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
S&P 500 Growth Ishares ETF
(NY:
IVW
)
92.21
+0.27 (+0.29%)
Official Closing Price
Updated: 8:00 PM EDT, Jun 14, 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 (%)
May 29, 2009
9.741
9.842
9.669
9.828
4,614,648
+0.14(+1.47%)
May 28, 2009
9.630
9.733
9.500
9.686
4,854,198
+0.13(+1.38%)
May 27, 2009
9.702
9.758
9.539
9.554
11,306,986
-0.15(-1.51%)
May 26, 2009
9.387
9.721
9.375
9.700
12,581,217
+0.24(+2.50%)
May 22, 2009
9.478
9.562
9.414
9.463
3,514,503
-0.00(-0.04%)
May 21, 2009
9.507
9.550
9.375
9.467
4,507,623
-0.16(-1.69%)
May 20, 2009
9.748
9.836
9.616
9.630
6,786,860
-0.04(-0.36%)
May 19, 2009
9.643
9.746
9.626
9.665
7,677,023
-0.01(-0.06%)
May 18, 2009
9.509
9.671
9.476
9.671
4,584,246
+0.26(+2.80%)
May 15, 2009
9.436
9.533
9.364
9.408
4,514,336
-0.06(-0.59%)
May 14, 2009
9.412
9.537
9.399
9.463
5,442,899
+0.05(+0.55%)
May 13, 2009
9.519
9.523
9.383
9.412
8,273,383
-0.22(-2.31%)
May 12, 2009
9.634
9.686
9.511
9.634
4,265,797
+0.04(+0.39%)
May 11, 2009
9.630
9.675
9.548
9.597
7,638,010
-0.15(-1.50%)
May 08, 2009
9.702
9.780
9.614
9.743
9,004,720
+0.17(+1.81%)
May 07, 2009
9.797
9.797
9.509
9.570
6,889,759
-0.14(-1.42%)
May 06, 2009
9.731
9.746
9.572
9.708
14,306,518
+0.10(+1.03%)
May 05, 2009
9.620
9.634
9.531
9.610
6,968,779
-0.01(-0.15%)
May 04, 2009
9.500
9.638
9.451
9.624
6,253,513
+0.21(+2.21%)
May 01, 2009
9.379
9.447
9.270
9.416
18,295,190
+0.07(+0.73%)
Apr 30, 2009
9.484
9.519
9.292
9.348
6,785,462
-0.03(-0.29%)
Apr 29, 2009
9.292
9.467
9.249
9.375
7,148,573
+0.18(+2.00%)
Apr 28, 2009
9.117
9.274
9.084
9.191
5,449,738
-0.01(-0.07%)
Apr 27, 2009
9.169
9.300
9.125
9.197
7,310,704
-0.06(-0.60%)
Apr 24, 2009
9.150
9.315
9.144
9.253
6,346,360
+0.16(+1.81%)
Apr 23, 2009
9.047
9.101
8.930
9.088
8,066,036
+0.12(+1.29%)
Apr 22, 2009
8.985
9.185
8.973
8.973
11,710,255
-0.09(-1.05%)
Apr 21, 2009
8.903
9.074
8.870
9.068
9,145,127
+0.14(+1.59%)
Apr 20, 2009
9.090
9.101
8.907
8.925
6,527,629
-0.30(-3.30%)
Apr 17, 2009
9.189
9.270
9.152
9.230
6,965,057
+0.04(+0.45%)
Apr 16, 2009
9.109
9.239
9.022
9.189
8,821,111
+0.13(+1.43%)
Apr 15, 2009
8.963
9.072
8.932
9.059
6,988,431
+0.04(+0.46%)
Apr 14, 2009
9.008
9.127
8.985
9.018
8,847,398
-0.12(-1.26%)
Apr 13, 2009
9.088
9.193
9.041
9.134
7,529,389
-0.03(-0.29%)
Apr 09, 2009
9.113
9.162
9.059
9.160
8,940,891
+0.24(+2.73%)
Apr 08, 2009
8.843
8.963
8.794
8.917
5,687,438
+0.11(+1.29%)
Apr 07, 2009
8.872
8.909
8.783
8.804
20,023,860
-0.20(-2.17%)
Apr 06, 2009
8.969
9.026
8.867
9.000
8,859,197
-0.08(-0.91%)
Apr 03, 2009
9.006
9.086
8.938
9.082
11,200,855
+0.09(+0.99%)
Apr 02, 2009
8.969
9.142
8.932
8.993
8,006,037
+0.23(+2.68%)
Apr 01, 2009
8.518
8.787
8.476
8.759
9,451,718
+0.13(+1.55%)
Mar 31, 2009
8.660
8.771
8.583
8.625
9,662,778
+0.07(+0.77%)
Mar 30, 2009
8.606
8.643
8.454
8.559
17,454,950
-0.39(-4.40%)
Mar 26, 2009
8.855
8.977
8.800
8.952
12,227,333
+0.22(+2.57%)
Mar 25, 2009
8.779
8.895
8.544
8.728
11,226,083
-0.01(-0.12%)
Mar 24, 2009
8.790
8.886
8.726
8.738
8,995,522
-0.16(-1.83%)
Mar 23, 2009
8.664
8.901
8.641
8.901
9,963,176
+0.54(+6.51%)
Mar 20, 2009
8.538
8.588
8.336
8.357
7,247,482
-0.13(-1.51%)
Mar 19, 2009
8.629
8.651
8.479
8.485
11,931,856
-0.05(-0.56%)
Mar 18, 2009
8.408
8.656
8.295
8.532
14,579,659
+0.08(+1.00%)
Mar 17, 2009
8.227
8.447
8.169
8.447
7,891,189
+0.24(+2.91%)
Mar 16, 2009
8.332
8.385
8.184
8.208
10,304,586
-0.03(-0.33%)
Mar 13, 2009
8.221
8.254
8.109
8.235
0
+0.02(+0.25%)
Mar 12, 2009
7.955
8.223
7.893
8.215
21,813,712
+0.26(+3.26%)
Mar 11, 2009
7.986
8.044
7.877
7.955
17,020,610
+0.06(+0.76%)
Mar 10, 2009
7.638
7.910
7.617
7.895
16,599,248
+0.41(+5.48%)
Mar 09, 2009
7.506
7.714
7.463
7.485
14,442,339
-0.21(-2.76%)
Mar 06, 2009
7.644
7.774
7.421
7.698
0
+0.09(+1.16%)
Mar 05, 2009
7.718
7.817
7.590
7.609
9,932,740
-0.27(-3.48%)
Mar 04, 2009
7.796
8.017
7.774
7.883
10,666,192
+0.16(+2.14%)
Mar 02, 2009
7.881
7.965
7.677
7.718
20,724,512
-0.32(-3.95%)
Feb 27, 2009
8.042
8.211
8.027
8.035
0
-0.15(-1.84%)
Feb 26, 2009
8.445
8.472
8.186
8.186
9,602,536
-0.17(-2.00%)
Feb 25, 2009
8.382
8.499
8.239
8.353
15,119,869
-0.08(-0.95%)
Feb 24, 2009
8.211
8.472
8.190
8.433
12,719,120
+0.27(+3.25%)
Feb 23, 2009
8.551
8.561
8.149
8.167
10,255,915
-0.32(-3.74%)
Feb 20, 2009
8.402
8.569
8.338
8.485
16,335,076
-0.07(-0.87%)
Feb 19, 2009
8.676
8.707
8.520
8.559
12,102,443
-0.04(-0.46%)
Feb 18, 2009
8.633
8.682
8.515
8.598
9,326,570
-0.01(-0.10%)
Feb 17, 2009
8.670
8.730
8.586
8.606
10,254,192
-0.33(-3.71%)
Feb 13, 2009
8.996
9.074
8.936
8.938
8,596,836
-0.06(-0.64%)
Feb 12, 2009
8.818
9.011
8.736
8.996
12,312,362
+0.06(+0.65%)
Feb 11, 2009
8.961
9.018
8.835
8.938
9,495,992
+0.01(+0.09%)
Feb 10, 2009
9.222
9.325
8.878
8.930
11,187,051
-0.39(-4.18%)
Feb 09, 2009
9.333
9.383
9.241
9.319
11,293,042
+0.00(+0.02%)
Feb 06, 2009
9.111
9.356
9.097
9.317
10,693,469
+0.20(+2.24%)
Feb 05, 2009
8.862
9.167
8.843
9.113
11,779,694
+0.19(+2.17%)
Feb 04, 2009
8.987
9.117
8.897
8.919
10,592,322
-0.04(-0.44%)
Feb 03, 2009
8.812
9.000
8.742
8.958
10,825,475
+0.19(+2.14%)
Feb 02, 2009
8.680
8.849
8.654
8.771
10,479,085
-0.04(-0.40%)
Jan 30, 2009
8.998
9.035
8.763
8.806
0
-0.14(-1.59%)
Jan 29, 2009
9.090
9.113
8.948
8.948
10,698,376
-0.25(-2.69%)
Jan 28, 2009
9.105
9.265
9.070
9.195
14,186,350
+0.23(+2.57%)
Jan 27, 2009
8.919
9.018
8.866
8.965
11,085,846
+0.08(+0.95%)
Jan 26, 2009
8.833
9.027
8.779
8.880
11,145,297
+0.07(+0.80%)
Jan 23, 2009
8.557
8.895
8.551
8.810
15,801,908
+0.04(+0.49%)
Jan 22, 2009
8.689
8.874
8.598
8.767
13,985,555
-0.11(-1.18%)
Jan 21, 2009
8.664
8.899
8.546
8.872
14,596,413
+0.32(+3.76%)
Jan 20, 2009
8.876
8.920
8.535
8.551
15,804,325
-0.39(-4.36%)
Jan 16, 2009
8.969
9.006
8.754
8.940
16,502,240
+0.10(+1.09%)
Jan 15, 2009
8.746
8.895
8.565
8.843
13,553,394
+0.06(+0.70%)
Jan 14, 2009
8.917
8.946
8.707
8.781
10,076,777
-0.27(-2.94%)
Jan 13, 2009
8.993
9.127
8.963
9.047
9,527,379
+0.03(+0.30%)
Jan 12, 2009
9.158
9.177
8.954
9.020
11,278,292
-0.18(-1.93%)
Jan 09, 2009
9.418
9.420
9.175
9.197
7,460,110
-0.20(-2.17%)
Jan 08, 2009
9.327
9.401
9.251
9.401
8,744,382
+0.03(+0.29%)
Jan 07, 2009
9.486
9.523
9.298
9.375
8,565,458
-0.25(-2.61%)
Jan 06, 2009
9.665
9.737
9.564
9.626
15,341,422
+0.07(+0.71%)
Jan 05, 2009
9.517
9.655
9.474
9.558
16,838,938
+0.01(+0.15%)
Jan 02, 2009
9.261
9.595
9.220
9.544
0
+0.29(+3.09%)
Jan 01, 2009
9.152
9.317
9.129
9.257
0
+0.00(+0.00%)
Dec 31, 2008
9.152
9.317
9.129
9.257
15,262,795
+0.11(+1.22%)
Dec 30, 2008
8.998
9.150
8.950
9.146
11,028,657
+0.21(+2.38%)
Dec 29, 2008
8.985
8.991
8.816
8.934
7,911,607
-0.01(-0.16%)
Dec 26, 2008
8.967
8.967
8.897
8.948
4,082,548
+0.07(+0.74%)
Dec 24, 2008
8.901
8.919
8.843
8.882
4,997,255
-0.03(-0.37%)
Dec 23, 2008
9.024
9.068
8.855
8.915
11,854,802
-0.01(-0.14%)
Dec 22, 2008
9.117
9.119
8.812
8.928
10,455,725
-0.16(-1.77%)
Dec 19, 2008
9.181
9.303
9.078
9.088
9,038,238
-0.04(-0.38%)
Dec 18, 2008
9.309
9.348
9.014
9.123
9,580,351
-0.17(-1.82%)
Dec 17, 2008
9.286
9.439
9.222
9.292
17,094,054
-0.08(-0.90%)
Dec 16, 2008
9.066
9.401
9.061
9.377
15,400,586
+0.37(+4.12%)
Dec 15, 2008
9.127
9.135
8.874
9.006
10,207,400
-0.03(-0.32%)
Dec 12, 2008
8.810
9.103
8.746
9.035
12,435,990
+0.03(+0.37%)
Dec 11, 2008
9.134
9.321
8.966
9.002
13,210,683
-0.21(-2.24%)
Dec 10, 2008
9.150
9.307
9.070
9.208
13,033,239
+0.14(+1.51%)
Dec 09, 2008
9.074
9.319
9.016
9.071
20,125,206
-0.11(-1.20%)
Dec 08, 2008
9.068
9.298
9.064
9.181
14,527,134
+0.30(+3.41%)
Dec 05, 2008
8.474
8.915
8.307
8.878
14,167,698
+0.27(+3.11%)
Dec 04, 2008
8.728
8.909
8.483
8.610
15,090,981
-0.24(-2.75%)
Dec 03, 2008
8.629
8.911
8.476
8.853
20,856,090
+0.15(+1.70%)
Dec 02, 2008
8.575
8.717
8.429
8.705
21,845,658
+0.25(+2.97%)
Dec 01, 2008
8.928
8.930
8.435
8.454
34,306,792
-0.72(-7.82%)
Nov 28, 2008
9.086
9.179
9.053
9.171
7,573,162
+0.02(+0.20%)
Nov 26, 2008
8.672
9.152
8.629
9.152
23,346,944
+0.32(+3.59%)
Nov 25, 2008
8.987
9.010
8.633
8.835
32,817,276
+0.04(+0.49%)
Nov 24, 2008
8.526
8.979
8.437
8.792
26,884,532
+0.41(+4.89%)
Nov 21, 2008
8.044
8.408
7.780
8.382
35,012,688
+0.53(+6.74%)
Nov 20, 2008
8.322
8.528
7.807
7.852
21,377,790
-0.55(-6.57%)
Nov 19, 2008
8.802
8.932
8.373
8.404
11,222,147
-0.44(-4.98%)
Nov 18, 2008
8.678
8.897
8.511
8.845
36,898,064
+0.14(+1.56%)
Nov 17, 2008
8.757
9.026
8.699
8.709
12,133,811
-0.19(-2.11%)
Nov 14, 2008
9.078
9.350
8.876
8.897
15,413,720
-0.45(-4.85%)
Nov 13, 2008
8.676
9.350
8.351
9.350
24,344,254
+0.68(+7.89%)
Nov 12, 2008
8.946
8.979
8.651
8.666
14,969,900
-0.44(-4.86%)
Nov 11, 2008
9.193
9.300
8.987
9.109
14,810,676
-0.23(-2.51%)
Nov 10, 2008
9.585
9.645
9.210
9.344
9,265,309
-0.06(-0.66%)
Nov 07, 2008
9.237
9.414
9.162
9.406
11,639,369
+0.26(+2.82%)
Nov 06, 2008
9.478
9.572
9.075
9.148
13,684,652
-0.43(-4.50%)
Nov 05, 2008
9.904
10.01
9.556
9.579
12,896,365
-0.46(-4.61%)
Nov 04, 2008
9.937
10.06
9.809
10.04
15,495,069
+0.38(+3.91%)
Nov 03, 2008
9.737
9.787
9.583
9.663
6,703,880
-0.11(-1.08%)
Oct 31, 2008
9.556
9.900
9.492
9.768
9,736,153
+0.15(+1.54%)
Oct 30, 2008
9.704
9.723
9.356
9.620
15,320,697
+0.32(+3.41%)
Oct 29, 2008
9.401
9.756
9.284
9.303
22,582,900
-0.07(-0.75%)
Oct 28, 2008
8.746
9.391
8.499
9.373
16,409,791
+0.90(+10.60%)
Oct 27, 2008
8.511
8.979
8.468
8.474
10,892,526
-0.34(-3.81%)
Oct 24, 2008
8.279
9.012
8.241
8.810
14,714,077
-0.29(-3.24%)
Oct 23, 2008
9.055
9.255
8.608
9.105
16,410,771
+0.12(+1.31%)
Oct 22, 2008
9.276
9.434
8.777
8.987
12,042,162
-0.57(-6.01%)
Oct 21, 2008
9.733
9.879
9.542
9.562
16,580,993
-0.34(-3.39%)
Oct 20, 2008
9.581
9.912
9.476
9.898
13,207,460
+0.48(+5.10%)
Oct 17, 2008
9.235
9.882
9.115
9.418
15,287,349
+0.06(+0.64%)
Oct 16, 2008
8.967
9.453
8.604
9.358
16,822,348
+0.35(+3.89%)
Oct 15, 2008
9.673
9.863
8.998
9.008
11,766,720
-0.92(-9.26%)
Oct 14, 2008
10.61
10.89
9.719
9.927
30,606,270
-0.20(-2.01%)
Oct 13, 2008
9.422
10.15
9.356
10.13
18,994,696
+0.86(+9.24%)
Oct 10, 2008
8.899
9.451
8.472
9.274
37,544,532
-0.02(-0.24%)
Oct 09, 2008
10.03
10.18
9.243
9.296
16,985,238
-0.63(-6.35%)
Oct 08, 2008
9.770
10.31
9.706
9.927
17,384,506
-0.09(-0.88%)
Oct 07, 2008
10.60
10.73
9.972
10.02
14,839,555
-0.53(-5.02%)
Oct 06, 2008
10.54
10.70
10.02
10.54
12,514,675
-0.37(-3.40%)
Oct 03, 2008
11.21
11.45
10.92
10.92
11,324,246
-0.15(-1.38%)
Oct 02, 2008
11.44
11.44
11.03
11.07
8,281,746
-0.45(-3.92%)
Oct 01, 2008
11.61
11.64
11.34
11.52
16,933,330
-0.18(-1.53%)
Sep 30, 2008
11.49
11.81
11.30
11.70
8,288,982
+0.44(+3.88%)
Sep 29, 2008
12.01
12.02
11.11
11.26
9,815,639
-0.86(-7.09%)
Sep 26, 2008
11.81
12.12
11.81
12.12
0
+0.06(+0.53%)
Sep 25, 2008
11.87
12.21
11.82
12.06
6,192,698
+0.09(+0.74%)
Sep 24, 2008
12.02
12.07
11.88
11.97
8,972,735
+0.00(+0.02%)
Sep 23, 2008
12.10
12.27
11.94
11.97
9,700,650
-0.16(-1.29%)
Sep 22, 2008
12.47
12.53
12.09
12.12
11,847,177
-0.27(-2.16%)
Sep 19, 2008
13.53
82.45
6.587
12.39
0
+0.27(+2.24%)
Sep 18, 2008
11.91
12.20
11.56
12.12
20,564,560
+0.38(+3.20%)
Sep 17, 2008
12.04
12.13
11.74
11.74
21,117,568
-0.49(-3.98%)
Sep 16, 2008
11.83
12.27
11.79
12.23
24,252,148
+0.12(+0.95%)
Sep 15, 2008
12.16
12.46
12.09
12.11
15,016,140
-0.48(-3.78%)
Sep 12, 2008
12.45
12.61
12.40
12.59
7,690,744
+0.07(+0.56%)
Sep 11, 2008
12.23
12.53
12.18
12.52
9,982,211
+0.19(+1.52%)
Sep 10, 2008
12.31
12.44
12.24
12.33
7,184,149
+0.13(+1.06%)
Sep 09, 2008
12.62
12.78
12.20
12.20
9,428,106
-0.40(-3.14%)
Sep 08, 2008
12.75
12.88
12.43
12.60
11,740,225
+0.15(+1.22%)
Sep 05, 2008
12.40
12.49
12.26
12.45
0
-0.01(-0.12%)
Sep 04, 2008
12.70
12.74
12.44
12.46
9,860,189
-0.36(-2.80%)
Sep 03, 2008
12.82
12.89
12.73
12.82
5,431,799
-0.04(-0.32%)
Sep 02, 2008
13.10
13.12
12.83
12.86
4,827,955
-0.15(-1.14%)
Aug 29, 2008
13.17
13.17
13.01
13.01
5,287,247
-0.19(-1.47%)
Aug 28, 2008
13.18
13.21
13.11
13.20
4,429,715
+0.11(+0.85%)
Aug 27, 2008
13.00
13.13
13.00
13.09
5,248,094
+0.10(+0.76%)
Aug 26, 2008
12.96
13.03
12.93
12.99
3,329,934
+0.04(+0.29%)
Aug 25, 2008
13.11
13.12
12.93
12.96
6,147,502
-0.23(-1.75%)
Aug 22, 2008
13.12
13.20
13.11
13.19
3,491,366
+0.11(+0.84%)
Aug 21, 2008
12.98
13.12
12.94
13.08
5,111,861
+0.04(+0.33%)
Aug 20, 2008
12.99
13.04
12.93
13.03
7,370,228
+0.09(+0.70%)
Aug 19, 2008
12.92
12.98
12.90
12.94
5,669,320
-0.05(-0.35%)
Aug 18, 2008
13.21
13.21
12.94
12.99
9,377,333
-0.15(-1.18%)
Aug 15, 2008
13.16
13.18
13.08
13.14
0
+0.00(+0.00%)
Aug 14, 2008
13.03
13.19
13.00
13.14
4,608,833
+0.04(+0.33%)
Aug 13, 2008
13.05
13.17
13.00
13.10
4,858,978
+0.04(+0.27%)
Aug 12, 2008
13.13
13.14
13.04
13.06
8,719,416
-0.07(-0.53%)
Aug 11, 2008
13.06
13.17
13.03
13.13
4,958,407
+0.07(+0.55%)
Aug 08, 2008
12.80
13.09
12.77
13.06
3,394,621
+0.22(+1.73%)
Aug 07, 2008
12.92
12.98
12.82
12.84
7,866,115
-0.18(-1.41%)
Aug 06, 2008
12.88
13.02
12.85
13.02
5,390,360
+0.16(+1.23%)
Aug 05, 2008
12.63
12.86
12.62
12.86
17,884,792
+0.29(+2.29%)
Aug 04, 2008
12.70
12.72
12.53
12.58
4,636,532
-0.13(-1.01%)
Aug 01, 2008
12.79
12.83
12.67
12.70
18,610,532
-0.07(-0.56%)
Jul 31, 2008
12.90
12.98
12.78
12.78
8,009,779
-0.19(-1.45%)
Jul 30, 2008
12.84
12.99
12.79
12.96
6,360,746
+0.20(+1.58%)
Jul 29, 2008
12.76
12.77
12.61
12.76
6,229,828
+0.17(+1.34%)
Jul 28, 2008
12.72
12.78
12.58
12.59
5,775,680
-0.16(-1.24%)
Jul 25, 2008
12.73
12.79
12.69
12.75
7,497,773
+0.07(+0.55%)
Jul 24, 2008
12.84
12.90
12.64
12.68
9,026,172
-0.17(-1.32%)
Jul 23, 2008
12.90
12.94
12.82
12.85
10,595,472
-0.01(-0.08%)
Jul 22, 2008
12.76
12.87
12.73
12.86
13,260,655
+0.05(+0.40%)
Jul 21, 2008
12.82
12.84
12.74
12.81
11,898,440
+0.04(+0.31%)
Jul 18, 2008
12.82
12.82
12.71
12.77
7,650,018
-0.04(-0.32%)
Jul 17, 2008
12.83
12.84
12.71
12.81
17,165,404
+0.04(+0.34%)
Jul 16, 2008
12.55
12.77
12.53
12.77
17,632,128
+0.18(+1.44%)
Jul 15, 2008
12.60
12.78
12.49
12.59
21,848,132
-0.13(-1.05%)
Jul 14, 2008
12.90
12.90
12.68
12.72
9,809,795
-0.05(-0.37%)
Jul 11, 2008
12.81
12.92
12.62
12.77
12,463,539
-0.17(-1.29%)
Jul 10, 2008
12.78
12.98
12.68
12.94
21,292,606
+0.17(+1.36%)
Jul 09, 2008
13.06
13.07
12.76
12.76
14,638,357
-0.26(-2.01%)
Jul 08, 2008
12.90
13.03
12.77
13.02
14,759,719
+0.13(+0.99%)
Jul 07, 2008
13.05
13.11
12.78
12.90
8,643,949
-0.10(-0.75%)
Jul 04, 2008
13.09
13.09
12.85
12.99
8,929,350
+0.00(+0.00%)
Jul 03, 2008
13.09
13.09
12.85
12.99
8,929,350
+0.04(+0.30%)
Jul 02, 2008
13.26
13.30
12.95
12.95
4,943,070
-0.28(-2.09%)
Jul 01, 2008
13.01
13.23
12.98
13.23
10,332,814
+0.08(+0.60%)
Jun 30, 2008
13.18
13.27
13.14
13.15
4,241,088
-0.02(-0.13%)
Jun 27, 2008
13.15
13.23
13.08
13.17
6,908,508
+0.01(+0.11%)
Jun 26, 2008
13.36
13.41
13.15
13.15
6,682,845
-0.36(-2.65%)
Jun 25, 2008
13.48
13.63
13.45
13.51
4,296,316
+0.07(+0.54%)
Jun 24, 2008
13.44
13.57
13.38
13.44
3,592,290
-0.13(-0.97%)
Jun 23, 2008
13.54
13.59
13.51
13.57
3,285,854
+0.07(+0.52%)
Jun 20, 2008
13.65
13.67
13.45
13.50
7,210,236
-0.23(-1.68%)
Jun 19, 2008
13.70
13.80
13.64
13.73
4,067,332
+0.04(+0.32%)
Jun 18, 2008
13.75
13.78
13.65
13.69
3,772,001
-0.11(-0.81%)
Jun 17, 2008
13.90
13.90
13.80
13.80
4,975,118
-0.04(-0.27%)
Jun 16, 2008
13.72
13.87
13.72
13.84
2,891,312
-0.00(-0.02%)
Jun 13, 2008
13.71
13.84
13.66
13.84
4,422,876
+0.21(+1.53%)
Jun 12, 2008
13.62
13.73
13.54
13.63
7,990,603
+0.02(+0.14%)
Jun 11, 2008
13.78
13.79
13.60
13.61
6,981,573
-0.16(-1.14%)
Jun 10, 2008
13.79
13.85
13.72
13.77
3,996,500
-0.08(-0.55%)
Jun 09, 2008
13.78
13.90
13.68
13.85
4,716,581
+0.08(+0.61%)
Jun 06, 2008
14.03
14.12
13.75
13.76
6,018,016
-0.38(-2.69%)
Jun 05, 2008
13.90
14.15
13.88
14.14
6,573,742
+0.29(+2.13%)
Jun 04, 2008
13.81
13.94
13.77
13.85
3,551,356
+0.03(+0.19%)
Jun 03, 2008
13.96
14.00
13.76
13.82
5,038,995
-0.08(-0.59%)
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.