.87
12.25
323,113
+0.12(+0.97%)
Feb 09, 2010
12.30
12.40
12.00
12.13
246,421
+0.05(+0.41%)
Feb 08, 2010
12.30
12.30
11.95
12.08
245,405
-0.22(-1.76%)
Feb 05, 2010
12.07
12.50
11.78
12.30
579,222
+0.22(+1.85%)
Feb 04, 2010
11.92
12.16
11.81
12.08
624,296
+0.04(+0.31%)
Feb 03, 2010
12.35
12.35
11.90
12.04
575,235
-0.34(-2.75%)
Feb 02, 2010
12.44
12.55
12.22
12.38
277,757
-0.06(-0.50%)
Feb 01, 2010
12.88
12.88
12.34
12.44
542,826
-0.41(-3.18%)
Jan 29, 2010
13.31
13.60
12.76
12.85
1,078,726
-0.37(-2.77%)
Jan 28, 2010
13.33
13.44
12.86
13.21
316,852
-0.11(-0.84%)
Jan 27, 2010
12.63
13.36
12.63
13.33
491,422
+0.62(+4.87%)
Jan 26, 2010
12.83
13.18
12.54
12.71
328,593
-0.19(-1.44%)
Jan 25, 2010
13.20
13.32
12.63
12.89
436,990
-0.09(-0.67%)
Jan 22, 2010
13.21
13.38
12.91
12.98
773,612
-0.20(-1.55%)
Jan 21, 2010
13.23
13.62
12.71
13.18
1,135,528
-0.06(-0.42%)
Jan 20, 2010
13.36
13.49
12.58
13.24
535,353
-0.28(-2.06%)
Jan 19, 2010
13.29
13.65
13.20
13.52
397,768
+0.17(+1.25%)
Jan 15, 2010
13.52
13.35
13.35
13.35
579,078
-0.17(-1.24%)
Jan 14, 2010
12.94
13.64
12.92
13.52
486,033
+0.54(+4.20%)
Jan 13, 2010
12.89
13.05
12.65
12.97
306,709
+0.12(+0.96%)
Jan 12, 2010
13.21
13.42
12.74
12.85
411,618
-0.48(-3.62%)
Jan 11, 2010
13.91
13.91
13.28
13.33
298,766
-0.51(-3.71%)
Jan 08, 2010
13.02
13.99
13.00
13.85
603,615
+0.71(+5.37%)
Jan 07, 2010
12.48
13.17
12.37
13.14
492,654
+0.58(+4.58%)
Jan 06, 2010
12.57
12.82
12.26
12.56
367,315
+0.03(+0.25%)
Jan 05, 2010
12.94
13.15
12.44
12.53
521,246
-0.43(-3.34%)
Jan 04, 2010
12.71
13.10
12.54
12.97
381,794
+0.49(+3.92%)
Dec 31, 2009
12.81
12.48
12.48
12.48
287,439
-0.30(-2.33%)
Dec 30, 2009
12.88
13.12
12.52
12.78
374,201
-0.17(-1.29%)
Dec 29, 2009
12.69
13.00
12.56
12.94
320,135
+0.32(+2.50%)
Dec 28, 2009
12.47
12.66
12.42
12.63
198,609
+0.22(+1.75%)
Dec 24, 2009
12.60
12.71
12.35
12.41
249,153
-0.18(-1.43%)
Dec 23, 2009
12.31
12.77
12.14
12.59
603,463
+0.37(+3.04%)
Dec 22, 2009
11.72
12.28
11.58
12.22
630,462
+0.54(+4.67%)
Dec 21, 2009
11.33
11.73
11.20
11.67
359,575
+0.46(+4.09%)
Dec 18, 2009
10.96
11.26
10.88
11.21
884,084
+0.37(+3.37%)
Dec 17, 2009
10.97
11.15
10.79
10.85
338,780
-0.15(-1.41%)
Dec 16, 2009
11.34
11.56
10.97
11.00
457,872
-0.22(-1.99%)
Dec 15, 2009
11.28
11.52
11.17
11.23
567,026
-0.20(-1.73%)
Dec 14, 2009
11.39
11.54
11.20
11.43
356,420
+0.01(+0.11%)
Dec 11, 2009
11.38
11.46
11.16
11.41
183,108
+0.11(+0.93%)
Dec 10, 2009
11.38
11.49
11.13
11.31
221,490
+0.04(+0.39%)
Dec 09, 2009
11.39
11.51
11.17
11.26
181,216
-0.12(-1.03%)
Dec 08, 2009
11.29
11.58
11.18
11.38
350,331
-0.07(-0.65%)
Dec 07, 2009
11.37
11.55
11.21
11.46
283,921
+0.00(+0.00%)
Dec 04, 2009
11.44
11.70
11.15
11.46
236,130
+0.32(+2.83%)
Dec 03, 2009
11.69
11.94
11.11
11.14
393,314
-0.54(-4.66%)
Dec 02, 2009
11.41
11.89
11.41
11.69
362,556
+0.28(+2.50%)
Dec 01, 2009
11.49
11.53
11.10
11.40
443,923
+0.01(+0.05%)
Nov 30, 2009
11.05
11.44
10.90
11.39
440,007
+0.37(+3.37%)
Nov 27, 2009
11.00
11.23
10.84
11.02
228,348
-0.31(-2.73%)
Nov 25, 2009
11.30
11.49
11.28
11.33
219,177
+0.08(+0.72%)
Nov 24, 2009
11.11
11.31
10.92
11.25
373,282
+0.15(+1.34%)
Nov 23, 2009
10.90
11.13
10.88
11.10
409,017
+0.38(+3.58%)
Nov 20, 2009
10.55
10.84
10.41
10.72
256,522
+0.11(+0.99%)
Nov 19, 2009
10.57
10.70
10.48
10.61
384,269
-0.08(-0.75%)
Nov 18, 2009
10.63
10.78
10.47
10.69
263,374
+0.04(+0.35%)
Nov 17, 2009
10.40
10.95
10.24
10.66
374,789
+0.21(+2.02%)
Nov 16, 2009
10.06
10.69
9.952
10.45
552,993
+0.49(+4.91%)
Nov 13, 2009
9.809
10.09
9.654
9.958
425,170
+0.16(+1.64%)
Nov 12, 2009
10.14
10.33
9.772
9.797
354,289
-0.44(-4.30%)
Nov 11, 2009
10.16
10.43
9.982
10.24
315,172
+0.24(+2.35%)
Nov 10, 2009
10.28
10.38
9.927
10.00
385,755
-0.32(-3.06%)
Nov 09, 2009
10.11
10.43
10.05
10.32
366,605
+0.28(+2.84%)
Nov 06, 2009
9.815
10.09
9.716
10.03
610,087
+0.11(+1.06%)
Nov 05, 2009
10.20
10.22
9.735
9.927
634,215
+0.23(+2.36%)
Nov 04, 2009
10.06
10.06
9.555
9.698
522,627
-0.30(-3.03%)
Nov 03, 2009
10.10
10.12
9.766
10.00
494,220
-0.24(-2.36%)
Nov 02, 2009
10.56
11.04
9.896
10.24
849,071
-0.27(-2.59%)
Oct 30, 2009
11.19
11.41
10.34
10.52
1,019,781
-0.85(-7.52%)
Oct 29, 2009
11.38
11.52
10.98
11.37
490,199
+0.13(+1.16%)
Oct 28, 2009
11.35
11.53
10.91
11.24
743,847
-0.38(-3.30%)
Oct 27, 2009
11.37
12.04
11.27
11.62
634,357
+0.33(+2.96%)
Oct 26, 2009
11.41
11.44
10.99
11.29
582,372
-0.14(-1.19%)
Oct 23, 2009
11.41
12.01
11.33
11.43
503,539
-0.27(-2.28%)
Oct 22, 2009
11.23
11.95
10.99
11.69
476,798
+0.43(+3.79%)
Oct 21, 2009
11.33
11.69
11.22
11.26
659,007
-0.19(-1.62%)
Oct 20, 2009
11.52
11.62
11.07
11.45
476,775
+0.04(+0.33%)
Oct 19, 2009
11.36
11.62
10.99
11.41
622,505
+0.11(+0.99%)
Oct 16, 2009
11.42
11.42
10.92
11.30
827,736
-0.24(-2.09%)
Oct 15, 2009
11.77
11.87
11.49
11.54
291,024
-0.35(-2.92%)
Oct 14, 2009
11.80
11.91
11.57
11.89
570,844
+0.26(+2.24%)
Oct 13, 2009
11.87
11.99
11.47
11.63
388,578
-0.33(-2.74%)
Oct 12, 2009
11.70
12.11
11.59
11.96
445,347
+0.40(+3.43%)
Oct 09, 2009
11.73
12.08
11.36
11.56
598,985
-0.24(-2.05%)
Oct 08, 2009
11.66
11.87
11.53
11.80
573,381
+0.19(+1.65%)
Oct 07, 2009
11.74
11.83
11.29
11.61
639,127
-0.11(-0.90%)
Oct 06, 2009
11.70
12.22
11.40
11.72
373,132
+0.12(+1.07%)
Oct 05, 2009
11.06
11.70
11.03
11.59
547,555
+0.59(+5.40%)
Oct 02, 2009
11.00
11.18
10.78
11.00
488,055
-0.11(-1.00%)
Oct 01, 2009
11.76
11.95
10.97
11.11
622,031
-0.69(-5.83%)
Sep 30, 2009
12.35
12.45
11.78
11.80
854,867
-0.50(-4.08%)
Sep 29, 2009
12.34
12.51
12.21
12.30
320,296
+0.05(+0.40%)
Sep 28, 2009
11.79
12.32
11.64
12.25
290,428
+0.52(+4.44%)
Sep 25, 2009
12.07
12.21
11.27
11.73
426,991
-0.40(-3.32%)
Sep 24, 2009
12.53
12.87
11.81
12.13
375,440
-0.40(-3.21%)
Sep 23, 2009
12.48
12.83
12.32
12.53
528,101
+0.06(+0.50%)
Sep 22, 2009
12.56
12.63
12.07
12.47
323,870
+0.05(+0.40%)
Sep 21, 2009
12.47
12.74
12.16
12.42
342,067
-0.21(-1.67%)
Sep 18, 2009
12.89
13.26
12.37
12.63
1,420,172
-0.14(-1.11%)
Sep 17, 2009
12.92
13.22
12.68
12.78
752,713
-0.11(-0.87%)
Sep 16, 2009
11.95
12.92
11.95
12.89
799,163
+1.02(+8.56%)
Sep 15, 2009
11.65
12.00
11.42
11.87
545,929
+0.22(+1.86%)
Sep 14, 2009
11.70
11.77
11.54
11.65
459,706
-0.19(-1.62%)
Sep 11, 2009
11.92
12.00
11.74
11.85
295,170
-0.07(-0.62%)
Sep 10, 2009
12.06
12.13
11.80
11.92
205,994
-0.10(-0.82%)
Sep 09, 2009
11.88
12.14
11.70
12.02
522,815
+0.19(+1.62%)
Sep 08, 2009
11.89
11.89
11.60
11.83
244,436
+0.05(+0.42%)
Sep 04, 2009
11.82
11.82
11.49
11.78
266,209
-0.02(-0.21%)
Sep 03, 2009
11.73
11.84
11.58
11.80
242,573
+0.15(+1.33%)
Sep 02, 2009
11.83
11.98
11.64
11.65
360,909
-0.24(-1.98%)
Sep 01, 2009
12.14
12.35
11.72
11.88
753,777
-0.32(-2.64%)
Aug 31, 2009
11.86
12.39
11.76
12.21
902,546
+0.21(+1.75%)
Aug 28, 2009
11.73
12.08
11.62
12.00
675,662
+0.38(+3.31%)
Aug 27, 2009
11.34
11.65
11.05
11.61
1,034,572
+0.27(+2.35%)
Aug 26, 2009
11.15
11.38
11.11
11.34
3,649,259
-0.19(-1.66%)
Aug 25, 2009
11.38
11.63
11.18
11.54
858,019
+0.17(+1.47%)
Aug 24, 2009
11.52
11.77
11.29
11.37
1,227,208
-0.09(-0.81%)
Aug 21, 2009
10.82
11.50
10.50
11.46
578,648
+0.82(+7.74%)
Aug 20, 2009
10.51
10.72
10.36
10.64
716,766
+0.07(+0.64%)
Aug 19, 2009
10.32
10.73
10.21
10.57
341,977
+0.13(+1.25%)
Aug 18, 2009
10.51
10.60
10.27
10.44
221,977
+0.00(+0.00%)
Aug 17, 2009
10.72
10.73
10.21
10.44
592,247
-0.51(-4.69%)
Aug 14, 2009
11.08
11.14
10.72
10.95
347,682
-0.09(-0.79%)
Aug 13, 2009
11.07
11.30
10.78
11.04
806,275
+0.11(+1.02%)
Aug 12, 2009
10.80
11.20
10.72
10.93
504,327
+0.17(+1.55%)
Aug 11, 2009
11.19
11.24
10.58
10.76
546,271
-0.56(-4.98%)
Aug 10, 2009
11.37
11.62
11.05
11.33
490,009
-0.16(-1.40%)
Aug 07, 2009
10.68
11.91
10.61
11.49
819,476
+1.04(+9.96%)
Aug 06, 2009
10.50
10.82
9.952
10.45
793,358
+0.04(+0.36%)
Aug 05, 2009
10.66
10.82
10.21
10.41
452,888
-0.28(-2.61%)
Aug 04, 2009
10.44
11.08
10.00
10.69
566,700
+0.09(+0.88%)
Aug 03, 2009
10.05
10.65
9.735
10.60
495,985
+0.64(+6.41%)
Jul 31, 2009
9.933
10.16
9.722
9.958
402,977
+0.02(+0.19%)
Jul 30, 2009
9.790
10.11
9.673
9.939
541,817
+0.30(+3.08%)
Jul 29, 2009
9.883
10.17
9.561
9.642
704,384
-0.26(-2.63%)
Jul 28, 2009
9.456
9.914
9.376
9.902
428,526
+0.38(+3.97%)
Jul 27, 2009
8.818
9.599
8.763
9.524
365,214
+0.78(+8.92%)
Jul 24, 2009
8.564
8.979
8.478
8.744
277,694
-0.02(-0.21%)
Jul 23, 2009
7.871
8.812
7.772
8.763
656,181
+0.89(+11.24%)
Jul 22, 2009
7.617
8.255
7.437
7.877
367,529
+0.05(+0.63%)
Jul 21, 2009
8.174
8.193
7.487
7.827
326,901
-0.34(-4.17%)
Jul 20, 2009
8.459
8.626
8.088
8.168
309,642
-0.28(-3.37%)
Jul 17, 2009
8.769
8.967
8.112
8.453
539,305
-0.31(-3.53%)
Jul 16, 2009
8.366
8.787
7.883
8.763
547,492
+0.35(+4.12%)
Jul 15, 2009
7.970
8.515
7.865
8.416
647,916
+0.63(+8.11%)
Jul 14, 2009
7.945
8.032
7.592
7.784
377,603
-0.20(-2.48%)
Jul 13, 2009
7.766
8.013
7.555
7.982
477,366
+0.37(+4.88%)
Jul 10, 2009
7.660
7.766
7.338
7.611
249,152
-0.15(-1.99%)
Jul 09, 2009
7.697
8.026
7.697
7.766
312,550
+0.17(+2.28%)
Jul 08, 2009
7.425
7.976
7.307
7.592
559,322
+0.19(+2.51%)
Jul 07, 2009
7.710
7.778
7.313
7.406
499,604
-0.40(-5.08%)
Jul 06, 2009
7.555
7.840
7.221
7.803
875,317
+0.21(+2.77%)
Jul 02, 2009
7.883
8.075
7.462
7.592
844,784
-0.43(-5.40%)
Jul 01, 2009
8.112
8.434
8.013
8.026
246,013
-0.12(-1.52%)
Jun 30, 2009
7.988
8.205
7.685
8.149
518,425
+0.10(+1.23%)
Jun 29, 2009
8.094
8.329
7.586
8.050
488,597
+0.07(+0.85%)
Jun 26, 2009
8.050
8.459
7.815
7.982
757,368
-0.14(-1.75%)
Jun 25, 2009
7.747
8.162
7.688
8.125
366,917
+0.25(+3.23%)
Jun 24, 2009
7.902
8.081
7.716
7.871
469,549
+0.01(+0.08%)
Jun 23, 2009
8.106
8.286
7.642
7.865
508,419
-0.23(-2.83%)
Jun 22, 2009
8.632
8.905
8.038
8.094
528,852
-0.70(-7.96%)
Jun 19, 2009
8.620
9.035
8.496
8.793
1,027,344
+0.30(+3.57%)
Jun 18, 2009
8.230
8.577
8.075
8.490
300,922
+0.31(+3.79%)
Jun 17, 2009
8.255
8.391
7.716
8.180
717,151
-0.07(-0.90%)
Jun 16, 2009
8.663
9.084
8.236
8.255
419,206
-0.40(-4.65%)
Jun 15, 2009
9.091
9.165
8.379
8.657
585,613
-0.60(-6.49%)
Jun 12, 2009
9.122
9.574
8.985
9.258
189,992
+0.00(+0.00%)
Jun 11, 2009
9.047
9.747
9.047
9.258
334,032
+0.18(+1.98%)
Jun 10, 2009
9.425
9.568
8.970
9.078
364,443
-0.35(-3.68%)
Jun 09, 2009
9.196
9.586
9.122
9.425
265,342
+0.25(+2.77%)
Jun 08, 2009
9.215
9.289
9.035
9.171
240,763
-0.12(-1.33%)
Jun 05, 2009
9.933
9.952
9.165
9.295
583,146
-0.61(-6.13%)
Jun 04, 2009
9.413
9.964
9.277
9.902
480,920
+0.54(+5.82%)
Jun 03, 2009
9.128
9.722
9.097
9.357
463,887
+0.14(+1.55%)
Jun 02, 2009
9.165
9.524
9.072
9.215
606,259
-0.05(-0.53%)
Jun 01, 2009
8.824
9.338
8.732
9.264
514,686
+0.51(+5.87%)
May 29, 2009
8.255
8.756
8.211
8.750
699,399
+0.50(+6.00%)
May 28, 2009
8.441
8.871
8.044
8.255
496,138
-0.12(-1.48%)
May 27, 2009
9.122
9.202
8.329
8.379
467,454
-0.78(-8.52%)
May 26, 2009
8.521
9.196
8.453
9.159
426,376
+0.59(+6.94%)
May 22, 2009
9.041
9.134
8.509
8.564
306,785
-0.40(-4.49%)
May 21, 2009
9.444
9.444
8.781
8.967
584,843
-0.46(-4.86%)
May 20, 2009
10.43
10.73
9.004
9.425
704,468
-0.80(-7.81%)
May 19, 2009
10.80
11.17
10.18
10.22
540,514
-0.74(-6.78%)
May 18, 2009
10.74
11.03
10.41
10.97
429,661
+0.50(+4.79%)
May 15, 2009
10.62
10.96
10.35
10.47
374,782
-0.19(-1.80%)
May 14, 2009
10.38
10.80
10.17
10.66
547,455
+0.29(+2.81%)
May 13, 2009
11.10
11.10
10.32
10.37
467,039
-1.11(-9.71%)
May 12, 2009
11.98
12.21
10.96
11.48
522,221
-0.52(-4.33%)
May 11, 2009
11.84
12.27
11.30
12.00
704,292
-0.02(-0.15%)
May 08, 2009
11.54
12.16
11.54
12.02
965,673
+0.68(+6.01%)
May 07, 2009
11.03
11.61
10.92
11.34
858,217
+0.51(+4.69%)
May 06, 2009
10.38
11.02
10.11
10.83
871,755
+0.61(+6.00%)
May 05, 2009
10.34
10.58
10.12
10.22
602,630
-0.35(-3.28%)
May 04, 2009
9.171
10.60
9.016
10.56
976,368
+1.49(+16.37%)
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.