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
Art S Way MFG Company
(NQ:
ARTW
)
1.800
UNCHANGED
Streaming Delayed Price
Updated: 3:59 PM EDT, May 22, 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 29, 2011
8.104
8.246
8.104
8.152
11,007
-0.05(-0.58%)
Apr 28, 2011
8.417
8.417
8.105
8.199
9,067
-0.18(-2.15%)
Apr 27, 2011
8.171
8.493
8.095
8.379
10,742
+0.26(+3.15%)
Apr 26, 2011
8.360
8.360
8.048
8.123
8,232
-0.25(-2.94%)
Apr 25, 2011
8.058
8.493
8.010
8.370
8,819
-0.05(-0.56%)
Apr 21, 2011
8.483
8.483
7.849
8.417
16,783
+0.02(+0.28%)
Apr 20, 2011
8.512
8.512
8.086
8.394
13,519
-0.03(-0.39%)
Apr 19, 2011
8.104
8.426
7.981
8.426
9,251
+0.32(+3.97%)
Apr 18, 2011
8.360
8.360
7.726
8.104
20,006
-0.25(-2.96%)
Apr 15, 2011
8.957
8.957
8.246
8.352
23,067
-0.60(-6.75%)
Apr 14, 2011
8.142
8.985
8.142
8.956
30,661
+0.78(+9.49%)
Apr 13, 2011
7.555
8.426
7.480
8.180
57,919
+0.62(+8.24%)
Apr 12, 2011
9.657
9.695
6.817
7.557
89,137
-2.43(-24.34%)
Apr 11, 2011
10.19
10.32
9.657
9.989
15,631
-0.22(-2.13%)
Apr 08, 2011
10.05
10.21
9.922
10.21
13,440
+0.16(+1.60%)
Apr 07, 2011
9.657
10.05
9.657
10.05
6,060
+0.47(+4.95%)
Apr 06, 2011
9.411
9.723
9.278
9.572
11,354
+0.29(+3.16%)
Apr 05, 2011
9.525
9.525
9.212
9.278
7,979
-0.15(-1.61%)
Apr 04, 2011
9.705
9.705
9.430
9.430
4,914
-0.14(-1.48%)
Apr 01, 2011
9.477
9.643
9.477
9.572
5,196
-0.01(-0.10%)
Mar 31, 2011
9.468
9.692
9.231
9.581
16,259
-0.12(-1.27%)
Mar 30, 2011
9.884
9.884
9.610
9.705
10,555
-0.07(-0.68%)
Mar 29, 2011
9.960
10.06
9.761
9.771
6,199
-0.29(-2.92%)
Mar 28, 2011
10.29
10.40
9.970
10.06
3,422
-0.17(-1.66%)
Mar 25, 2011
10.27
10.37
10.22
10.23
4,436
-0.03(-0.28%)
Mar 24, 2011
10.24
10.59
10.16
10.26
18,924
+0.09(+0.85%)
Mar 23, 2011
10.23
10.45
10.10
10.18
8,489
-0.14(-1.38%)
Mar 22, 2011
10.41
10.55
10.18
10.32
12,820
+0.09(+0.93%)
Mar 21, 2011
10.19
10.27
10.14
10.23
7,777
+0.23(+2.27%)
Mar 18, 2011
9.875
10.23
9.875
9.998
11,733
+0.44(+4.55%)
Mar 17, 2011
9.591
9.790
9.392
9.562
13,780
+0.40(+4.34%)
Mar 16, 2011
9.118
9.610
9.042
9.165
17,981
+0.04(+0.41%)
Mar 15, 2011
9.193
9.345
8.900
9.127
27,782
-0.51(-5.30%)
Mar 14, 2011
9.903
9.903
9.515
9.638
12,116
-0.22(-2.21%)
Mar 11, 2011
9.070
10.05
8.947
9.856
21,741
+0.61(+6.55%)
Mar 10, 2011
9.496
9.525
9.136
9.250
29,324
-0.45(-4.68%)
Mar 09, 2011
10.14
10.17
9.705
9.705
24,084
-0.47(-4.65%)
Mar 08, 2011
10.40
10.54
9.648
10.18
21,641
-0.06(-0.55%)
Mar 07, 2011
10.55
10.55
9.979
10.23
10,820
-0.26(-2.44%)
Mar 04, 2011
10.43
10.74
10.32
10.49
16,870
-0.02(-0.18%)
Mar 03, 2011
9.941
10.63
9.847
10.51
21,240
+0.57(+5.71%)
Mar 02, 2011
9.922
10.12
9.799
9.941
23,084
+0.20(+2.04%)
Mar 01, 2011
10.61
10.61
9.477
9.742
63,475
-0.58(-5.60%)
Feb 28, 2011
10.53
11.06
10.28
10.32
29,274
-0.09(-0.91%)
Feb 25, 2011
10.89
11.08
10.18
10.41
38,010
-0.16(-1.52%)
Feb 24, 2011
10.42
10.87
10.18
10.58
51,402
+0.23(+2.20%)
Feb 23, 2011
12.00
12.00
10.35
10.35
101,338
-1.39(-11.86%)
Feb 22, 2011
12.79
12.79
11.41
11.74
127,673
-1.69(-12.55%)
Feb 18, 2011
13.86
15.10
13.02
13.43
64,371
-0.33(-2.41%)
Feb 17, 2011
13.27
13.99
13.27
13.76
17,321
+0.10(+0.76%)
Feb 16, 2011
13.16
13.83
13.04
13.65
40,496
+0.57(+4.34%)
Feb 15, 2011
12.96
13.25
12.74
13.08
13,496
+0.13(+1.02%)
Feb 14, 2011
12.65
13.16
12.31
12.95
18,288
+0.31(+2.47%)
Feb 11, 2011
12.47
12.77
12.40
12.64
13,131
+0.16(+1.29%)
Feb 10, 2011
12.72
12.95
12.31
12.48
13,898
-0.37(-2.92%)
Feb 09, 2011
13.25
13.25
12.65
12.85
22,161
-0.23(-1.75%)
Feb 08, 2011
13.54
13.70
12.69
13.08
26,095
-0.41(-3.03%)
Feb 07, 2011
13.83
13.85
13.49
13.49
22,821
-0.06(-0.42%)
Feb 04, 2011
13.18
13.70
12.97
13.55
19,582
+0.20(+1.49%)
Feb 03, 2011
12.85
13.35
12.85
13.35
10,630
+0.29(+2.25%)
Feb 02, 2011
12.56
13.49
12.56
13.06
21,332
+0.29(+2.30%)
Feb 01, 2011
12.47
13.29
12.07
12.76
45,457
+0.47(+3.85%)
Jan 31, 2011
11.82
12.54
11.61
12.29
16,797
+0.70(+6.05%)
Jan 28, 2011
12.18
12.18
11.36
11.59
26,975
-0.59(-4.82%)
Jan 27, 2011
12.47
12.65
12.04
12.18
29,786
-0.10(-0.85%)
Jan 26, 2011
11.49
12.45
11.45
12.28
54,063
+0.80(+7.01%)
Jan 25, 2011
11.47
11.47
11.30
11.47
3,952
+0.00(+0.00%)
Jan 24, 2011
10.79
11.55
10.65
11.47
20,566
+0.78(+7.26%)
Jan 21, 2011
10.88
11.02
10.64
10.70
8,647
-0.05(-0.44%)
Jan 20, 2011
11.21
11.21
10.52
10.75
27,327
-0.45(-3.98%)
Jan 19, 2011
11.78
11.78
11.07
11.19
19,502
-0.45(-3.90%)
Jan 18, 2011
11.55
11.69
11.39
11.65
11,206
+0.02(+0.16%)
Jan 14, 2011
11.57
11.65
11.50
11.63
8,017
+0.08(+0.66%)
Jan 13, 2011
11.16
11.55
11.16
11.55
20,725
+0.49(+4.45%)
Jan 12, 2011
10.72
11.60
10.71
11.06
55,419
+0.30(+2.83%)
Jan 11, 2011
10.88
10.88
10.70
10.75
13,785
-0.11(-0.99%)
Jan 10, 2011
10.82
10.96
10.72
10.86
10,727
+0.01(+0.11%)
Jan 07, 2011
10.80
10.99
10.79
10.85
10,955
+0.07(+0.61%)
Jan 06, 2011
10.81
11.07
10.61
10.78
27,581
-0.03(-0.26%)
Jan 05, 2011
10.38
10.81
10.38
10.81
28,516
+0.50(+4.87%)
Jan 04, 2011
10.76
10.89
10.08
10.31
37,521
-0.56(-5.14%)
Jan 03, 2011
11.02
11.60
10.72
10.87
69,817
-0.23(-2.05%)
Dec 31, 2010
11.15
11.18
10.81
11.10
7,999
+0.06(+0.51%)
Dec 30, 2010
10.35
11.36
10.02
11.04
69,944
+0.27(+2.46%)
Dec 29, 2010
10.41
10.79
10.15
10.77
19,975
+0.35(+3.36%)
Dec 28, 2010
10.81
10.81
10.15
10.42
44,127
-0.39(-3.59%)
Dec 27, 2010
9.335
10.94
9.335
10.81
99,055
+1.35(+14.31%)
Dec 23, 2010
9.458
9.458
9.184
9.458
18,521
+0.27(+2.99%)
Dec 22, 2010
9.383
9.383
9.042
9.184
12,497
-0.07(-0.72%)
Dec 21, 2010
9.212
9.468
9.042
9.250
34,218
+0.21(+2.30%)
Dec 20, 2010
9.250
9.353
9.013
9.042
12,663
-0.32(-3.44%)
Dec 17, 2010
9.269
9.411
9.193
9.364
8,878
-0.08(-0.82%)
Dec 16, 2010
9.023
9.458
8.994
9.441
7,936
+0.32(+3.51%)
Dec 15, 2010
9.439
9.439
9.089
9.121
10,766
-0.16(-1.73%)
Dec 14, 2010
9.136
9.392
9.051
9.282
10,379
+0.16(+1.70%)
Dec 13, 2010
9.373
9.468
9.127
9.127
22,409
-0.25(-2.63%)
Dec 10, 2010
9.326
9.373
9.286
9.373
9,736
+0.00(+0.00%)
Dec 09, 2010
9.260
9.420
9.155
9.373
17,802
+0.44(+4.98%)
Dec 08, 2010
9.136
9.193
8.625
8.928
31,379
-0.08(-0.84%)
Dec 07, 2010
9.108
9.364
9.004
9.004
18,625
-0.13(-1.45%)
Dec 06, 2010
9.222
9.383
9.061
9.136
8,053
+0.00(+0.00%)
Dec 03, 2010
9.288
9.354
9.080
9.136
15,000
-0.14(-1.53%)
Dec 02, 2010
9.193
9.307
8.966
9.278
24,715
+0.28(+3.16%)
Dec 01, 2010
9.212
9.389
8.928
8.994
18,437
-0.05(-0.52%)
Nov 30, 2010
9.420
9.468
9.042
9.042
4,502
-0.43(-4.50%)
Nov 29, 2010
8.928
9.544
8.928
9.468
11,432
+0.51(+5.71%)
Nov 26, 2010
9.250
9.250
8.904
8.956
10,728
-0.49(-5.21%)
Nov 24, 2010
9.260
9.449
9.449
9.449
11,635
+0.31(+3.42%)
Nov 23, 2010
9.420
9.420
8.985
9.136
11,323
-0.52(-5.39%)
Nov 22, 2010
9.108
9.657
8.862
9.657
8,104
+0.55(+6.03%)
Nov 19, 2010
8.805
9.345
8.805
9.108
11,857
-0.26(-2.73%)
Nov 18, 2010
9.307
9.600
9.051
9.364
32,298
+0.31(+3.45%)
Nov 17, 2010
9.118
9.542
8.758
9.051
22,012
-0.21(-2.25%)
Nov 16, 2010
9.222
9.458
8.758
9.260
16,623
-0.27(-2.78%)
Nov 15, 2010
9.420
9.742
9.402
9.525
13,148
+0.13(+1.43%)
Nov 12, 2010
9.562
9.598
8.606
9.390
48,162
-0.41(-4.17%)
Nov 11, 2010
9.581
9.922
9.562
9.799
10,508
-0.13(-1.33%)
Nov 10, 2010
10.14
10.23
9.676
9.932
31,497
-0.08(-0.76%)
Nov 09, 2010
9.222
10.51
9.222
10.01
122,527
+0.69(+7.42%)
Nov 08, 2010
9.241
9.410
8.940
9.316
14,939
+0.00(+0.00%)
Nov 05, 2010
9.279
9.636
9.034
9.316
28,446
+0.07(+0.71%)
Nov 04, 2010
8.912
9.279
8.902
9.250
28,145
+0.21(+2.29%)
Nov 03, 2010
9.015
9.175
8.639
9.043
17,701
+0.11(+1.26%)
Nov 02, 2010
9.034
9.363
8.526
8.931
49,772
-0.20(-2.16%)
Nov 01, 2010
9.561
10.06
9.109
9.128
23,957
-0.50(-5.18%)
Oct 29, 2010
9.410
9.825
9.345
9.627
32,010
+0.31(+3.33%)
Oct 28, 2010
9.213
9.570
9.148
9.316
34,572
-0.08(-0.90%)
Oct 27, 2010
9.665
9.988
8.686
9.401
82,293
-1.16(-10.96%)
Oct 25, 2010
9.147
10.75
9.147
10.56
255,898
+1.41(+15.43%)
Oct 22, 2010
9.082
9.318
8.940
9.147
15,229
-0.08(-0.92%)
Oct 21, 2010
9.505
9.533
8.893
9.232
39,542
-0.22(-2.29%)
Oct 20, 2010
8.846
9.693
8.780
9.448
160,176
+0.73(+8.42%)
Oct 19, 2010
9.260
9.787
8.676
8.714
52,384
-1.30(-12.97%)
Oct 18, 2010
9.410
10.13
9.410
10.01
77,374
+0.51(+5.35%)
Oct 15, 2010
8.855
9.599
8.677
9.505
109,045
+0.62(+6.99%)
Oct 14, 2010
9.166
9.166
8.752
8.883
45,127
-0.43(-4.65%)
Oct 13, 2010
9.401
9.401
8.469
9.316
141,034
+0.13(+1.43%)
Oct 12, 2010
8.752
9.975
8.451
9.185
346,097
+0.36(+4.12%)
Oct 11, 2010
7.227
8.865
7.227
8.821
361,071
+2.14(+32.03%)
Oct 08, 2010
6.512
6.738
6.286
6.681
30,679
+0.28(+4.41%)
Oct 07, 2010
6.211
6.484
6.211
6.399
5,419
+0.16(+2.56%)
Oct 06, 2010
6.070
6.239
5.787
6.239
18,734
+0.12(+2.00%)
Oct 05, 2010
5.938
6.117
5.938
6.117
25,938
+0.27(+4.67%)
Oct 04, 2010
6.079
6.079
5.799
5.844
17,128
-0.21(-3.42%)
Oct 01, 2010
5.929
6.117
5.929
6.051
4,941
+0.12(+2.06%)
Sep 30, 2010
5.985
6.013
5.769
5.929
11,582
+0.05(+0.80%)
Sep 29, 2010
5.825
5.881
5.740
5.881
3,081
+0.05(+0.80%)
Sep 28, 2010
5.891
5.929
5.675
5.834
10,066
-0.08(-1.43%)
Sep 27, 2010
6.032
6.070
5.853
5.919
15,631
+0.10(+1.78%)
Sep 24, 2010
5.759
5.816
5.693
5.816
11,097
+0.08(+1.31%)
Sep 23, 2010
5.759
5.759
5.599
5.740
6,375
-0.05(-0.81%)
Sep 22, 2010
5.590
5.787
5.590
5.787
10,161
+0.08(+1.49%)
Sep 21, 2010
5.665
5.834
5.641
5.703
13,229
+0.10(+1.85%)
Sep 20, 2010
5.646
5.693
5.439
5.599
24,829
-0.24(-4.03%)
Sep 17, 2010
5.693
5.834
5.408
5.834
15,298
+0.18(+3.16%)
Sep 15, 2010
5.590
5.740
5.590
5.656
4,529
-0.01(-0.17%)
Sep 14, 2010
5.552
5.769
5.449
5.665
2,762
+0.10(+1.86%)
Sep 13, 2010
5.703
5.703
5.562
5.562
3,400
-0.08(-1.50%)
Sep 10, 2010
5.787
5.787
5.383
5.646
1,700
+0.05(+0.84%)
Sep 09, 2010
5.787
5.797
5.562
5.599
1,381
+0.04(+0.68%)
Sep 08, 2010
5.590
5.825
5.402
5.561
3,193
-0.09(-1.67%)
Sep 07, 2010
5.787
5.787
5.656
5.656
9,670
-0.10(-1.80%)
Sep 03, 2010
5.740
5.816
5.420
5.759
9,457
+0.02(+0.33%)
Sep 02, 2010
5.467
5.740
5.063
5.740
29,636
+0.29(+5.35%)
Sep 01, 2010
5.505
5.543
5.373
5.449
1,487
+0.28(+5.46%)
Aug 31, 2010
5.148
5.449
5.148
5.166
2,032
-0.09(-1.79%)
Aug 30, 2010
5.251
5.260
5.251
5.260
850
-0.10(-1.93%)
Aug 27, 2010
5.213
5.458
5.100
5.364
2,969
+0.20(+3.83%)
Aug 26, 2010
4.733
5.552
4.696
5.166
8,562
+0.18(+3.58%)
Aug 25, 2010
4.818
4.999
4.818
4.988
5,776
-0.03(-0.56%)
Aug 24, 2010
5.232
5.406
4.950
5.016
4,463
-0.33(-6.16%)
Aug 23, 2010
5.243
5.580
5.035
5.345
8,057
-0.15(-2.74%)
Aug 20, 2010
5.063
5.599
5.063
5.496
18,500
+0.13(+2.46%)
Aug 19, 2010
5.524
5.618
5.364
5.364
4,058
-0.16(-2.90%)
Aug 18, 2010
5.533
5.552
5.364
5.524
11,208
+0.17(+3.16%)
Aug 17, 2010
5.100
5.533
5.100
5.355
25,081
+0.23(+4.40%)
Aug 16, 2010
5.175
5.175
4.752
5.129
1,762
-0.05(-0.91%)
Aug 13, 2010
4.846
5.176
4.724
5.176
4,569
+0.24(+4.96%)
Aug 12, 2010
4.931
4.931
4.888
4.931
637
+0.00(+0.00%)
Aug 11, 2010
4.931
4.931
4.931
4.931
106
+0.07(+1.35%)
Aug 10, 2010
4.856
5.063
4.856
4.865
3,804
+0.02(+0.39%)
Aug 09, 2010
4.762
4.865
4.745
4.846
1,970
+0.13(+2.79%)
Aug 06, 2010
4.846
4.865
4.677
4.715
3,241
-0.15(-3.03%)
Aug 05, 2010
4.865
4.865
4.697
4.862
1,168
-0.00(-0.07%)
Aug 04, 2010
4.752
4.865
4.686
4.865
7,863
+0.08(+1.77%)
Aug 03, 2010
4.724
4.865
4.668
4.781
4,139
-0.04(-0.78%)
Aug 02, 2010
4.630
4.865
4.630
4.818
2,725
+0.21(+4.49%)
Jul 30, 2010
4.705
4.846
4.611
4.611
5,456
-0.16(-3.35%)
Jul 29, 2010
4.668
4.771
4.668
4.771
7,584
+0.08(+1.60%)
Jul 28, 2010
4.658
4.696
4.479
4.696
743
+0.02(+0.40%)
Jul 27, 2010
4.677
4.696
4.677
4.677
1,062
+0.02(+0.40%)
Jul 23, 2010
4.526
4.658
4.658
4.658
4,781
-0.05(-1.00%)
Jul 22, 2010
4.705
4.705
4.696
4.705
6,239
-0.11(-2.34%)
Jul 21, 2010
4.818
4.818
4.818
4.818
106
+0.09(+1.99%)
Jul 20, 2010
4.794
4.865
4.564
4.724
824
+0.11(+2.45%)
Jul 19, 2010
4.592
4.696
4.592
4.611
2,743
-0.12(-2.58%)
Jul 16, 2010
4.799
4.799
4.668
4.733
1,471
+0.03(+0.60%)
Jul 15, 2010
4.696
4.705
4.696
4.705
3,187
+0.00(+0.00%)
Jul 14, 2010
4.710
4.710
4.536
4.705
17,491
-0.14(-2.91%)
Jul 13, 2010
5.035
5.035
4.622
4.846
10,532
-0.19(-3.74%)
Jul 12, 2010
4.941
5.138
4.940
5.035
1,222
+0.14(+2.88%)
Jul 09, 2010
4.988
4.988
4.799
4.893
1,218
-0.05(-0.95%)
Jul 08, 2010
4.940
5.223
4.940
4.940
2,360
+0.10(+2.12%)
Jul 07, 2010
5.148
5.223
4.583
4.838
1,498
+0.34(+7.55%)
Jul 06, 2010
4.884
5.091
4.498
4.498
5,692
-0.30(-6.27%)
Jul 02, 2010
4.969
4.969
4.771
4.799
2,762
-0.26(-5.20%)
Jul 01, 2010
5.063
5.063
5.063
5.063
212
+0.17(+3.41%)
Jun 30, 2010
4.988
4.988
4.893
4.896
2,029
-0.09(-1.84%)
Jun 29, 2010
4.940
4.988
4.940
4.988
2,975
-0.09(-1.85%)
Jun 25, 2010
5.439
5.439
4.988
5.082
7,360
+0.20(+4.05%)
Jun 24, 2010
5.195
5.364
4.884
4.884
1,869
-0.29(-5.64%)
Jun 23, 2010
5.096
5.185
5.082
5.176
843
-0.21(-3.85%)
Jun 22, 2010
5.452
5.731
5.383
5.383
2,330
-0.40(-6.84%)
Jun 21, 2010
5.571
5.778
5.458
5.778
4,574
+0.09(+1.66%)
Jun 18, 2010
5.543
5.684
5.392
5.684
9,834
+0.04(+0.67%)
Jun 17, 2010
5.646
5.646
5.646
5.646
495
+0.00(+0.00%)
Jun 15, 2010
5.364
5.646
5.646
5.646
4,038
+0.38(+7.14%)
Jun 14, 2010
5.656
5.656
5.270
5.270
6,159
-0.38(-6.67%)
Jun 11, 2010
5.646
5.646
5.627
5.646
5,233
+0.09(+1.69%)
Jun 09, 2010
5.552
5.552
5.552
5.552
0
+0.05(+0.85%)
Jun 08, 2010
5.270
5.505
5.270
5.505
5,582
+0.24(+4.46%)
Jun 07, 2010
5.590
5.590
5.270
5.270
425
-0.36(-6.35%)
Jun 04, 2010
5.618
5.637
5.618
5.627
637
-0.07(-1.16%)
Jun 02, 2010
5.693
5.693
5.693
5.693
318
+0.05(+0.83%)
Jun 01, 2010
5.562
5.646
5.345
5.646
4,409
+0.00(+0.00%)
May 28, 2010
5.816
5.816
5.646
5.646
531
-0.01(-0.17%)
May 27, 2010
5.618
5.740
5.279
5.656
13,319
+0.29(+5.44%)
May 26, 2010
5.114
5.477
5.114
5.364
2,789
-0.12(-2.23%)
May 25, 2010
5.477
5.505
5.402
5.486
1,411
+0.45(+8.97%)
May 24, 2010
5.373
5.373
5.034
5.035
2,283
-0.43(-7.92%)
May 21, 2010
4.715
5.543
4.686
5.467
5,973
+0.53(+10.67%)
May 20, 2010
5.119
5.411
4.733
4.940
6,119
-0.61(-11.02%)
May 19, 2010
5.505
5.740
5.364
5.552
2,231
+0.05(+0.85%)
May 18, 2010
5.552
5.656
5.505
5.505
13,109
+0.01(+0.17%)
May 17, 2010
5.722
5.722
5.496
5.496
3,586
-0.12(-2.18%)
May 14, 2010
5.656
5.787
5.552
5.618
2,566
-0.19(-3.24%)
May 13, 2010
5.740
5.816
5.722
5.806
9,585
+0.16(+2.83%)
May 12, 2010
5.590
5.684
5.552
5.646
16,830
+0.20(+3.63%)
May 11, 2010
5.411
5.449
5.176
5.449
3,326
-0.02(-0.34%)
May 10, 2010
5.496
5.750
5.251
5.467
13,793
+0.05(+0.87%)
May 07, 2010
5.750
5.825
5.420
5.420
2,125
-0.41(-7.10%)
May 06, 2010
5.467
5.834
5.411
5.834
7,095
+0.22(+3.87%)
May 05, 2010
5.835
5.835
5.411
5.617
2,454
+0.05(+0.83%)
May 04, 2010
5.731
5.731
5.571
5.571
2,327
-0.08(-1.33%)
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.