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
Photronics Inc
(NQ:
PLAB
)
28.44
-0.49 (-1.69%)
Streaming Delayed Price
Updated: 12:49 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, 2014
8.540
8.690
8.410
8.680
236,998
+0.09(+1.05%)
Apr 29, 2014
8.660
8.680
8.500
8.590
718,195
+0.00(+0.00%)
Apr 28, 2014
8.660
8.755
8.470
8.590
165,712
-0.05(-0.58%)
Apr 25, 2014
8.770
8.820
8.630
8.640
611,993
-0.18(-2.04%)
Apr 24, 2014
8.560
8.850
8.560
8.820
298,629
+0.31(+3.64%)
Apr 23, 2014
8.480
8.650
8.450
8.510
293,779
-0.01(-0.12%)
Apr 22, 2014
8.270
8.570
8.250
8.520
233,446
+0.27(+3.27%)
Apr 21, 2014
8.170
8.260
8.065
8.250
148,914
+0.07(+0.86%)
Apr 17, 2014
8.090
8.180
8.180
8.180
205,600
+0.06(+0.74%)
Apr 16, 2014
8.080
8.140
7.900
8.120
206,941
+0.08(+1.00%)
Apr 15, 2014
8.000
8.110
7.870
8.040
376,953
+0.04(+0.50%)
Apr 14, 2014
8.160
8.170
7.910
8.000
372,215
-0.08(-0.99%)
Apr 11, 2014
8.120
8.210
8.020
8.080
291,811
-0.15(-1.82%)
Apr 10, 2014
8.550
8.550
8.230
8.230
276,903
-0.34(-3.97%)
Apr 09, 2014
8.520
8.580
8.424
8.570
121,632
+0.11(+1.30%)
Apr 08, 2014
8.450
8.630
8.430
8.460
213,917
+0.05(+0.59%)
Apr 07, 2014
8.450
8.570
8.294
8.410
250,501
-0.09(-1.06%)
Apr 04, 2014
8.760
8.860
8.470
8.500
329,493
-0.23(-2.63%)
Apr 03, 2014
8.720
8.845
8.690
8.730
226,216
+0.04(+0.46%)
Apr 02, 2014
8.630
8.720
8.500
8.690
219,004
+0.06(+0.70%)
Apr 01, 2014
8.530
8.640
8.520
8.630
224,793
+0.10(+1.17%)
Mar 31, 2014
8.500
8.650
8.357
8.530
317,859
+0.11(+1.31%)
Mar 28, 2014
8.500
8.630
8.370
8.420
172,570
-0.09(-1.06%)
Mar 27, 2014
8.570
8.620
8.450
8.510
217,565
-0.02(-0.23%)
Mar 26, 2014
8.850
8.850
8.490
8.530
331,510
-0.28(-3.18%)
Mar 25, 2014
8.750
8.850
8.650
8.810
374,002
+0.14(+1.61%)
Mar 24, 2014
8.790
8.880
8.649
8.670
288,639
-0.12(-1.37%)
Mar 21, 2014
8.860
8.950
8.730
8.790
329,300
-0.04(-0.45%)
Mar 20, 2014
8.790
8.850
8.750
8.830
154,281
+0.04(+0.46%)
Mar 19, 2014
8.810
8.840
8.680
8.790
234,251
+0.00(+0.00%)
Mar 18, 2014
8.640
8.830
8.620
8.790
209,148
+0.18(+2.09%)
Mar 17, 2014
8.670
8.750
8.580
8.610
192,909
+0.01(+0.12%)
Mar 14, 2014
8.570
8.700
8.560
8.600
187,102
+0.03(+0.35%)
Mar 13, 2014
8.760
8.840
8.540
8.570
217,707
-0.15(-1.72%)
Mar 12, 2014
8.620
8.840
8.570
8.720
412,474
+0.04(+0.46%)
Mar 11, 2014
8.790
8.850
8.530
8.680
173,527
-0.09(-1.03%)
Mar 10, 2014
8.780
8.840
8.700
8.770
152,153
-0.04(-0.45%)
Mar 07, 2014
8.890
8.930
8.750
8.810
142,562
-0.02(-0.23%)
Mar 06, 2014
8.800
8.910
8.790
8.830
289,349
+0.07(+0.80%)
Mar 05, 2014
8.730
8.790
8.610
8.760
228,483
+0.00(+0.00%)
Mar 04, 2014
8.640
8.850
8.605
8.760
416,176
+0.26(+3.06%)
Mar 03, 2014
8.640
8.680
8.480
8.500
254,295
-0.20(-2.30%)
Feb 28, 2014
8.640
8.820
8.610
8.700
402,497
+0.10(+1.16%)
Feb 27, 2014
8.340
8.620
8.220
8.600
471,643
+0.26(+3.12%)
Feb 26, 2014
8.350
8.560
8.260
8.340
366,394
+0.03(+0.36%)
Feb 25, 2014
8.280
8.360
8.080
8.310
422,845
+0.00(+0.00%)
Feb 24, 2014
8.610
8.630
8.300
8.310
547,418
-0.27(-3.15%)
Feb 21, 2014
8.350
8.680
8.350
8.580
659,697
+0.29(+3.50%)
Feb 20, 2014
7.970
8.290
7.950
8.290
354,910
+0.37(+4.67%)
Feb 19, 2014
8.000
8.400
7.810
7.920
398,713
-0.23(-2.82%)
Feb 18, 2014
8.170
8.450
8.050
8.150
536,602
-0.24(-2.86%)
Feb 14, 2014
8.390
8.390
8.390
8.390
265,200
+0.03(+0.36%)
Feb 13, 2014
8.070
8.380
8.051
8.360
269,680
+0.24(+2.96%)
Feb 12, 2014
7.980
8.200
7.970
8.120
362,697
+0.14(+1.75%)
Feb 11, 2014
7.990
8.040
7.722
7.980
571,764
-0.20(-2.44%)
Feb 10, 2014
8.270
8.373
8.150
8.180
229,093
-0.07(-0.85%)
Feb 07, 2014
8.290
8.350
8.150
8.250
204,924
-0.02(-0.24%)
Feb 06, 2014
8.220
8.360
8.190
8.270
188,177
+0.08(+0.98%)
Feb 05, 2014
8.260
8.370
8.150
8.190
188,663
-0.07(-0.85%)
Feb 04, 2014
8.230
8.300
8.160
8.260
360,160
+0.10(+1.23%)
Feb 03, 2014
8.310
8.410
8.160
8.160
383,228
-0.14(-1.69%)
Jan 31, 2014
8.200
8.350
8.200
8.300
296,993
-0.04(-0.48%)
Jan 30, 2014
8.280
8.390
8.055
8.340
416,412
+0.13(+1.58%)
Jan 29, 2014
8.000
8.260
8.000
8.210
616,444
+0.14(+1.73%)
Jan 28, 2014
8.010
8.120
7.910
8.070
292,244
+0.10(+1.25%)
Jan 27, 2014
8.280
8.290
7.940
7.970
409,024
-0.28(-3.39%)
Jan 24, 2014
8.330
8.385
8.190
8.250
414,799
-0.16(-1.90%)
Jan 23, 2014
8.160
8.410
8.110
8.410
317,724
+0.25(+3.06%)
Jan 22, 2014
8.040
8.210
8.040
8.160
256,519
+0.14(+1.75%)
Jan 21, 2014
8.240
8.289
7.980
8.020
367,617
-0.18(-2.20%)
Jan 17, 2014
8.260
8.200
8.200
8.200
239,100
-0.08(-0.97%)
Jan 16, 2014
8.480
8.580
8.260
8.280
377,527
-0.24(-2.82%)
Jan 15, 2014
8.660
8.770
8.500
8.520
196,597
-0.14(-1.62%)
Jan 14, 2014
8.590
8.730
8.590
8.660
214,858
+0.18(+2.12%)
Jan 13, 2014
8.740
8.760
8.480
8.480
322,769
-0.26(-2.97%)
Jan 10, 2014
8.750
8.757
8.620
8.740
188,806
+0.07(+0.81%)
Jan 09, 2014
8.770
8.850
8.600
8.670
198,154
-0.05(-0.57%)
Jan 08, 2014
8.840
8.966
8.610
8.720
234,387
-0.10(-1.13%)
Jan 07, 2014
8.760
8.890
8.720
8.820
203,200
+0.07(+0.80%)
Jan 06, 2014
9.000
9.130
8.740
8.750
303,318
-0.09(-1.02%)
Jan 03, 2014
8.890
8.940
8.760
8.840
275,174
-0.05(-0.56%)
Jan 02, 2014
9.020
9.020
8.850
8.890
134,594
-0.14(-1.55%)
Dec 31, 2013
8.970
9.030
9.030
9.030
205,200
+0.04(+0.44%)
Dec 30, 2013
9.000
9.020
8.860
8.990
243,089
+0.01(+0.11%)
Dec 27, 2013
9.050
9.110
8.920
8.980
184,462
-0.07(-0.77%)
Dec 26, 2013
9.200
9.240
9.040
9.050
191,194
-0.12(-1.31%)
Dec 24, 2013
8.980
9.190
8.980
9.170
162,049
+0.17(+1.89%)
Dec 23, 2013
9.000
9.040
8.953
9.000
245,044
+0.05(+0.56%)
Dec 20, 2013
8.820
9.010
8.760
8.950
592,606
+0.18(+2.05%)
Dec 19, 2013
8.930
8.950
8.700
8.770
242,824
-0.16(-1.79%)
Dec 18, 2013
8.980
9.050
8.890
8.930
378,718
-0.05(-0.56%)
Dec 17, 2013
8.800
9.080
8.680
8.980
457,725
+0.20(+2.28%)
Dec 16, 2013
9.010
9.180
8.600
8.780
525,475
-0.08(-0.90%)
Dec 13, 2013
8.970
9.020
8.805
8.860
288,226
-0.06(-0.67%)
Dec 12, 2013
8.970
9.090
8.890
8.920
433,953
-0.08(-0.89%)
Dec 11, 2013
8.460
9.750
8.304
9.000
1,197,315
+0.70(+8.43%)
Dec 10, 2013
8.310
8.350
8.150
8.300
254,478
+0.00(+0.00%)
Dec 09, 2013
8.220
8.320
8.180
8.300
155,297
+0.10(+1.22%)
Dec 06, 2013
8.200
8.280
8.150
8.200
0
+0.09(+1.11%)
Dec 05, 2013
8.050
8.110
7.870
8.110
0
+0.04(+0.50%)
Dec 04, 2013
8.360
8.430
8.060
8.070
0
-0.33(-3.93%)
Dec 03, 2013
8.410
8.540
8.330
8.400
0
-0.04(-0.47%)
Dec 02, 2013
8.620
8.730
8.390
8.440
137,555
-0.20(-2.31%)
Nov 29, 2013
8.660
8.740
8.530
8.640
0
-0.01(-0.12%)
Nov 27, 2013
8.500
8.670
8.440
8.650
0
+0.14(+1.65%)
Nov 26, 2013
8.340
8.520
8.320
8.510
0
+0.19(+2.28%)
Nov 25, 2013
8.350
8.490
8.260
8.320
97,137
-0.03(-0.36%)
Nov 22, 2013
8.300
8.450
8.220
8.350
0
+0.03(+0.36%)
Nov 21, 2013
8.180
8.440
8.090
8.320
215,069
+0.28(+3.48%)
Nov 20, 2013
8.120
8.210
7.960
8.040
0
+0.04(+0.50%)
Nov 19, 2013
8.010
8.180
7.910
8.000
370,329
-0.03(-0.37%)
Nov 18, 2013
8.000
8.180
7.940
8.030
0
+0.03(+0.37%)
Nov 15, 2013
7.990
8.080
7.820
8.000
0
-0.01(-0.12%)
Nov 14, 2013
7.630
8.020
7.620
8.010
411,469
-0.01(-0.12%)
Nov 13, 2013
7.750
8.120
7.580
8.020
0
-0.33(-3.95%)
Nov 12, 2013
8.200
8.370
8.200
8.350
0
+0.10(+1.21%)
Nov 11, 2013
8.310
8.380
8.200
8.250
0
-0.10(-1.20%)
Nov 08, 2013
7.990
8.500
7.840
8.350
0
+0.35(+4.37%)
Nov 07, 2013
8.380
8.430
7.990
8.000
155,069
-0.34(-4.08%)
Nov 06, 2013
8.520
8.520
8.280
8.340
51,733
-0.11(-1.30%)
Nov 05, 2013
8.350
8.620
8.350
8.450
204,936
+0.03(+0.36%)
Nov 04, 2013
8.310
8.480
8.310
8.420
208,198
+0.14(+1.69%)
Nov 01, 2013
8.370
8.540
8.213
8.280
0
-0.12(-1.43%)
Oct 31, 2013
8.390
8.500
8.240
8.400
0
-0.01(-0.12%)
Oct 30, 2013
8.620
8.709
8.360
8.410
147,395
-0.18(-2.10%)
Oct 29, 2013
8.380
8.600
8.380
8.590
0
+0.24(+2.87%)
Oct 28, 2013
8.350
8.470
8.290
8.350
0
-0.01(-0.12%)
Oct 25, 2013
8.350
8.390
8.200
8.360
0
+0.05(+0.60%)
Oct 24, 2013
8.250
8.370
8.210
8.310
130,539
+0.06(+0.73%)
Oct 23, 2013
8.500
8.500
8.210
8.250
234,277
-0.29(-3.40%)
Oct 22, 2013
8.670
8.700
8.500
8.540
110,019
-0.12(-1.39%)
Oct 21, 2013
8.810
8.890
8.610
8.660
112,932
-0.15(-1.70%)
Oct 18, 2013
8.660
8.820
8.600
8.810
201,459
+0.23(+2.68%)
Oct 17, 2013
8.460
8.675
8.320
8.580
138,047
+0.09(+1.06%)
Oct 16, 2013
8.450
8.520
8.300
8.490
171,160
+0.07(+0.83%)
Oct 15, 2013
8.630
8.640
8.330
8.420
166,397
-0.21(-2.43%)
Oct 14, 2013
8.320
8.640
8.270
8.630
200,248
+0.29(+3.48%)
Oct 11, 2013
8.110
8.420
8.055
8.340
0
+0.21(+2.58%)
Oct 10, 2013
8.080
8.240
8.070
8.130
121,238
+0.13(+1.63%)
Oct 09, 2013
8.000
8.140
7.900
8.000
176,661
+0.01(+0.13%)
Oct 08, 2013
8.000
8.040
7.851
7.990
327,525
+0.00(+0.00%)
Oct 07, 2013
8.010
8.070
7.985
7.990
0
-0.09(-1.11%)
Oct 04, 2013
8.130
8.200
8.070
8.080
0
-0.07(-0.86%)
Oct 03, 2013
8.000
8.230
7.980
8.150
0
+0.14(+1.75%)
Oct 02, 2013
7.940
8.080
7.890
8.010
281,518
+0.04(+0.50%)
Oct 01, 2013
7.820
7.980
7.780
7.970
236,093
+0.13(+1.66%)
Sep 30, 2013
7.750
7.880
7.682
7.840
0
+0.03(+0.38%)
Sep 27, 2013
7.800
7.850
7.650
7.810
0
-0.03(-0.38%)
Sep 26, 2013
7.850
7.880
7.800
7.840
95,478
+0.03(+0.38%)
Sep 25, 2013
7.760
7.957
7.760
7.810
219,131
+0.04(+0.51%)
Sep 24, 2013
7.980
8.000
7.740
7.770
345,790
-0.21(-2.63%)
Sep 23, 2013
7.940
8.000
7.850
7.980
195,429
+0.05(+0.63%)
Sep 20, 2013
7.860
8.000
7.860
7.930
0
+0.08(+1.02%)
Sep 19, 2013
7.930
7.970
7.760
7.850
120,519
-0.09(-1.13%)
Sep 18, 2013
7.890
7.950
7.720
7.940
0
+0.05(+0.63%)
Sep 17, 2013
7.780
7.930
7.760
7.890
0
+0.13(+1.68%)
Sep 16, 2013
7.760
7.770
7.690
7.760
0
+0.12(+1.57%)
Sep 13, 2013
7.550
7.640
7.380
7.640
0
+0.13(+1.73%)
Sep 12, 2013
7.480
7.550
7.400
7.510
0
+0.01(+0.13%)
Sep 11, 2013
7.580
7.600
7.481
7.500
0
-0.12(-1.57%)
Sep 10, 2013
7.680
7.751
7.570
7.620
171,626
-0.02(-0.26%)
Sep 09, 2013
7.560
7.660
7.500
7.640
0
+0.11(+1.46%)
Sep 06, 2013
7.700
7.730
7.420
7.530
0
-0.12(-1.57%)
Sep 05, 2013
7.520
7.670
7.520
7.650
0
+0.14(+1.86%)
Sep 04, 2013
7.250
7.575
7.250
7.510
0
+0.25(+3.44%)
Sep 03, 2013
7.360
7.493
7.200
7.260
0
-0.02(-0.27%)
Aug 30, 2013
7.660
7.700
7.270
7.280
0
-0.38(-4.96%)
Aug 29, 2013
7.430
7.680
7.430
7.660
228,203
+0.25(+3.37%)
Aug 28, 2013
7.360
7.530
7.360
7.410
0
+0.06(+0.82%)
Aug 27, 2013
7.250
7.380
7.210
7.350
283,231
+0.02(+0.27%)
Aug 26, 2013
7.370
7.410
7.300
7.330
0
-0.05(-0.68%)
Aug 23, 2013
7.270
7.380
7.200
7.380
0
+0.11(+1.51%)
Aug 22, 2013
7.200
7.300
7.200
7.270
55,892
+0.11(+1.54%)
Aug 21, 2013
7.100
7.230
7.040
7.160
0
+0.00(+0.00%)
Aug 20, 2013
7.350
7.350
7.030
7.160
324,181
-0.21(-2.85%)
Aug 19, 2013
7.470
7.580
7.370
7.370
231,092
-0.16(-2.12%)
Aug 16, 2013
7.500
7.640
7.460
7.530
0
+0.03(+0.40%)
Aug 15, 2013
7.740
7.740
7.490
7.500
284,062
-0.31(-3.97%)
Aug 14, 2013
7.840
8.200
7.521
7.810
546,124
+0.17(+2.23%)
Aug 13, 2013
7.530
7.880
7.030
7.640
428,159
+0.11(+1.46%)
Aug 12, 2013
7.450
7.660
7.450
7.530
302,019
+0.07(+0.94%)
Aug 09, 2013
7.680
7.700
7.420
7.460
310,372
-0.23(-2.99%)
Aug 08, 2013
7.700
7.760
7.620
7.690
126,301
+0.05(+0.65%)
Aug 07, 2013
7.650
7.705
7.450
7.640
254,115
-0.05(-0.65%)
Aug 06, 2013
7.880
7.975
7.610
7.690
345,707
-0.22(-2.78%)
Aug 05, 2013
7.810
7.980
7.710
7.910
175,252
+0.07(+0.89%)
Aug 02, 2013
7.930
7.950
7.792
7.840
126,014
-0.14(-1.75%)
Aug 01, 2013
7.750
8.000
7.600
7.980
220,118
+0.33(+4.31%)
Jul 31, 2013
7.930
8.020
7.640
7.650
0
-0.28(-3.53%)
Jul 30, 2013
8.140
8.200
7.810
7.930
0
-0.16(-1.98%)
Jul 29, 2013
8.010
8.300
8.010
8.090
0
+0.08(+1.00%)
Jul 26, 2013
8.220
8.245
7.950
8.010
0
-0.28(-3.38%)
Jul 25, 2013
8.200
8.350
8.090
8.290
0
+0.09(+1.10%)
Jul 24, 2013
8.190
8.270
8.080
8.200
0
+0.01(+0.12%)
Jul 23, 2013
8.370
8.450
8.190
8.190
0
-0.18(-2.15%)
Jul 22, 2013
8.280
8.450
8.250
8.370
0
+0.02(+0.24%)
Jul 19, 2013
8.380
8.380
8.230
8.350
0
-0.08(-0.95%)
Jul 18, 2013
8.560
8.640
8.390
8.430
0
-0.13(-1.52%)
Jul 17, 2013
8.680
8.710
8.490
8.560
188,630
-0.10(-1.15%)
Jul 16, 2013
8.620
8.690
8.560
8.660
0
+0.03(+0.35%)
Jul 15, 2013
8.710
8.710
8.510
8.630
0
-0.01(-0.12%)
Jul 12, 2013
8.760
8.760
8.450
8.640
0
+0.09(+1.05%)
Jul 11, 2013
8.630
8.630
8.391
8.550
0
+0.03(+0.35%)
Jul 10, 2013
8.780
8.850
8.025
8.520
0
+0.47(+5.84%)
Jul 09, 2013
8.030
8.090
7.971
8.050
0
+0.05(+0.63%)
Jul 08, 2013
8.000
8.010
7.850
8.000
0
+0.00(+0.00%)
Jul 05, 2013
8.060
8.060
7.870
8.000
0
+0.07(+0.88%)
Jul 03, 2013
7.850
8.000
7.662
7.930
0
+0.06(+0.76%)
Jul 02, 2013
7.900
8.005
7.740
7.870
0
-0.06(-0.76%)
Jul 01, 2013
8.100
8.120
7.890
7.930
0
-0.13(-1.61%)
Jun 28, 2013
7.970
8.105
7.900
8.060
853,279
+0.08(+1.00%)
Jun 27, 2013
8.000
8.070
7.940
7.980
0
+0.04(+0.50%)
Jun 26, 2013
8.040
8.050
7.870
7.940
0
-0.07(-0.87%)
Jun 25, 2013
8.000
8.100
7.840
8.010
0
+0.06(+0.75%)
Jun 24, 2013
7.600
8.000
7.585
7.950
0
+0.29(+3.79%)
Jun 21, 2013
7.560
7.680
7.470
7.660
475,341
+0.12(+1.59%)
Jun 20, 2013
7.480
7.610
7.390
7.540
0
-0.03(-0.40%)
Jun 19, 2013
7.710
7.780
7.470
7.570
0
-0.16(-2.07%)
Jun 18, 2013
7.600
7.760
7.590
7.730
0
+0.17(+2.25%)
Jun 17, 2013
7.610
7.720
7.450
7.560
0
+0.05(+0.67%)
Jun 14, 2013
7.600
7.700
7.490
7.510
0
-0.08(-1.05%)
Jun 13, 2013
7.310
7.640
7.270
7.590
296,992
+0.26(+3.55%)
Jun 12, 2013
7.440
7.640
7.310
7.330
205,401
-0.12(-1.61%)
Jun 11, 2013
7.570
7.590
7.350
7.450
0
-0.19(-2.49%)
Jun 10, 2013
7.610
7.730
7.520
7.640
0
+0.07(+0.92%)
Jun 07, 2013
7.780
7.799
7.510
7.570
0
-0.13(-1.69%)
Jun 06, 2013
7.790
7.795
7.590
7.700
154,016
-0.06(-0.77%)
Jun 05, 2013
7.740
7.808
7.590
7.760
0
-0.01(-0.13%)
Jun 04, 2013
7.780
7.860
7.650
7.770
0
-0.01(-0.13%)
Jun 03, 2013
7.670
7.860
7.630
7.780
364,739
+0.15(+1.97%)
May 31, 2013
7.570
7.715
7.510
7.630
212,293
-0.01(-0.13%)
May 30, 2013
7.570
7.730
7.560
7.640
318,542
+0.08(+1.06%)
May 29, 2013
7.500
7.630
7.500
7.560
163,752
-0.02(-0.26%)
May 28, 2013
7.550
7.670
7.490
7.580
186,679
+0.16(+2.16%)
May 24, 2013
7.440
7.480
7.360
7.420
0
-0.05(-0.67%)
May 23, 2013
7.310
7.480
7.270
7.470
0
+0.11(+1.49%)
May 22, 2013
7.480
7.570
7.300
7.360
0
-0.10(-1.34%)
May 21, 2013
7.520
7.570
7.400
7.460
0
-0.04(-0.53%)
May 20, 2013
7.500
7.650
7.500
7.500
0
-0.04(-0.53%)
May 17, 2013
7.400
7.550
7.400
7.540
0
+0.15(+2.03%)
May 16, 2013
7.370
7.520
7.250
7.390
608,250
-0.03(-0.40%)
May 15, 2013
7.430
7.541
7.065
7.420
0
-0.25(-3.26%)
May 13, 2013
7.800
7.880
7.560
7.670
0
-0.11(-1.41%)
May 10, 2013
7.790
7.870
7.730
7.780
0
+0.02(+0.26%)
May 09, 2013
7.710
7.770
7.665
7.760
0
+0.02(+0.26%)
May 08, 2013
7.790
7.790
7.700
7.740
0
-0.05(-0.64%)
May 07, 2013
7.730
7.800
7.590
7.790
0
+0.06(+0.78%)
May 06, 2013
7.790
7.820
7.690
7.730
0
-0.08(-1.02%)
May 03, 2013
7.850
7.900
7.800
7.810
0
+0.06(+0.77%)
May 02, 2013
7.670
7.750
7.500
7.750
0
+0.10(+1.31%)
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.