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
Lazard Global Total Return and Income Fund, Inc.
(NY:
LGI
)
16.72
+0.03 (+0.18%)
Official Closing Price
Updated: 7:00 PM EDT, May 24, 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 30, 2009
3.280
3.335
3.247
3.259
68,622
+0.01(+0.19%)
Apr 29, 2009
3.205
3.265
3.205
3.253
87,734
+0.07(+2.09%)
Apr 28, 2009
3.135
3.199
3.117
3.187
58,392
+0.03(+0.96%)
Apr 27, 2009
3.132
3.220
3.132
3.157
97,040
-0.06(-1.97%)
Apr 24, 2009
3.138
3.228
3.138
3.220
93,647
+0.09(+2.99%)
Apr 23, 2009
3.108
3.163
3.087
3.126
146,004
+0.02(+0.58%)
Apr 22, 2009
3.081
3.160
3.069
3.108
29,606
+0.00(+0.10%)
Apr 21, 2009
3.048
3.126
3.021
3.105
91,124
+0.02(+0.59%)
Apr 20, 2009
3.178
3.178
3.084
3.087
101,698
-0.13(-4.13%)
Apr 17, 2009
3.211
3.226
3.175
3.220
146,216
+0.02(+0.66%)
Apr 16, 2009
3.126
3.202
3.111
3.199
53,863
+0.07(+2.22%)
Apr 15, 2009
3.090
3.129
3.072
3.129
91,886
+0.03(+0.88%)
Apr 14, 2009
3.117
3.144
3.102
3.102
86,973
-0.03(-0.87%)
Apr 13, 2009
3.090
3.150
3.090
3.129
103,178
+0.03(+1.07%)
Apr 09, 2009
3.084
3.126
3.084
3.096
43,650
+0.08(+2.50%)
Apr 08, 2009
3.009
3.048
3.002
3.021
55,797
-0.01(-0.40%)
Apr 07, 2009
3.057
3.057
2.990
3.033
104,671
-0.04(-1.38%)
Apr 06, 2009
3.054
3.096
3.045
3.075
135,887
-0.05(-1.45%)
Apr 03, 2009
3.120
3.160
3.069
3.120
71,744
+0.01(+0.39%)
Apr 02, 2009
3.045
3.156
3.045
3.108
90,204
+0.12(+3.94%)
Apr 01, 2009
2.879
2.999
2.864
2.990
90,810
+0.08(+2.80%)
Mar 31, 2009
2.836
2.934
2.836
2.909
80,302
+0.07(+2.56%)
Mar 30, 2009
2.930
2.930
2.836
2.836
129,478
-0.21(-6.94%)
Mar 26, 2009
2.990
3.060
2.990
3.048
188,489
+0.11(+3.70%)
Mar 25, 2009
2.948
2.984
2.873
2.939
129,666
+0.01(+0.31%)
Mar 24, 2009
2.915
2.963
2.909
2.930
220,414
+0.02(+0.52%)
Mar 23, 2009
2.894
2.915
2.882
2.915
197,001
+0.24(+9.04%)
Mar 20, 2009
2.764
2.779
2.670
2.673
209,459
-0.09(-3.28%)
Mar 19, 2009
2.870
2.891
2.764
2.764
260,197
-0.06(-2.24%)
Mar 18, 2009
2.752
2.856
2.752
2.827
77,700
+0.05(+1.85%)
Mar 17, 2009
2.716
2.821
2.716
2.776
91,730
+0.06(+2.22%)
Mar 16, 2009
2.719
2.806
2.716
2.716
61,961
+0.01(+0.45%)
Mar 13, 2009
2.758
2.758
2.688
2.703
0
+0.00(+0.11%)
Mar 12, 2009
2.498
2.716
2.498
2.700
60,753
+0.18(+7.32%)
Mar 11, 2009
2.447
2.557
2.444
2.516
119,404
+0.11(+4.78%)
Mar 10, 2009
2.296
2.456
2.296
2.401
69,496
+0.09(+3.79%)
Mar 09, 2009
2.299
2.361
2.299
2.314
131,911
-0.03(-1.42%)
Mar 06, 2009
2.426
2.432
2.320
2.347
0
-0.11(-4.31%)
Mar 05, 2009
2.531
2.546
2.453
2.453
75,935
-0.12(-4.58%)
Mar 04, 2009
2.543
2.598
2.522
2.571
188,847
+0.06(+2.53%)
Mar 02, 2009
2.688
2.688
2.507
2.507
220,897
-0.23(-8.39%)
Feb 27, 2009
2.728
2.833
2.712
2.737
0
-0.07(-2.35%)
Feb 26, 2009
2.779
2.945
2.750
2.803
199,729
+0.04(+1.51%)
Feb 25, 2009
2.731
2.806
2.700
2.761
130,093
+0.03(+1.11%)
Feb 24, 2009
2.661
2.758
2.652
2.731
187,086
+0.08(+2.96%)
Feb 23, 2009
2.833
2.900
2.646
2.652
156,079
-0.20(-6.89%)
Feb 20, 2009
2.719
2.909
2.719
2.848
111,405
-0.11(-3.64%)
Feb 19, 2009
3.045
3.095
2.948
2.956
95,852
-0.06(-2.14%)
Feb 18, 2009
3.090
3.090
2.972
3.021
116,815
-0.05(-1.57%)
Feb 17, 2009
3.232
3.232
3.009
3.069
73,780
-0.21(-6.45%)
Feb 13, 2009
3.262
3.301
3.262
3.280
63,891
+0.00(+0.09%)
Feb 12, 2009
3.250
3.311
3.205
3.277
69,817
-0.04(-1.09%)
Feb 11, 2009
3.314
3.346
3.292
3.314
101,963
-0.00(-0.09%)
Feb 10, 2009
3.347
3.437
3.311
3.317
97,163
-0.09(-2.63%)
Feb 09, 2009
3.419
3.510
3.401
3.406
62,037
-0.08(-2.20%)
Feb 06, 2009
3.404
3.519
3.404
3.483
44,524
+0.07(+1.95%)
Feb 05, 2009
3.392
3.423
3.305
3.416
53,221
+0.01(+0.18%)
Feb 04, 2009
3.404
3.509
3.392
3.410
99,851
+0.02(+0.62%)
Feb 03, 2009
3.314
3.416
3.314
3.389
64,401
+0.08(+2.47%)
Feb 02, 2009
3.253
3.323
3.247
3.308
59,117
-0.03(-0.91%)
Jan 30, 2009
3.392
3.422
3.338
3.338
0
-0.05(-1.43%)
Jan 29, 2009
3.416
3.428
3.353
3.386
49,149
-0.09(-2.69%)
Jan 28, 2009
3.428
3.546
3.428
3.480
50,526
+0.07(+2.13%)
Jan 27, 2009
3.365
3.419
3.362
3.407
27,537
+0.06(+1.71%)
Jan 26, 2009
3.371
3.374
3.318
3.350
44,726
+0.05(+1.56%)
Jan 23, 2009
3.256
3.314
3.202
3.298
65,705
+0.03(+0.82%)
Jan 22, 2009
3.169
3.332
3.163
3.271
93,889
-0.02(-0.46%)
Jan 21, 2009
3.234
3.286
3.185
3.286
77,137
+0.07(+2.06%)
Jan 20, 2009
3.292
3.368
3.211
3.220
111,412
-0.16(-4.82%)
Jan 16, 2009
3.398
3.437
3.338
3.383
40,157
+0.02(+0.72%)
Jan 15, 2009
3.404
3.404
3.262
3.359
84,043
-0.05(-1.33%)
Jan 14, 2009
3.489
3.489
3.404
3.404
69,476
-0.11(-3.26%)
Jan 13, 2009
3.546
3.550
3.513
3.519
60,534
-0.04(-1.15%)
Jan 12, 2009
3.640
3.640
3.534
3.560
63,868
-0.12(-3.23%)
Jan 09, 2009
3.724
3.749
3.661
3.679
100,854
-0.05(-1.30%)
Jan 08, 2009
3.691
3.743
3.670
3.727
137,364
-0.03(-0.88%)
Jan 07, 2009
3.806
3.806
3.694
3.761
137,135
-0.08(-2.20%)
Jan 06, 2009
3.812
3.897
3.797
3.845
154,201
+0.06(+1.60%)
Jan 05, 2009
3.794
3.822
3.697
3.785
186,086
+0.02(+0.48%)
Jan 02, 2009
3.595
3.794
3.595
3.767
0
+0.19(+5.41%)
Jan 01, 2009
3.534
3.579
3.528
3.573
0
+0.00(+0.00%)
Dec 31, 2008
3.534
3.579
3.528
3.573
138,526
+0.06(+1.63%)
Dec 30, 2008
3.468
3.607
3.468
3.516
151,258
+0.04(+1.04%)
Dec 29, 2008
3.498
3.540
3.468
3.480
92,435
-0.03(-0.78%)
Dec 26, 2008
3.459
3.540
3.459
3.507
105,327
+0.03(+0.87%)
Dec 24, 2008
3.422
3.480
3.407
3.477
90,873
+0.03(+0.96%)
Dec 23, 2008
3.386
3.537
3.386
3.443
152,043
+0.07(+1.97%)
Dec 22, 2008
3.434
3.434
3.374
3.377
123,936
-0.07(-2.10%)
Dec 19, 2008
3.437
3.480
3.410
3.450
135,175
+0.01(+0.35%)
Dec 18, 2008
3.353
3.534
3.353
3.437
359,440
+0.06(+1.70%)
Dec 17, 2008
3.356
3.425
3.356
3.380
73,916
-0.02(-0.62%)
Dec 16, 2008
3.280
3.407
3.274
3.401
181,944
+0.12(+3.68%)
Dec 15, 2008
3.353
3.353
3.250
3.280
109,147
-0.00(-0.09%)
Dec 12, 2008
3.271
3.283
3.178
3.283
117,573
+0.02(+0.56%)
Dec 11, 2008
3.271
3.301
3.208
3.265
196,402
-0.02(-0.73%)
Dec 10, 2008
3.250
3.320
3.250
3.289
203,076
+0.05(+1.40%)
Dec 09, 2008
3.175
3.244
3.175
3.244
206,128
+0.05(+1.70%)
Dec 08, 2008
3.126
3.238
3.126
3.190
156,681
+0.11(+3.73%)
Dec 05, 2008
3.012
3.102
2.975
3.075
103,264
+0.04(+1.19%)
Dec 04, 2008
3.021
3.096
3.009
3.039
166,924
-0.03(-1.08%)
Dec 03, 2008
3.021
3.117
2.948
3.072
83,209
+0.08(+2.62%)
Dec 02, 2008
2.993
3.081
2.993
2.993
103,751
+0.02(+0.61%)
Dec 01, 2008
3.166
3.166
2.975
2.975
31,570
-0.25(-7.86%)
Nov 28, 2008
3.063
3.229
3.063
3.229
63,361
+0.08(+2.69%)
Nov 26, 2008
3.009
3.144
2.933
3.144
276,774
+0.11(+3.48%)
Nov 25, 2008
3.054
3.123
3.005
3.039
181,958
+0.06(+1.92%)
Nov 24, 2008
2.818
3.002
2.809
2.981
137,440
+0.27(+10.03%)
Nov 21, 2008
2.755
2.770
2.552
2.709
234,861
+0.01(+0.22%)
Nov 20, 2008
2.885
2.987
2.589
2.703
232,620
-0.36(-11.74%)
Nov 19, 2008
3.232
3.298
2.995
3.063
219,275
-0.21(-6.54%)
Nov 18, 2008
3.323
3.323
3.238
3.277
86,724
-0.06(-1.81%)
Nov 17, 2008
3.389
3.398
3.329
3.338
75,058
-0.16(-4.49%)
Nov 14, 2008
3.504
3.549
3.456
3.495
74,727
-0.05(-1.53%)
Nov 13, 2008
3.350
3.549
3.286
3.549
182,683
+0.14(+4.07%)
Nov 12, 2008
3.492
3.492
3.398
3.410
64,613
-0.12(-3.50%)
Nov 11, 2008
3.640
3.640
3.514
3.534
113,805
-0.13(-3.61%)
Nov 10, 2008
3.730
3.736
3.655
3.666
118,377
+0.01(+0.31%)
Nov 07, 2008
3.634
3.697
3.622
3.655
131,706
+0.07(+2.02%)
Nov 06, 2008
3.912
3.912
3.561
3.582
140,803
-0.39(-9.88%)
Nov 05, 2008
4.132
4.144
3.963
3.975
113,050
-0.17(-4.01%)
Nov 04, 2008
3.999
4.176
3.999
4.141
83,083
+0.15(+3.76%)
Nov 03, 2008
3.927
4.035
3.927
3.991
88,661
+0.03(+0.71%)
Oct 31, 2008
3.851
3.963
3.794
3.963
63,971
+0.09(+2.42%)
Oct 30, 2008
3.951
3.957
3.685
3.869
106,505
+0.03(+0.71%)
Oct 29, 2008
3.727
3.927
3.715
3.842
76,028
+0.03(+0.71%)
Oct 28, 2008
3.670
3.897
3.446
3.815
121,721
+0.29(+8.23%)
Oct 27, 2008
3.323
3.567
3.289
3.525
172,986
-0.07(-1.85%)
Oct 24, 2008
3.350
3.634
3.350
3.591
103,135
-0.08(-2.14%)
Oct 23, 2008
3.749
3.797
3.555
3.670
109,746
-0.06(-1.70%)
Oct 22, 2008
3.851
3.851
3.712
3.733
95,441
-0.20(-5.14%)
Oct 21, 2008
4.054
4.162
3.933
3.936
76,313
-0.16(-3.84%)
Oct 20, 2008
3.957
4.123
3.957
4.093
68,433
+0.18(+4.62%)
Oct 17, 2008
3.619
4.063
3.602
3.912
141,081
+0.25(+6.78%)
Oct 16, 2008
3.443
3.758
3.428
3.664
149,696
+0.14(+4.12%)
Oct 15, 2008
3.661
3.718
3.474
3.519
177,177
-0.18(-4.98%)
Oct 14, 2008
3.794
3.927
3.658
3.703
179,660
-0.01(-0.33%)
Oct 13, 2008
3.320
3.783
3.320
3.715
223,608
+0.65(+21.30%)
Oct 10, 2008
3.005
3.259
2.933
3.063
376,297
-0.20(-6.02%)
Oct 09, 2008
3.549
3.610
3.253
3.259
266,865
-0.41(-11.19%)
Oct 08, 2008
3.579
3.761
3.513
3.670
213,478
-0.19(-4.93%)
Oct 07, 2008
4.244
4.280
3.854
3.860
158,446
-0.31(-7.49%)
Oct 06, 2008
4.543
4.543
4.081
4.173
199,289
-0.49(-10.41%)
Oct 03, 2008
4.679
4.766
4.531
4.658
83,672
+0.13(+2.87%)
Oct 02, 2008
4.570
4.742
4.528
4.528
148,398
-0.07(-1.58%)
Oct 01, 2008
4.431
4.652
4.431
4.600
57,306
+0.17(+3.75%)
Sep 30, 2008
4.380
4.498
4.338
4.434
109,588
+0.14(+3.38%)
Sep 29, 2008
4.751
4.751
4.289
4.289
156,343
-0.53(-11.03%)
Sep 26, 2008
4.773
4.830
4.748
4.821
0
+0.01(+0.13%)
Sep 25, 2008
4.745
4.960
4.745
4.815
181,908
+0.05(+0.95%)
Sep 24, 2008
4.685
4.769
4.685
4.769
58,803
+0.11(+2.27%)
Sep 23, 2008
4.682
4.730
4.612
4.664
139,496
-0.03(-0.64%)
Sep 22, 2008
4.911
4.916
4.694
4.694
83,550
-0.24(-4.78%)
Sep 19, 2008
4.833
4.961
4.833
4.930
0
+0.33(+7.23%)
Sep 18, 2008
4.365
4.655
4.350
4.597
182,653
+0.20(+4.53%)
Sep 17, 2008
4.591
4.631
4.347
4.398
185,848
-0.26(-5.64%)
Sep 16, 2008
4.555
4.661
4.546
4.661
177,508
-0.12(-2.47%)
Sep 15, 2008
4.984
4.993
4.779
4.779
90,111
-0.29(-5.78%)
Sep 12, 2008
5.029
5.087
5.017
5.072
59,445
+0.02(+0.36%)
Sep 11, 2008
4.999
5.078
4.987
5.053
151,457
+0.01(+0.12%)
Sep 10, 2008
5.120
5.120
5.047
5.047
85,245
-0.10(-1.89%)
Sep 09, 2008
5.226
5.241
5.138
5.145
128,478
-0.10(-1.89%)
Sep 08, 2008
5.307
5.349
5.120
5.244
105,741
+0.08(+1.52%)
Sep 05, 2008
5.165
5.189
5.132
5.165
0
-0.06(-1.10%)
Sep 04, 2008
5.331
5.343
5.223
5.223
51,039
-0.16(-2.97%)
Sep 03, 2008
5.352
5.383
5.331
5.383
62,093
-0.01(-0.17%)
Sep 02, 2008
5.407
5.479
5.346
5.392
111,488
-0.01(-0.11%)
Aug 29, 2008
5.434
5.443
5.343
5.398
34,311
-0.06(-1.16%)
Aug 28, 2008
5.428
5.467
5.425
5.461
20,353
+0.05(+0.90%)
Aug 27, 2008
5.428
5.443
5.401
5.412
39,657
+0.01(+0.10%)
Aug 26, 2008
5.352
5.407
5.352
5.407
271,553
+0.05(+1.02%)
Aug 25, 2008
5.389
5.413
5.328
5.352
64,547
-0.11(-1.94%)
Aug 22, 2008
5.371
5.458
5.371
5.458
53,446
+0.09(+1.63%)
Aug 21, 2008
5.295
5.398
5.295
5.371
89,088
+0.00(+0.00%)
Aug 20, 2008
5.365
5.371
5.307
5.371
39,048
+0.02(+0.45%)
Aug 19, 2008
5.374
5.388
5.334
5.346
31,954
-0.08(-1.45%)
Aug 18, 2008
5.437
5.450
5.396
5.425
84,745
-0.01(-0.22%)
Aug 15, 2008
5.431
5.491
5.407
5.437
0
-0.03(-0.55%)
Aug 14, 2008
5.470
5.519
5.392
5.467
151,642
-0.04(-0.66%)
Aug 13, 2008
5.540
5.546
5.504
5.504
47,616
-0.07(-1.25%)
Aug 12, 2008
5.652
5.652
5.573
5.573
53,383
-0.07(-1.23%)
Aug 11, 2008
5.655
5.682
5.627
5.642
84,996
+0.02(+0.29%)
Aug 08, 2008
5.516
5.642
5.516
5.626
46,557
+0.07(+1.17%)
Aug 07, 2008
5.621
5.623
5.549
5.561
57,700
-0.09(-1.55%)
Aug 06, 2008
5.633
5.649
5.600
5.649
29,202
+0.03(+0.48%)
Aug 05, 2008
5.567
5.621
5.561
5.621
55,734
+0.11(+2.08%)
Aug 04, 2008
5.567
5.567
5.504
5.507
79,292
-0.06(-1.09%)
Aug 01, 2008
5.606
5.606
5.543
5.567
53,744
-0.05(-0.86%)
Jul 31, 2008
5.645
5.692
5.615
5.615
99,808
-0.10(-1.69%)
Jul 30, 2008
5.733
5.757
5.667
5.712
52,013
+0.01(+0.16%)
Jul 29, 2008
5.703
5.706
5.543
5.703
85,086
+0.15(+2.72%)
Jul 28, 2008
5.624
5.630
5.552
5.552
53,185
-0.08(-1.34%)
Jul 25, 2008
5.573
5.639
5.573
5.627
48,070
+0.02(+0.43%)
Jul 24, 2008
5.658
5.658
5.591
5.603
138,522
-0.07(-1.22%)
Jul 23, 2008
5.615
5.673
5.615
5.673
34,374
+0.05(+0.91%)
Jul 22, 2008
5.540
5.621
5.513
5.621
56,154
+0.06(+1.03%)
Jul 21, 2008
5.543
5.593
5.543
5.564
82,619
+0.02(+0.38%)
Jul 18, 2008
5.537
5.543
5.482
5.543
50,291
+0.05(+0.94%)
Jul 17, 2008
5.428
5.497
5.410
5.491
151,493
+0.10(+1.91%)
Jul 16, 2008
5.250
5.389
5.211
5.389
157,618
+0.18(+3.36%)
Jul 15, 2008
5.268
5.310
5.156
5.214
157,045
-0.08(-1.54%)
Jul 14, 2008
5.443
5.461
5.295
5.295
115,964
-0.15(-2.77%)
Jul 11, 2008
5.422
5.482
5.392
5.446
101,288
-0.04(-0.66%)
Jul 10, 2008
5.422
5.543
5.395
5.482
88,214
+0.08(+1.40%)
Jul 09, 2008
5.452
5.470
5.407
5.407
94,816
-0.04(-0.78%)
Jul 08, 2008
5.432
5.449
5.359
5.449
51,688
+0.03(+0.50%)
Jul 07, 2008
5.482
5.543
5.349
5.422
80,454
-0.05(-0.88%)
Jul 04, 2008
5.528
5.528
5.467
5.470
33,698
+0.00(+0.00%)
Jul 03, 2008
5.528
5.528
5.467
5.470
33,698
-0.05(-0.93%)
Jul 02, 2008
5.600
5.615
5.522
5.522
73,830
-0.05(-0.87%)
Jul 01, 2008
5.531
5.588
5.504
5.570
61,481
-0.01(-0.11%)
Jun 30, 2008
5.615
5.645
5.576
5.576
69,215
-0.05(-0.97%)
Jun 27, 2008
5.661
5.673
5.597
5.630
50,748
-0.03(-0.59%)
Jun 26, 2008
5.661
5.727
5.636
5.664
80,199
-0.13(-2.19%)
Jun 25, 2008
5.772
5.845
5.772
5.790
66,996
+0.06(+1.05%)
Jun 24, 2008
5.715
5.772
5.682
5.730
148,911
+0.01(+0.21%)
Jun 23, 2008
5.730
5.742
5.703
5.718
77,458
-0.01(-0.21%)
Jun 20, 2008
5.827
5.830
5.718
5.730
47,129
-0.11(-1.91%)
Jun 19, 2008
5.800
5.851
5.800
5.842
29,921
+0.02(+0.42%)
Jun 18, 2008
5.857
5.866
5.809
5.818
48,772
-0.07(-1.18%)
Jun 17, 2008
5.875
5.908
5.869
5.887
53,380
+0.01(+0.21%)
Jun 16, 2008
5.860
5.875
5.845
5.875
17,056
+0.02(+0.26%)
Jun 13, 2008
5.778
5.866
5.778
5.860
42,650
+0.05(+0.88%)
Jun 12, 2008
5.863
5.884
5.754
5.809
71,707
+0.00(+0.05%)
Jun 11, 2008
5.972
5.972
5.793
5.806
106,886
-0.12(-1.99%)
Jun 10, 2008
5.993
6.011
5.923
5.923
72,572
-0.13(-2.15%)
Jun 09, 2008
6.171
6.171
6.041
6.053
59,445
-0.07(-1.13%)
Jun 06, 2008
6.280
6.280
6.123
6.123
66,996
-0.16(-2.55%)
Jun 05, 2008
6.222
6.283
6.204
6.283
80,745
+0.08(+1.36%)
Jun 04, 2008
6.222
6.256
6.180
6.198
72,588
-0.03(-0.49%)
Jun 03, 2008
6.222
6.253
6.183
6.228
38,144
-0.01(-0.10%)
Jun 02, 2008
6.277
6.277
6.198
6.234
45,272
-0.04(-0.67%)
May 30, 2008
6.277
6.289
6.253
6.277
31,341
+0.04(+0.58%)
May 29, 2008
6.165
6.253
6.162
6.241
43,816
+0.06(+0.93%)
May 28, 2008
6.222
6.222
6.144
6.183
77,802
-0.01(-0.10%)
May 27, 2008
6.071
6.189
6.071
6.189
118,387
+0.12(+1.94%)
May 26, 2008
6.138
6.138
6.052
6.071
0
+0.00(+0.00%)
May 23, 2008
6.138
6.138
6.052
6.071
68,049
-0.07(-1.08%)
May 22, 2008
6.080
6.138
6.080
6.138
60,537
+0.04(+0.69%)
May 21, 2008
6.183
6.198
6.093
6.096
82,318
-0.08(-1.32%)
May 20, 2008
6.192
6.210
6.150
6.177
83,242
-0.04(-0.63%)
May 19, 2008
6.295
6.313
6.207
6.216
69,804
-0.06(-0.96%)
May 16, 2008
6.283
6.283
6.250
6.277
41,184
+0.00(+0.05%)
May 15, 2008
6.268
6.280
6.253
6.274
63,381
-0.01(-0.14%)
May 14, 2008
6.301
6.301
6.168
6.283
98,891
+0.01(+0.10%)
May 13, 2008
6.280
6.280
6.241
6.277
42,766
+0.02(+0.34%)
May 12, 2008
6.250
6.268
6.233
6.256
69,532
+0.02(+0.34%)
May 09, 2008
6.250
6.250
6.197
6.234
51,066
-0.05(-0.72%)
May 08, 2008
6.222
6.280
6.186
6.280
137,364
+0.02(+0.29%)
May 07, 2008
6.334
6.334
6.222
6.262
80,212
-0.07(-1.10%)
May 06, 2008
6.268
6.331
6.228
6.331
46,093
+0.04(+0.58%)
May 05, 2008
6.325
6.343
6.259
6.295
69,516
-0.05(-0.71%)
May 02, 2008
6.295
6.440
6.277
6.340
73,260
+0.00(+0.00%)
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.