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
Xpo Inc
(NY:
XPO
)
106.98
+0.61 (+0.57%)
Official Closing Price
Updated: 7:00 PM EDT, May 31, 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, 2012
5.969
6.260
5.961
6.177
2,325,449
+0.12(+2.00%)
May 30, 2012
6.056
6.073
5.911
6.056
490,345
-0.10(-1.63%)
May 29, 2012
6.087
6.156
5.869
6.156
542,769
+0.06(+0.91%)
May 25, 2012
6.056
6.132
5.949
6.101
336,344
-0.01(-0.17%)
May 24, 2012
5.724
6.156
5.679
6.111
1,370,089
+0.46(+8.07%)
May 23, 2012
5.655
5.689
5.361
5.655
994,859
-0.03(-0.61%)
May 22, 2012
5.717
5.786
5.641
5.689
409,161
+0.02(+0.31%)
May 21, 2012
5.343
5.866
5.319
5.672
564,241
+0.29(+5.40%)
May 18, 2012
5.558
5.596
5.330
5.381
554,196
-0.16(-2.81%)
May 17, 2012
5.700
5.700
5.475
5.537
797,816
-0.18(-3.15%)
May 16, 2012
5.464
5.904
5.464
5.717
1,016,579
+0.30(+5.49%)
May 15, 2012
5.292
5.464
5.292
5.420
453,830
+0.15(+2.75%)
May 14, 2012
5.534
5.534
5.188
5.274
1,534,271
-0.34(-6.04%)
May 11, 2012
5.603
5.878
5.589
5.613
892,307
+0.08(+1.44%)
May 10, 2012
5.482
5.575
5.395
5.534
1,298,924
+0.07(+1.27%)
May 09, 2012
5.478
5.492
5.433
5.464
425,156
-0.04(-0.75%)
May 08, 2012
5.565
5.625
5.447
5.506
368,042
-0.08(-1.42%)
May 07, 2012
5.516
5.641
5.506
5.586
232,817
+0.09(+1.57%)
May 04, 2012
5.720
5.810
5.492
5.499
328,601
-0.15(-2.69%)
May 03, 2012
5.772
5.862
5.603
5.651
420,926
-0.12(-2.04%)
May 02, 2012
5.755
5.810
5.710
5.769
247,691
+0.02(+0.30%)
May 01, 2012
5.745
5.838
5.710
5.752
383,335
+0.01(+0.12%)
Apr 30, 2012
5.890
5.890
5.720
5.745
271,152
-0.08(-1.42%)
Apr 27, 2012
5.814
5.828
5.675
5.828
182,021
+0.04(+0.72%)
Apr 26, 2012
5.855
5.855
5.731
5.786
298,122
-0.05(-0.83%)
Apr 25, 2012
5.973
5.987
5.793
5.835
461,443
+0.02(+0.42%)
Apr 24, 2012
5.765
5.990
5.714
5.810
321,398
+0.07(+1.27%)
Apr 23, 2012
5.831
5.831
5.669
5.738
400,486
-0.12(-2.07%)
Apr 20, 2012
5.890
5.980
5.838
5.859
321,479
+0.02(+0.36%)
Apr 19, 2012
5.942
6.063
5.835
5.838
323,471
-0.04(-0.65%)
Apr 18, 2012
5.990
6.118
5.845
5.876
389,288
-0.20(-3.30%)
Apr 17, 2012
5.980
6.177
5.921
6.077
735,755
+0.20(+3.47%)
Apr 16, 2012
5.935
5.952
5.752
5.873
367,490
-0.03(-0.47%)
Apr 13, 2012
5.866
5.935
5.717
5.900
441,790
-0.02(-0.35%)
Apr 12, 2012
5.814
5.963
5.814
5.921
458,190
+0.12(+2.09%)
Apr 11, 2012
5.575
5.845
5.454
5.800
530,530
+0.23(+4.10%)
Apr 10, 2012
5.727
5.821
5.551
5.572
769,454
-0.20(-3.42%)
Apr 09, 2012
5.669
5.814
5.636
5.769
425,847
+0.00(+0.06%)
Apr 05, 2012
5.980
6.070
5.731
5.765
1,117,604
-0.17(-2.86%)
Apr 04, 2012
5.997
6.077
5.866
5.935
561,291
-0.14(-2.28%)
Apr 03, 2012
5.883
6.073
5.807
6.073
881,493
+0.16(+2.75%)
Apr 02, 2012
5.928
6.084
5.911
5.911
1,037,915
+0.10(+1.73%)
Mar 30, 2012
5.738
5.841
5.661
5.810
475,220
+0.13(+2.38%)
Mar 29, 2012
5.710
5.731
5.478
5.675
388,201
-0.06(-0.97%)
Mar 28, 2012
5.869
5.883
5.665
5.731
291,281
-0.12(-2.07%)
Mar 27, 2012
5.845
5.945
5.727
5.852
474,920
+0.07(+1.14%)
Mar 26, 2012
5.772
5.883
5.696
5.786
540,138
+0.13(+2.26%)
Mar 23, 2012
5.848
5.876
5.512
5.658
1,628,609
-0.20(-3.48%)
Mar 22, 2012
5.828
6.014
5.755
5.862
670,245
-0.01(-0.18%)
Mar 21, 2012
5.869
5.886
5.752
5.873
381,317
+0.00(+0.00%)
Mar 20, 2012
5.918
5.918
5.707
5.873
716,056
-0.02(-0.29%)
Mar 19, 2012
5.793
5.904
5.701
5.890
743,079
+0.17(+2.96%)
Mar 16, 2012
5.734
5.845
5.658
5.720
1,524,282
+0.05(+0.85%)
Mar 15, 2012
5.641
6.073
5.447
5.672
15,245,334
+0.07(+1.17%)
Mar 14, 2012
5.188
5.748
5.188
5.606
1,188,172
+0.36(+6.79%)
Mar 13, 2012
5.250
5.316
4.984
5.250
1,353,120
-0.36(-6.47%)
Mar 12, 2012
5.468
5.630
5.371
5.613
422,415
+0.05(+0.93%)
Mar 09, 2012
5.198
5.586
5.198
5.561
1,056,818
+0.27(+5.03%)
Mar 08, 2012
5.575
5.625
5.240
5.295
817,336
-0.24(-4.31%)
Mar 07, 2012
6.039
6.086
5.437
5.534
1,003,053
-0.51(-8.41%)
Mar 06, 2012
6.032
6.173
5.976
6.042
721,391
-0.21(-3.32%)
Mar 05, 2012
6.267
6.433
6.173
6.250
636,491
-0.09(-1.47%)
Mar 02, 2012
6.208
6.395
6.146
6.343
1,171,098
+0.20(+3.21%)
Mar 01, 2012
5.803
6.194
5.803
6.146
923,866
+0.35(+5.96%)
Feb 29, 2012
5.665
5.841
5.665
5.800
420,319
+0.15(+2.63%)
Feb 28, 2012
5.572
5.700
5.440
5.651
968,076
+0.13(+2.35%)
Feb 27, 2012
5.430
5.609
5.392
5.522
481,882
+0.10(+1.82%)
Feb 24, 2012
5.364
5.454
5.330
5.423
335,025
+0.06(+1.10%)
Feb 23, 2012
5.222
5.392
5.084
5.364
491,701
+0.17(+3.33%)
Feb 22, 2012
4.921
5.298
4.921
5.191
513,283
+0.19(+3.80%)
Feb 21, 2012
4.939
5.059
4.939
5.001
387,666
+0.04(+0.91%)
Feb 17, 2012
5.164
5.243
4.921
4.956
557,822
-0.20(-3.83%)
Feb 16, 2012
5.015
5.188
4.918
5.153
411,494
+0.14(+2.76%)
Feb 15, 2012
4.963
5.101
4.866
5.015
385,012
+0.07(+1.40%)
Feb 14, 2012
4.915
4.946
4.776
4.946
273,849
+0.07(+1.49%)
Feb 13, 2012
4.714
4.911
4.707
4.873
424,471
+0.20(+4.22%)
Feb 10, 2012
4.486
4.738
4.410
4.676
998,453
+0.23(+5.13%)
Feb 09, 2012
4.150
4.517
4.081
4.448
976,328
+0.31(+7.44%)
Feb 08, 2012
3.977
4.150
3.915
4.140
584,064
+0.16(+4.09%)
Feb 07, 2012
4.002
4.078
3.963
3.977
246,445
-0.03(-0.78%)
Feb 06, 2012
3.957
4.040
3.957
4.008
102,387
+0.02(+0.61%)
Feb 03, 2012
4.015
4.029
3.960
3.984
97,570
+0.02(+0.61%)
Feb 02, 2012
3.977
4.026
3.960
3.960
273,288
-0.06(-1.38%)
Feb 01, 2012
3.977
4.036
3.950
4.015
84,506
+0.05(+1.19%)
Jan 31, 2012
3.953
3.984
3.946
3.968
92,608
+0.02(+0.47%)
Jan 30, 2012
3.950
3.988
3.922
3.950
179,760
-0.03(-0.70%)
Jan 27, 2012
3.988
3.988
3.960
3.977
101,378
-0.01(-0.17%)
Jan 26, 2012
3.981
4.050
3.947
3.984
210,536
+0.02(+0.44%)
Jan 25, 2012
3.977
4.043
3.939
3.967
157,800
-0.02(-0.61%)
Jan 24, 2012
3.943
4.029
3.915
3.991
117,240
+0.01(+0.17%)
Jan 23, 2012
4.109
4.119
3.963
3.984
147,802
+0.00(+0.09%)
Jan 20, 2012
3.977
3.991
3.974
3.981
98,654
+0.00(+0.00%)
Jan 19, 2012
3.953
3.995
3.953
3.981
122,913
-0.00(-0.09%)
Jan 18, 2012
4.005
4.043
3.960
3.984
172,384
+0.00(+0.00%)
Jan 17, 2012
3.988
4.053
3.953
3.984
333,478
+0.02(+0.52%)
Jan 13, 2012
3.912
4.012
3.912
3.963
86,114
+0.04(+0.97%)
Jan 12, 2012
4.064
4.064
3.874
3.925
334,748
-0.14(-3.40%)
Jan 11, 2012
4.046
4.130
4.029
4.064
67,198
-0.01(-0.17%)
Jan 10, 2012
4.112
4.119
4.022
4.071
111,975
+0.02(+0.60%)
Jan 09, 2012
4.098
4.140
4.019
4.046
55,673
-0.04(-1.10%)
Jan 06, 2012
4.064
4.098
4.029
4.091
86,099
+0.03(+0.85%)
Jan 05, 2012
4.026
4.067
3.891
4.057
81,918
+0.00(+0.09%)
Jan 04, 2012
4.074
4.081
3.950
4.053
350,616
-0.22(-5.10%)
Dec 30, 2011
4.323
4.358
4.244
4.271
76,341
-0.03(-0.72%)
Dec 29, 2011
4.171
4.399
4.171
4.302
229,056
+0.15(+3.49%)
Dec 28, 2011
4.254
4.271
4.136
4.157
111,009
-0.12(-2.91%)
Dec 27, 2011
4.313
4.323
4.206
4.282
61,132
-0.03(-0.66%)
Dec 23, 2011
4.254
4.320
4.226
4.310
71,449
+0.12(+2.82%)
Dec 21, 2011
4.074
4.219
4.064
4.192
121,785
+0.11(+2.62%)
Dec 20, 2011
4.008
4.095
3.825
4.085
379,544
+0.01(+0.25%)
Dec 19, 2011
4.109
4.202
4.064
4.074
311,325
-0.01(-0.17%)
Dec 16, 2011
4.130
4.150
4.074
4.081
118,437
-0.00(-0.08%)
Dec 15, 2011
4.033
4.147
4.002
4.085
239,456
+0.09(+2.34%)
Dec 14, 2011
3.960
4.033
3.950
3.991
129,999
+0.02(+0.44%)
Dec 13, 2011
4.026
4.116
3.967
3.974
279,033
-0.02(-0.44%)
Dec 12, 2011
4.043
4.043
3.939
3.991
121,678
+0.01(+0.35%)
Dec 09, 2011
3.946
3.998
3.881
3.977
129,713
+0.06(+1.50%)
Dec 08, 2011
3.943
4.012
3.836
3.919
121,265
-0.06(-1.56%)
Dec 07, 2011
3.936
4.188
3.891
3.981
474,980
-0.01(-0.35%)
Dec 06, 2011
3.867
4.071
3.867
3.995
295,804
+0.15(+3.96%)
Dec 05, 2011
3.708
3.919
3.663
3.842
612,859
+0.18(+4.91%)
Dec 02, 2011
3.618
3.701
3.606
3.663
106,464
+0.09(+2.62%)
Dec 01, 2011
3.490
3.631
3.427
3.569
171,771
+0.08(+2.28%)
Nov 30, 2011
3.424
3.528
3.414
3.490
173,388
+0.10(+3.06%)
Nov 29, 2011
3.279
3.517
3.265
3.386
412,972
+0.10(+2.95%)
Nov 28, 2011
3.185
3.421
3.151
3.289
224,140
+0.14(+4.49%)
Nov 25, 2011
3.165
3.168
3.037
3.147
40,502
-0.02(-0.55%)
Nov 23, 2011
3.182
3.230
2.988
3.165
291,785
-0.02(-0.54%)
Nov 22, 2011
3.230
3.279
3.151
3.182
122,869
-0.03(-0.86%)
Nov 21, 2011
3.279
3.279
3.130
3.210
153,373
-0.08(-2.42%)
Nov 18, 2011
3.306
3.369
3.275
3.289
61,760
-0.01(-0.31%)
Nov 17, 2011
3.407
3.431
3.261
3.299
319,253
-0.14(-4.12%)
Nov 16, 2011
3.396
3.483
3.396
3.441
58,941
-0.01(-0.40%)
Nov 15, 2011
3.376
3.455
3.258
3.455
166,093
+0.07(+2.04%)
Nov 14, 2011
3.552
3.631
3.293
3.386
202,362
-0.16(-4.58%)
Nov 11, 2011
3.687
3.687
3.486
3.548
308,153
-0.08(-2.15%)
Nov 10, 2011
3.670
3.670
3.580
3.626
76,283
+0.05(+1.50%)
Nov 09, 2011
3.704
3.704
3.362
3.573
376,867
-0.13(-3.46%)
Nov 08, 2011
3.638
3.797
3.604
3.701
210,447
+0.06(+1.61%)
Nov 07, 2011
3.915
4.161
3.597
3.642
502,044
-0.59(-14.04%)
Nov 04, 2011
4.271
4.327
4.088
4.237
204,190
-0.04(-0.89%)
Nov 03, 2011
4.351
4.382
4.154
4.275
220,382
+0.00(+0.00%)
Nov 02, 2011
4.309
4.420
4.271
4.275
297,411
+0.09(+2.15%)
Nov 01, 2011
4.085
4.344
4.029
4.185
359,969
-0.19(-4.42%)
Oct 31, 2011
4.278
4.427
4.216
4.379
575,135
+0.11(+2.59%)
Oct 28, 2011
4.026
4.337
3.984
4.268
361,259
+0.20(+4.93%)
Oct 27, 2011
4.043
4.109
3.981
4.067
478,438
+0.13(+3.25%)
Oct 26, 2011
3.891
4.019
3.842
3.939
507,086
+0.10(+2.52%)
Oct 25, 2011
3.804
3.957
3.759
3.842
316,601
-0.03(-0.65%)
Oct 24, 2011
3.735
3.884
3.659
3.868
237,198
+0.18(+5.00%)
Oct 21, 2011
3.600
3.763
3.600
3.683
277,845
+0.11(+3.00%)
Oct 20, 2011
3.244
3.580
3.199
3.576
272,638
+0.34(+10.59%)
Oct 19, 2011
3.265
3.265
3.182
3.234
127,403
+0.00(+0.11%)
Oct 18, 2011
3.158
3.279
3.113
3.230
136,433
+0.09(+2.98%)
Oct 17, 2011
3.133
3.158
3.072
3.137
159,226
+0.00(+0.11%)
Oct 14, 2011
3.216
3.216
3.082
3.133
141,684
+0.01(+0.33%)
Oct 13, 2011
3.113
3.123
3.047
3.123
78,963
+0.01(+0.44%)
Oct 12, 2011
3.078
3.147
3.057
3.109
356,112
+0.08(+2.74%)
Oct 11, 2011
2.698
3.047
2.698
3.026
486,818
+0.34(+12.76%)
Oct 10, 2011
2.573
2.722
2.573
2.684
317,732
+0.13(+5.29%)
Oct 07, 2011
2.646
2.670
2.490
2.549
271,039
-0.06(-2.38%)
Oct 06, 2011
2.611
2.622
2.584
2.611
75,930
-0.01(-0.40%)
Oct 05, 2011
2.414
2.743
2.369
2.622
320,256
+0.21(+8.60%)
Oct 04, 2011
2.435
2.452
2.286
2.414
390,612
-0.02(-0.99%)
Oct 03, 2011
2.680
2.701
2.421
2.438
240,610
-0.21(-8.08%)
Sep 30, 2011
2.642
2.687
2.580
2.653
152,697
-0.04(-1.54%)
Sep 29, 2011
2.884
2.884
2.646
2.694
224,883
-0.13(-4.53%)
Sep 28, 2011
2.988
2.995
2.801
2.822
156,551
-0.18(-6.10%)
Sep 27, 2011
3.026
3.154
2.985
3.005
126,576
+0.06(+1.88%)
Sep 26, 2011
2.836
2.999
2.798
2.950
117,222
+0.11(+3.77%)
Sep 23, 2011
2.877
2.909
2.767
2.843
237,701
-0.09(-2.95%)
Sep 22, 2011
2.981
3.106
2.905
2.929
294,971
-0.16(-5.15%)
Sep 21, 2011
3.230
3.261
3.026
3.088
519,618
-0.16(-5.00%)
Sep 20, 2011
3.348
3.362
3.234
3.251
416,930
-0.09(-2.59%)
Sep 19, 2011
3.445
3.445
3.306
3.337
97,211
-0.11(-3.21%)
Sep 16, 2011
3.514
3.528
3.299
3.448
279,577
-0.07(-1.87%)
Sep 15, 2011
3.503
3.517
3.331
3.514
482,212
+0.01(+0.30%)
Sep 14, 2011
3.739
3.784
3.462
3.503
397,069
-0.22(-6.03%)
Sep 13, 2011
3.718
3.749
3.631
3.728
178,046
+0.00(+0.09%)
Sep 12, 2011
3.832
3.891
3.701
3.725
183,178
-0.17(-4.27%)
Sep 09, 2011
4.119
4.126
3.853
3.891
175,146
-0.25(-5.94%)
Sep 08, 2011
4.147
4.195
4.053
4.136
151,326
+0.01(+0.25%)
Sep 07, 2011
3.880
4.216
3.843
4.126
359,631
+0.21(+5.30%)
Sep 06, 2011
3.811
4.168
3.811
3.919
156,889
-0.27(-6.36%)
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.