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
Uranium Energy
(NY:
UEC
)
7.470
-0.060 (-0.80%)
Streaming Delayed Price
Updated: 12:21 PM EDT, May 21, 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
1.290
1.400
1.240
1.320
774,080
+0.13(+10.92%)
Apr 29, 2009
1.450
1.450
1.150
1.190
1,191,253
-0.06(-4.80%)
Apr 28, 2009
1.200
1.390
1.090
1.250
1,006,307
+0.15(+14.04%)
Apr 27, 2009
0.9500
1.190
0.9020
1.096
603,206
+0.14(+14.18%)
Apr 24, 2009
0.8600
0.9900
0.8600
0.9600
426,774
+0.10(+11.63%)
Apr 23, 2009
0.7500
0.9000
0.7500
0.8600
543,600
+0.13(+17.81%)
Apr 22, 2009
0.6500
0.7500
0.6500
0.7300
119,924
+0.09(+14.06%)
Apr 21, 2009
0.6500
0.6900
0.6100
0.6400
417,485
-0.01(-1.54%)
Apr 20, 2009
0.7622
0.7900
0.6500
0.6500
325,656
-0.09(-12.17%)
Apr 17, 2009
0.7200
0.7600
0.7100
0.7401
121,691
+0.03(+4.24%)
Apr 16, 2009
0.7200
0.7600
0.7000
0.7100
222,049
-0.00(-0.01%)
Apr 15, 2009
0.6500
0.7400
0.6500
0.7101
282,658
+0.08(+12.71%)
Apr 14, 2009
0.5800
0.6900
0.5800
0.6300
345,133
+0.06(+10.53%)
Apr 13, 2009
0.5500
0.5700
0.5201
0.5700
114,425
+0.02(+3.64%)
Apr 09, 2009
0.5400
0.5600
0.5400
0.5500
105,787
+0.01(+1.85%)
Apr 08, 2009
0.5500
0.5500
0.5295
0.5400
92,535
-0.01(-1.82%)
Apr 07, 2009
0.5500
0.5500
0.5201
0.5500
62,487
+0.04(+7.84%)
Apr 06, 2009
0.6100
0.6320
0.5100
0.5100
461,964
-0.09(-15.00%)
Apr 03, 2009
0.6000
0.6100
0.5900
0.6000
192,389
+0.01(+1.69%)
Apr 02, 2009
0.6500
0.6500
0.5802
0.5900
270,114
-0.02(-3.28%)
Apr 01, 2009
0.6200
0.6200
0.6000
0.6100
221,504
+0.01(+1.67%)
Mar 31, 2009
0.6000
0.6099
0.5800
0.6000
86,719
+0.01(+1.69%)
Mar 30, 2009
0.5600
0.5900
0.5500
0.5900
144,499
-0.01(-1.67%)
Mar 26, 2009
0.5340
0.6000
0.5340
0.6000
158,192
+0.01(+1.69%)
Mar 25, 2009
0.6000
0.6100
0.5800
0.5900
74,653
+0.01(+1.72%)
Mar 24, 2009
0.5800
0.6400
0.5800
0.5800
99,691
+0.00(+0.00%)
Mar 23, 2009
0.5802
0.5879
0.5800
0.5800
183,208
-0.03(-4.92%)
Mar 20, 2009
0.5900
0.6200
0.5700
0.6100
351,761
+0.05(+8.43%)
Mar 19, 2009
0.6200
0.6200
0.5626
0.5626
159,638
-0.04(-6.23%)
Mar 18, 2009
0.5708
0.6200
0.5300
0.6000
380,665
+0.07(+13.21%)
Mar 17, 2009
0.6000
0.6100
0.4700
0.5300
372,103
-0.08(-13.11%)
Mar 16, 2009
0.6200
0.6200
0.5300
0.6100
581,733
+0.05(+8.93%)
Mar 13, 2009
0.5300
0.6000
0.5200
0.5600
0
+0.09(+19.15%)
Mar 12, 2009
0.4700
0.5600
0.4600
0.4700
668,128
+0.04(+9.30%)
Mar 11, 2009
0.3900
0.4300
0.3900
0.4300
150,355
+0.05(+13.16%)
Mar 10, 2009
0.4200
0.4400
0.3600
0.3800
249,400
+0.00(+0.00%)
Mar 09, 2009
0.4100
0.4200
0.3500
0.3800
274,668
-0.04(-9.52%)
Mar 06, 2009
0.4800
0.4800
0.4000
0.4200
0
-0.05(-10.64%)
Mar 05, 2009
0.4400
0.4900
0.4000
0.4700
52,679
+0.02(+4.47%)
Mar 04, 2009
0.4800
0.4800
0.4200
0.4499
106,890
+0.05(+12.47%)
Mar 02, 2009
0.4800
0.4800
0.3901
0.4000
98,609
-0.07(-14.89%)
Feb 27, 2009
0.4000
0.5000
0.4000
0.4700
0
+0.06(+14.63%)
Feb 26, 2009
0.3770
0.4500
0.3601
0.4100
401,890
+0.06(+17.14%)
Feb 25, 2009
0.3200
0.3700
0.3100
0.3500
204,912
+0.05(+16.67%)
Feb 24, 2009
0.3900
0.3900
0.3000
0.3000
242,105
-0.09(-23.08%)
Feb 23, 2009
0.4000
0.4200
0.3700
0.3900
113,900
-0.01(-2.50%)
Feb 20, 2009
0.4200
0.4401
0.4000
0.4000
118,321
-0.02(-4.76%)
Feb 19, 2009
0.4600
0.4600
0.4200
0.4200
82,590
+0.00(+0.00%)
Feb 18, 2009
0.4688
0.4688
0.4200
0.4200
97,913
-0.02(-4.55%)
Feb 17, 2009
0.4700
0.4800
0.4400
0.4400
130,506
-0.03(-6.38%)
Feb 13, 2009
0.4900
0.4900
0.4700
0.4700
44,568
-0.02(-4.06%)
Feb 12, 2009
0.5198
0.5198
0.4700
0.4899
59,550
-0.00(-0.02%)
Feb 11, 2009
0.4600
0.5100
0.4408
0.4900
75,170
+0.03(+6.52%)
Feb 10, 2009
0.4505
0.5800
0.4400
0.4600
516,068
+0.00(+0.00%)
Feb 09, 2009
0.4406
0.4800
0.4406
0.4600
109,890
-0.01(-2.13%)
Feb 06, 2009
0.4800
0.4900
0.4500
0.4700
69,600
+0.01(+2.17%)
Feb 05, 2009
0.4500
0.4900
0.4500
0.4600
116,989
+0.01(+2.22%)
Feb 04, 2009
0.4800
0.4910
0.4500
0.4500
128,264
-0.03(-6.25%)
Feb 03, 2009
0.4800
0.4800
0.4401
0.4800
43,037
+0.00(+0.00%)
Feb 02, 2009
0.4580
0.4800
0.4200
0.4800
120,638
+0.02(+4.35%)
Jan 30, 2009
0.4700
0.4800
0.4400
0.4600
0
-0.01(-2.13%)
Jan 29, 2009
0.4800
0.4806
0.4300
0.4700
240,910
-0.03(-6.00%)
Jan 28, 2009
0.5099
0.5201
0.5000
0.5000
130,181
-0.02(-3.85%)
Jan 27, 2009
0.5900
0.5900
0.5200
0.5200
60,953
-0.04(-7.14%)
Jan 26, 2009
0.5200
0.5700
0.5200
0.5600
178,356
+0.04(+7.69%)
Jan 23, 2009
0.4800
0.5400
0.4506
0.5200
277,500
+0.03(+6.12%)
Jan 22, 2009
0.4800
0.5000
0.4700
0.4900
132,602
+0.02(+4.26%)
Jan 21, 2009
0.5100
0.5100
0.4500
0.4700
146,204
-0.02(-4.08%)
Jan 20, 2009
0.5400
0.5500
0.4700
0.4900
253,212
-0.02(-3.92%)
Jan 16, 2009
0.4700
0.5400
0.4700
0.5100
348,868
+0.04(+8.51%)
Jan 15, 2009
0.4200
0.5100
0.4100
0.4700
241,215
+0.05(+11.90%)
Jan 14, 2009
0.4800
0.5300
0.4200
0.4200
262,419
-0.07(-14.27%)
Jan 13, 2009
0.5000
0.5700
0.4600
0.4899
146,808
-0.03(-5.79%)
Jan 12, 2009
0.6100
0.6400
0.5000
0.5200
328,495
-0.06(-10.34%)
Jan 09, 2009
0.6900
0.6900
0.5800
0.5800
408,385
-0.10(-14.71%)
Jan 08, 2009
0.7700
0.7700
0.6500
0.6800
371,866
-0.06(-7.61%)
Jan 07, 2009
0.6600
0.8000
0.6101
0.7360
1,162,274
+0.13(+20.66%)
Jan 06, 2009
0.6200
0.7300
0.5300
0.6100
832,784
+0.01(+2.25%)
Jan 05, 2009
0.4100
0.6300
0.4000
0.5966
960,829
+0.20(+49.15%)
Jan 02, 2009
0.3500
0.4500
0.3300
0.4000
445,400
+0.09(+28.99%)
Jan 01, 2009
0.3700
0.4199
0.2900
0.3101
0
+0.00(+0.00%)
Dec 31, 2008
0.3700
0.4199
0.2900
0.3101
446,139
-0.09(-22.48%)
Dec 30, 2008
0.3200
0.4200
0.3200
0.4000
782,625
+0.09(+29.03%)
Dec 29, 2008
0.3200
0.3300
0.3000
0.3100
320,962
+0.02(+6.90%)
Dec 26, 2008
0.3100
0.3300
0.2500
0.2900
420,580
+0.00(+0.00%)
Dec 24, 2008
0.2900
0.3300
0.2701
0.2900
87,843
+0.00(+0.00%)
Dec 23, 2008
0.3200
0.3200
0.2700
0.2900
257,695
-0.04(-10.77%)
Dec 22, 2008
0.3400
0.3700
0.3000
0.3250
266,150
-0.02(-4.41%)
Dec 19, 2008
0.3400
0.4000
0.3200
0.3400
337,386
+0.02(+6.25%)
Dec 18, 2008
0.4200
0.4500
0.3000
0.3200
908,556
-0.08(-20.00%)
Dec 17, 2008
0.3000
0.4100
0.3000
0.4000
1,135,654
+0.10(+33.82%)
Dec 16, 2008
0.2500
0.3000
0.2200
0.2989
1,129,400
+0.08(+35.86%)
Dec 15, 2008
0.1800
0.2400
0.1800
0.2200
1,447,692
+0.03(+15.79%)
Dec 12, 2008
0.2200
0.2200
0.1800
0.1900
819,478
+0.00(+0.00%)
Dec 11, 2008
0.2100
0.2500
0.1700
0.1900
2,731,643
-0.01(-4.52%)
Dec 10, 2008
0.2000
0.2100
0.1604
0.1990
903,422
+0.01(+3.97%)
Dec 09, 2008
0.2100
0.2300
0.1900
0.1914
355,732
-0.03(-13.00%)
Dec 08, 2008
0.2300
0.2500
0.2200
0.2200
112,975
+0.01(+4.56%)
Dec 05, 2008
0.2400
0.2400
0.2100
0.2104
51,450
-0.01(-4.36%)
Dec 04, 2008
0.2500
0.3000
0.2100
0.2200
252,760
-0.01(-4.35%)
Dec 03, 2008
0.2500
0.2700
0.2300
0.2300
289,000
-0.02(-8.00%)
Dec 02, 2008
0.2400
0.2500
0.2400
0.2500
85,979
+0.01(+4.17%)
Dec 01, 2008
0.2800
0.2800
0.2400
0.2400
301,305
-0.03(-11.11%)
Nov 28, 2008
0.3000
0.3000
0.2601
0.2700
87,180
+0.00(+0.00%)
Nov 26, 2008
0.2500
0.2900
0.2400
0.2700
183,509
+0.04(+17.39%)
Nov 25, 2008
0.2700
0.2700
0.2300
0.2300
169,238
-0.02(-8.04%)
Nov 24, 2008
0.2800
0.2899
0.2400
0.2501
100,639
+0.00(+0.04%)
Nov 21, 2008
0.3000
0.3000
0.2400
0.2500
304,352
-0.03(-10.71%)
Nov 20, 2008
0.2600
0.2900
0.2600
0.2800
116,600
+0.01(+3.70%)
Nov 19, 2008
0.3000
0.3000
0.2600
0.2700
144,180
-0.02(-6.86%)
Nov 18, 2008
0.3000
0.3000
0.2700
0.2899
99,952
-0.01(-3.37%)
Nov 17, 2008
0.3200
0.3200
0.2700
0.3000
231,740
-0.02(-6.25%)
Nov 14, 2008
0.3200
0.3300
0.3000
0.3200
61,825
+0.00(+0.00%)
Nov 13, 2008
0.3500
0.3500
0.3000
0.3200
153,395
-0.01(-3.03%)
Nov 12, 2008
0.3700
0.3700
0.3000
0.3300
104,172
-0.04(-10.81%)
Nov 11, 2008
0.3900
0.4000
0.3100
0.3700
80,758
-0.01(-3.14%)
Nov 10, 2008
0.4000
0.4100
0.3801
0.3820
70,862
+0.01(+3.22%)
Nov 07, 2008
0.4200
0.4200
0.3500
0.3701
68,656
-0.03(-7.48%)
Nov 06, 2008
0.4100
0.4200
0.3900
0.4000
70,250
+0.01(+2.85%)
Nov 05, 2008
0.4900
0.4900
0.3300
0.3889
343,605
-0.07(-15.46%)
Nov 04, 2008
0.5000
0.5000
0.4500
0.4600
250,705
+0.00(+0.00%)
Nov 03, 2008
0.4600
0.5000
0.4400
0.4600
58,201
+0.00(+0.04%)
Oct 31, 2008
0.4900
0.5000
0.4400
0.4598
112,393
-0.00(-0.04%)
Oct 30, 2008
0.5000
0.5100
0.4599
0.4600
171,334
-0.01(-2.13%)
Oct 29, 2008
0.5300
0.5300
0.4500
0.4700
213,438
+0.01(+2.17%)
Oct 28, 2008
0.4800
0.4899
0.4400
0.4600
76,121
+0.00(+0.02%)
Oct 27, 2008
0.4800
0.4800
0.4500
0.4599
174,185
-0.03(-6.14%)
Oct 24, 2008
0.5600
0.5600
0.4500
0.4900
124,105
-0.04(-7.55%)
Oct 23, 2008
0.6000
0.6400
0.5100
0.5300
56,383
-0.02(-3.64%)
Oct 22, 2008
0.5800
0.6400
0.5200
0.5500
67,592
-0.05(-8.33%)
Oct 21, 2008
0.6300
0.6600
0.5700
0.6000
93,906
+0.00(+0.00%)
Oct 20, 2008
0.5000
0.6100
0.4700
0.6000
192,717
+0.13(+27.93%)
Oct 17, 2008
0.4800
0.4900
0.4600
0.4690
162,341
+0.01(+1.96%)
Oct 16, 2008
0.5400
0.5980
0.4600
0.4600
239,344
-0.05(-9.80%)
Oct 15, 2008
0.6300
0.6300
0.5100
0.5100
149,287
-0.08(-13.56%)
Oct 14, 2008
0.6700
0.6800
0.5700
0.5900
198,862
+0.02(+3.51%)
Oct 13, 2008
0.5500
0.6200
0.5400
0.5700
140,722
+0.07(+14.00%)
Oct 10, 2008
0.5700
0.6000
0.4700
0.5000
151,788
-0.03(-5.66%)
Oct 09, 2008
0.5400
0.6100
0.5200
0.5300
159,523
+0.03(+6.00%)
Oct 08, 2008
0.5200
0.6400
0.4500
0.5000
210,456
-0.05(-9.09%)
Oct 07, 2008
0.6000
0.8200
0.5300
0.5500
167,403
+0.00(+0.00%)
Oct 06, 2008
0.6800
0.6800
0.4477
0.5500
292,409
-0.13(-19.12%)
Oct 03, 2008
0.8100
0.8600
0.6800
0.6800
125,022
-0.03(-4.23%)
Oct 02, 2008
0.9000
0.9000
0.7000
0.7100
199,017
-0.12(-14.46%)
Oct 01, 2008
0.9400
0.9400
0.8200
0.8300
77,000
-0.12(-12.63%)
Sep 30, 2008
0.9300
1.040
0.8700
0.9500
119,654
+0.02(+2.15%)
Sep 29, 2008
1.000
1.000
0.8500
0.9300
152,950
-0.03(-3.23%)
Sep 26, 2008
0.9890
1.030
0.8700
0.9610
0
-0.03(-2.93%)
Sep 25, 2008
1.010
1.020
0.7100
0.9900
303,114
-0.04(-3.88%)
Sep 24, 2008
1.050
1.150
1.030
1.030
56,470
+0.00(+0.00%)
Sep 23, 2008
1.070
1.140
1.030
1.030
89,009
-0.08(-7.21%)
Sep 22, 2008
1.140
1.150
1.050
1.110
151,370
+0.04(+3.74%)
Sep 19, 2008
1.060
1.200
1.000
1.070
0
+0.02(+1.90%)
Sep 18, 2008
1.140
1.150
1.040
1.050
171,952
-0.02(-1.87%)
Sep 17, 2008
1.060
1.100
1.010
1.070
88,989
+0.02(+1.90%)
Sep 16, 2008
1.060
1.100
1.010
1.050
143,657
+0.00(+0.00%)
Sep 15, 2008
1.150
1.200
1.000
1.050
232,172
-0.04(-3.67%)
Sep 12, 2008
1.070
1.210
1.020
1.090
312,938
+0.02(+1.87%)
Sep 11, 2008
1.100
1.150
1.010
1.070
174,277
-0.03(-2.73%)
Sep 10, 2008
1.270
1.350
0.9500
1.100
346,249
-0.13(-10.57%)
Sep 09, 2008
1.680
1.680
1.230
1.230
233,509
-0.36(-22.64%)
Sep 08, 2008
1.690
1.706
1.560
1.590
131,679
-0.12(-7.02%)
Sep 05, 2008
1.720
1.730
1.650
1.710
0
+0.03(+1.79%)
Sep 04, 2008
1.670
1.740
1.670
1.680
80,091
+0.01(+0.54%)
Sep 03, 2008
1.900
1.900
1.670
1.671
216,651
-0.23(-12.06%)
Sep 02, 2008
2.160
2.160
1.900
1.900
176,848
-0.09(-4.52%)
Aug 29, 2008
2.000
2.000
1.920
1.990
49,135
+0.02(+1.02%)
Aug 28, 2008
1.900
2.000
1.850
1.970
109,406
+0.10(+5.35%)
Aug 27, 2008
1.920
1.920
1.840
1.870
39,285
+0.01(+0.53%)
Aug 26, 2008
1.800
1.900
1.800
1.860
50,959
+0.04(+2.20%)
Aug 25, 2008
1.800
1.930
1.800
1.820
90,855
+0.00(+0.00%)
Aug 22, 2008
2.020
2.020
1.810
1.820
116,510
-0.15(-7.61%)
Aug 21, 2008
1.970
1.990
1.910
1.970
76,456
+0.00(+0.00%)
Aug 20, 2008
1.970
2.000
1.920
1.970
57,447
+0.00(+0.00%)
Aug 19, 2008
2.040
2.050
1.970
1.970
61,418
-0.07(-3.43%)
Aug 18, 2008
2.050
2.140
1.940
2.040
39,545
-0.04(-1.92%)
Aug 15, 2008
2.160
2.190
1.970
2.080
0
-0.10(-4.59%)
Aug 14, 2008
2.120
2.190
2.100
2.180
87,417
+0.12(+5.83%)
Aug 13, 2008
1.850
2.100
1.850
2.060
104,634
+0.22(+11.96%)
Aug 12, 2008
1.810
1.890
1.800
1.840
63,888
+0.01(+0.54%)
Aug 11, 2008
2.030
2.030
1.830
1.830
142,490
-0.20(-9.85%)
Aug 08, 2008
2.140
2.140
2.000
2.030
222,213
-0.07(-3.33%)
Aug 07, 2008
2.050
2.150
2.030
2.100
66,810
-0.01(-0.47%)
Aug 06, 2008
2.100
2.130
2.050
2.110
27,470
+0.03(+1.44%)
Aug 05, 2008
2.110
2.190
2.060
2.080
113,427
-0.11(-5.02%)
Aug 04, 2008
2.200
2.210
2.143
2.190
42,872
+0.06(+2.82%)
Aug 01, 2008
2.140
2.140
2.060
2.130
31,200
-0.05(-2.29%)
Jul 31, 2008
2.220
2.220
2.150
2.180
21,079
-0.02(-0.90%)
Jul 30, 2008
2.010
2.240
2.010
2.200
109,391
+0.18(+8.91%)
Jul 29, 2008
2.020
2.200
2.000
2.020
124,800
-0.18(-8.18%)
Jul 28, 2008
2.200
2.270
2.190
2.200
54,514
-0.05(-2.22%)
Jul 25, 2008
2.250
2.253
2.150
2.250
77,867
+0.05(+2.27%)
Jul 24, 2008
2.210
2.270
2.190
2.200
69,586
-0.07(-3.08%)
Jul 23, 2008
2.210
2.270
2.200
2.270
76,532
+0.03(+1.34%)
Jul 22, 2008
2.290
2.290
2.200
2.240
57,201
-0.05(-2.18%)
Jul 21, 2008
2.250
2.300
2.200
2.290
65,136
+0.08(+3.62%)
Jul 18, 2008
2.210
2.320
2.210
2.210
53,304
-0.07(-3.07%)
Jul 17, 2008
2.350
2.350
2.210
2.280
176,933
+0.03(+1.33%)
Jul 16, 2008
2.500
2.500
2.240
2.250
206,483
-0.18(-7.41%)
Jul 15, 2008
2.420
2.450
2.310
2.430
113,216
+0.01(+0.41%)
Jul 14, 2008
2.320
2.420
2.320
2.420
144,303
+0.12(+5.22%)
Jul 11, 2008
2.270
2.370
2.220
2.300
139,132
+0.06(+2.68%)
Jul 10, 2008
2.440
2.440
2.200
2.240
256,769
-0.15(-6.28%)
Jul 09, 2008
2.480
2.490
2.350
2.390
119,636
+0.03(+1.27%)
Jul 08, 2008
2.930
2.930
2.220
2.360
542,951
-0.49(-17.19%)
Jul 07, 2008
2.790
2.900
2.580
2.850
224,943
+0.27(+10.47%)
Jul 04, 2008
2.640
2.730
2.410
2.580
216,970
+0.00(+0.00%)
Jul 03, 2008
2.640
2.730
2.410
2.580
216,970
-0.15(-5.49%)
Jul 02, 2008
2.900
2.990
2.730
2.730
143,347
-0.17(-5.86%)
Jul 01, 2008
3.040
3.170
2.850
2.900
243,152
-0.10(-3.33%)
Jun 30, 2008
3.210
3.350
2.900
3.000
285,366
-0.40(-11.76%)
Jun 27, 2008
2.880
3.400
2.650
3.400
214,760
+0.52(+18.06%)
Jun 26, 2008
3.050
3.100
2.760
2.880
234,973
-0.12(-4.00%)
Jun 25, 2008
3.030
3.240
2.750
3.000
550,839
+0.05(+1.69%)
Jun 24, 2008
2.590
3.150
2.570
2.950
710,007
+0.40(+15.69%)
Jun 23, 2008
2.300
2.550
2.280
2.550
188,559
+0.27(+11.84%)
Jun 20, 2008
2.380
2.380
2.250
2.280
106,847
-0.12(-5.00%)
Jun 19, 2008
2.350
2.450
2.350
2.400
75,674
+0.01(+0.41%)
Jun 18, 2008
2.480
2.920
2.330
2.390
470,892
-0.01(-0.42%)
Jun 17, 2008
2.120
2.450
2.090
2.400
245,501
+0.33(+15.95%)
Jun 16, 2008
2.080
2.150
2.050
2.070
109,544
-0.03(-1.43%)
Jun 13, 2008
2.110
2.150
2.050
2.100
137,872
-0.05(-2.33%)
Jun 12, 2008
2.170
2.290
2.150
2.150
108,376
-0.02(-0.92%)
Jun 11, 2008
2.250
2.300
2.170
2.170
154,349
-0.08(-3.56%)
Jun 10, 2008
2.299
2.410
2.250
2.250
191,789
-0.14(-5.86%)
Jun 09, 2008
2.450
2.500
2.320
2.390
152,027
-0.09(-3.63%)
Jun 06, 2008
2.460
2.570
2.380
2.480
108,586
-0.01(-0.40%)
Jun 05, 2008
2.500
2.700
2.460
2.490
388,598
+0.05(+2.05%)
Jun 04, 2008
2.500
2.500
2.350
2.440
96,037
-0.02(-0.82%)
Jun 03, 2008
2.540
2.540
2.410
2.460
114,590
-0.02(-0.80%)
Jun 02, 2008
2.480
2.560
2.400
2.480
69,720
-0.06(-2.36%)
May 30, 2008
2.380
2.540
2.320
2.540
70,108
+0.13(+5.39%)
May 29, 2008
2.500
2.500
2.310
2.410
74,161
-0.11(-4.37%)
May 28, 2008
2.430
2.550
2.420
2.520
102,609
+0.06(+2.44%)
May 27, 2008
2.540
2.670
2.410
2.460
117,251
-0.06(-2.38%)
May 26, 2008
2.480
2.650
2.370
2.520
0
+0.00(+0.00%)
May 23, 2008
2.480
2.650
2.370
2.520
164,283
+0.04(+1.61%)
May 22, 2008
2.500
2.570
2.360
2.480
136,700
+0.04(+1.64%)
May 21, 2008
2.680
2.690
2.400
2.440
273,857
-0.16(-6.15%)
May 20, 2008
2.610
2.690
2.530
2.600
205,890
+0.06(+2.36%)
May 19, 2008
2.500
2.700
2.480
2.540
335,145
+0.08(+3.25%)
May 16, 2008
2.440
2.490
2.310
2.460
237,537
+0.11(+4.68%)
May 15, 2008
2.300
2.360
2.251
2.350
129,051
+0.08(+3.52%)
May 14, 2008
2.250
2.290
2.200
2.270
140,418
+0.04(+1.79%)
May 13, 2008
2.220
2.280
2.200
2.230
178,657
+0.01(+0.45%)
May 12, 2008
2.270
2.280
2.210
2.220
74,613
-0.06(-2.63%)
May 09, 2008
2.280
2.310
2.200
2.280
120,577
+0.03(+1.33%)
May 08, 2008
2.280
2.360
2.150
2.250
119,118
-0.02(-0.88%)
May 07, 2008
2.360
2.360
2.200
2.270
178,442
-0.09(-3.81%)
May 06, 2008
2.410
2.430
2.340
2.360
111,156
-0.05(-2.07%)
May 05, 2008
2.460
2.530
2.350
2.410
170,588
-0.04(-1.63%)
May 02, 2008
2.580
2.580
2.310
2.450
174,447
-0.10(-3.92%)
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.