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
Craft Brew Alliance
(NQ:
BREW
)
N/A
UNCHANGED
Last Price
Updated:
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
9.130
9.250
9.080
9.190
11,021
+0.08(+0.88%)
Apr 28, 2011
9.360
9.390
9.080
9.110
30,270
-0.21(-2.25%)
Apr 27, 2011
9.200
9.490
9.170
9.320
35,750
+0.15(+1.64%)
Apr 26, 2011
8.890
9.250
8.890
9.170
32,197
+0.26(+2.92%)
Apr 25, 2011
9.170
9.180
8.800
8.910
56,754
-0.32(-3.47%)
Apr 21, 2011
9.250
9.440
9.090
9.230
40,519
-0.14(-1.49%)
Apr 20, 2011
9.220
9.500
9.010
9.370
42,626
+0.21(+2.29%)
Apr 19, 2011
9.100
9.190
9.070
9.160
32,280
+0.12(+1.33%)
Apr 18, 2011
9.120
9.150
8.660
9.040
43,415
-0.10(-1.09%)
Apr 15, 2011
9.060
9.190
8.930
9.140
33,473
+0.11(+1.22%)
Apr 14, 2011
8.860
9.200
8.860
9.030
54,379
+0.19(+2.15%)
Apr 13, 2011
8.720
9.060
8.720
8.840
66,636
+0.16(+1.84%)
Apr 12, 2011
8.560
8.830
8.560
8.680
50,526
+0.12(+1.40%)
Apr 11, 2011
8.520
8.869
8.520
8.560
33,670
+0.01(+0.12%)
Apr 08, 2011
8.370
8.640
8.347
8.550
42,002
+0.22(+2.64%)
Apr 07, 2011
8.500
8.500
8.100
8.330
51,445
-0.19(-2.23%)
Apr 06, 2011
8.600
8.600
8.460
8.520
26,688
-0.06(-0.70%)
Apr 05, 2011
8.520
8.618
8.410
8.580
60,338
+0.07(+0.82%)
Apr 04, 2011
8.420
8.640
8.240
8.510
117,474
+0.07(+0.83%)
Apr 01, 2011
8.970
8.970
8.340
8.440
121,998
-0.66(-7.25%)
Mar 31, 2011
9.320
9.337
8.890
9.100
95,132
-0.39(-4.11%)
Mar 30, 2011
9.290
9.590
9.161
9.490
70,810
+0.25(+2.71%)
Mar 29, 2011
9.200
9.400
8.690
9.240
182,949
-0.02(-0.22%)
Mar 28, 2011
8.290
9.260
8.250
9.260
191,773
+1.02(+12.38%)
Mar 25, 2011
8.140
8.338
8.020
8.240
39,528
+0.11(+1.35%)
Mar 24, 2011
8.010
8.140
7.967
8.130
29,200
+0.10(+1.25%)
Mar 23, 2011
8.020
8.080
7.900
8.030
25,472
-0.03(-0.37%)
Mar 22, 2011
8.290
8.330
7.830
8.060
91,718
-0.26(-3.12%)
Mar 21, 2011
8.420
8.500
8.250
8.320
22,944
+0.04(+0.48%)
Mar 18, 2011
8.560
8.560
8.280
8.280
38,022
-0.14(-1.66%)
Mar 17, 2011
8.270
8.480
8.011
8.420
48,280
+0.23(+2.81%)
Mar 16, 2011
8.240
8.512
7.900
8.190
38,654
-0.03(-0.36%)
Mar 15, 2011
8.010
8.380
7.660
8.220
40,309
-0.02(-0.24%)
Mar 14, 2011
7.730
8.420
7.730
8.240
70,792
+0.36(+4.57%)
Mar 11, 2011
8.760
8.830
7.670
7.880
140,615
-0.82(-9.43%)
Mar 10, 2011
8.730
8.940
8.250
8.700
94,483
-0.10(-1.14%)
Mar 09, 2011
8.780
8.880
8.591
8.800
40,829
+0.02(+0.23%)
Mar 08, 2011
8.430
8.840
8.400
8.780
80,949
+0.35(+4.15%)
Mar 07, 2011
8.530
8.530
8.250
8.430
32,634
-0.14(-1.63%)
Mar 04, 2011
8.800
8.950
8.470
8.570
72,043
-0.11(-1.27%)
Mar 03, 2011
8.260
8.770
8.190
8.680
115,627
+0.46(+5.60%)
Mar 02, 2011
8.100
8.250
8.000
8.220
36,553
+0.08(+0.98%)
Mar 01, 2011
8.050
8.190
7.980
8.140
38,032
+0.09(+1.12%)
Feb 28, 2011
8.000
8.190
7.910
8.050
128,369
+0.10(+1.26%)
Feb 25, 2011
7.680
7.980
7.661
7.950
28,460
+0.29(+3.79%)
Feb 24, 2011
7.670
7.710
7.610
7.660
19,838
+0.00(+0.00%)
Feb 23, 2011
7.810
7.864
7.520
7.660
51,960
-0.22(-2.79%)
Feb 22, 2011
7.780
7.980
7.720
7.880
52,625
+0.10(+1.29%)
Feb 18, 2011
8.000
8.020
7.700
7.780
86,133
-0.19(-2.38%)
Feb 17, 2011
8.000
8.100
7.924
7.970
114,595
-0.09(-1.12%)
Feb 16, 2011
8.050
8.230
8.000
8.060
187,255
+0.16(+2.03%)
Feb 15, 2011
7.480
7.910
7.480
7.900
66,874
+0.38(+5.05%)
Feb 14, 2011
7.440
7.540
7.400
7.520
37,301
+0.10(+1.35%)
Feb 11, 2011
7.490
7.530
7.400
7.420
27,371
-0.07(-0.93%)
Feb 10, 2011
7.400
7.490
7.300
7.490
25,902
+0.02(+0.27%)
Feb 09, 2011
7.410
7.560
7.400
7.470
27,938
+0.04(+0.54%)
Feb 08, 2011
7.360
7.440
7.350
7.430
19,477
+0.07(+0.95%)
Feb 07, 2011
7.580
7.580
7.330
7.360
75,535
-0.16(-2.13%)
Feb 04, 2011
7.540
7.640
7.450
7.520
41,728
+0.02(+0.27%)
Feb 03, 2011
7.640
7.680
7.500
7.500
24,488
-0.14(-1.83%)
Feb 02, 2011
7.450
7.960
7.410
7.640
80,321
+0.19(+2.55%)
Feb 01, 2011
7.410
7.450
7.350
7.450
22,220
+0.11(+1.50%)
Jan 31, 2011
7.390
7.400
7.310
7.340
22,716
+0.02(+0.27%)
Jan 28, 2011
7.440
7.440
7.300
7.320
25,693
-0.16(-2.14%)
Jan 27, 2011
7.400
7.520
7.220
7.480
21,558
+0.11(+1.49%)
Jan 26, 2011
7.410
7.429
7.300
7.370
22,189
-0.05(-0.67%)
Jan 25, 2011
7.410
7.470
7.350
7.420
50,176
-0.09(-1.20%)
Jan 24, 2011
7.340
7.600
7.310
7.510
37,281
+0.25(+3.44%)
Jan 21, 2011
7.430
7.430
7.250
7.260
35,771
+0.00(+0.00%)
Jan 20, 2011
7.300
7.320
7.250
7.260
91,859
-0.04(-0.55%)
Jan 19, 2011
7.390
7.390
7.260
7.300
49,723
-0.01(-0.14%)
Jan 18, 2011
7.250
7.350
7.250
7.310
44,213
+0.08(+1.11%)
Jan 14, 2011
7.300
7.300
7.150
7.230
36,042
-0.05(-0.69%)
Jan 13, 2011
7.140
7.300
7.140
7.280
40,287
+0.09(+1.25%)
Jan 12, 2011
7.150
7.269
7.130
7.190
39,478
+0.06(+0.84%)
Jan 11, 2011
7.050
7.200
6.960
7.130
52,956
+0.09(+1.28%)
Jan 10, 2011
7.400
7.480
6.990
7.040
113,920
-0.37(-4.99%)
Jan 07, 2011
7.460
7.500
7.220
7.410
85,311
-0.07(-0.94%)
Jan 06, 2011
7.530
7.710
7.390
7.480
27,707
-0.02(-0.27%)
Jan 05, 2011
7.570
7.730
7.400
7.500
64,920
-0.15(-1.96%)
Jan 04, 2011
7.890
7.920
7.480
7.650
66,177
-0.14(-1.80%)
Jan 03, 2011
7.420
7.980
7.320
7.790
93,612
+0.40(+5.41%)
Dec 31, 2010
7.560
7.810
7.390
7.390
62,024
-0.15(-1.99%)
Dec 30, 2010
7.350
7.680
7.260
7.540
34,938
+0.13(+1.75%)
Dec 29, 2010
7.260
7.500
7.251
7.410
32,397
+0.13(+1.79%)
Dec 28, 2010
7.350
7.449
7.200
7.280
45,455
-0.02(-0.27%)
Dec 27, 2010
7.380
7.480
7.240
7.300
37,061
-0.05(-0.68%)
Dec 23, 2010
7.400
7.500
7.320
7.350
17,662
-0.07(-0.94%)
Dec 22, 2010
7.590
7.620
7.200
7.420
57,186
-0.12(-1.59%)
Dec 21, 2010
7.500
7.829
7.480
7.540
54,951
+0.05(+0.67%)
Dec 20, 2010
7.740
7.740
7.250
7.490
102,293
-0.27(-3.48%)
Dec 17, 2010
7.740
7.920
7.551
7.760
32,660
+0.07(+0.91%)
Dec 16, 2010
8.050
8.230
7.570
7.690
70,976
-0.36(-4.47%)
Dec 15, 2010
7.780
8.270
7.290
8.050
220,152
+0.27(+3.47%)
Dec 14, 2010
7.320
7.970
7.320
7.780
149,633
+0.51(+7.02%)
Dec 13, 2010
7.200
7.390
7.100
7.270
54,116
+0.13(+1.82%)
Dec 10, 2010
6.970
7.190
6.950
7.140
48,015
+0.17(+2.44%)
Dec 09, 2010
7.030
7.030
6.920
6.970
24,682
+0.03(+0.43%)
Dec 08, 2010
6.930
7.060
6.880
6.940
38,306
+0.06(+0.87%)
Dec 07, 2010
6.760
7.080
6.750
6.880
75,693
+0.23(+3.46%)
Dec 06, 2010
6.730
6.730
6.570
6.650
47,208
-0.06(-0.89%)
Dec 03, 2010
6.510
6.730
6.510
6.710
41,702
+0.14(+2.13%)
Dec 02, 2010
6.510
6.750
6.490
6.570
46,564
+0.10(+1.57%)
Dec 01, 2010
6.710
6.740
6.469
6.469
96,177
-0.15(-2.29%)
Nov 30, 2010
6.550
6.700
6.500
6.620
31,347
+0.02(+0.30%)
Nov 29, 2010
6.620
6.700
6.568
6.600
20,157
-0.08(-1.20%)
Nov 26, 2010
6.860
6.860
6.650
6.680
14,199
-0.18(-2.62%)
Nov 24, 2010
7.060
6.860
6.860
6.860
19,007
-0.11(-1.58%)
Nov 23, 2010
7.170
7.170
6.830
6.970
33,466
-0.27(-3.73%)
Nov 22, 2010
6.750
7.380
6.750
7.240
106,498
+0.49(+7.26%)
Nov 19, 2010
6.510
6.750
6.510
6.750
59,735
+0.22(+3.37%)
Nov 18, 2010
6.600
6.600
6.460
6.530
27,768
+0.01(+0.15%)
Nov 17, 2010
6.520
6.585
6.500
6.520
123,357
+0.04(+0.62%)
Nov 16, 2010
6.450
6.610
6.400
6.480
117,963
+0.03(+0.47%)
Nov 15, 2010
7.000
7.320
6.420
6.450
119,984
-0.45(-6.52%)
Nov 12, 2010
7.400
7.400
6.880
6.900
39,569
-0.01(-0.14%)
Nov 11, 2010
6.900
6.990
6.790
6.910
29,621
+0.02(+0.29%)
Nov 10, 2010
7.150
7.150
6.880
6.890
42,320
-0.26(-3.64%)
Nov 09, 2010
7.290
7.360
7.150
7.150
39,615
-0.09(-1.24%)
Nov 08, 2010
7.320
7.500
6.900
7.240
99,503
-0.14(-1.90%)
Nov 05, 2010
6.680
7.690
6.680
7.380
248,566
+0.66(+9.89%)
Nov 04, 2010
6.520
6.790
6.410
6.716
83,983
+0.27(+4.12%)
Nov 03, 2010
6.430
6.460
6.360
6.450
37,287
+0.05(+0.78%)
Nov 02, 2010
6.580
6.580
6.390
6.400
49,103
-0.11(-1.69%)
Nov 01, 2010
6.340
6.650
6.320
6.510
124,581
+0.01(+0.15%)
Oct 29, 2010
6.550
6.570
6.490
6.500
58,961
-0.08(-1.22%)
Oct 28, 2010
6.880
6.880
6.510
6.580
79,442
-0.25(-3.66%)
Oct 27, 2010
6.720
6.870
6.360
6.830
79,852
-0.22(-3.12%)
Oct 25, 2010
7.220
7.289
7.010
7.050
102,160
-0.19(-2.62%)
Oct 22, 2010
6.950
7.390
6.800
7.240
205,914
+0.34(+4.93%)
Oct 21, 2010
6.250
6.939
6.220
6.900
181,268
+0.65(+10.40%)
Oct 20, 2010
6.100
6.400
6.100
6.250
54,802
+0.15(+2.46%)
Oct 19, 2010
6.430
6.450
6.060
6.100
80,029
-0.34(-5.28%)
Oct 18, 2010
6.120
6.520
6.010
6.440
175,031
+0.30(+4.89%)
Oct 15, 2010
6.500
6.500
6.130
6.140
85,068
-0.36(-5.54%)
Oct 14, 2010
6.360
6.500
6.250
6.500
84,733
+0.14(+2.20%)
Oct 13, 2010
6.500
6.570
6.340
6.360
140,333
-0.14(-2.15%)
Oct 12, 2010
6.720
6.720
6.500
6.500
115,662
-0.25(-3.70%)
Oct 11, 2010
6.950
6.990
6.590
6.750
105,675
-0.18(-2.60%)
Oct 08, 2010
6.700
7.000
6.510
6.930
143,730
+0.19(+2.82%)
Oct 07, 2010
7.090
7.090
6.700
6.740
103,175
-0.26(-3.71%)
Oct 06, 2010
7.220
7.250
6.960
7.000
86,598
-0.22(-3.05%)
Oct 05, 2010
7.060
7.380
6.910
7.220
173,557
+0.28(+4.03%)
Oct 04, 2010
7.000
7.000
6.760
6.940
150,917
-0.08(-1.14%)
Oct 01, 2010
7.350
7.570
6.840
7.020
324,144
-0.57(-7.51%)
Sep 30, 2010
7.700
7.700
7.430
7.590
104,867
-0.11(-1.43%)
Sep 29, 2010
7.750
7.920
7.660
7.700
109,481
-0.05(-0.65%)
Sep 28, 2010
7.630
7.870
7.500
7.750
90,181
+0.08(+1.04%)
Sep 27, 2010
7.800
7.800
7.400
7.670
127,706
-0.18(-2.29%)
Sep 24, 2010
7.500
7.990
7.500
7.850
273,077
+0.45(+6.08%)
Sep 23, 2010
7.640
7.800
7.320
7.400
206,501
-0.24(-3.14%)
Sep 22, 2010
7.790
8.000
7.600
7.640
110,676
-0.20(-2.55%)
Sep 21, 2010
7.780
8.090
7.600
7.840
241,472
+0.02(+0.26%)
Sep 20, 2010
8.490
8.491
7.570
7.820
492,296
-0.67(-7.89%)
Sep 17, 2010
8.280
8.700
7.310
8.490
1,196,539
-1.41(-14.24%)
Sep 15, 2010
9.220
9.938
9.200
9.900
448,848
+0.69(+7.49%)
Sep 14, 2010
8.720
9.250
8.700
9.210
482,552
+0.54(+6.23%)
Sep 13, 2010
8.200
8.750
8.190
8.670
307,230
+0.58(+7.17%)
Sep 10, 2010
7.860
8.250
7.809
8.090
309,841
+0.36(+4.66%)
Sep 09, 2010
7.750
7.970
7.620
7.730
142,038
+0.11(+1.44%)
Sep 08, 2010
7.240
8.000
7.220
7.620
394,681
+0.47(+6.57%)
Sep 07, 2010
7.000
7.330
7.000
7.150
161,319
+0.12(+1.71%)
Sep 03, 2010
6.920
7.169
6.910
7.030
156,242
+0.18(+2.63%)
Sep 02, 2010
6.870
6.940
6.800
6.850
48,566
+0.07(+1.03%)
Sep 01, 2010
6.990
7.000
6.760
6.780
123,088
+0.11(+1.65%)
Aug 31, 2010
6.900
6.900
6.600
6.670
107,980
-0.08(-1.19%)
Aug 30, 2010
6.580
7.350
6.480
6.750
328,028
+0.25(+3.85%)
Aug 27, 2010
6.330
6.650
6.220
6.500
130,747
+0.22(+3.50%)
Aug 26, 2010
6.250
6.480
6.250
6.280
57,254
+0.04(+0.64%)
Aug 25, 2010
6.420
6.540
6.110
6.240
86,079
-0.23(-3.56%)
Aug 24, 2010
6.610
6.610
6.300
6.470
87,668
-0.10(-1.52%)
Aug 23, 2010
6.190
6.700
6.130
6.570
253,944
+0.57(+9.50%)
Aug 20, 2010
6.120
6.350
6.000
6.000
77,760
-0.11(-1.80%)
Aug 19, 2010
6.400
6.420
6.050
6.110
92,536
-0.29(-4.53%)
Aug 18, 2010
5.940
6.410
5.890
6.400
178,611
+0.46(+7.75%)
Aug 17, 2010
5.850
6.000
5.840
5.940
90,372
+0.11(+1.89%)
Aug 16, 2010
5.750
5.960
5.550
5.830
107,329
-0.13(-2.18%)
Aug 13, 2010
5.250
6.100
5.250
5.960
118,748
+0.51(+9.36%)
Aug 12, 2010
5.450
5.550
5.300
5.450
86,058
-0.10(-1.80%)
Aug 11, 2010
5.690
6.140
5.500
5.550
197,385
-0.07(-1.25%)
Aug 10, 2010
4.980
5.650
4.970
5.620
265,206
+0.68(+13.84%)
Aug 09, 2010
5.000
5.000
4.900
4.937
26,893
-0.01(-0.27%)
Aug 06, 2010
4.950
4.990
4.900
4.950
16,115
+0.00(+0.00%)
Aug 05, 2010
4.950
4.960
4.851
4.950
12,587
+0.08(+1.54%)
Aug 04, 2010
5.000
5.000
4.740
4.875
34,671
-0.08(-1.71%)
Aug 03, 2010
4.650
4.980
4.650
4.960
240,901
+0.30(+6.44%)
Aug 02, 2010
4.780
4.850
4.650
4.660
45,157
-0.14(-2.92%)
Jul 30, 2010
4.890
4.890
4.730
4.800
14,819
-0.04(-0.83%)
Jul 29, 2010
4.880
4.940
4.760
4.840
9,607
+0.03(+0.62%)
Jul 28, 2010
4.780
4.905
4.750
4.810
17,584
-0.04(-0.82%)
Jul 27, 2010
4.960
5.000
4.650
4.850
179,330
-0.17(-3.39%)
Jul 26, 2010
5.000
5.240
4.880
5.020
72,759
+0.02(+0.40%)
Jul 23, 2010
5.000
5.007
4.930
5.000
16,263
+0.06(+1.21%)
Jul 22, 2010
4.970
5.040
4.900
4.940
27,568
-0.06(-1.20%)
Jul 21, 2010
4.970
5.040
4.880
5.000
27,775
+0.10(+2.04%)
Jul 20, 2010
4.930
4.930
4.840
4.900
12,514
+0.02(+0.41%)
Jul 19, 2010
5.000
5.000
4.750
4.880
42,668
-0.12(-2.40%)
Jul 16, 2010
4.970
5.000
4.900
5.000
5,981
+0.09(+1.89%)
Jul 15, 2010
5.000
5.000
4.770
4.907
17,746
-0.02(-0.47%)
Jul 14, 2010
5.000
5.000
4.840
4.930
12,325
+0.00(+0.00%)
Jul 13, 2010
4.770
4.980
4.710
4.930
24,761
+0.30(+6.48%)
Jul 12, 2010
4.600
4.810
4.600
4.630
19,315
+0.08(+1.76%)
Jul 09, 2010
4.570
4.589
4.470
4.550
19,066
+0.05(+1.11%)
Jul 08, 2010
4.720
4.805
4.500
4.500
40,655
-0.32(-6.64%)
Jul 07, 2010
4.700
4.830
4.682
4.820
12,685
+0.13(+2.77%)
Jul 06, 2010
4.890
4.890
4.650
4.690
22,145
+0.05(+1.16%)
Jul 02, 2010
4.520
4.680
4.400
4.636
14,735
+0.09(+1.89%)
Jul 01, 2010
4.710
4.840
4.400
4.550
30,974
-0.05(-1.09%)
Jun 30, 2010
4.340
4.760
4.330
4.600
53,758
+0.23(+5.26%)
Jun 29, 2010
5.010
5.120
4.330
4.370
154,272
-0.55(-11.18%)
Jun 25, 2010
4.840
5.130
4.710
4.920
80,103
+0.11(+2.29%)
Jun 24, 2010
5.000
5.100
4.740
4.810
82,572
-0.19(-3.80%)
Jun 23, 2010
4.650
5.000
4.500
5.000
127,778
+0.33(+7.07%)
Jun 22, 2010
4.190
4.670
4.170
4.670
51,171
+0.53(+12.80%)
Jun 21, 2010
4.200
4.410
4.130
4.140
31,853
-0.06(-1.43%)
Jun 18, 2010
4.000
4.200
4.000
4.200
32,293
+0.24(+6.06%)
Jun 17, 2010
3.980
4.055
3.900
3.960
14,382
-0.05(-1.25%)
Jun 16, 2010
3.880
4.060
3.880
4.010
23,231
+0.11(+2.82%)
Jun 15, 2010
4.020
4.020
3.820
3.900
19,760
-0.10(-2.50%)
Jun 14, 2010
3.980
4.090
3.970
4.000
27,547
+0.06(+1.52%)
Jun 11, 2010
3.900
3.990
3.900
3.940
7,458
+0.04(+1.03%)
Jun 10, 2010
3.890
3.900
3.800
3.900
13,049
+0.08(+2.07%)
Jun 09, 2010
3.840
3.890
3.760
3.821
9,168
-0.07(-1.78%)
Jun 08, 2010
3.900
3.900
3.760
3.890
6,415
+0.00(+0.00%)
Jun 07, 2010
3.800
3.890
3.760
3.890
11,945
+0.09(+2.37%)
Jun 04, 2010
3.760
3.850
3.750
3.800
5,620
+0.04(+1.06%)
Jun 03, 2010
3.880
3.940
3.750
3.760
16,154
-0.19(-4.81%)
Jun 02, 2010
3.950
3.990
3.830
3.950
32,971
+0.00(+0.00%)
Jun 01, 2010
3.740
3.950
3.740
3.950
47,616
+0.28(+7.63%)
May 28, 2010
3.510
3.680
3.530
3.670
30,204
+0.16(+4.56%)
May 27, 2010
3.420
3.538
3.420
3.510
17,086
+0.10(+2.93%)
May 26, 2010
3.550
3.570
3.400
3.410
9,030
-0.14(-3.94%)
May 25, 2010
3.470
3.550
3.420
3.550
18,838
+0.01(+0.28%)
May 24, 2010
3.450
3.550
3.450
3.540
29,599
+0.10(+2.90%)
May 21, 2010
3.300
3.540
3.300
3.440
32,742
+0.08(+2.38%)
May 20, 2010
3.420
3.420
3.150
3.360
17,167
-0.03(-0.88%)
May 19, 2010
3.500
3.550
3.170
3.390
60,976
-0.06(-1.74%)
May 18, 2010
3.190
3.580
2.900
3.450
310,345
+0.50(+16.95%)
May 17, 2010
2.800
3.160
2.771
2.950
97,703
+0.33(+12.60%)
May 14, 2010
2.670
2.720
2.620
2.620
3,584
-0.05(-1.87%)
May 13, 2010
2.760
2.760
2.580
2.670
19,354
-0.06(-2.08%)
May 12, 2010
2.690
2.729
2.658
2.727
56,924
+0.08(+2.89%)
May 11, 2010
2.600
2.682
2.590
2.650
23,688
+0.05(+1.92%)
May 10, 2010
2.520
2.600
2.490
2.600
18,458
+0.00(+0.00%)
May 07, 2010
2.730
2.730
2.480
2.600
29,194
-0.11(-4.06%)
May 06, 2010
2.650
2.710
2.500
2.710
6,912
+0.11(+4.23%)
May 05, 2010
2.580
2.610
2.550
2.600
7,359
+0.03(+1.16%)
May 04, 2010
2.510
2.610
2.500
2.570
7,160
+0.08(+3.21%)
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.