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
Nautilus Group
(NY:
NLS
)
N/A
UNCHANGED
Last Price
Updated: 7:00 PM EDT, Oct 31, 2023
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
1.130
1.390
1.110
1.390
428,061
+0.23(+19.83%)
May 28, 2009
1.330
1.400
1.120
1.160
261,096
-0.15(-11.45%)
May 27, 2009
1.440
1.450
1.310
1.310
278,745
-0.13(-9.03%)
May 26, 2009
1.530
1.600
1.430
1.440
402,826
-0.11(-7.10%)
May 22, 2009
1.690
1.740
1.520
1.550
279,843
-0.13(-7.74%)
May 21, 2009
1.860
1.910
1.490
1.680
713,973
-0.22(-11.58%)
May 20, 2009
1.470
2.350
1.470
1.900
1,784,401
+0.45(+31.03%)
May 19, 2009
1.380
1.590
1.380
1.450
464,726
+0.08(+5.84%)
May 18, 2009
1.150
1.400
1.060
1.370
394,518
+0.35(+34.31%)
May 15, 2009
1.020
1.060
1.020
1.020
166,469
+0.00(+0.00%)
May 14, 2009
1.020
1.050
0.9900
1.020
231,490
+0.04(+4.08%)
May 13, 2009
1.040
1.080
0.9700
0.9800
99,011
-0.07(-6.67%)
May 12, 2009
0.9500
1.080
0.9500
1.050
309,262
+0.08(+8.25%)
May 11, 2009
1.040
1.150
0.9200
0.9700
446,762
-0.12(-11.01%)
May 08, 2009
1.010
1.090
0.9900
1.090
245,214
+0.10(+10.10%)
May 07, 2009
1.010
1.030
0.9800
0.9900
253,084
+0.00(+0.00%)
May 06, 2009
1.000
1.020
0.9800
0.9900
217,371
+0.00(+0.00%)
May 05, 2009
1.010
1.060
0.9800
0.9900
109,166
-0.02(-1.98%)
May 04, 2009
0.9900
1.030
0.9300
1.010
112,103
+0.06(+6.32%)
May 01, 2009
0.9800
1.020
0.9500
0.9500
113,764
-0.05(-5.00%)
Apr 30, 2009
1.020
1.030
0.9399
1.000
139,397
+0.00(+0.00%)
Apr 29, 2009
0.9100
1.010
0.9000
1.000
68,305
+0.09(+9.89%)
Apr 28, 2009
0.9100
0.9500
0.8800
0.9100
113,956
-0.02(-2.15%)
Apr 27, 2009
0.9500
0.9500
0.9200
0.9300
33,519
-0.04(-4.12%)
Apr 24, 2009
0.9000
1.020
0.9000
0.9700
111,974
+0.04(+4.30%)
Apr 23, 2009
0.9800
0.9800
0.9300
0.9300
31,988
-0.05(-5.10%)
Apr 22, 2009
0.9900
1.010
0.9500
0.9800
144,477
-0.02(-2.00%)
Apr 21, 2009
0.9500
1.020
0.9300
1.000
117,510
+0.05(+5.26%)
Apr 20, 2009
1.030
1.090
0.9300
0.9500
180,647
-0.14(-12.84%)
Apr 17, 2009
1.110
1.110
1.030
1.090
129,937
-0.01(-0.91%)
Apr 16, 2009
1.100
1.150
1.090
1.100
200,099
+0.01(+0.92%)
Apr 15, 2009
1.080
1.150
1.070
1.090
232,797
+0.02(+1.87%)
Apr 14, 2009
1.220
1.350
1.070
1.070
285,225
-0.13(-10.83%)
Apr 13, 2009
1.250
1.320
1.100
1.200
139,271
-0.04(-3.23%)
Apr 09, 2009
1.100
1.240
1.070
1.240
183,280
+0.17(+15.89%)
Apr 08, 2009
1.110
1.220
1.010
1.070
85,487
-0.05(-4.46%)
Apr 07, 2009
1.240
1.240
1.120
1.120
103,212
-0.05(-4.27%)
Apr 06, 2009
0.9900
1.330
0.9800
1.170
243,668
+0.17(+17.00%)
Apr 03, 2009
0.7700
1.000
0.7300
1.000
199,495
+0.22(+28.21%)
Apr 02, 2009
0.6900
0.8000
0.6700
0.7800
225,808
+0.12(+18.18%)
Apr 01, 2009
0.6200
0.6700
0.5900
0.6600
95,584
+0.03(+4.76%)
Mar 31, 2009
0.6300
0.6500
0.5900
0.6300
124,381
+0.01(+1.61%)
Mar 30, 2009
0.7500
0.7600
0.6200
0.6200
94,799
-0.13(-17.33%)
Mar 26, 2009
0.7000
0.7520
0.6800
0.7500
200,871
+0.07(+10.29%)
Mar 25, 2009
0.7000
0.7000
0.6100
0.6800
190,985
+0.01(+1.49%)
Mar 24, 2009
0.6800
0.7000
0.6300
0.6700
104,256
-0.02(-2.90%)
Mar 23, 2009
0.6300
0.6900
0.6200
0.6900
146,313
+0.04(+6.15%)
Mar 20, 2009
0.6800
0.7000
0.6300
0.6500
151,219
+0.03(+4.84%)
Mar 19, 2009
0.7400
0.7400
0.5501
0.6200
112,432
-0.03(-4.62%)
Mar 18, 2009
0.6800
0.6900
0.6200
0.6500
52,374
+0.01(+1.56%)
Mar 17, 2009
0.6500
0.6500
0.6200
0.6400
45,200
+0.00(+0.00%)
Mar 16, 2009
0.5700
0.6808
0.5600
0.6400
151,458
+0.07(+12.28%)
Mar 13, 2009
0.5600
0.6100
0.5400
0.5700
0
+0.01(+1.79%)
Mar 12, 2009
0.6000
0.6100
0.5400
0.5600
136,026
-0.02(-3.45%)
Mar 11, 2009
0.5800
0.6500
0.5000
0.5800
110,306
-0.10(-14.71%)
Mar 10, 2009
0.5000
0.6800
0.5000
0.6800
90,477
+0.18(+36.00%)
Mar 09, 2009
0.5000
0.5800
0.5000
0.5000
133,981
+0.00(+0.00%)
Mar 06, 2009
0.6900
0.6900
0.5000
0.5000
0
-0.04(-7.41%)
Mar 05, 2009
0.4800
0.5640
0.4800
0.5400
33,989
-0.02(-3.57%)
Mar 04, 2009
0.6000
0.6400
0.5500
0.5600
66,827
-0.10(-15.15%)
Mar 02, 2009
0.7280
0.7701
0.6100
0.6600
146,486
+0.01(+1.54%)
Feb 27, 2009
0.7700
0.7900
0.6500
0.6500
0
-0.13(-16.67%)
Feb 26, 2009
0.8500
0.8500
0.7400
0.7800
74,325
+0.02(+2.63%)
Feb 25, 2009
0.8100
0.8100
0.7600
0.7600
72,436
-0.05(-6.17%)
Feb 24, 2009
0.7600
0.8100
0.7000
0.8100
229,490
+0.06(+8.00%)
Feb 23, 2009
0.5300
0.8100
0.5300
0.7500
643,866
+0.24(+47.06%)
Feb 20, 2009
0.4700
0.6000
0.4700
0.5100
406,707
+0.04(+8.51%)
Feb 19, 2009
0.5700
0.6000
0.4500
0.4700
707,692
-0.10(-17.54%)
Feb 18, 2009
0.7000
0.7000
0.5600
0.5700
236,483
-0.10(-14.93%)
Feb 17, 2009
0.9100
0.9100
0.6700
0.6700
212,593
-0.24(-26.37%)
Feb 13, 2009
0.9502
1.030
0.9000
0.9100
154,690
-0.08(-8.08%)
Feb 12, 2009
1.060
1.070
0.9800
0.9900
438,446
-0.09(-8.33%)
Feb 11, 2009
1.160
1.180
1.070
1.080
106,476
-0.07(-6.09%)
Feb 10, 2009
1.220
1.380
1.150
1.150
60,849
-0.07(-5.74%)
Feb 09, 2009
1.300
1.300
1.180
1.220
52,444
-0.03(-2.40%)
Feb 06, 2009
1.130
1.250
1.100
1.250
138,517
+0.14(+12.61%)
Feb 05, 2009
1.140
1.180
1.070
1.110
184,882
-0.02(-1.77%)
Feb 04, 2009
1.300
1.330
1.130
1.130
171,502
-0.17(-13.08%)
Feb 03, 2009
1.350
1.380
1.280
1.300
127,190
-0.04(-2.99%)
Feb 02, 2009
1.400
1.400
1.320
1.340
214,966
-0.05(-3.60%)
Jan 30, 2009
1.460
1.570
1.270
1.390
0
-0.05(-3.47%)
Jan 29, 2009
1.580
1.610
1.420
1.440
82,446
-0.21(-12.73%)
Jan 28, 2009
1.640
1.680
1.520
1.650
129,146
+0.17(+11.49%)
Jan 27, 2009
1.580
1.610
1.470
1.480
70,149
-0.07(-4.52%)
Jan 26, 2009
1.510
1.770
1.510
1.550
150,095
+0.10(+6.90%)
Jan 23, 2009
1.400
1.480
1.380
1.450
87,526
+0.02(+1.40%)
Jan 22, 2009
1.500
1.520
1.400
1.430
263,576
-0.11(-7.14%)
Jan 21, 2009
1.510
1.560
1.490
1.540
105,251
+0.05(+3.36%)
Jan 20, 2009
1.580
1.640
1.490
1.490
89,091
-0.12(-7.45%)
Jan 16, 2009
1.680
1.690
1.590
1.610
194,282
-0.07(-4.17%)
Jan 15, 2009
1.560
1.700
1.500
1.680
219,865
+0.19(+12.75%)
Jan 14, 2009
1.750
1.750
1.490
1.490
266,486
-0.30(-16.76%)
Jan 13, 2009
1.820
1.920
1.760
1.790
174,595
-0.09(-4.79%)
Jan 12, 2009
1.960
2.060
1.880
1.880
76,281
-0.08(-4.08%)
Jan 09, 2009
2.310
2.310
1.930
1.960
98,976
-0.35(-15.15%)
Jan 08, 2009
2.340
2.520
2.280
2.310
151,281
-0.03(-1.28%)
Jan 07, 2009
2.170
2.570
2.170
2.340
241,686
+0.11(+4.93%)
Jan 06, 2009
2.020
2.230
2.020
2.230
111,761
+0.23(+11.50%)
Jan 05, 2009
2.110
2.220
1.950
2.000
79,739
-0.18(-8.26%)
Jan 02, 2009
2.160
2.250
2.150
2.180
0
-0.03(-1.36%)
Jan 01, 2009
2.130
2.240
2.010
2.210
0
+0.00(+0.00%)
Dec 31, 2008
2.130
2.240
2.010
2.210
211,643
+0.11(+5.24%)
Dec 30, 2008
2.010
2.160
2.000
2.100
120,744
+0.11(+5.53%)
Dec 29, 2008
1.780
2.000
1.750
1.990
172,075
+0.19(+10.56%)
Dec 26, 2008
1.890
1.890
1.760
1.800
47,972
-0.05(-2.70%)
Dec 24, 2008
1.750
1.860
1.720
1.850
52,898
+0.13(+7.56%)
Dec 23, 2008
1.960
2.060
1.720
1.720
291,851
-0.22(-11.34%)
Dec 22, 2008
2.010
2.090
1.830
1.940
194,197
-0.06(-3.00%)
Dec 19, 2008
2.080
2.370
1.900
2.000
462,205
+0.00(+0.00%)
Dec 18, 2008
1.860
2.000
1.750
2.000
143,890
+0.14(+7.53%)
Dec 17, 2008
2.030
2.030
1.750
1.860
167,413
-0.26(-12.26%)
Dec 16, 2008
1.890
2.130
1.780
2.120
115,893
+0.28(+15.22%)
Dec 15, 2008
2.160
2.170
1.810
1.840
114,712
-0.30(-14.02%)
Dec 12, 2008
2.150
2.220
2.050
2.140
112,563
-0.10(-4.46%)
Dec 11, 2008
2.280
2.420
2.160
2.240
191,116
-0.09(-3.86%)
Dec 10, 2008
2.250
2.360
2.140
2.330
60,445
+0.09(+4.02%)
Dec 09, 2008
2.300
2.610
2.200
2.240
147,467
-0.15(-6.28%)
Dec 08, 2008
2.310
2.390
2.160
2.390
130,994
+0.16(+7.17%)
Dec 05, 2008
2.150
2.340
1.910
2.230
186,935
-0.02(-0.89%)
Dec 04, 2008
2.230
2.460
2.180
2.250
67,119
-0.03(-1.32%)
Dec 03, 2008
2.140
2.290
1.950
2.280
110,738
+0.20(+9.62%)
Dec 02, 2008
2.070
2.390
1.800
2.080
170,266
+0.14(+7.22%)
Dec 01, 2008
2.830
2.830
1.940
1.940
175,824
-1.00(-34.01%)
Nov 28, 2008
2.660
2.940
2.650
2.940
58,800
+0.19(+6.91%)
Nov 26, 2008
2.330
2.780
2.230
2.750
148,908
+0.31(+12.70%)
Nov 25, 2008
2.720
2.720
2.310
2.440
208,906
-0.26(-9.63%)
Nov 24, 2008
2.330
2.800
2.250
2.700
358,363
+0.33(+13.92%)
Nov 21, 2008
2.110
2.370
1.900
2.370
265,942
+0.31(+15.05%)
Nov 20, 2008
1.860
2.340
1.810
2.060
315,279
+0.16(+8.42%)
Nov 19, 2008
1.910
1.950
1.770
1.900
180,212
+0.00(+0.00%)
Nov 18, 2008
1.750
1.940
1.670
1.900
200,938
+0.15(+8.57%)
Nov 17, 2008
1.660
1.790
1.660
1.750
110,245
+0.07(+4.17%)
Nov 14, 2008
1.800
1.990
1.680
1.680
197,787
-0.16(-8.70%)
Nov 13, 2008
2.010
2.010
1.730
1.840
359,131
-0.14(-7.07%)
Nov 12, 2008
2.270
2.300
1.980
1.980
425,841
-0.32(-13.91%)
Nov 11, 2008
2.440
2.440
2.225
2.300
374,650
-0.11(-4.56%)
Nov 10, 2008
2.400
2.460
2.250
2.410
263,725
+0.05(+2.12%)
Nov 07, 2008
2.260
2.400
2.200
2.360
227,751
+0.14(+6.31%)
Nov 06, 2008
2.080
2.420
2.010
2.220
173,131
+0.16(+7.77%)
Nov 05, 2008
2.790
2.790
2.030
2.060
247,665
-0.25(-10.82%)
Nov 04, 2008
2.540
2.540
2.290
2.310
195,326
-0.16(-6.48%)
Nov 03, 2008
2.450
2.560
2.400
2.470
212,807
+0.03(+1.23%)
Oct 31, 2008
2.470
2.480
2.350
2.440
219,528
-0.05(-2.01%)
Oct 30, 2008
2.470
2.550
2.390
2.490
160,607
+0.16(+6.87%)
Oct 29, 2008
2.110
2.360
2.090
2.330
255,091
+0.26(+12.56%)
Oct 28, 2008
2.310
2.350
1.970
2.070
288,905
-0.23(-10.00%)
Oct 27, 2008
2.520
2.630
2.300
2.300
134,069
-0.35(-13.21%)
Oct 24, 2008
2.470
2.730
2.450
2.650
156,665
-0.10(-3.64%)
Oct 23, 2008
3.070
3.070
2.700
2.750
193,387
-0.28(-9.24%)
Oct 22, 2008
3.090
3.190
3.000
3.030
99,691
-0.17(-5.31%)
Oct 21, 2008
3.320
3.380
3.200
3.200
133,598
-0.21(-6.16%)
Oct 20, 2008
3.420
3.440
3.200
3.410
116,060
-0.03(-0.87%)
Oct 17, 2008
2.990
3.500
2.950
3.440
320,236
+0.27(+8.52%)
Oct 16, 2008
3.110
3.220
2.790
3.170
335,673
+0.32(+11.23%)
Oct 15, 2008
3.240
3.240
2.750
2.850
362,190
-0.40(-12.31%)
Oct 14, 2008
3.420
3.460
3.210
3.250
188,731
-0.02(-0.61%)
Oct 13, 2008
3.490
3.620
2.970
3.270
311,901
-0.02(-0.61%)
Oct 10, 2008
2.780
3.300
2.580
3.290
369,192
+0.36(+12.29%)
Oct 09, 2008
3.410
3.560
2.930
2.930
407,642
-0.43(-12.80%)
Oct 08, 2008
2.820
3.460
2.820
3.360
464,305
+0.41(+13.90%)
Oct 07, 2008
3.610
3.850
2.700
2.950
463,337
-0.68(-18.73%)
Oct 06, 2008
3.850
3.980
3.500
3.630
328,616
-0.39(-9.70%)
Oct 03, 2008
4.310
4.400
3.910
4.020
0
-0.20(-4.74%)
Oct 02, 2008
4.450
4.540
4.210
4.220
251,327
-0.28(-6.22%)
Oct 01, 2008
4.530
4.550
4.380
4.500
384,923
-0.07(-1.53%)
Sep 30, 2008
4.400
4.740
4.090
4.570
341,263
+0.25(+5.79%)
Sep 29, 2008
4.720
4.790
4.320
4.320
301,853
-0.50(-10.37%)
Sep 26, 2008
4.610
4.870
4.400
4.820
0
+0.09(+1.90%)
Sep 25, 2008
4.800
5.000
4.655
4.730
345,487
+0.03(+0.64%)
Sep 24, 2008
4.800
4.940
4.580
4.700
277,173
-0.07(-1.47%)
Sep 23, 2008
4.700
5.000
4.700
4.770
164,833
+0.08(+1.71%)
Sep 22, 2008
5.100
5.110
4.630
4.690
474,975
-0.37(-7.31%)
Sep 19, 2008
4.580
6.130
4.580
5.060
0
+0.32(+6.75%)
Sep 18, 2008
4.210
4.740
4.160
4.740
716,237
+0.55(+13.13%)
Sep 17, 2008
4.720
4.770
4.190
4.190
376,164
-0.57(-11.97%)
Sep 16, 2008
4.750
4.950
4.520
4.760
407,908
-0.18(-3.64%)
Sep 15, 2008
5.450
5.620
4.930
4.940
228,022
-0.59(-10.67%)
Sep 12, 2008
5.550
5.620
5.340
5.530
178,410
-0.04(-0.72%)
Sep 11, 2008
5.370
5.715
5.350
5.570
213,685
+0.13(+2.39%)
Sep 10, 2008
5.570
5.760
5.410
5.440
387,386
-0.12(-2.16%)
Sep 09, 2008
5.770
5.950
5.500
5.560
304,259
-0.21(-3.64%)
Sep 08, 2008
5.780
5.940
5.630
5.770
214,555
+0.09(+1.58%)
Sep 05, 2008
5.590
5.760
5.580
5.680
0
+0.05(+0.89%)
Sep 04, 2008
5.570
5.770
5.480
5.630
336,038
+0.03(+0.54%)
Sep 03, 2008
5.400
5.745
5.350
5.600
263,779
+0.20(+3.70%)
Sep 02, 2008
5.460
5.690
5.300
5.400
187,787
+0.08(+1.50%)
Aug 29, 2008
5.060
5.350
5.060
5.320
230,401
+0.24(+4.72%)
Aug 28, 2008
4.940
5.240
4.900
5.080
164,295
+0.11(+2.21%)
Aug 27, 2008
4.890
4.990
4.870
4.970
124,612
+0.10(+2.05%)
Aug 26, 2008
4.900
5.130
4.770
4.870
231,295
-0.01(-0.20%)
Aug 25, 2008
5.180
5.180
4.840
4.880
213,582
-0.32(-6.15%)
Aug 22, 2008
4.900
5.350
4.900
5.200
275,614
+0.23(+4.63%)
Aug 21, 2008
4.950
5.090
4.900
4.970
279,130
-0.04(-0.80%)
Aug 20, 2008
5.440
5.530
4.980
5.010
315,144
-0.41(-7.56%)
Aug 19, 2008
5.450
5.690
5.200
5.420
493,259
-0.03(-0.55%)
Aug 18, 2008
5.530
5.590
5.300
5.450
407,754
-0.02(-0.37%)
Aug 15, 2008
5.560
5.690
5.270
5.470
0
-0.12(-2.15%)
Aug 14, 2008
5.530
5.790
5.440
5.590
390,344
+0.04(+0.72%)
Aug 13, 2008
5.690
5.860
5.310
5.550
568,519
-0.25(-4.31%)
Aug 12, 2008
5.870
5.990
5.620
5.800
344,451
-0.10(-1.69%)
Aug 11, 2008
5.670
6.060
5.670
5.900
406,043
-0.10(-1.67%)
Aug 08, 2008
5.780
6.200
5.750
6.000
555,265
+0.21(+3.63%)
Aug 07, 2008
5.540
5.920
5.300
5.790
488,333
+0.19(+3.39%)
Aug 06, 2008
5.620
5.640
5.360
5.600
360,670
-0.03(-0.53%)
Aug 05, 2008
5.650
5.750
5.520
5.630
550,119
+0.11(+1.99%)
Aug 04, 2008
5.780
5.780
5.350
5.520
358,091
-0.28(-4.83%)
Aug 01, 2008
5.330
6.370
5.300
5.800
1,030,982
+0.92(+18.85%)
Jul 31, 2008
4.980
5.170
4.790
4.880
593,064
-0.22(-4.31%)
Jul 30, 2008
5.070
5.270
4.940
5.100
489,462
+0.01(+0.20%)
Jul 29, 2008
5.090
5.200
4.670
5.090
464,811
+0.47(+10.17%)
Jul 28, 2008
4.560
5.030
4.500
4.620
661,447
-0.01(-0.22%)
Jul 25, 2008
5.000
5.040
4.550
4.630
653,208
-0.52(-10.10%)
Jul 24, 2008
5.510
5.920
5.070
5.150
425,839
-0.35(-6.36%)
Jul 23, 2008
5.260
5.760
5.260
5.500
392,978
+0.14(+2.61%)
Jul 22, 2008
5.040
5.520
4.820
5.360
602,655
+0.25(+4.89%)
Jul 21, 2008
5.970
5.970
4.440
5.110
1,402,747
-0.96(-15.82%)
Jul 18, 2008
5.960
6.110
5.810
6.070
385,200
+0.11(+1.85%)
Jul 17, 2008
5.710
6.190
5.440
5.960
662,559
+0.33(+5.86%)
Jul 16, 2008
5.200
5.700
5.200
5.630
453,901
+0.36(+6.83%)
Jul 15, 2008
4.960
5.680
4.860
5.270
551,316
+0.23(+4.56%)
Jul 14, 2008
5.330
5.360
4.890
5.040
566,702
-0.20(-3.82%)
Jul 11, 2008
5.130
5.250
4.960
5.240
394,246
+0.07(+1.35%)
Jul 10, 2008
5.340
5.580
5.040
5.170
557,744
-0.17(-3.18%)
Jul 09, 2008
5.530
5.760
5.260
5.340
310,447
-0.20(-3.61%)
Jul 08, 2008
5.200
5.590
5.070
5.540
391,060
+0.30(+5.73%)
Jul 07, 2008
5.500
5.740
5.070
5.240
315,086
-0.30(-5.42%)
Jul 04, 2008
5.370
5.610
5.290
5.540
211,764
+0.00(+0.00%)
Jul 03, 2008
5.370
5.610
5.290
5.540
211,764
+0.20(+3.75%)
Jul 02, 2008
5.470
5.640
5.320
5.340
337,977
-0.13(-2.38%)
Jul 01, 2008
5.020
5.570
4.920
5.470
613,412
+0.39(+7.68%)
Jun 30, 2008
5.390
5.550
5.060
5.080
329,620
-0.38(-6.96%)
Jun 27, 2008
5.300
5.570
5.110
5.460
989,440
+0.17(+3.21%)
Jun 26, 2008
5.280
5.420
5.100
5.290
238,435
-0.05(-0.94%)
Jun 25, 2008
5.020
5.560
5.010
5.340
335,621
+0.28(+5.53%)
Jun 24, 2008
5.040
5.220
4.750
5.060
360,179
-0.01(-0.20%)
Jun 23, 2008
5.860
5.870
4.950
5.070
534,227
-0.77(-13.18%)
Jun 20, 2008
5.970
6.170
5.770
5.840
355,453
-0.23(-3.79%)
Jun 19, 2008
5.800
6.125
5.700
6.070
177,788
+0.27(+4.66%)
Jun 18, 2008
6.170
6.200
5.790
5.800
198,125
-0.46(-7.35%)
Jun 17, 2008
6.320
6.340
6.080
6.260
141,574
-0.06(-0.95%)
Jun 16, 2008
6.080
6.320
6.040
6.320
219,700
+0.17(+2.76%)
Jun 13, 2008
5.680
6.150
5.680
6.150
273,485
+0.42(+7.33%)
Jun 12, 2008
5.980
6.190
5.710
5.730
212,482
-0.19(-3.21%)
Jun 11, 2008
6.200
6.200
5.750
5.920
231,282
-0.25(-4.05%)
Jun 10, 2008
5.900
6.180
5.650
6.170
196,486
+0.29(+4.93%)
Jun 09, 2008
6.070
6.330
5.870
5.880
310,933
-0.24(-3.92%)
Jun 06, 2008
6.150
6.380
6.050
6.120
168,654
-0.10(-1.61%)
Jun 05, 2008
6.020
6.460
6.000
6.220
223,069
+0.18(+2.98%)
Jun 04, 2008
6.500
6.500
6.020
6.040
298,344
-0.51(-7.79%)
Jun 03, 2008
6.630
6.670
6.430
6.550
212,525
-0.06(-0.91%)
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.