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
Medifast Inc
(NY:
MED
)
21.46
-0.39 (-1.78%)
Official Closing Price
Updated: 7:00 PM EDT, Jun 7, 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 31, 2006
13.11
14.03
13.01
13.76
824,534
+0.28(+2.04%)
May 30, 2006
14.33
14.33
13.38
13.48
929,334
-0.56(-3.97%)
May 26, 2006
13.30
14.07
13.04
14.04
1,289,921
+0.97(+7.43%)
May 25, 2006
13.07
13.34
12.49
13.07
729,285
+0.11(+0.88%)
May 24, 2006
13.60
13.94
11.63
12.96
1,990,945
-0.52(-3.86%)
May 23, 2006
13.76
13.76
13.21
13.47
1,195,457
+0.34(+2.62%)
May 22, 2006
11.92
13.35
11.87
13.13
1,937,695
+0.71(+5.72%)
May 19, 2006
11.69
12.42
10.94
12.42
1,351,022
+0.75(+6.42%)
May 18, 2006
12.84
12.88
11.46
11.67
1,139,459
-1.09(-8.56%)
May 17, 2006
12.08
13.00
11.71
12.76
1,752,561
+0.54(+4.37%)
May 16, 2006
11.69
12.23
11.16
12.23
3,185,618
+2.10(+20.76%)
May 15, 2006
9.401
10.13
9.172
10.13
864,963
+0.71(+7.55%)
May 12, 2006
9.363
9.630
8.981
9.416
601,980
-0.44(-4.50%)
May 11, 2006
10.31
10.31
9.370
9.860
491,161
-0.31(-3.01%)
May 10, 2006
10.85
10.87
10.09
10.17
420,248
-0.66(-6.14%)
May 09, 2006
10.52
10.85
10.29
10.83
647,642
+0.28(+2.61%)
May 08, 2006
9.707
10.56
9.630
10.56
513,404
+1.03(+10.83%)
May 05, 2006
9.187
9.592
8.713
9.523
385,838
+0.13(+1.38%)
May 04, 2006
9.477
9.477
9.248
9.393
182,386
-0.08(-0.89%)
May 03, 2006
9.821
9.821
9.477
9.477
174,536
-0.15(-1.59%)
May 02, 2006
9.477
9.921
9.325
9.630
306,550
+0.12(+1.29%)
May 01, 2006
9.325
9.668
8.988
9.508
471,798
+0.47(+5.25%)
Apr 28, 2006
8.560
9.080
8.499
9.034
246,104
+0.36(+4.14%)
Apr 27, 2006
8.629
8.790
8.346
8.675
149,546
+0.05(+0.53%)
Apr 26, 2006
9.080
9.172
8.438
8.629
427,706
-0.39(-4.32%)
Apr 25, 2006
8.102
9.286
8.063
9.019
925,409
+1.03(+12.92%)
Apr 24, 2006
7.849
8.025
7.758
7.987
274,626
+0.24(+3.06%)
Apr 21, 2006
7.582
7.880
7.139
7.750
633,512
+0.25(+3.36%)
Apr 20, 2006
7.337
7.605
7.337
7.498
237,861
+0.24(+3.26%)
Apr 19, 2006
6.879
7.391
6.879
7.261
448,639
+0.39(+5.67%)
Apr 18, 2006
6.741
6.879
6.741
6.871
65,287
+0.14(+2.04%)
Apr 17, 2006
6.993
7.146
6.588
6.734
223,338
-0.26(-3.72%)
Apr 13, 2006
6.833
6.993
6.695
6.993
145,752
+0.16(+2.35%)
Apr 12, 2006
6.993
6.993
6.577
6.833
106,108
-0.02(-0.33%)
Apr 11, 2006
7.185
7.253
6.657
6.856
180,685
-0.32(-4.47%)
Apr 10, 2006
7.200
7.261
7.070
7.177
105,716
+0.08(+1.08%)
Apr 07, 2006
7.070
7.185
7.032
7.100
157,004
+0.17(+2.43%)
Apr 06, 2006
6.940
7.177
6.917
6.932
151,116
+0.00(+0.00%)
Apr 05, 2006
6.649
7.024
6.649
6.932
183,956
+0.24(+3.66%)
Apr 04, 2006
6.627
6.787
6.497
6.688
133,584
-0.10(-1.46%)
Apr 03, 2006
7.047
7.070
6.734
6.787
210,124
-0.27(-3.79%)
Mar 31, 2006
6.909
7.062
6.573
7.055
453,219
+0.20(+2.90%)
Mar 30, 2006
6.252
6.886
6.252
6.856
617,288
+0.52(+8.20%)
Mar 29, 2006
6.267
6.336
6.145
6.336
183,171
+0.03(+0.48%)
Mar 28, 2006
6.061
6.306
5.962
6.306
176,760
+0.32(+5.36%)
Mar 27, 2006
6.038
6.069
5.900
5.985
83,866
-0.05(-0.89%)
Mar 24, 2006
6.000
6.107
5.931
6.038
42,260
+0.05(+0.77%)
Mar 23, 2006
6.114
6.344
5.801
5.992
100,613
-0.02(-0.38%)
Mar 22, 2006
6.092
6.145
5.893
6.015
92,109
-0.08(-1.38%)
Mar 21, 2006
6.344
6.405
5.847
6.099
221,114
-0.21(-3.27%)
Mar 20, 2006
6.191
6.497
6.114
6.306
500,451
+0.12(+1.98%)
Mar 17, 2006
6.206
6.336
6.000
6.183
334,157
-0.07(-1.10%)
Mar 16, 2006
5.656
6.336
5.656
6.252
1,089,348
+0.89(+16.52%)
Mar 15, 2006
5.350
5.365
5.159
5.365
172,050
+0.02(+0.29%)
Mar 14, 2006
5.236
5.373
5.159
5.350
71,306
+0.19(+3.70%)
Mar 13, 2006
5.006
5.167
4.930
5.159
131,883
+0.15(+2.90%)
Mar 10, 2006
5.037
5.083
5.006
5.014
47,624
-0.03(-0.61%)
Mar 09, 2006
5.151
5.159
5.037
5.044
18,317
-0.03(-0.60%)
Mar 08, 2006
5.022
5.098
5.022
5.075
45,400
-0.02(-0.45%)
Mar 07, 2006
5.197
5.197
5.006
5.098
52,727
-0.21(-3.89%)
Mar 06, 2006
5.197
5.320
5.159
5.304
87,137
-0.01(-0.14%)
Mar 03, 2006
5.350
5.365
5.312
5.312
145,621
-0.05(-1.00%)
Mar 02, 2006
5.274
5.365
5.274
5.365
48,409
+0.02(+0.29%)
Mar 01, 2006
5.335
5.358
5.274
5.350
64,895
+0.01(+0.14%)
Feb 28, 2006
5.358
5.381
5.251
5.343
98,912
-0.02(-0.29%)
Feb 27, 2006
5.335
5.388
5.320
5.358
51,942
+0.02(+0.43%)
Feb 24, 2006
5.197
5.388
5.197
5.335
104,015
+0.08(+1.60%)
Feb 23, 2006
5.106
5.274
5.106
5.251
83,343
+0.08(+1.48%)
Feb 22, 2006
5.151
5.213
5.106
5.174
82,688
+0.02(+0.45%)
Feb 21, 2006
5.098
5.167
5.006
5.151
66,334
+0.05(+0.90%)
Feb 17, 2006
4.930
5.121
4.930
5.106
73,530
+0.06(+1.21%)
Feb 16, 2006
5.014
5.167
4.922
5.044
85,436
+0.08(+1.54%)
Feb 15, 2006
4.846
5.060
4.815
4.968
137,509
+0.18(+3.72%)
Feb 14, 2006
4.739
4.838
4.739
4.790
69,474
+0.05(+1.08%)
Feb 13, 2006
4.624
4.853
4.624
4.739
31,924
-0.08(-1.59%)
Feb 10, 2006
4.846
4.846
4.647
4.815
55,998
-0.02(-0.32%)
Feb 09, 2006
4.670
4.853
4.578
4.830
183,825
+0.05(+1.12%)
Feb 08, 2006
4.915
4.915
4.601
4.777
146,144
-0.12(-2.50%)
Feb 07, 2006
5.159
5.159
4.769
4.899
179,639
-0.33(-6.29%)
Feb 06, 2006
5.121
5.228
5.044
5.228
103,622
-0.01(-0.15%)
Feb 03, 2006
5.083
5.304
5.067
5.236
229,095
+0.11(+2.24%)
Feb 02, 2006
5.052
5.151
5.014
5.121
177,545
+0.06(+1.21%)
Feb 01, 2006
4.876
5.067
4.838
5.060
161,191
+0.17(+3.44%)
Jan 31, 2006
4.930
4.960
4.777
4.892
71,436
-0.05(-1.08%)
Jan 30, 2006
4.853
4.968
4.800
4.945
147,060
+0.17(+3.52%)
Jan 27, 2006
4.739
4.892
4.632
4.777
216,927
+0.10(+2.12%)
Jan 26, 2006
4.509
4.769
4.433
4.678
308,644
+0.17(+3.73%)
Jan 25, 2006
4.487
4.555
4.479
4.509
107,547
+0.01(+0.17%)
Jan 24, 2006
4.548
4.586
4.425
4.502
134,238
+0.11(+2.42%)
Jan 23, 2006
4.456
4.456
4.288
4.396
157,527
-0.03(-0.67%)
Jan 20, 2006
4.555
4.578
4.364
4.425
66,465
-0.13(-2.85%)
Jan 19, 2006
4.601
4.701
4.555
4.555
124,556
-0.02(-0.33%)
Jan 18, 2006
4.433
4.739
4.433
4.571
232,758
+0.18(+4.18%)
Jan 17, 2006
4.402
4.471
4.295
4.387
72,222
-0.05(-1.20%)
Jan 13, 2006
4.509
4.509
4.395
4.441
39,905
-0.11(-2.35%)
Jan 12, 2006
4.395
4.548
4.250
4.548
154,649
+0.19(+4.39%)
Jan 11, 2006
4.808
4.899
4.357
4.357
270,047
-0.42(-8.80%)
Jan 10, 2006
4.624
4.800
4.593
4.777
183,171
+0.15(+3.31%)
Jan 09, 2006
4.525
4.693
4.357
4.624
120,239
+0.13(+2.89%)
Jan 06, 2006
4.318
4.601
4.318
4.494
161,583
-0.07(-1.51%)
Jan 05, 2006
4.204
4.624
4.196
4.563
199,526
+0.32(+7.57%)
Jan 04, 2006
4.127
4.349
4.127
4.242
126,126
+0.11(+2.78%)
Jan 03, 2006
3.974
4.150
3.974
4.127
68,035
+0.12(+3.05%)
Dec 30, 2005
3.990
4.112
3.898
4.005
83,604
-0.01(-0.19%)
Dec 29, 2005
4.089
4.089
4.013
4.013
47,755
-0.08(-2.05%)
Dec 28, 2005
4.089
4.143
4.066
4.097
58,222
+0.02(+0.37%)
Dec 27, 2005
4.196
4.196
4.074
4.081
47,886
-0.04(-0.93%)
Dec 23, 2005
4.188
4.196
4.051
4.120
44,484
-0.05(-1.28%)
Dec 22, 2005
4.081
4.204
4.081
4.173
79,418
+0.11(+2.82%)
Dec 21, 2005
3.974
4.089
3.944
4.058
64,502
+0.10(+2.51%)
Dec 20, 2005
3.898
4.013
3.883
3.959
69,474
+0.01(+0.19%)
Dec 19, 2005
3.951
4.051
3.875
3.951
52,465
-0.05(-1.15%)
Dec 16, 2005
4.013
4.066
3.974
3.997
52,858
+0.00(+0.00%)
Dec 15, 2005
4.089
4.089
3.944
3.997
82,296
-0.06(-1.51%)
Dec 14, 2005
4.188
4.188
4.005
4.058
91,847
-0.14(-3.28%)
Dec 13, 2005
4.204
4.204
4.098
4.196
39,512
-0.02(-0.36%)
Dec 12, 2005
4.127
4.265
4.127
4.211
74,838
+0.09(+2.23%)
Dec 09, 2005
4.127
4.143
3.982
4.120
93,286
+0.11(+2.86%)
Dec 08, 2005
4.257
4.288
3.982
4.005
183,171
-0.29(-6.76%)
Dec 07, 2005
4.288
4.341
4.288
4.295
42,914
+0.02(+0.36%)
Dec 06, 2005
4.318
4.357
4.257
4.280
56,783
-0.08(-1.75%)
Dec 05, 2005
4.318
4.387
4.211
4.357
100,875
+0.02(+0.53%)
Dec 02, 2005
4.326
4.395
4.257
4.334
113,828
+0.01(+0.18%)
Dec 01, 2005
4.127
4.494
4.089
4.326
184,349
+0.21(+5.01%)
Nov 30, 2005
4.112
4.135
3.974
4.120
79,418
-0.02(-0.37%)
Nov 29, 2005
4.089
4.204
4.013
4.135
157,789
+0.05(+1.12%)
Nov 28, 2005
3.936
4.104
3.936
4.089
150,331
+0.18(+4.49%)
Nov 25, 2005
3.936
3.967
3.745
3.913
72,876
-0.08(-1.92%)
Nov 23, 2005
4.028
4.104
3.974
3.990
113,043
+0.00(+0.00%)
Nov 22, 2005
4.127
4.127
3.982
3.990
94,333
-0.14(-3.33%)
Nov 21, 2005
4.081
4.135
4.036
4.127
78,502
+0.09(+2.27%)
Nov 18, 2005
3.936
4.089
3.890
4.036
168,648
+0.10(+2.52%)
Nov 17, 2005
3.822
4.036
3.822
3.936
233,674
-0.10(-2.46%)
Nov 16, 2005
4.058
4.127
3.974
4.036
144,313
-0.02(-0.56%)
Nov 15, 2005
4.242
4.234
4.051
4.058
218,366
-0.18(-4.15%)
Nov 14, 2005
3.890
4.280
3.822
4.234
554,487
+0.37(+9.70%)
Nov 11, 2005
3.844
3.913
3.669
3.860
445,369
-0.11(-2.88%)
Nov 10, 2005
3.608
3.982
3.478
3.974
944,119
+0.62(+18.45%)
Nov 09, 2005
3.164
3.501
3.164
3.355
224,908
+0.12(+3.78%)
Nov 08, 2005
3.516
3.554
2.828
3.233
141,827
-0.24(-7.03%)
Nov 07, 2005
3.401
3.707
3.401
3.478
401,800
+0.08(+2.25%)
Nov 04, 2005
3.065
3.485
3.057
3.401
209,600
+0.37(+12.09%)
Nov 03, 2005
3.019
3.088
2.943
3.034
81,642
+0.05(+1.79%)
Nov 02, 2005
3.004
3.050
2.920
2.981
47,362
-0.02(-0.51%)
Nov 01, 2005
2.981
3.050
2.981
2.996
19,625
+0.03(+1.03%)
Oct 31, 2005
2.904
2.966
2.897
2.966
30,354
+0.04(+1.31%)
Oct 28, 2005
2.935
2.981
2.904
2.927
30,354
-0.02(-0.78%)
Oct 27, 2005
2.981
2.981
2.927
2.950
40,690
-0.02(-0.52%)
Oct 26, 2005
3.042
3.057
2.958
2.966
45,792
-0.01(-0.26%)
Oct 25, 2005
2.981
3.042
2.973
2.973
37,288
-0.01(-0.26%)
Oct 24, 2005
3.050
3.057
2.981
2.981
45,400
-0.01(-0.26%)
Oct 21, 2005
3.019
3.050
2.981
2.988
61,362
+0.01(+0.26%)
Oct 20, 2005
3.065
3.088
2.981
2.981
124,556
+0.01(+0.26%)
Oct 19, 2005
2.981
3.057
2.904
2.973
50,372
-0.03(-1.02%)
Oct 18, 2005
2.996
3.088
2.981
3.004
44,484
+0.00(+0.00%)
Oct 17, 2005
3.034
3.126
2.981
3.004
156,611
-0.11(-3.44%)
Oct 14, 2005
3.080
3.149
3.080
3.111
69,605
+0.02(+0.49%)
Oct 13, 2005
3.141
3.141
3.065
3.095
89,361
-0.05(-1.70%)
Oct 12, 2005
3.141
3.157
3.065
3.149
81,380
+0.01(+0.24%)
Oct 11, 2005
3.103
3.149
3.065
3.141
58,091
-0.04(-1.20%)
Oct 10, 2005
3.057
3.195
3.057
3.180
130,444
+0.09(+2.97%)
Oct 07, 2005
3.057
3.195
3.034
3.088
147,060
+0.07(+2.28%)
Oct 06, 2005
2.981
3.095
2.912
3.019
171,265
+0.01(+0.25%)
Oct 05, 2005
2.973
3.065
2.866
3.011
127,696
+0.07(+2.34%)
Oct 04, 2005
2.973
2.988
2.943
2.943
99,566
-0.02(-0.77%)
Oct 03, 2005
3.019
3.095
2.866
2.966
157,527
-0.09(-3.00%)
Sep 30, 2005
3.057
3.088
3.019
3.057
33,494
-0.04(-1.23%)
Sep 29, 2005
3.118
3.134
3.019
3.095
64,240
-0.04(-1.22%)
Sep 28, 2005
2.981
3.210
2.981
3.134
107,809
+0.12(+4.06%)
Sep 27, 2005
3.011
3.042
2.996
3.011
26,821
+0.03(+1.03%)
Sep 26, 2005
2.943
3.057
2.943
2.981
56,129
+0.02(+0.52%)
Sep 23, 2005
2.966
3.027
2.912
2.966
66,857
-0.01(-0.26%)
Sep 22, 2005
3.050
3.057
2.943
2.973
54,820
-0.07(-2.26%)
Sep 21, 2005
3.057
3.111
2.943
3.042
78,633
-0.02(-0.50%)
Sep 20, 2005
3.172
3.172
2.981
3.057
71,567
+0.00(+0.00%)
Sep 19, 2005
3.172
3.172
2.943
3.057
192,461
-0.08(-2.68%)
Sep 16, 2005
3.332
3.332
3.073
3.141
106,370
-0.15(-4.42%)
Sep 15, 2005
3.325
3.325
3.210
3.287
46,708
+0.03(+0.94%)
Sep 14, 2005
3.264
3.309
3.233
3.256
25,382
+0.04(+1.19%)
Sep 13, 2005
3.241
3.309
3.218
3.218
67,381
+0.00(+0.00%)
Sep 12, 2005
3.248
3.271
3.195
3.218
48,540
-0.02(-0.47%)
Sep 09, 2005
3.034
3.248
2.981
3.233
160,275
+0.25(+8.46%)
Sep 08, 2005
3.180
3.202
2.752
2.981
431,107
-0.26(-8.02%)
Sep 07, 2005
3.416
3.416
3.195
3.241
107,286
-0.18(-5.15%)
Sep 06, 2005
3.287
3.439
3.287
3.416
55,474
+0.12(+3.71%)
Sep 02, 2005
3.325
3.325
3.271
3.294
38,335
-0.03(-0.92%)
Sep 01, 2005
3.157
3.325
3.141
3.325
83,343
+0.18(+5.84%)
Aug 31, 2005
3.134
3.141
3.088
3.141
79,025
+0.00(+0.00%)
Aug 30, 2005
3.073
3.164
3.073
3.141
96,426
+0.05(+1.48%)
Aug 29, 2005
3.141
3.172
3.058
3.095
85,698
-0.05(-1.70%)
Aug 26, 2005
3.118
3.172
3.095
3.149
65,418
+0.06(+1.98%)
Aug 25, 2005
3.088
3.210
3.080
3.088
133,846
+0.01(+0.25%)
Aug 24, 2005
3.256
3.256
3.080
3.080
94,725
-0.15(-4.73%)
Aug 23, 2005
3.264
3.279
3.149
3.233
166,555
+0.08(+2.42%)
Aug 22, 2005
3.325
3.386
3.103
3.157
237,730
-0.18(-5.28%)
Aug 19, 2005
3.180
3.386
3.180
3.332
153,995
+0.12(+3.81%)
Aug 18, 2005
3.493
3.493
3.180
3.210
321,597
-0.28(-8.10%)
Aug 17, 2005
3.409
3.562
3.409
3.493
131,098
+0.07(+2.01%)
Aug 16, 2005
3.386
3.592
3.386
3.424
250,029
+0.04(+1.13%)
Aug 15, 2005
3.332
3.432
3.065
3.386
219,544
+0.05(+1.61%)
Aug 12, 2005
3.516
3.615
3.279
3.332
218,890
-0.12(-3.54%)
Aug 11, 2005
3.363
3.470
3.233
3.455
483,835
+0.31(+9.97%)
Aug 10, 2005
4.036
4.036
3.118
3.141
1,701,272
-1.73(-35.48%)
Aug 09, 2005
5.534
5.648
4.815
4.869
538,786
-0.54(-10.03%)
Aug 08, 2005
4.884
5.419
4.853
5.411
728,761
+0.60(+12.38%)
Aug 05, 2005
4.678
4.823
4.662
4.815
190,236
+0.10(+2.11%)
Aug 04, 2005
4.739
4.785
4.647
4.716
208,554
-0.02(-0.48%)
Aug 03, 2005
4.586
4.739
4.555
4.739
137,509
+0.15(+3.33%)
Aug 02, 2005
4.678
4.678
4.402
4.586
330,363
-0.11(-2.44%)
Aug 01, 2005
4.777
4.777
4.616
4.701
237,076
-0.08(-1.60%)
Jul 29, 2005
4.815
4.853
4.624
4.777
142,873
-0.15(-3.10%)
Jul 28, 2005
4.800
5.006
4.777
4.930
411,351
+0.41(+8.95%)
Jul 27, 2005
4.601
4.823
4.341
4.525
524,917
-0.24(-5.13%)
Jul 26, 2005
5.144
5.151
4.593
4.769
363,988
-0.32(-6.31%)
Jul 25, 2005
4.884
5.090
4.815
5.090
526,618
+0.24(+4.88%)
Jul 22, 2005
4.571
4.892
4.532
4.853
451,518
+0.28(+6.01%)
Jul 21, 2005
4.662
4.746
4.509
4.578
161,976
-0.15(-3.07%)
Jul 20, 2005
4.662
4.777
4.433
4.723
273,972
+0.06(+1.31%)
Jul 19, 2005
4.915
4.915
4.509
4.662
364,773
-0.14(-2.87%)
Jul 18, 2005
4.456
4.922
4.357
4.800
1,112,506
+0.45(+10.37%)
Jul 15, 2005
3.898
4.387
3.898
4.349
534,076
+0.40(+10.06%)
Jul 14, 2005
4.112
4.196
3.676
3.951
529,366
-0.18(-4.26%)
Jul 13, 2005
4.234
4.242
3.822
4.127
535,908
+0.00(+0.00%)
Jul 12, 2005
3.684
4.219
3.669
4.127
1,026,285
+0.47(+12.73%)
Jul 11, 2005
3.202
3.661
3.202
3.661
489,591
+0.39(+11.92%)
Jul 08, 2005
3.401
3.401
3.095
3.271
370,006
-0.05(-1.61%)
Jul 07, 2005
2.966
3.546
2.828
3.325
803,862
+0.28(+9.30%)
Jul 06, 2005
2.316
3.042
2.300
3.042
1,069,853
+0.74(+32.23%)
Jul 05, 2005
2.339
2.346
2.293
2.301
17,924
-0.04(-1.63%)
Jul 01, 2005
2.293
2.339
2.293
2.339
27,868
+0.02(+0.66%)
Jun 30, 2005
2.331
2.339
2.293
2.324
41,998
+0.01(+0.33%)
Jun 29, 2005
2.293
2.331
2.278
2.316
94,202
+0.04(+1.68%)
Jun 28, 2005
2.270
2.285
2.224
2.278
31,008
+0.04(+1.71%)
Jun 27, 2005
2.270
2.270
2.224
2.239
19,756
+0.00(+0.00%)
Jun 24, 2005
2.224
2.270
2.224
2.239
19,102
-0.03(-1.35%)
Jun 23, 2005
2.285
2.293
2.239
2.270
32,709
+0.00(+0.00%)
Jun 22, 2005
2.285
2.285
2.239
2.270
44,353
-0.01(-0.34%)
Jun 21, 2005
2.285
2.285
2.255
2.278
27,083
-0.02(-0.67%)
Jun 20, 2005
2.255
2.293
2.255
2.293
25,774
-0.02(-0.99%)
Jun 17, 2005
2.255
2.339
2.255
2.316
51,680
-0.02(-0.66%)
Jun 16, 2005
2.339
2.339
2.285
2.331
82,819
+0.02(+0.66%)
Jun 15, 2005
2.270
2.331
2.239
2.316
37,157
-0.03(-1.30%)
Jun 14, 2005
2.293
2.354
2.293
2.346
54,689
+0.05(+1.99%)
Jun 13, 2005
2.232
2.308
2.224
2.301
69,997
+0.06(+2.73%)
Jun 10, 2005
2.201
2.255
2.201
2.239
55,605
+0.02(+0.69%)
Jun 09, 2005
2.255
2.255
2.201
2.224
49,194
-0.04(-1.69%)
Jun 08, 2005
2.293
2.293
2.255
2.262
34,148
-0.02(-1.00%)
Jun 07, 2005
2.216
2.293
2.216
2.285
45,923
-0.01(-0.33%)
Jun 06, 2005
2.339
2.339
2.262
2.293
51,811
-0.05(-1.96%)
Jun 03, 2005
2.316
2.346
2.308
2.339
37,550
+0.01(+0.33%)
Jun 02, 2005
2.331
2.331
2.301
2.331
15,177
-0.02(-0.97%)
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.