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
Lannett Company Inc
(NY:
LCI
)
N/A
UNCHANGED
Last Price
Updated: 7:00 PM EDT, Apr 19, 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 24, 2011
5.150
5.260
5.060
5.220
190,171
+0.12(+2.35%)
May 23, 2011
5.160
5.230
5.060
5.100
99,419
-0.05(-0.97%)
May 20, 2011
5.180
5.260
5.140
5.150
70,884
-0.12(-2.28%)
May 19, 2011
5.380
5.390
5.240
5.270
130,189
-0.09(-1.68%)
May 18, 2011
5.200
5.370
5.070
5.360
181,552
+0.20(+3.88%)
May 17, 2011
5.190
5.220
5.060
5.160
143,139
-0.06(-1.15%)
May 16, 2011
5.190
5.310
5.190
5.220
180,312
-0.07(-1.32%)
May 13, 2011
5.380
5.380
5.260
5.290
77,000
-0.09(-1.67%)
May 12, 2011
5.340
5.440
5.110
5.380
174,504
-0.03(-0.55%)
May 11, 2011
5.520
5.560
5.340
5.410
98,487
-0.13(-2.35%)
May 10, 2011
5.500
5.560
5.400
5.540
103,253
+0.08(+1.47%)
May 09, 2011
5.500
5.500
5.391
5.460
56,846
+0.00(+0.00%)
May 06, 2011
5.490
5.490
5.390
5.460
145,452
+0.02(+0.37%)
May 05, 2011
5.440
5.550
5.400
5.440
135,650
-0.02(-0.37%)
May 04, 2011
5.500
5.510
5.400
5.460
167,694
-0.07(-1.27%)
May 03, 2011
5.630
5.630
5.500
5.530
99,106
-0.10(-1.78%)
May 02, 2011
5.650
5.660
5.630
5.630
121,312
-0.14(-2.43%)
Apr 29, 2011
5.780
5.819
5.560
5.770
63,969
+0.00(+0.00%)
Apr 28, 2011
5.710
5.770
5.580
5.770
64,914
+0.07(+1.23%)
Apr 27, 2011
5.700
5.700
5.590
5.700
79,937
-0.01(-0.18%)
Apr 26, 2011
5.690
5.720
5.650
5.710
98,043
+0.01(+0.18%)
Apr 25, 2011
5.709
5.720
5.650
5.700
70,896
-0.01(-0.18%)
Apr 21, 2011
5.710
5.720
5.600
5.710
63,396
+0.01(+0.18%)
Apr 20, 2011
5.600
5.700
5.590
5.700
81,187
+0.09(+1.60%)
Apr 19, 2011
5.640
5.674
5.610
5.610
131,380
-0.04(-0.71%)
Apr 18, 2011
5.570
5.700
5.470
5.650
181,705
+0.09(+1.62%)
Apr 15, 2011
5.460
5.600
5.440
5.560
160,875
+0.12(+2.21%)
Apr 14, 2011
5.350
5.450
5.320
5.440
55,022
+0.06(+1.12%)
Apr 13, 2011
5.370
5.404
5.320
5.380
93,380
+0.02(+0.37%)
Apr 12, 2011
5.350
5.410
5.270
5.360
125,323
+0.07(+1.32%)
Apr 11, 2011
5.430
5.430
5.280
5.290
64,830
+0.00(+0.00%)
Apr 08, 2011
5.370
5.400
5.270
5.290
148,275
-0.04(-0.75%)
Apr 07, 2011
5.430
5.500
5.320
5.330
97,984
-0.11(-2.02%)
Apr 06, 2011
5.380
5.490
5.380
5.440
98,685
+0.09(+1.68%)
Apr 05, 2011
5.300
5.460
5.260
5.350
166,157
+0.03(+0.56%)
Apr 04, 2011
5.500
5.598
5.310
5.320
231,234
-0.18(-3.27%)
Apr 01, 2011
5.640
5.640
5.500
5.500
126,265
-0.08(-1.43%)
Mar 31, 2011
5.600
5.600
5.550
5.580
70,167
-0.01(-0.18%)
Mar 30, 2011
5.680
5.700
5.550
5.590
141,885
+0.03(+0.54%)
Mar 29, 2011
5.550
5.598
5.540
5.560
50,921
+0.04(+0.72%)
Mar 28, 2011
5.620
5.620
5.500
5.520
45,764
-0.06(-1.08%)
Mar 25, 2011
5.620
5.700
5.520
5.580
72,968
-0.03(-0.53%)
Mar 24, 2011
5.450
5.640
5.310
5.610
75,241
+0.14(+2.56%)
Mar 23, 2011
5.480
5.600
5.300
5.470
110,895
-0.01(-0.18%)
Mar 22, 2011
5.420
5.550
5.350
5.480
172,028
+0.08(+1.48%)
Mar 21, 2011
5.420
5.440
5.330
5.400
120,343
-0.02(-0.37%)
Mar 18, 2011
5.380
5.460
5.380
5.420
94,755
+0.09(+1.69%)
Mar 17, 2011
5.440
5.480
5.300
5.330
77,571
-0.03(-0.56%)
Mar 16, 2011
5.340
5.490
5.270
5.360
107,748
+0.02(+0.37%)
Mar 15, 2011
5.270
5.420
5.080
5.340
307,049
+0.26(+5.12%)
Mar 14, 2011
5.040
5.120
4.830
5.080
232,401
-0.08(-1.55%)
Mar 11, 2011
5.230
5.230
5.050
5.160
264,638
-0.13(-2.46%)
Mar 10, 2011
5.350
5.440
5.230
5.290
222,717
-0.14(-2.58%)
Mar 09, 2011
5.470
5.520
5.310
5.430
135,783
-0.04(-0.73%)
Mar 08, 2011
5.430
5.480
5.370
5.470
56,922
+0.07(+1.30%)
Mar 07, 2011
5.610
5.640
5.400
5.400
141,439
-0.15(-2.70%)
Mar 04, 2011
5.580
5.670
5.490
5.550
97,688
-0.05(-0.89%)
Mar 03, 2011
5.580
5.690
5.570
5.600
54,875
+0.10(+1.82%)
Mar 02, 2011
5.569
5.610
5.470
5.500
136,463
-0.09(-1.61%)
Mar 01, 2011
5.680
5.710
5.550
5.590
99,460
-0.08(-1.41%)
Feb 28, 2011
5.690
5.950
5.560
5.670
182,368
+0.02(+0.35%)
Feb 25, 2011
5.510
5.710
5.480
5.650
222,700
+0.19(+3.48%)
Feb 24, 2011
5.480
5.650
5.210
5.460
241,900
+0.02(+0.37%)
Feb 23, 2011
5.730
5.810
5.420
5.440
170,660
-0.27(-4.73%)
Feb 22, 2011
5.720
5.826
5.700
5.710
140,284
-0.01(-0.17%)
Feb 18, 2011
5.720
5.770
5.670
5.720
105,337
+0.01(+0.18%)
Feb 17, 2011
5.690
5.759
5.630
5.710
47,620
+0.03(+0.53%)
Feb 16, 2011
5.680
5.730
5.660
5.680
91,465
+0.01(+0.18%)
Feb 15, 2011
5.690
5.770
5.580
5.670
116,836
-0.08(-1.39%)
Feb 14, 2011
5.650
5.850
5.580
5.750
85,187
+0.07(+1.23%)
Feb 11, 2011
5.690
5.890
5.610
5.680
183,881
+0.07(+1.25%)
Feb 10, 2011
5.350
5.790
5.300
5.610
332,848
+0.25(+4.66%)
Feb 09, 2011
5.370
5.400
5.290
5.360
92,617
-0.06(-1.11%)
Feb 08, 2011
5.400
5.460
5.350
5.420
115,256
-0.04(-0.73%)
Feb 07, 2011
5.500
5.500
5.410
5.460
112,154
-0.02(-0.36%)
Feb 04, 2011
5.450
5.500
5.350
5.480
68,200
+0.06(+1.11%)
Feb 03, 2011
5.340
5.480
5.270
5.420
136,832
+0.10(+1.88%)
Feb 02, 2011
5.390
5.480
5.310
5.320
106,414
-0.11(-2.03%)
Feb 01, 2011
5.540
5.540
5.250
5.430
183,181
+0.20(+3.82%)
Jan 31, 2011
5.330
5.450
5.210
5.230
225,201
-0.13(-2.43%)
Jan 28, 2011
5.560
5.560
5.340
5.360
90,413
-0.10(-1.83%)
Jan 27, 2011
5.430
5.480
5.420
5.460
57,162
+0.01(+0.18%)
Jan 26, 2011
5.420
5.470
5.390
5.450
60,928
+0.02(+0.37%)
Jan 25, 2011
5.470
5.520
5.389
5.430
62,679
-0.08(-1.45%)
Jan 24, 2011
5.350
5.550
5.340
5.510
90,560
+0.14(+2.61%)
Jan 21, 2011
5.450
5.570
5.320
5.370
110,704
-0.02(-0.37%)
Jan 20, 2011
5.400
5.450
5.300
5.390
97,452
-0.01(-0.19%)
Jan 19, 2011
5.660
5.660
5.400
5.400
118,884
-0.28(-4.93%)
Jan 18, 2011
5.650
5.680
5.431
5.680
189,395
+0.08(+1.43%)
Jan 14, 2011
5.770
5.779
5.540
5.600
152,025
-0.15(-2.61%)
Jan 13, 2011
5.720
5.800
5.690
5.750
69,515
+0.04(+0.70%)
Jan 12, 2011
5.710
5.790
5.640
5.710
119,489
-0.02(-0.35%)
Jan 11, 2011
5.660
5.750
5.600
5.730
193,642
+0.11(+1.96%)
Jan 10, 2011
5.680
5.680
5.520
5.620
132,390
+0.01(+0.18%)
Jan 07, 2011
5.610
5.730
5.500
5.610
150,681
-0.07(-1.23%)
Jan 06, 2011
5.740
5.740
5.560
5.680
141,251
-0.01(-0.18%)
Jan 05, 2011
5.660
5.690
5.560
5.690
172,313
+0.14(+2.52%)
Jan 04, 2011
5.470
5.650
5.260
5.550
328,160
+0.07(+1.28%)
Jan 03, 2011
5.700
5.800
5.400
5.480
318,468
-0.11(-1.97%)
Dec 31, 2010
5.580
5.680
5.570
5.590
127,220
+0.02(+0.36%)
Dec 30, 2010
5.590
5.700
5.520
5.570
202,683
-0.05(-0.89%)
Dec 29, 2010
5.420
5.620
5.380
5.620
309,519
+0.24(+4.46%)
Dec 28, 2010
5.320
5.420
5.300
5.380
314,573
+0.06(+1.13%)
Dec 27, 2010
5.420
5.450
5.226
5.320
339,993
+0.11(+2.11%)
Dec 23, 2010
5.110
5.320
4.950
5.210
550,731
+0.10(+1.96%)
Dec 22, 2010
5.150
5.180
5.070
5.110
154,900
-0.02(-0.39%)
Dec 21, 2010
5.160
5.200
5.070
5.130
286,935
+0.08(+1.58%)
Dec 20, 2010
5.180
5.180
5.040
5.050
236,649
-0.01(-0.20%)
Dec 17, 2010
5.130
5.130
5.010
5.060
279,917
-0.04(-0.78%)
Dec 16, 2010
4.930
5.120
4.930
5.100
431,631
+0.17(+3.45%)
Dec 15, 2010
4.940
5.020
4.900
4.930
536,647
+0.00(+0.00%)
Dec 14, 2010
5.060
5.100
4.900
4.930
2,745,764
-0.94(-16.01%)
Dec 13, 2010
6.570
6.740
5.500
5.870
658,773
-0.83(-12.39%)
Dec 10, 2010
6.660
6.750
6.600
6.700
52,858
-0.05(-0.74%)
Dec 09, 2010
6.530
6.750
6.490
6.750
84,358
+0.25(+3.85%)
Dec 08, 2010
6.550
6.550
6.370
6.500
26,233
+0.10(+1.56%)
Dec 07, 2010
6.510
6.560
6.400
6.400
69,597
-0.08(-1.23%)
Dec 06, 2010
6.500
6.500
6.300
6.480
62,947
+0.08(+1.25%)
Dec 03, 2010
6.450
6.600
6.260
6.400
66,940
+0.14(+2.24%)
Dec 02, 2010
5.750
6.390
5.730
6.260
185,302
+0.55(+9.63%)
Dec 01, 2010
5.540
5.730
5.500
5.710
53,943
+0.18(+3.25%)
Nov 30, 2010
5.670
5.740
5.530
5.530
25,504
-0.15(-2.64%)
Nov 29, 2010
5.570
5.700
5.350
5.680
52,684
+0.21(+3.84%)
Nov 26, 2010
5.560
5.630
5.470
5.470
11,903
-0.13(-2.32%)
Nov 24, 2010
5.620
5.600
5.600
5.600
45,726
+0.29(+5.46%)
Nov 23, 2010
5.790
5.790
5.230
5.310
33,764
-0.01(-0.19%)
Nov 22, 2010
5.110
5.550
5.110
5.320
38,379
-0.20(-3.62%)
Nov 19, 2010
5.520
5.620
5.400
5.520
30,624
+0.10(+1.85%)
Nov 18, 2010
5.250
5.480
5.250
5.420
27,251
+0.12(+2.26%)
Nov 17, 2010
5.600
5.600
5.260
5.300
67,140
-0.21(-3.81%)
Nov 16, 2010
5.510
5.790
5.500
5.510
52,143
-0.19(-3.33%)
Nov 15, 2010
5.420
5.800
5.420
5.700
81,545
+0.20(+3.64%)
Nov 12, 2010
5.580
5.660
5.490
5.500
132,884
-0.12(-2.14%)
Nov 11, 2010
6.050
6.210
5.600
5.620
143,268
-0.45(-7.41%)
Nov 10, 2010
6.120
6.120
6.000
6.070
49,639
-0.02(-0.33%)
Nov 09, 2010
6.030
6.480
6.030
6.090
61,787
-0.31(-4.84%)
Nov 08, 2010
6.250
7.000
6.250
6.400
148,477
+0.53(+9.03%)
Nov 05, 2010
5.430
6.000
5.430
5.870
209,122
+0.69(+13.32%)
Nov 04, 2010
5.200
5.200
4.870
5.180
69,449
+0.08(+1.57%)
Nov 03, 2010
5.100
5.100
5.030
5.100
6,323
+0.03(+0.59%)
Nov 02, 2010
5.040
5.080
4.950
5.070
54,996
+0.02(+0.40%)
Nov 01, 2010
5.150
5.150
5.000
5.050
15,910
-0.07(-1.37%)
Oct 29, 2010
5.000
5.150
4.960
5.120
28,660
+0.12(+2.40%)
Oct 28, 2010
5.090
5.090
5.000
5.000
23,498
-0.05(-0.99%)
Oct 27, 2010
5.100
5.100
5.000
5.050
20,149
+0.04(+0.80%)
Oct 25, 2010
5.040
5.050
5.000
5.010
24,005
-0.01(-0.20%)
Oct 22, 2010
4.990
5.040
4.900
5.020
22,722
+0.06(+1.21%)
Oct 21, 2010
5.180
5.180
4.900
4.960
64,322
-0.17(-3.31%)
Oct 20, 2010
5.100
5.190
5.100
5.130
26,625
+0.04(+0.79%)
Oct 19, 2010
5.140
5.200
5.080
5.090
50,138
-0.10(-1.93%)
Oct 18, 2010
5.110
5.220
5.110
5.190
33,267
+0.10(+1.96%)
Oct 15, 2010
5.190
5.190
5.040
5.090
63,182
-0.02(-0.39%)
Oct 14, 2010
5.050
5.150
5.050
5.110
31,618
+0.07(+1.39%)
Oct 13, 2010
4.970
5.070
4.950
5.040
34,492
+0.08(+1.61%)
Oct 12, 2010
4.950
5.030
4.910
4.960
18,355
+0.01(+0.20%)
Oct 11, 2010
4.860
5.020
4.850
4.950
54,150
+0.10(+2.06%)
Oct 08, 2010
4.850
4.980
4.550
4.850
52,425
+0.11(+2.32%)
Oct 07, 2010
5.020
5.220
4.610
4.740
206
-0.24(-4.82%)
Oct 06, 2010
4.910
5.020
4.900
4.980
59,550
+0.08(+1.63%)
Oct 05, 2010
4.730
4.900
4.660
4.900
51,706
+0.20(+4.26%)
Oct 04, 2010
4.600
4.740
4.500
4.700
60,403
+0.09(+1.95%)
Oct 01, 2010
4.610
4.630
4.500
4.610
25,942
+0.03(+0.66%)
Sep 30, 2010
4.590
4.590
4.480
4.580
26,045
+0.03(+0.66%)
Sep 29, 2010
4.370
4.550
4.370
4.550
49,720
+0.17(+3.88%)
Sep 28, 2010
4.190
4.390
4.160
4.380
31,859
+0.14(+3.30%)
Sep 27, 2010
4.350
4.350
4.230
4.240
19,879
-0.11(-2.53%)
Sep 24, 2010
4.240
4.350
4.220
4.350
21,361
+0.18(+4.32%)
Sep 23, 2010
4.240
4.350
4.140
4.170
401
-0.09(-2.11%)
Sep 22, 2010
4.320
4.370
4.210
4.260
11,958
-0.08(-1.84%)
Sep 21, 2010
4.330
4.400
4.310
4.340
22,864
-0.01(-0.23%)
Sep 20, 2010
4.190
4.350
4.179
4.350
62,035
+0.16(+3.82%)
Sep 17, 2010
4.190
4.210
4.150
4.190
26,081
-0.08(-1.87%)
Sep 15, 2010
4.100
4.370
4.100
4.270
37,630
+0.17(+4.15%)
Sep 14, 2010
4.090
4.180
3.660
4.100
500
-0.01(-0.24%)
Sep 13, 2010
4.230
4.320
4.080
4.110
91,532
-0.12(-2.84%)
Sep 10, 2010
4.250
4.270
4.193
4.230
14,669
-0.02(-0.47%)
Sep 09, 2010
4.350
4.350
4.220
4.250
6,880
-0.02(-0.47%)
Sep 08, 2010
4.320
4.380
4.260
4.270
7,437
-0.05(-1.16%)
Sep 07, 2010
4.310
4.340
4.270
4.320
328
-0.03(-0.69%)
Sep 03, 2010
4.270
4.400
4.270
4.350
13,614
+0.06(+1.40%)
Sep 02, 2010
4.230
4.320
4.200
4.290
163
+0.03(+0.70%)
Sep 01, 2010
4.110
4.260
4.050
4.260
19,813
+0.17(+4.16%)
Aug 31, 2010
4.090
4.120
4.060
4.090
100
+0.00(+0.00%)
Aug 30, 2010
4.150
4.160
4.090
4.090
19,182
-0.07(-1.68%)
Aug 27, 2010
4.160
4.160
4.050
4.160
14,550
+0.05(+1.22%)
Aug 26, 2010
4.200
4.200
4.110
4.110
230
-0.09(-2.14%)
Aug 25, 2010
4.100
4.200
4.100
4.200
227
+0.09(+2.19%)
Aug 24, 2010
4.100
4.160
4.100
4.110
924
+0.01(+0.24%)
Aug 23, 2010
4.230
4.230
4.100
4.100
22,590
-0.09(-2.15%)
Aug 20, 2010
4.100
4.213
4.100
4.190
50,176
+0.09(+2.20%)
Aug 19, 2010
4.240
4.290
4.100
4.100
793
-0.17(-3.98%)
Aug 18, 2010
4.290
4.290
4.250
4.270
3,523
-0.04(-0.93%)
Aug 17, 2010
4.300
4.340
4.230
4.310
548
+0.11(+2.62%)
Aug 16, 2010
4.170
4.220
4.150
4.200
13,573
+0.00(+0.00%)
Aug 13, 2010
4.200
4.380
4.200
4.200
23,003
-0.18(-4.11%)
Aug 12, 2010
4.380
4.410
4.280
4.380
21,087
+0.00(+0.00%)
Aug 11, 2010
4.540
4.540
4.360
4.380
996
-0.25(-5.40%)
Aug 10, 2010
4.730
4.730
4.580
4.630
23,617
-0.15(-3.14%)
Aug 09, 2010
4.930
4.930
4.750
4.780
24,442
-0.14(-2.85%)
Aug 06, 2010
4.920
4.930
4.740
4.920
20,662
+0.18(+3.80%)
Aug 05, 2010
4.700
4.770
4.680
4.740
5,035
-0.01(-0.21%)
Aug 04, 2010
4.680
4.750
4.680
4.750
10,780
+0.08(+1.71%)
Aug 03, 2010
4.660
4.720
4.660
4.670
15,210
-0.03(-0.64%)
Aug 02, 2010
4.700
4.700
4.610
4.700
7,585
+0.10(+2.17%)
Jul 30, 2010
4.600
4.660
4.600
4.600
14,250
-0.09(-1.92%)
Jul 29, 2010
4.660
4.700
4.520
4.690
20,416
+0.11(+2.40%)
Jul 28, 2010
4.580
4.620
4.530
4.580
369
-0.06(-1.29%)
Jul 27, 2010
4.720
4.810
4.580
4.640
30,903
-0.08(-1.69%)
Jul 26, 2010
4.550
4.720
4.390
4.720
22,078
+0.16(+3.51%)
Jul 23, 2010
4.380
4.560
4.340
4.560
19,100
+0.14(+3.17%)
Jul 22, 2010
4.300
4.430
4.100
4.420
31,026
+0.18(+4.25%)
Jul 21, 2010
4.400
4.480
4.170
4.240
25,314
-0.14(-3.20%)
Jul 20, 2010
4.460
4.770
4.230
4.380
81,100
-0.13(-2.88%)
Jul 19, 2010
4.310
4.510
4.300
4.510
45,183
+0.20(+4.64%)
Jul 16, 2010
4.310
4.520
4.310
4.310
27,783
-0.23(-5.07%)
Jul 15, 2010
4.620
4.670
4.350
4.540
24,687
-0.06(-1.30%)
Jul 14, 2010
4.510
4.630
4.450
4.600
24,959
+0.14(+3.14%)
Jul 13, 2010
4.460
4.550
4.430
4.460
902
+0.00(+0.00%)
Jul 12, 2010
4.580
4.580
4.460
4.460
19,973
-0.14(-3.04%)
Jul 09, 2010
4.600
4.630
4.400
4.600
17,754
+0.11(+2.45%)
Jul 08, 2010
4.490
4.540
4.440
4.490
274
-0.02(-0.44%)
Jul 07, 2010
4.530
4.560
4.480
4.510
54,149
+0.02(+0.45%)
Jul 06, 2010
4.490
4.710
4.460
4.490
461
+0.05(+1.13%)
Jul 02, 2010
4.440
4.510
4.410
4.440
10,236
-0.02(-0.45%)
Jul 01, 2010
4.530
4.530
4.450
4.460
21,234
-0.11(-2.41%)
Jun 30, 2010
4.570
4.670
4.560
4.570
724
-0.03(-0.65%)
Jun 29, 2010
4.710
4.800
4.550
4.600
23,542
-0.19(-3.97%)
Jun 25, 2010
4.790
4.880
4.700
4.790
221,612
-0.04(-0.83%)
Jun 24, 2010
4.910
4.910
4.740
4.830
9,768
-0.11(-2.23%)
Jun 23, 2010
4.710
4.940
4.710
4.940
9,704
+0.21(+4.44%)
Jun 22, 2010
4.730
4.810
4.650
4.730
259
+0.08(+1.72%)
Jun 21, 2010
4.870
4.920
4.610
4.650
21,364
-0.17(-3.53%)
Jun 18, 2010
4.820
4.950
4.720
4.820
42,533
-0.10(-2.03%)
Jun 17, 2010
4.930
4.950
4.890
4.920
9,047
+0.01(+0.20%)
Jun 16, 2010
4.940
4.960
4.870
4.910
12,912
-0.06(-1.21%)
Jun 15, 2010
4.970
4.990
4.650
4.970
450
+0.25(+5.30%)
Jun 14, 2010
4.700
4.870
4.680
4.720
16,141
+0.04(+0.85%)
Jun 11, 2010
4.550
4.680
4.550
4.680
11,410
+0.05(+1.08%)
Jun 10, 2010
4.630
4.670
4.510
4.630
418
+0.22(+4.99%)
Jun 09, 2010
4.380
4.630
4.370
4.410
12,236
+0.08(+1.85%)
Jun 08, 2010
4.320
4.375
4.310
4.330
15,390
+0.01(+0.23%)
Jun 07, 2010
4.550
4.600
4.310
4.320
41,152
-0.20(-4.42%)
Jun 04, 2010
4.520
4.850
4.520
4.520
23,075
-0.29(-6.03%)
Jun 03, 2010
4.540
4.810
4.540
4.810
23,411
+0.27(+5.95%)
Jun 02, 2010
4.540
4.850
4.450
4.540
55,598
-0.22(-4.62%)
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.