Sign In  |  Register  |  About Livermore  |  Contact Us

Livermore, CA
September 01, 2020 1:25pm
7-Day Forecast | Traffic

  • Search Hotels in Livermore

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Petmed Express Inc (NQ: PETS )

4.580 -0.020 (-0.43%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 17, 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:
Year:
Range:
Date Open High Low Close Volume Change (%)
Apr 30, 2014 8.387 8.638 8.348 8.631 273,126 +0.24(+2.91%)
Apr 29, 2014 8.499 8.539 8.348 8.387 526,558 -0.11(-1.32%)
Apr 28, 2014 8.526 8.631 8.414 8.499 278,920 -0.01(-0.08%)
Apr 25, 2014 8.618 8.618 8.434 8.506 225,012 -0.13(-1.53%)
Apr 24, 2014 8.552 8.743 8.493 8.638 235,209 +0.10(+1.16%)
Apr 23, 2014 8.816 8.900 8.519 8.539 333,621 -0.31(-3.50%)
Apr 22, 2014 8.796 8.928 8.691 8.849 217,074 +0.09(+1.05%)
Apr 21, 2014 8.737 8.908 7.998 8.757 626,395 +0.09(+0.99%)
Apr 17, 2014 8.526 8.671 8.671 8.671 288,753 +0.13(+1.54%)
Apr 16, 2014 8.572 8.598 8.348 8.539 447,099 +0.04(+0.47%)
Apr 15, 2014 8.506 8.538 8.315 8.499 347,784 -0.01(-0.15%)
Apr 14, 2014 8.539 8.572 8.453 8.513 234,595 +0.08(+0.94%)
Apr 11, 2014 8.440 8.545 8.387 8.434 339,273 -0.07(-0.78%)
Apr 10, 2014 8.757 8.803 8.440 8.499 400,313 -0.26(-3.01%)
Apr 09, 2014 8.770 8.803 8.685 8.763 277,820 +0.03(+0.34%)
Apr 08, 2014 8.552 8.743 8.519 8.734 277,544 +0.20(+2.36%)
Apr 07, 2014 8.499 8.631 8.401 8.532 566,918 +0.01(+0.08%)
Apr 04, 2014 8.869 8.882 8.460 8.526 404,118 -0.28(-3.22%)
Apr 03, 2014 8.928 8.968 8.737 8.809 320,913 -0.07(-0.82%)
Apr 02, 2014 8.809 8.902 8.697 8.882 222,407 +0.11(+1.20%)
Apr 01, 2014 8.842 8.928 8.724 8.776 302,524 -0.07(-0.75%)
Mar 31, 2014 8.678 8.961 8.638 8.842 450,972 +0.20(+2.37%)
Mar 28, 2014 8.513 8.684 8.475 8.638 250,154 +0.12(+1.39%)
Mar 27, 2014 8.678 8.763 8.493 8.519 331,231 -0.15(-1.67%)
Mar 26, 2014 8.757 8.796 8.628 8.664 362,350 -0.01(-0.15%)
Mar 25, 2014 8.750 8.842 8.638 8.678 293,056 -0.01(-0.08%)
Mar 24, 2014 8.763 8.869 8.612 8.684 398,800 -0.10(-1.13%)
Mar 21, 2014 8.875 8.935 8.737 8.783 483,035 -0.02(-0.22%)
Mar 20, 2014 8.678 8.877 8.671 8.803 310,990 +0.11(+1.29%)
Mar 19, 2014 8.592 8.724 8.526 8.691 351,580 +0.06(+0.69%)
Mar 18, 2014 8.776 8.776 8.427 8.631 467,168 -0.11(-1.21%)
Mar 17, 2014 8.710 8.796 8.671 8.737 394,168 +0.10(+1.15%)
Mar 14, 2014 8.770 8.882 8.618 8.638 300,446 -0.13(-1.50%)
Mar 13, 2014 8.987 9.047 8.717 8.770 463,825 -0.24(-2.64%)
Mar 12, 2014 9.027 9.047 8.968 9.007 280,341 -0.04(-0.44%)
Mar 11, 2014 9.311 9.344 9.020 9.047 330,876 -0.22(-2.35%)
Mar 10, 2014 9.363 9.370 9.172 9.264 217,297 -0.13(-1.40%)
Mar 07, 2014 9.489 9.528 9.297 9.396 216,965 -0.07(-0.70%)
Mar 06, 2014 9.515 9.522 9.370 9.462 331,455 +0.00(+0.00%)
Mar 05, 2014 9.429 9.528 9.284 9.462 536,237 +0.06(+0.67%)
Mar 04, 2014 9.231 9.568 9.198 9.400 599,943 +0.24(+2.59%)
Mar 03, 2014 9.027 9.204 8.981 9.162 374,448 +0.06(+0.69%)
Feb 28, 2014 9.001 9.245 8.941 9.100 380,161 +0.13(+1.47%)
Feb 27, 2014 8.862 9.040 8.829 8.968 346,194 +0.09(+1.04%)
Feb 26, 2014 8.783 8.902 8.750 8.875 326,732 +0.13(+1.51%)
Feb 25, 2014 8.704 8.763 8.542 8.743 518,462 +0.06(+0.68%)
Feb 24, 2014 8.902 8.908 8.671 8.684 378,397 -0.15(-1.72%)
Feb 21, 2014 8.763 8.869 8.697 8.836 266,766 +0.12(+1.36%)
Feb 20, 2014 8.704 8.803 8.664 8.717 199,479 +0.05(+0.61%)
Feb 19, 2014 8.856 8.935 8.658 8.664 323,714 -0.21(-2.38%)
Feb 18, 2014 8.954 9.020 8.869 8.875 255,399 -0.09(-0.96%)
Feb 14, 2014 8.921 8.961 8.961 8.961 541,413 +0.01(+0.07%)
Feb 13, 2014 8.783 8.985 8.743 8.954 412,007 +0.14(+1.57%)
Feb 12, 2014 8.895 8.902 8.770 8.816 516,295 -0.03(-0.30%)
Feb 11, 2014 8.526 8.921 8.513 8.842 789,844 +0.34(+4.03%)
Feb 10, 2014 8.684 8.695 8.447 8.499 540,025 -0.16(-1.83%)
Feb 07, 2014 8.528 8.671 8.469 8.658 465,773 +0.15(+1.76%)
Feb 06, 2014 8.222 8.515 8.209 8.508 547,186 +0.29(+3.57%)
Feb 05, 2014 8.267 8.293 7.968 8.215 1,110,878 -0.08(-0.94%)
Feb 04, 2014 8.313 8.443 8.254 8.293 688,865 +0.00(+0.00%)
Feb 03, 2014 8.599 8.599 8.274 8.293 790,292 -0.32(-3.70%)
Jan 31, 2014 8.326 8.612 8.326 8.612 758,571 +0.20(+2.32%)
Jan 30, 2014 8.508 8.598 8.371 8.417 499,253 -0.05(-0.54%)
Jan 29, 2014 8.528 8.716 8.449 8.462 387,476 -0.13(-1.52%)
Jan 28, 2014 8.475 8.625 8.475 8.593 438,868 +0.13(+1.54%)
Jan 27, 2014 8.560 8.592 8.462 8.462 545,129 -0.03(-0.38%)
Jan 24, 2014 8.645 8.690 8.475 8.495 515,313 -0.16(-1.88%)
Jan 23, 2014 8.697 8.723 8.456 8.658 1,093,037 -0.09(-1.04%)
Jan 22, 2014 9.374 9.452 8.508 8.749 1,632,140 -0.61(-6.47%)
Jan 21, 2014 9.803 9.934 9.257 9.354 1,180,013 -0.59(-5.89%)
Jan 17, 2014 10.12 9.940 9.940 9.940 469,769 -0.14(-1.42%)
Jan 16, 2014 10.08 10.15 9.947 10.08 275,552 -0.05(-0.51%)
Jan 15, 2014 10.19 10.30 9.999 10.14 421,219 -0.05(-0.51%)
Jan 14, 2014 10.26 10.33 10.16 10.19 279,558 -0.07(-0.63%)
Jan 13, 2014 10.26 10.40 10.07 10.25 332,089 +0.01(+0.06%)
Jan 10, 2014 10.20 10.26 9.992 10.25 313,343 +0.10(+0.96%)
Jan 09, 2014 10.29 10.36 10.06 10.15 371,210 -0.08(-0.76%)
Jan 08, 2014 10.49 10.64 10.16 10.23 538,755 -0.24(-2.30%)
Jan 07, 2014 10.42 10.69 10.42 10.47 507,708 +0.05(+0.50%)
Jan 06, 2014 10.64 10.74 10.37 10.42 541,874 -0.23(-2.14%)
Jan 03, 2014 10.86 10.86 10.61 10.64 405,080 -0.20(-1.80%)
Jan 02, 2014 10.82 10.90 10.68 10.84 280,615 +0.01(+0.12%)
Dec 31, 2013 10.75 10.83 10.83 10.83 292,799 +0.10(+0.91%)
Dec 30, 2013 10.62 10.79 10.55 10.73 350,053 +0.07(+0.67%)
Dec 27, 2013 10.88 10.90 10.42 10.66 382,508 -0.17(-1.56%)
Dec 26, 2013 10.88 10.96 10.73 10.83 113,064 +0.01(+0.12%)
Dec 24, 2013 10.80 10.87 10.70 10.81 102,799 +0.05(+0.48%)
Dec 23, 2013 10.63 10.79 10.58 10.76 281,705 +0.10(+0.92%)
Dec 20, 2013 10.34 10.76 10.24 10.66 567,264 +0.34(+3.34%)
Dec 19, 2013 10.32 10.40 10.29 10.32 188,317 -0.01(-0.13%)
Dec 18, 2013 10.25 10.36 10.15 10.33 331,749 +0.09(+0.89%)
Dec 17, 2013 10.24 10.39 10.15 10.24 270,602 +0.03(+0.26%)
Dec 16, 2013 10.10 10.28 10.09 10.21 265,912 +0.18(+1.82%)
Dec 13, 2013 9.999 10.10 9.855 10.03 295,274 +0.03(+0.26%)
Dec 12, 2013 10.07 10.09 9.908 10.01 185,687 -0.08(-0.84%)
Dec 11, 2013 10.19 10.21 10.03 10.09 240,372 -0.07(-0.64%)
Dec 10, 2013 10.08 10.21 10.05 10.15 226,984 +0.08(+0.78%)
Dec 09, 2013 10.20 10.29 10.02 10.08 156,265 -0.07(-0.71%)
Dec 06, 2013 10.10 10.32 10.06 10.15 0 +0.11(+1.10%)
Dec 05, 2013 10.21 10.21 9.999 10.04 0 -0.16(-1.53%)
Dec 04, 2013 9.829 10.27 9.764 10.19 0 +0.31(+3.09%)
Dec 03, 2013 9.849 9.947 9.797 9.888 0 -0.02(-0.20%)
Dec 02, 2013 10.26 10.27 9.888 9.908 278,867 -0.36(-3.55%)
Nov 29, 2013 10.10 10.31 10.09 10.27 0 +0.19(+1.87%)
Nov 27, 2013 10.04 10.10 9.986 10.08 0 -0.02(-0.19%)
Nov 26, 2013 9.966 10.12 9.902 10.10 0 +0.13(+1.31%)
Nov 25, 2013 9.986 10.08 9.960 9.973 203,149 -0.01(-0.13%)
Nov 22, 2013 10.10 10.11 9.960 9.986 0 -0.07(-0.71%)
Nov 21, 2013 10.01 10.12 9.960 10.06 261,118 +0.10(+0.98%)
Nov 20, 2013 10.06 10.10 9.914 9.960 0 -0.08(-0.78%)
Nov 19, 2013 10.06 10.08 9.921 10.04 213,281 +0.00(+0.00%)
Nov 18, 2013 9.979 10.08 9.934 10.04 0 +0.07(+0.72%)
Nov 15, 2013 10.01 10.08 9.901 9.966 0 +0.00(+0.00%)
Nov 14, 2013 9.810 10.07 9.771 9.966 0 +0.18(+1.80%)
Nov 13, 2013 9.595 9.820 9.537 9.790 0 +0.15(+1.55%)
Nov 12, 2013 9.504 9.719 9.504 9.641 0 +0.10(+1.02%)
Nov 11, 2013 9.530 9.647 9.504 9.543 0 -0.03(-0.34%)
Nov 08, 2013 9.445 9.751 9.445 9.576 0 +0.06(+0.62%)
Nov 07, 2013 9.563 9.693 9.447 9.517 297,553 -0.08(-0.88%)
Nov 06, 2013 9.569 9.641 9.426 9.602 351,641 +0.06(+0.61%)
Nov 05, 2013 9.595 9.646 9.524 9.543 0 -0.10(-1.00%)
Nov 04, 2013 9.601 9.704 9.511 9.640 409,283 +0.10(+1.05%)
Nov 01, 2013 9.607 9.664 9.421 9.540 0 -0.01(-0.10%)
Oct 31, 2013 9.549 9.627 9.451 9.549 0 +0.01(+0.07%)
Oct 30, 2013 9.595 9.659 9.492 9.543 643,064 -0.06(-0.60%)
Oct 29, 2013 9.498 9.601 9.441 9.601 0 +0.14(+1.50%)
Oct 28, 2013 9.569 9.588 9.363 9.459 0 -0.09(-0.94%)
Oct 25, 2013 9.414 9.553 9.363 9.549 0 +0.17(+1.78%)
Oct 24, 2013 9.363 9.492 9.241 9.382 759,329 -0.03(-0.27%)
Oct 23, 2013 9.652 9.710 9.344 9.408 0 -0.33(-3.37%)
Oct 22, 2013 9.884 9.884 9.724 9.736 975,685 -0.05(-0.53%)
Oct 21, 2013 10.54 10.54 9.665 9.788 2,314,366 -1.06(-9.79%)
Oct 18, 2013 10.57 10.88 10.46 10.85 1,053,165 +0.38(+3.63%)
Oct 17, 2013 10.49 10.50 10.32 10.47 512,315 -0.02(-0.18%)
Oct 16, 2013 10.64 10.74 10.42 10.49 383,304 -0.12(-1.09%)
Oct 15, 2013 10.62 10.71 10.58 10.60 223,191 -0.06(-0.60%)
Oct 14, 2013 10.53 10.75 10.48 10.67 201,289 +0.06(+0.61%)
Oct 11, 2013 10.53 10.64 10.42 10.60 0 +0.07(+0.67%)
Oct 10, 2013 10.44 10.68 10.28 10.53 247,593 +0.24(+2.31%)
Oct 09, 2013 10.20 10.44 10.08 10.30 0 +0.15(+1.46%)
Oct 08, 2013 10.41 10.51 10.11 10.15 370,742 -0.28(-2.65%)
Oct 07, 2013 10.51 10.61 10.38 10.42 0 -0.26(-2.41%)
Oct 04, 2013 10.42 10.72 10.41 10.68 0 +0.27(+2.60%)
Oct 03, 2013 10.71 10.80 10.38 10.41 0 -0.31(-2.88%)
Oct 02, 2013 10.86 10.87 10.66 10.72 371,253 -0.18(-1.65%)
Oct 01, 2013 10.48 10.91 10.46 10.90 299,624 +0.42(+4.05%)
Sep 30, 2013 10.42 10.64 10.37 10.48 423,684 -0.06(-0.61%)
Sep 27, 2013 10.70 10.78 10.50 10.54 0 -0.21(-1.92%)
Sep 26, 2013 10.71 10.85 10.64 10.75 176,024 +0.08(+0.72%)
Sep 25, 2013 10.73 10.83 10.65 10.67 239,353 -0.01(-0.06%)
Sep 24, 2013 10.42 10.77 10.36 10.68 335,133 +0.28(+2.66%)
Sep 23, 2013 10.59 10.63 10.30 10.40 287,703 -0.19(-1.76%)
Sep 20, 2013 10.31 10.82 10.31 10.59 0 +0.28(+2.72%)
Sep 19, 2013 10.39 10.46 10.21 10.31 374,099 -0.05(-0.53%)
Sep 18, 2013 10.39 10.46 10.12 10.36 0 -0.03(-0.25%)
Sep 17, 2013 10.61 10.66 10.37 10.39 0 -0.28(-2.60%)
Sep 16, 2013 11.01 10.97 10.55 10.66 0 -0.25(-2.30%)
Sep 13, 2013 10.77 10.98 10.69 10.91 0 +0.17(+1.56%)
Sep 12, 2013 10.78 10.79 10.59 10.75 0 -0.03(-0.30%)
Sep 11, 2013 10.66 10.89 10.56 10.78 0 +0.12(+1.15%)
Sep 10, 2013 10.26 10.67 10.19 10.66 691,227 +0.47(+4.61%)
Sep 09, 2013 9.974 10.21 9.974 10.19 0 +0.24(+2.39%)
Sep 06, 2013 9.974 10.03 9.726 9.948 0 +0.03(+0.32%)
Sep 05, 2013 9.923 9.968 9.839 9.916 0 +0.03(+0.26%)
Sep 04, 2013 9.929 9.999 9.823 9.891 0 -0.06(-0.58%)
Sep 03, 2013 9.974 10.14 9.813 9.948 0 +0.12(+1.24%)
Aug 30, 2013 10.17 10.29 9.826 9.826 0 -0.24(-2.43%)
Aug 29, 2013 9.614 10.23 9.595 10.07 979,346 +0.46(+4.75%)
Aug 28, 2013 9.704 9.800 9.556 9.614 0 -0.06(-0.60%)
Aug 27, 2013 9.903 10.06 9.672 9.672 498,811 -0.37(-3.65%)
Aug 26, 2013 9.788 10.08 9.788 10.04 532,698 +0.23(+2.29%)
Aug 23, 2013 9.897 10.12 9.717 9.813 0 -0.03(-0.33%)
Aug 22, 2013 9.839 10.03 9.813 9.845 301,946 +0.01(+0.07%)
Aug 21, 2013 9.936 10.10 9.781 9.839 0 -0.13(-1.29%)
Aug 20, 2013 9.781 10.10 9.762 9.968 401,426 +0.22(+2.24%)
Aug 19, 2013 9.897 10.02 9.730 9.749 600,478 -0.14(-1.37%)
Aug 16, 2013 10.05 10.17 9.865 9.884 0 -0.21(-2.04%)
Aug 15, 2013 10.23 10.30 10.06 10.09 216,228 -0.21(-2.06%)
Aug 14, 2013 10.46 10.48 10.26 10.30 340,007 -0.08(-0.80%)
Aug 13, 2013 10.32 10.43 10.27 10.39 295,181 +0.09(+0.88%)
Aug 12, 2013 10.30 10.45 10.26 10.30 487,153 -0.10(-0.93%)
Aug 09, 2013 10.37 10.57 10.28 10.39 429,766 +0.05(+0.50%)
Aug 08, 2013 10.49 10.65 10.26 10.34 255,321 -0.05(-0.50%)
Aug 07, 2013 10.48 10.55 10.36 10.39 315,002 -0.07(-0.67%)
Aug 06, 2013 10.60 10.65 10.37 10.46 332,116 -0.13(-1.20%)
Aug 05, 2013 10.69 10.91 10.46 10.59 742,634 -0.10(-0.89%)
Aug 02, 2013 10.79 10.82 10.60 10.69 312,001 -0.10(-0.89%)
Aug 01, 2013 10.76 10.88 10.69 10.78 419,218 +0.11(+1.07%)
Jul 31, 2013 10.59 10.82 10.42 10.67 0 +0.11(+1.09%)
Jul 30, 2013 10.39 10.55 10.39 10.55 0 +0.13(+1.28%)
Jul 29, 2013 10.70 10.70 10.39 10.42 0 -0.25(-2.33%)
Jul 26, 2013 10.72 10.81 10.58 10.67 0 -0.09(-0.83%)
Jul 25, 2013 10.91 10.91 10.48 10.76 0 -0.15(-1.34%)
Jul 24, 2013 10.86 10.92 10.79 10.90 0 +0.06(+0.53%)
Jul 23, 2013 10.93 11.03 10.69 10.84 0 -0.09(-0.81%)
Jul 22, 2013 11.06 11.07 10.54 10.93 5,219,655 +1.31(+13.63%)
Jul 19, 2013 9.087 9.692 9.062 9.622 0 +0.57(+6.33%)
Jul 18, 2013 8.992 9.125 8.921 9.049 0 +0.16(+1.79%)
Jul 17, 2013 8.584 8.944 8.501 8.890 395,881 +0.36(+4.26%)
Jul 16, 2013 8.851 9.035 8.514 8.527 0 -0.31(-3.53%)
Jul 15, 2013 9.042 9.125 8.724 8.839 0 -0.17(-1.84%)
Jul 12, 2013 9.170 9.240 8.998 9.004 0 -0.20(-2.15%)
Jul 11, 2013 9.074 9.259 9.062 9.202 0 +0.18(+2.05%)
Jul 10, 2013 8.578 9.036 8.508 9.017 0 +0.45(+5.20%)
Jul 09, 2013 8.501 8.576 8.463 8.571 0 +0.11(+1.28%)
Jul 08, 2013 8.425 8.495 8.317 8.463 271,143 +0.14(+1.68%)
Jul 05, 2013 8.291 8.329 8.138 8.323 0 +0.13(+1.55%)
Jul 03, 2013 8.125 8.240 8.100 8.196 0 +0.03(+0.39%)
Jul 02, 2013 8.196 8.278 8.075 8.164 0 -0.02(-0.23%)
Jul 01, 2013 8.100 8.196 8.030 8.183 0 +0.16(+1.98%)
Jun 28, 2013 8.068 8.119 7.985 8.024 503,966 -0.08(-1.02%)
Jun 27, 2013 8.049 8.132 8.000 8.106 0 +0.13(+1.60%)
Jun 26, 2013 8.024 8.030 7.922 7.979 0 +0.01(+0.16%)
Jun 25, 2013 8.036 8.043 7.954 7.966 0 -0.04(-0.44%)
Jun 24, 2013 8.106 8.151 7.992 8.001 0 -0.19(-2.29%)
Jun 21, 2013 8.234 8.234 8.075 8.189 342,411 -0.01(-0.08%)
Jun 20, 2013 8.457 8.457 8.151 8.196 0 -0.29(-3.45%)
Jun 19, 2013 8.552 8.629 8.463 8.488 0 -0.04(-0.45%)
Jun 18, 2013 8.476 8.597 8.406 8.527 0 +0.08(+0.90%)
Jun 17, 2013 8.208 8.457 8.157 8.450 0 +0.31(+3.83%)
Jun 14, 2013 8.215 8.227 8.087 8.138 0 -0.06(-0.78%)
Jun 13, 2013 8.278 8.310 8.119 8.202 334,677 -0.07(-0.85%)
Jun 12, 2013 8.387 8.476 8.246 8.272 307,477 -0.06(-0.69%)
Jun 11, 2013 8.444 8.466 8.323 8.329 299,801 -0.15(-1.73%)
Jun 10, 2013 8.482 8.508 8.348 8.476 0 +0.00(+0.00%)
Jun 07, 2013 8.711 8.813 8.450 8.476 0 -0.18(-2.13%)
Jun 06, 2013 8.514 8.667 8.304 8.660 538,973 +0.17(+1.95%)
Jun 05, 2013 8.756 8.756 8.457 8.495 0 -0.25(-2.84%)
Jun 04, 2013 8.654 8.864 8.609 8.743 0 +0.08(+0.88%)
Jun 03, 2013 8.590 8.692 8.476 8.667 460,591 +0.14(+1.64%)
May 31, 2013 8.342 8.590 8.342 8.527 254,511 +0.13(+1.59%)
May 30, 2013 8.431 8.463 8.374 8.393 107,548 -0.03(-0.38%)
May 29, 2013 8.457 8.492 8.342 8.425 138,710 -0.04(-0.45%)
May 28, 2013 8.450 8.581 8.438 8.463 198,358 +0.04(+0.53%)
May 24, 2013 8.304 8.488 8.234 8.418 0 +0.10(+1.15%)
May 23, 2013 8.285 8.380 8.215 8.323 0 +0.00(+0.00%)
May 22, 2013 8.508 8.648 8.253 8.323 0 -0.15(-1.80%)
May 21, 2013 8.227 8.495 8.164 8.476 0 +0.24(+2.86%)
May 20, 2013 8.425 8.444 8.221 8.240 0 -0.14(-1.67%)
May 17, 2013 8.431 8.488 8.297 8.380 0 +0.01(+0.08%)
May 16, 2013 8.444 8.514 8.342 8.374 289,331 -0.02(-0.23%)
May 15, 2013 8.641 8.718 8.345 8.393 0 +0.12(+1.46%)
May 13, 2013 8.393 8.457 8.253 8.272 0 -0.06(-0.69%)
May 10, 2013 8.197 8.361 8.166 8.329 0 +0.16(+1.93%)
May 09, 2013 8.115 8.203 8.059 8.172 0 +0.08(+1.01%)
May 08, 2013 8.241 8.297 7.889 8.090 0 -0.17(-2.06%)
May 07, 2013 8.184 8.291 8.014 8.260 0 +0.13(+1.63%)
May 06, 2013 8.820 8.864 8.052 8.128 0 -0.18(-2.12%)
May 03, 2013 8.103 8.354 8.002 8.304 0 +0.30(+3.78%)
May 02, 2013 7.977 8.109 7.901 8.002 0 +0.04(+0.55%)
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
Copyright © 2010-2020 Livermore.com & California Media Partners, LLC. All rights reserved.