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
Big 5 Sporting
(NQ:
BGFV
)
3.470
UNCHANGED
Streaming Delayed Price
Updated: 4:00 PM EDT, May 31, 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
5.485
5.521
5.416
5.430
90,415
-0.03(-0.58%)
Apr 28, 2011
5.444
5.485
5.394
5.462
65,046
+0.01(+0.25%)
Apr 27, 2011
5.448
5.480
5.430
5.448
172,717
-0.00(-0.08%)
Apr 26, 2011
5.448
5.516
5.430
5.453
96,579
+0.01(+0.25%)
Apr 25, 2011
5.457
5.476
5.398
5.439
125,912
-0.01(-0.25%)
Apr 21, 2011
5.526
5.526
5.435
5.453
37,625
-0.03(-0.58%)
Apr 20, 2011
5.471
5.487
5.403
5.485
64,685
+0.10(+1.86%)
Apr 19, 2011
5.476
5.476
5.316
5.385
123,833
-0.06(-1.17%)
Apr 18, 2011
5.380
5.466
5.307
5.448
221,803
-0.02(-0.42%)
Apr 15, 2011
5.421
5.489
5.398
5.471
220,943
+0.03(+0.50%)
Apr 14, 2011
5.262
5.444
5.230
5.444
232,895
+0.15(+2.83%)
Apr 13, 2011
5.453
5.453
5.285
5.294
102,794
-0.12(-2.26%)
Apr 12, 2011
5.471
5.480
5.407
5.416
137,845
-0.05(-0.91%)
Apr 11, 2011
5.457
5.544
5.430
5.466
111,005
-0.01(-0.17%)
Apr 08, 2011
5.580
5.580
5.421
5.476
115,182
-0.08(-1.39%)
Apr 07, 2011
5.585
5.639
5.444
5.553
203,789
-0.04(-0.65%)
Apr 06, 2011
5.439
5.603
5.435
5.589
187,217
+0.19(+3.54%)
Apr 05, 2011
5.348
5.421
5.226
5.398
156,137
+0.02(+0.42%)
Apr 04, 2011
5.357
5.385
5.226
5.376
283,713
+0.04(+0.77%)
Apr 01, 2011
5.444
5.526
5.316
5.335
370,001
-0.08(-1.51%)
Mar 31, 2011
5.453
5.453
5.289
5.416
159,114
-0.03(-0.58%)
Mar 30, 2011
5.403
5.485
5.312
5.448
104,973
+0.06(+1.10%)
Mar 29, 2011
5.248
5.394
5.185
5.389
60,299
+0.15(+2.95%)
Mar 28, 2011
5.394
5.444
5.226
5.235
87,534
-0.12(-2.29%)
Mar 25, 2011
5.353
5.471
5.289
5.357
99,693
+0.04(+0.77%)
Mar 24, 2011
5.444
5.444
5.157
5.316
215,160
-0.07(-1.27%)
Mar 23, 2011
5.271
5.448
5.185
5.385
118,820
+0.10(+1.80%)
Mar 22, 2011
5.248
5.316
5.217
5.289
105,602
+0.04(+0.78%)
Mar 21, 2011
5.203
5.248
5.117
5.248
236,053
+0.13(+2.58%)
Mar 18, 2011
5.157
5.207
5.098
5.117
379,338
+0.01(+0.18%)
Mar 17, 2011
5.330
5.414
5.098
5.107
116,639
-0.11(-2.18%)
Mar 16, 2011
5.366
5.539
5.221
5.221
198,135
-0.17(-3.12%)
Mar 15, 2011
5.212
5.444
5.212
5.389
132,625
-0.02(-0.42%)
Mar 14, 2011
5.548
5.580
5.394
5.412
649,500
-0.22(-3.87%)
Mar 11, 2011
5.516
5.748
5.516
5.630
439,483
+0.09(+1.56%)
Mar 10, 2011
5.644
5.644
5.507
5.544
235,859
-0.20(-3.48%)
Mar 09, 2011
5.730
5.821
5.725
5.744
57,763
+0.01(+0.24%)
Mar 08, 2011
5.603
5.798
5.603
5.730
131,260
+0.15(+2.60%)
Mar 07, 2011
5.625
5.635
5.457
5.585
158,905
-0.05(-0.97%)
Mar 04, 2011
5.639
5.739
5.548
5.639
218,106
-0.01(-0.12%)
Mar 03, 2011
5.605
5.854
5.578
5.646
127,476
+0.11(+1.96%)
Mar 02, 2011
5.560
5.872
5.533
5.538
490,547
-0.65(-10.51%)
Mar 01, 2011
6.337
6.373
6.098
6.188
139,042
-0.11(-1.72%)
Feb 28, 2011
6.233
6.305
6.188
6.296
116,876
+0.13(+2.05%)
Feb 25, 2011
6.007
6.179
5.971
6.170
109,937
+0.17(+2.78%)
Feb 24, 2011
5.876
6.003
5.872
6.003
122,171
+0.05(+0.76%)
Feb 23, 2011
6.003
6.075
5.827
5.958
138,624
-0.05(-0.83%)
Feb 22, 2011
6.265
6.346
5.994
6.007
146,457
-0.34(-5.34%)
Feb 18, 2011
6.373
6.373
6.238
6.346
125,205
+0.02(+0.36%)
Feb 17, 2011
6.387
6.387
6.111
6.323
126,681
+0.02(+0.36%)
Feb 16, 2011
6.346
6.581
6.269
6.301
90,175
-0.02(-0.36%)
Feb 15, 2011
6.156
6.376
6.152
6.323
188,046
+0.12(+1.97%)
Feb 14, 2011
6.120
6.314
6.120
6.201
79,566
+0.06(+0.96%)
Feb 11, 2011
6.025
6.183
5.953
6.143
73,973
+0.09(+1.42%)
Feb 10, 2011
5.894
6.089
5.894
6.057
115,638
+0.14(+2.37%)
Feb 09, 2011
5.863
5.953
5.827
5.917
90,534
+0.00(+0.00%)
Feb 08, 2011
5.759
5.917
5.628
5.917
135,458
+0.13(+2.26%)
Feb 07, 2011
5.610
5.930
5.610
5.786
291,734
+0.10(+1.83%)
Feb 04, 2011
5.754
5.786
5.659
5.682
68,378
-0.07(-1.18%)
Feb 03, 2011
5.687
5.888
5.687
5.750
98,415
+0.04(+0.64%)
Feb 02, 2011
5.705
5.777
5.650
5.713
138,608
-0.06(-1.10%)
Feb 01, 2011
5.777
5.804
5.524
5.777
257,935
+0.05(+0.87%)
Jan 31, 2011
5.912
6.048
5.727
5.727
178,292
-0.15(-2.61%)
Jan 28, 2011
6.075
6.075
5.723
5.881
256,746
-0.22(-3.63%)
Jan 27, 2011
6.260
6.283
6.098
6.102
105,181
-0.15(-2.45%)
Jan 26, 2011
6.179
6.360
6.129
6.256
58,130
+0.08(+1.32%)
Jan 25, 2011
6.201
6.265
6.098
6.174
92,281
-0.09(-1.44%)
Jan 24, 2011
6.247
6.305
6.242
6.265
64,320
+0.00(+0.00%)
Jan 21, 2011
6.396
6.409
6.256
6.265
170,365
-0.08(-1.28%)
Jan 20, 2011
6.111
6.378
6.111
6.346
94,534
+0.18(+2.85%)
Jan 19, 2011
6.337
6.339
6.107
6.170
152,164
-0.19(-2.98%)
Jan 18, 2011
6.482
6.495
6.346
6.360
71,245
-0.17(-2.56%)
Jan 14, 2011
6.441
6.558
6.441
6.527
106,202
+0.06(+0.98%)
Jan 13, 2011
6.603
6.603
6.432
6.463
86,557
-0.14(-2.05%)
Jan 12, 2011
6.409
6.729
6.278
6.599
279,659
-0.02(-0.34%)
Jan 11, 2011
6.730
6.730
6.549
6.622
77,274
-0.15(-2.20%)
Jan 10, 2011
6.771
6.802
6.685
6.771
81,780
-0.06(-0.93%)
Jan 07, 2011
6.965
7.033
6.721
6.834
102,285
-0.14(-1.94%)
Jan 06, 2011
7.087
7.087
6.861
6.969
132,867
-0.14(-1.97%)
Jan 05, 2011
6.956
7.114
6.832
7.109
86,429
+0.14(+1.94%)
Jan 04, 2011
7.150
7.159
6.861
6.974
139,173
-0.19(-2.59%)
Jan 03, 2011
6.947
7.209
6.933
7.159
162,488
+0.26(+3.80%)
Dec 31, 2010
7.033
7.082
6.838
6.897
173,602
-0.17(-2.43%)
Dec 30, 2010
7.114
7.177
7.060
7.069
66,067
-0.02(-0.32%)
Dec 29, 2010
6.951
7.164
6.951
7.091
94,366
+0.18(+2.55%)
Dec 28, 2010
6.748
6.960
6.734
6.915
132,929
+0.16(+2.34%)
Dec 27, 2010
6.662
6.771
6.649
6.757
42,898
+0.11(+1.63%)
Dec 23, 2010
6.576
6.662
6.482
6.649
107,619
+0.05(+0.75%)
Dec 22, 2010
6.698
6.698
6.504
6.599
83,436
+0.10(+1.53%)
Dec 21, 2010
6.585
6.585
6.459
6.500
234,547
-0.04(-0.62%)
Dec 20, 2010
6.599
6.694
6.540
6.540
123,360
-0.07(-1.03%)
Dec 17, 2010
6.658
6.658
6.504
6.608
554,908
-0.06(-0.88%)
Dec 16, 2010
6.518
6.676
6.468
6.667
186,125
+0.14(+2.22%)
Dec 15, 2010
6.558
6.635
6.477
6.522
214,377
-0.07(-1.03%)
Dec 14, 2010
6.603
6.613
6.509
6.590
166,128
-0.02(-0.24%)
Dec 13, 2010
6.640
6.766
6.581
6.606
137,674
-0.02(-0.31%)
Dec 10, 2010
6.540
6.631
6.445
6.626
167,472
+0.11(+1.73%)
Dec 09, 2010
6.554
6.649
6.468
6.513
85,565
+0.03(+0.42%)
Dec 08, 2010
6.576
6.617
6.473
6.486
82,667
-0.05(-0.83%)
Dec 07, 2010
6.594
6.676
6.468
6.540
257,581
-0.02(-0.34%)
Dec 06, 2010
6.405
6.572
6.342
6.563
141,829
+0.16(+2.47%)
Dec 03, 2010
6.274
6.436
6.211
6.405
84,463
+0.08(+1.21%)
Dec 02, 2010
6.251
6.342
6.125
6.328
91,966
+0.06(+1.01%)
Dec 01, 2010
6.337
6.495
6.197
6.265
204,461
+0.03(+0.51%)
Nov 30, 2010
6.089
6.301
5.985
6.233
189,040
+0.06(+0.95%)
Nov 29, 2010
5.949
6.188
5.849
6.174
120,172
+0.20(+3.33%)
Nov 26, 2010
5.845
5.976
5.751
5.976
57,929
+0.07(+1.22%)
Nov 24, 2010
5.616
5.904
5.904
5.904
256,970
+0.32(+5.81%)
Nov 23, 2010
5.620
5.625
5.503
5.580
126,849
-0.10(-1.82%)
Nov 22, 2010
5.665
5.742
5.584
5.683
150,246
+0.01(+0.16%)
Nov 19, 2010
5.800
5.800
5.627
5.674
212,874
-0.12(-2.02%)
Nov 18, 2010
5.872
5.881
5.751
5.791
188,548
+0.00(+0.08%)
Nov 17, 2010
5.814
5.823
5.742
5.787
145,750
-0.01(-0.16%)
Nov 16, 2010
6.106
6.115
5.787
5.796
161,795
-0.38(-6.12%)
Nov 15, 2010
6.241
6.282
6.144
6.174
46,360
-0.07(-1.15%)
Nov 12, 2010
6.291
6.345
6.232
6.246
63,005
-0.13(-1.98%)
Nov 11, 2010
6.210
6.408
6.147
6.372
68,323
-0.04(-0.56%)
Nov 10, 2010
6.088
6.412
5.985
6.408
138,701
+0.32(+5.33%)
Nov 09, 2010
6.300
6.300
6.007
6.084
118,820
-0.24(-3.84%)
Nov 08, 2010
6.372
6.439
6.273
6.327
80,502
-0.09(-1.47%)
Nov 05, 2010
6.412
6.502
6.345
6.421
83,633
+0.03(+0.42%)
Nov 04, 2010
6.268
6.403
6.048
6.394
169,627
+0.24(+3.95%)
Nov 03, 2010
5.589
6.300
5.589
6.151
363,947
-0.40(-6.18%)
Nov 02, 2010
6.183
6.633
6.129
6.556
201,215
+0.46(+7.53%)
Nov 01, 2010
6.124
6.223
5.971
6.097
119,771
+0.01(+0.22%)
Oct 29, 2010
6.169
6.210
5.994
6.084
107,423
-0.13(-2.10%)
Oct 28, 2010
6.444
6.457
6.210
6.214
79,926
-0.16(-2.54%)
Oct 27, 2010
6.498
6.498
6.246
6.376
63,954
-0.19(-2.88%)
Oct 25, 2010
6.345
6.574
6.336
6.565
120,933
+0.28(+4.51%)
Oct 22, 2010
6.219
6.304
6.196
6.282
47,329
+0.06(+0.94%)
Oct 21, 2010
6.408
6.592
6.124
6.223
113,744
-0.13(-2.12%)
Oct 20, 2010
6.313
6.426
6.313
6.358
51,720
+0.09(+1.51%)
Oct 19, 2010
6.345
6.408
6.192
6.264
169,454
-0.16(-2.45%)
Oct 18, 2010
6.327
6.448
6.268
6.421
74,926
+0.13(+2.00%)
Oct 15, 2010
6.390
6.412
6.246
6.295
167,500
-0.00(-0.07%)
Oct 14, 2010
6.318
6.340
6.196
6.300
114,342
-0.02(-0.28%)
Oct 13, 2010
6.264
6.394
6.237
6.318
297,330
+0.07(+1.08%)
Oct 12, 2010
6.228
6.336
6.169
6.250
51,009
-0.01(-0.22%)
Oct 11, 2010
6.165
6.349
6.160
6.264
79,228
+0.09(+1.53%)
Oct 08, 2010
6.061
6.205
5.998
6.169
129,369
+0.13(+2.08%)
Oct 07, 2010
6.025
6.115
5.967
6.043
78,953
+0.08(+1.28%)
Oct 06, 2010
6.093
6.129
5.926
5.967
179,354
-0.17(-2.71%)
Oct 05, 2010
6.043
6.169
5.962
6.133
118,080
+0.13(+2.25%)
Oct 04, 2010
6.102
6.151
5.998
5.998
87,685
-0.18(-2.91%)
Oct 01, 2010
6.102
6.201
5.926
6.178
118,922
+0.14(+2.31%)
Sep 30, 2010
6.156
6.178
5.886
6.039
176,410
-0.05(-0.89%)
Sep 29, 2010
5.944
6.223
5.944
6.093
113,006
+0.11(+1.88%)
Sep 28, 2010
5.859
6.003
5.751
5.980
152,286
+0.12(+2.07%)
Sep 27, 2010
6.003
6.007
5.850
5.859
119,549
-0.15(-2.47%)
Sep 24, 2010
5.710
6.012
5.692
6.007
149,150
+0.38(+6.71%)
Sep 23, 2010
5.629
5.827
5.593
5.629
161,184
-0.05(-0.87%)
Sep 22, 2010
5.674
5.773
5.629
5.679
111,077
-0.04(-0.63%)
Sep 21, 2010
5.881
5.917
5.647
5.715
152,288
-0.19(-3.20%)
Sep 20, 2010
5.377
5.922
5.377
5.904
362,940
+0.56(+10.44%)
Sep 17, 2010
5.368
5.391
5.224
5.346
426,333
-0.04(-0.67%)
Sep 15, 2010
5.310
5.463
5.283
5.382
141,661
+0.04(+0.76%)
Sep 14, 2010
5.386
5.418
5.314
5.341
229,570
-0.08(-1.41%)
Sep 13, 2010
5.278
5.445
5.224
5.418
280,760
+0.21(+3.97%)
Sep 10, 2010
5.391
5.391
5.206
5.211
176,152
-0.15(-2.77%)
Sep 09, 2010
5.584
5.688
5.337
5.359
203,349
-0.15(-2.70%)
Sep 08, 2010
5.620
5.674
5.436
5.508
156,026
-0.08(-1.45%)
Sep 07, 2010
5.575
5.697
5.552
5.589
121,078
-0.03(-0.48%)
Sep 03, 2010
5.580
5.634
5.481
5.616
129,671
+0.09(+1.63%)
Sep 02, 2010
5.598
5.652
5.436
5.526
139,699
-0.11(-2.00%)
Sep 01, 2010
5.422
5.638
5.422
5.638
213,467
+0.31(+5.74%)
Aug 31, 2010
5.265
5.445
5.202
5.332
274,397
+0.08(+1.46%)
Aug 30, 2010
5.328
5.341
5.188
5.256
200,331
-0.09(-1.77%)
Aug 27, 2010
5.314
5.359
5.189
5.350
146,459
+0.10(+1.88%)
Aug 26, 2010
5.296
5.350
5.198
5.252
126,659
-0.04(-0.76%)
Aug 25, 2010
5.099
5.305
5.099
5.292
331,721
+0.13(+2.61%)
Aug 24, 2010
5.144
5.279
5.077
5.158
261,085
-0.04(-0.69%)
Aug 23, 2010
5.377
5.440
5.144
5.193
218,016
-0.17(-3.09%)
Aug 20, 2010
5.368
5.382
5.158
5.359
238,847
-0.04(-0.66%)
Aug 19, 2010
5.444
5.565
5.171
5.395
354,667
-0.04(-0.82%)
Aug 18, 2010
5.485
5.534
5.314
5.440
231,121
-0.06(-1.06%)
Aug 17, 2010
5.561
5.637
5.413
5.498
438,351
+0.01(+0.16%)
Aug 16, 2010
5.480
5.579
5.368
5.489
228,440
+0.00(+0.00%)
Aug 13, 2010
5.476
5.565
5.337
5.489
269,744
-0.02(-0.41%)
Aug 12, 2010
5.431
5.556
5.386
5.512
201,912
+0.01(+0.24%)
Aug 11, 2010
5.565
5.646
5.471
5.498
362,927
-0.19(-3.39%)
Aug 10, 2010
5.673
5.749
5.516
5.691
324,812
-0.04(-0.63%)
Aug 09, 2010
5.771
5.771
5.628
5.727
269,499
+0.01(+0.16%)
Aug 06, 2010
5.659
5.816
5.514
5.718
427,374
-0.10(-1.69%)
Aug 05, 2010
5.910
5.986
5.794
5.816
216,438
-0.16(-2.63%)
Aug 04, 2010
5.919
6.036
5.897
5.973
152,739
+0.07(+1.14%)
Aug 03, 2010
6.094
6.094
5.834
5.906
257,180
-0.23(-3.80%)
Aug 02, 2010
6.269
6.269
6.027
6.139
245,981
-0.02(-0.29%)
Jul 30, 2010
6.013
6.291
5.982
6.157
416,432
+0.04(+0.66%)
Jul 29, 2010
6.206
6.219
5.906
6.116
187,319
-0.07(-1.09%)
Jul 28, 2010
6.251
6.273
6.116
6.184
188,227
-0.05(-0.79%)
Jul 27, 2010
6.296
6.408
6.197
6.233
276,013
-0.04(-0.57%)
Jul 26, 2010
6.107
6.273
5.978
6.269
206,920
+0.20(+3.25%)
Jul 23, 2010
5.807
6.148
5.758
6.072
346,879
+0.22(+3.83%)
Jul 22, 2010
5.821
6.000
5.713
5.848
473,360
+0.09(+1.56%)
Jul 21, 2010
5.803
5.830
5.659
5.758
234,600
+0.00(+0.00%)
Jul 20, 2010
5.404
5.776
5.399
5.758
296,415
+0.27(+4.98%)
Jul 19, 2010
5.471
5.623
5.377
5.485
182,523
+0.03(+0.49%)
Jul 16, 2010
5.668
5.753
5.453
5.458
287,306
-0.27(-4.69%)
Jul 15, 2010
5.718
5.758
5.583
5.727
173,898
+0.03(+0.55%)
Jul 14, 2010
5.673
5.771
5.632
5.695
211,984
-0.04(-0.63%)
Jul 13, 2010
5.395
5.753
5.310
5.731
399,174
+0.38(+7.12%)
Jul 12, 2010
5.193
5.355
5.063
5.350
384,429
+0.13(+2.40%)
Jul 09, 2010
5.117
5.234
4.826
5.225
1,248,829
-0.16(-2.91%)
Jul 08, 2010
5.610
5.610
5.301
5.382
311,225
-0.19(-3.46%)
Jul 07, 2010
5.305
5.597
5.305
5.574
280,245
+0.27(+5.16%)
Jul 06, 2010
5.906
5.906
5.270
5.301
310,852
-0.48(-8.37%)
Jul 02, 2010
6.036
6.036
5.749
5.785
234,444
-0.20(-3.30%)
Jul 01, 2010
5.865
6.009
5.695
5.982
291,805
+0.09(+1.60%)
Jun 30, 2010
5.883
5.978
5.812
5.888
205,896
+0.01(+0.23%)
Jun 29, 2010
6.054
6.072
5.825
5.874
289,966
-0.39(-6.16%)
Jun 25, 2010
6.049
6.497
6.009
6.260
603,211
+0.23(+3.87%)
Jun 24, 2010
6.121
6.152
5.964
6.027
185,179
-0.15(-2.47%)
Jun 23, 2010
6.081
6.246
6.045
6.179
113,191
+0.07(+1.17%)
Jun 22, 2010
6.085
6.242
6.031
6.107
181,048
+0.03(+0.44%)
Jun 21, 2010
6.363
6.385
6.009
6.081
317,121
-0.18(-2.86%)
Jun 18, 2010
6.255
6.301
6.152
6.260
321,495
+0.04(+0.72%)
Jun 17, 2010
6.282
6.381
6.193
6.215
153,531
-0.06(-1.00%)
Jun 16, 2010
6.349
6.408
6.242
6.278
188,321
-0.16(-2.51%)
Jun 15, 2010
6.403
6.475
6.219
6.439
201,649
+0.08(+1.27%)
Jun 14, 2010
6.237
6.452
5.874
6.358
158,334
+0.20(+3.20%)
Jun 11, 2010
6.054
6.219
6.045
6.161
132,022
+0.05(+0.88%)
Jun 10, 2010
5.928
6.121
5.924
6.107
198,002
+0.28(+4.85%)
Jun 09, 2010
5.978
6.081
5.789
5.825
216,646
-0.08(-1.37%)
Jun 08, 2010
5.995
5.995
5.749
5.906
367,205
-0.04(-0.75%)
Jun 07, 2010
6.148
6.206
5.951
5.951
209,105
-0.18(-2.99%)
Jun 04, 2010
6.354
6.367
6.098
6.134
329,690
-0.38(-5.78%)
Jun 03, 2010
6.470
6.618
6.385
6.511
215,789
+0.09(+1.33%)
Jun 02, 2010
6.363
6.452
6.219
6.426
644,638
+0.07(+1.06%)
Jun 01, 2010
6.511
6.663
6.300
6.358
548,921
-0.27(-4.06%)
May 28, 2010
6.838
6.905
6.600
6.627
179,858
-0.21(-3.08%)
May 27, 2010
6.730
6.856
6.323
6.838
186,746
+0.25(+3.74%)
May 26, 2010
6.627
6.815
6.556
6.591
201,071
-0.01(-0.14%)
May 25, 2010
6.556
6.645
6.337
6.600
239,927
-0.05(-0.74%)
May 24, 2010
6.850
6.891
6.641
6.649
228,493
-0.19(-2.74%)
May 21, 2010
6.699
7.065
6.574
6.837
232,213
+0.02(+0.26%)
May 20, 2010
6.935
7.011
6.716
6.819
629,437
-0.11(-1.55%)
May 19, 2010
6.676
6.944
6.641
6.926
359,104
+0.21(+3.13%)
May 18, 2010
6.993
7.069
6.699
6.716
301,107
-0.21(-2.97%)
May 17, 2010
7.047
7.136
6.864
6.922
311,674
-0.05(-0.77%)
May 14, 2010
7.034
7.065
6.908
6.975
195,679
-0.12(-1.64%)
May 13, 2010
7.114
7.190
7.038
7.092
381,156
-0.07(-1.00%)
May 12, 2010
7.190
7.217
7.069
7.163
499,113
-0.02(-0.31%)
May 11, 2010
7.132
7.257
7.042
7.185
319,012
+0.03(+0.37%)
May 10, 2010
7.092
7.480
7.038
7.159
415,661
+0.13(+1.91%)
May 07, 2010
7.418
7.498
7.016
7.025
827,564
-0.39(-5.30%)
May 06, 2010
7.569
7.662
7.154
7.418
481,445
-0.18(-2.35%)
May 05, 2010
7.592
7.757
7.569
7.596
258,072
-0.06(-0.76%)
May 04, 2010
7.851
7.851
7.627
7.654
387,390
-0.30(-3.82%)
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.