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
Cbiz Inc
(NY:
CBZ
)
73.79
-0.98 (-1.31%)
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 24, 2011
7.520
7.570
7.480
7.510
164,974
-0.01(-0.13%)
May 23, 2011
7.390
7.580
7.380
7.520
133,248
+0.00(+0.00%)
May 20, 2011
7.530
7.610
7.500
7.520
267,685
-0.02(-0.27%)
May 19, 2011
7.620
7.650
7.510
7.540
136,599
-0.08(-1.05%)
May 18, 2011
7.490
7.640
7.360
7.620
154,027
+0.12(+1.60%)
May 17, 2011
7.120
7.500
7.120
7.500
227,759
+0.36(+5.04%)
May 16, 2011
7.190
7.360
7.130
7.140
214,891
-0.10(-1.38%)
May 13, 2011
7.330
7.360
7.180
7.240
110,229
-0.11(-1.50%)
May 12, 2011
7.250
7.350
7.159
7.350
87,050
+0.02(+0.27%)
May 11, 2011
7.320
7.390
7.280
7.330
134,619
-0.02(-0.27%)
May 10, 2011
7.210
7.355
7.190
7.350
115,893
+0.19(+2.65%)
May 09, 2011
7.040
7.200
7.020
7.160
40,675
+0.10(+1.42%)
May 06, 2011
7.110
7.150
7.010
7.060
203,575
-0.02(-0.28%)
May 05, 2011
7.080
7.260
7.030
7.080
162,036
-0.08(-1.12%)
May 04, 2011
7.230
7.230
7.090
7.160
92,476
-0.07(-0.97%)
May 03, 2011
7.200
7.260
7.170
7.230
90,494
-0.01(-0.14%)
May 02, 2011
7.250
7.260
7.220
7.240
180,680
-0.09(-1.23%)
Apr 29, 2011
7.300
7.360
7.260
7.330
182,754
+0.06(+0.83%)
Apr 28, 2011
7.200
7.290
7.180
7.270
160,729
+0.08(+1.11%)
Apr 27, 2011
7.230
7.240
7.170
7.190
135,535
-0.05(-0.69%)
Apr 26, 2011
7.040
7.340
7.000
7.240
160,909
+0.13(+1.83%)
Apr 25, 2011
7.180
7.188
7.090
7.110
119,195
-0.02(-0.28%)
Apr 21, 2011
7.230
7.240
7.090
7.130
90,109
+0.00(+0.00%)
Apr 20, 2011
7.120
7.260
7.110
7.130
126,052
+0.08(+1.13%)
Apr 19, 2011
7.100
7.140
7.010
7.050
134,890
-0.02(-0.28%)
Apr 18, 2011
7.080
7.140
7.040
7.070
86,051
-0.11(-1.53%)
Apr 15, 2011
7.040
7.200
7.040
7.180
144,854
+0.11(+1.56%)
Apr 14, 2011
6.940
7.100
6.940
7.070
71,843
+0.07(+1.00%)
Apr 13, 2011
7.050
7.050
6.915
7.000
146,374
-0.04(-0.57%)
Apr 12, 2011
7.100
7.150
7.040
7.040
89,505
-0.14(-1.95%)
Apr 11, 2011
7.220
7.250
7.090
7.180
85,185
-0.04(-0.55%)
Apr 08, 2011
7.270
7.330
7.220
7.220
95,135
-0.04(-0.55%)
Apr 07, 2011
7.380
7.380
7.210
7.260
94,304
-0.10(-1.36%)
Apr 06, 2011
7.290
7.390
7.254
7.360
141,507
+0.07(+0.96%)
Apr 05, 2011
7.370
7.430
7.260
7.290
314,254
-0.12(-1.62%)
Apr 04, 2011
7.200
7.420
7.170
7.410
562,227
+0.18(+2.49%)
Apr 01, 2011
7.200
7.250
7.140
7.230
442,805
+0.02(+0.28%)
Mar 31, 2011
7.200
7.250
7.130
7.210
157,153
-0.01(-0.14%)
Mar 30, 2011
7.220
7.220
7.220
7.220
121,982
+0.08(+1.12%)
Mar 29, 2011
7.090
7.150
7.030
7.140
172,594
+0.04(+0.56%)
Mar 28, 2011
7.130
7.170
7.010
7.100
140,227
-0.02(-0.28%)
Mar 25, 2011
7.000
7.180
6.900
7.120
258,990
+0.14(+2.01%)
Mar 24, 2011
7.000
7.010
6.910
6.980
88,419
+0.00(+0.00%)
Mar 23, 2011
7.040
7.040
6.880
6.980
108,112
-0.04(-0.57%)
Mar 22, 2011
7.110
7.130
6.980
7.020
123,359
-0.11(-1.54%)
Mar 21, 2011
7.180
7.190
7.070
7.130
165,932
+0.05(+0.71%)
Mar 18, 2011
6.990
7.080
6.950
7.080
226,626
+0.13(+1.87%)
Mar 17, 2011
6.910
6.980
6.880
6.950
208,205
+0.11(+1.61%)
Mar 16, 2011
6.970
7.010
6.810
6.840
222,293
-0.16(-2.29%)
Mar 15, 2011
6.950
7.040
6.945
7.000
236,092
+0.00(+0.00%)
Mar 14, 2011
7.040
7.130
6.990
7.000
117,716
-0.05(-0.71%)
Mar 11, 2011
7.040
7.090
6.900
7.050
163,038
-0.02(-0.28%)
Mar 10, 2011
7.120
7.120
7.020
7.070
192,867
-0.14(-1.94%)
Mar 09, 2011
7.160
7.230
7.070
7.210
486,513
+0.07(+0.98%)
Mar 08, 2011
6.900
7.190
6.900
7.140
217,674
+0.21(+3.03%)
Mar 07, 2011
6.970
7.000
6.830
6.930
345,270
-0.02(-0.29%)
Mar 04, 2011
7.060
7.060
6.930
6.950
3,267,654
-0.08(-1.14%)
Mar 03, 2011
7.020
7.070
6.970
7.030
226,742
+0.08(+1.15%)
Mar 02, 2011
6.970
7.000
6.920
6.950
561,763
-0.06(-0.86%)
Mar 01, 2011
7.090
7.220
7.000
7.010
301,987
-0.07(-0.99%)
Feb 28, 2011
7.080
7.090
6.930
7.080
1,083,608
+0.01(+0.14%)
Feb 25, 2011
6.950
7.100
6.950
7.070
203,110
+0.10(+1.43%)
Feb 24, 2011
6.940
7.020
6.800
6.970
525,274
+0.05(+0.72%)
Feb 23, 2011
6.980
7.000
6.840
6.920
451,169
-0.06(-0.86%)
Feb 22, 2011
6.990
7.020
6.840
6.980
315,030
-0.09(-1.27%)
Feb 18, 2011
7.070
7.090
6.970
7.070
288,639
-0.02(-0.28%)
Feb 17, 2011
6.940
7.140
6.860
7.090
403,672
+0.14(+2.01%)
Feb 16, 2011
7.000
7.030
6.870
6.950
390,071
-0.17(-2.39%)
Feb 15, 2011
7.030
7.120
6.970
7.120
215,399
+0.08(+1.14%)
Feb 14, 2011
6.980
7.080
6.920
7.040
159,543
+0.04(+0.57%)
Feb 11, 2011
6.900
7.000
6.900
7.000
236,277
+0.06(+0.86%)
Feb 10, 2011
6.900
7.010
6.890
6.940
240,692
-0.01(-0.14%)
Feb 09, 2011
6.990
7.010
6.950
6.950
136,749
-0.09(-1.28%)
Feb 08, 2011
7.030
7.040
6.940
7.040
201,833
+0.02(+0.28%)
Feb 07, 2011
7.000
7.090
6.960
7.020
96,520
+0.00(+0.00%)
Feb 04, 2011
6.970
7.030
6.940
7.020
164,519
+0.02(+0.29%)
Feb 03, 2011
7.070
7.090
6.900
7.000
315,923
-0.06(-0.85%)
Feb 02, 2011
7.070
7.110
7.000
7.060
111,921
+0.00(+0.00%)
Feb 01, 2011
6.980
7.080
6.930
7.060
109,509
+0.09(+1.29%)
Jan 31, 2011
6.990
7.070
6.853
6.970
616,899
+0.02(+0.29%)
Jan 28, 2011
7.160
7.210
6.940
6.950
214,090
-0.23(-3.20%)
Jan 27, 2011
7.210
7.210
7.100
7.180
203,036
-0.03(-0.42%)
Jan 26, 2011
7.190
7.300
7.100
7.210
203,874
+0.05(+0.70%)
Jan 25, 2011
7.080
7.170
7.010
7.160
415,239
+0.05(+0.70%)
Jan 24, 2011
6.930
7.120
6.840
7.110
786,009
+0.20(+2.89%)
Jan 21, 2011
6.670
6.920
6.550
6.910
1,135,195
+0.26(+3.91%)
Jan 20, 2011
6.600
6.700
6.600
6.650
511,376
+0.00(+0.00%)
Jan 19, 2011
6.650
6.700
6.600
6.650
647,075
-0.03(-0.45%)
Jan 18, 2011
6.670
6.740
6.590
6.680
637,027
-0.04(-0.60%)
Jan 14, 2011
6.670
6.750
6.670
6.720
210,785
+0.03(+0.45%)
Jan 13, 2011
6.660
6.740
6.580
6.690
395,621
-0.02(-0.30%)
Jan 12, 2011
6.710
6.750
6.680
6.710
296,218
+0.00(+0.00%)
Jan 11, 2011
6.750
6.750
6.670
6.710
498,200
-0.03(-0.45%)
Jan 10, 2011
6.650
6.745
6.620
6.740
375,577
+0.04(+0.60%)
Jan 07, 2011
6.640
6.700
6.550
6.700
450,618
+0.05(+0.75%)
Jan 06, 2011
6.360
6.650
6.300
6.650
578,765
+0.28(+4.40%)
Jan 05, 2011
6.290
6.380
6.230
6.370
637,749
+0.05(+0.79%)
Jan 04, 2011
6.330
6.330
6.170
6.320
696,082
-0.01(-0.16%)
Jan 03, 2011
6.300
6.360
6.200
6.330
336,223
+0.09(+1.44%)
Dec 31, 2010
6.070
6.290
6.070
6.240
394,917
+0.16(+2.63%)
Dec 30, 2010
6.000
6.090
5.970
6.080
639,532
+0.09(+1.50%)
Dec 29, 2010
5.990
6.020
5.990
5.990
259,666
+0.02(+0.34%)
Dec 28, 2010
6.030
6.060
5.970
5.970
273,513
-0.06(-1.00%)
Dec 27, 2010
6.000
6.040
5.900
6.030
203,888
+0.02(+0.33%)
Dec 23, 2010
6.070
6.110
5.990
6.010
138,655
-0.07(-1.15%)
Dec 22, 2010
6.280
6.300
6.060
6.080
132,473
-0.21(-3.34%)
Dec 21, 2010
6.220
6.330
6.100
6.290
277,675
+0.08(+1.29%)
Dec 20, 2010
6.170
6.250
6.110
6.210
622,373
+0.08(+1.31%)
Dec 17, 2010
6.110
6.270
6.090
6.130
900,925
+0.01(+0.16%)
Dec 16, 2010
6.390
6.390
6.110
6.120
277,923
-0.27(-4.23%)
Dec 15, 2010
6.380
6.490
6.330
6.390
540,778
-0.01(-0.16%)
Dec 14, 2010
6.440
6.470
6.390
6.400
253,746
-0.02(-0.31%)
Dec 13, 2010
6.460
6.470
6.410
6.420
302,459
-0.04(-0.62%)
Dec 10, 2010
6.450
6.490
6.410
6.460
136,757
+0.05(+0.78%)
Dec 09, 2010
6.450
6.460
6.360
6.410
226,002
+0.02(+0.31%)
Dec 08, 2010
6.340
6.460
6.330
6.390
362,174
+0.06(+0.95%)
Dec 07, 2010
6.340
6.390
6.290
6.330
185,492
+0.05(+0.80%)
Dec 06, 2010
6.250
6.280
6.240
6.280
224,827
+0.01(+0.16%)
Dec 03, 2010
6.210
6.300
6.180
6.270
234,147
+0.02(+0.32%)
Dec 02, 2010
6.090
6.260
6.000
6.250
417,006
+0.15(+2.46%)
Dec 01, 2010
6.130
6.180
6.080
6.100
189,230
+0.08(+1.33%)
Nov 30, 2010
6.110
6.120
5.980
6.020
250,523
-0.15(-2.43%)
Nov 29, 2010
6.160
6.220
6.040
6.170
131,695
-0.04(-0.64%)
Nov 26, 2010
6.200
6.260
6.190
6.210
41,560
-0.05(-0.80%)
Nov 24, 2010
6.280
6.260
6.260
6.260
169,538
+0.05(+0.81%)
Nov 23, 2010
6.150
6.260
6.150
6.210
219,544
-0.06(-0.96%)
Nov 22, 2010
6.280
6.320
6.190
6.270
268,779
-0.06(-0.95%)
Nov 19, 2010
6.370
6.370
6.300
6.330
294,737
-0.07(-1.09%)
Nov 18, 2010
6.410
6.460
6.370
6.400
305,978
+0.08(+1.27%)
Nov 17, 2010
6.400
6.490
6.290
6.320
263,443
-0.08(-1.25%)
Nov 16, 2010
6.400
6.440
6.310
6.400
498,206
-0.07(-1.08%)
Nov 15, 2010
6.270
6.500
6.240
6.470
518,413
+0.22(+3.52%)
Nov 12, 2010
6.290
6.310
6.180
6.250
162,514
-0.11(-1.73%)
Nov 11, 2010
6.340
6.400
6.340
6.360
112,100
-0.04(-0.63%)
Nov 10, 2010
6.340
6.400
6.300
6.400
330,533
+0.10(+1.59%)
Nov 09, 2010
6.350
6.370
6.280
6.300
455,325
-0.05(-0.79%)
Nov 08, 2010
6.330
6.400
6.270
6.350
352,815
+0.01(+0.16%)
Nov 05, 2010
6.240
6.390
6.200
6.340
392,090
+0.09(+1.44%)
Nov 04, 2010
6.180
6.250
6.100
6.250
612,925
+0.17(+2.80%)
Nov 03, 2010
6.250
6.250
6.020
6.080
321,212
-0.17(-2.72%)
Nov 02, 2010
6.150
6.260
6.110
6.250
852,091
+0.14(+2.29%)
Nov 01, 2010
5.950
6.120
5.910
6.110
550,961
+0.19(+3.21%)
Oct 29, 2010
5.750
6.000
5.750
5.920
764,581
+0.14(+2.42%)
Oct 28, 2010
5.370
5.850
5.370
5.780
1,226,612
+0.51(+9.68%)
Oct 27, 2010
5.350
5.360
5.220
5.270
663,265
-0.10(-1.86%)
Oct 25, 2010
5.700
5.700
5.330
5.370
506,560
-0.28(-4.96%)
Oct 22, 2010
5.780
5.810
5.610
5.650
307,508
-0.12(-2.08%)
Oct 21, 2010
5.940
5.970
5.750
5.770
746,950
-0.15(-2.53%)
Oct 20, 2010
5.920
5.970
5.890
5.920
120,995
+0.04(+0.68%)
Oct 19, 2010
5.910
5.990
5.850
5.880
329,070
-0.12(-2.00%)
Oct 18, 2010
5.960
6.010
5.920
6.000
314,958
+0.05(+0.84%)
Oct 15, 2010
6.000
6.020
5.910
5.950
246,125
+0.01(+0.17%)
Oct 14, 2010
6.010
6.010
5.900
5.940
171,087
-0.07(-1.16%)
Oct 13, 2010
5.990
6.040
5.960
6.010
404,712
+0.03(+0.50%)
Oct 12, 2010
6.070
6.070
5.970
5.980
198,781
-0.12(-1.97%)
Oct 11, 2010
6.090
6.140
6.050
6.100
700,037
+0.00(+0.00%)
Oct 08, 2010
6.100
6.140
5.990
6.100
186,408
+0.01(+0.16%)
Oct 07, 2010
6.160
6.160
6.070
6.090
3,410
-0.02(-0.33%)
Oct 06, 2010
5.940
6.120
5.910
6.110
364,644
+0.15(+2.52%)
Oct 05, 2010
5.910
5.990
5.840
5.960
528
+0.12(+2.05%)
Oct 04, 2010
5.970
6.030
5.840
5.840
1,550,715
-0.16(-2.67%)
Oct 01, 2010
6.000
6.020
5.850
6.000
461,365
+0.07(+1.12%)
Sep 30, 2010
5.933
5.975
5.840
5.933
3,684
+0.01(+0.22%)
Sep 29, 2010
5.860
5.950
5.830
5.920
1,003
+0.03(+0.51%)
Sep 28, 2010
5.800
5.920
5.760
5.890
768
+0.10(+1.73%)
Sep 27, 2010
5.800
5.800
5.720
5.790
531,889
-0.01(-0.17%)
Sep 24, 2010
5.650
5.800
5.630
5.800
1,111,106
+0.22(+3.94%)
Sep 23, 2010
5.400
5.580
5.400
5.580
3,603
+0.17(+3.14%)
Sep 22, 2010
5.490
5.520
5.320
5.410
12,368,884
-0.08(-1.46%)
Sep 21, 2010
5.470
5.560
5.200
5.490
923
-0.60(-9.85%)
Sep 20, 2010
6.180
6.190
5.970
6.090
288,073
-0.07(-1.14%)
Sep 17, 2010
6.160
6.270
6.060
6.160
189,236
-0.19(-2.99%)
Sep 15, 2010
6.050
6.370
5.950
6.350
3,640
+0.30(+4.96%)
Sep 14, 2010
6.040
6.100
5.951
6.050
2,341
-0.03(-0.49%)
Sep 13, 2010
5.920
6.100
5.920
6.080
137,045
+0.19(+3.23%)
Sep 10, 2010
5.930
6.030
5.880
5.890
95,543
-0.04(-0.67%)
Sep 09, 2010
6.030
6.050
5.910
5.930
286
-0.06(-1.00%)
Sep 08, 2010
5.870
6.000
5.850
5.990
1,158
+0.12(+2.04%)
Sep 07, 2010
6.040
6.040
5.820
5.870
1,509
-0.17(-2.81%)
Sep 03, 2010
6.020
6.070
5.920
6.040
187,112
+0.14(+2.37%)
Sep 02, 2010
6.060
6.060
5.900
5.900
1,176
-0.14(-2.32%)
Sep 01, 2010
5.980
6.070
5.920
6.040
143,072
+0.16(+2.72%)
Aug 31, 2010
5.880
6.030
5.840
5.880
494
-0.16(-2.65%)
Aug 30, 2010
6.060
6.080
5.970
6.040
160,673
-0.06(-0.98%)
Aug 27, 2010
6.100
6.100
5.910
6.100
120,997
+0.09(+1.50%)
Aug 26, 2010
5.800
6.080
5.800
6.010
5,161
+0.21(+3.62%)
Aug 25, 2010
5.370
5.800
5.350
5.800
1,645
+0.38(+7.01%)
Aug 24, 2010
5.650
5.660
5.420
5.420
5,107
-0.28(-4.91%)
Aug 23, 2010
5.770
5.900
5.700
5.700
177,105
-0.03(-0.52%)
Aug 20, 2010
5.680
5.760
5.560
5.730
257,240
+0.01(+0.17%)
Aug 19, 2010
5.870
5.920
5.640
5.720
2,640
-0.15(-2.56%)
Aug 18, 2010
5.970
6.000
5.870
5.870
15,797
-0.09(-1.51%)
Aug 17, 2010
5.850
6.000
5.850
5.960
5,444
+0.15(+2.58%)
Aug 16, 2010
5.600
5.810
5.600
5.810
147,092
+0.12(+2.11%)
Aug 13, 2010
5.690
5.940
5.690
5.690
301,450
+0.00(+0.00%)
Aug 12, 2010
5.790
5.870
5.690
5.690
3,344
-0.09(-1.56%)
Aug 11, 2010
5.970
5.990
5.750
5.780
251,303
-0.26(-4.30%)
Aug 10, 2010
6.150
6.270
6.020
6.040
1,940
-0.19(-3.05%)
Aug 09, 2010
6.190
6.230
6.110
6.230
146,606
+0.05(+0.81%)
Aug 06, 2010
6.180
6.320
6.109
6.180
151,062
-0.18(-2.83%)
Aug 05, 2010
6.340
6.410
6.310
6.360
781
-0.04(-0.63%)
Aug 04, 2010
6.510
6.520
6.350
6.400
858
-0.09(-1.39%)
Aug 03, 2010
6.450
6.580
6.390
6.490
1,021
+0.00(+0.00%)
Aug 02, 2010
6.650
6.650
6.410
6.490
246,230
-0.10(-1.52%)
Jul 30, 2010
6.590
6.630
6.430
6.590
342,535
+0.07(+1.07%)
Jul 29, 2010
6.780
6.780
6.500
6.520
1,914
-0.20(-2.98%)
Jul 28, 2010
6.720
6.740
6.530
6.720
1,562
+0.09(+1.36%)
Jul 27, 2010
6.410
6.690
6.410
6.630
2,079
+0.28(+4.41%)
Jul 26, 2010
6.520
6.610
6.340
6.350
346,892
-0.17(-2.61%)
Jul 23, 2010
6.400
6.570
6.390
6.520
240,907
+0.08(+1.24%)
Jul 22, 2010
6.300
6.450
6.260
6.440
5,640
+0.23(+3.70%)
Jul 21, 2010
6.400
6.400
6.200
6.210
138,379
-0.14(-2.20%)
Jul 20, 2010
6.200
6.360
6.190
6.350
1,286
+0.08(+1.28%)
Jul 19, 2010
6.200
6.320
6.190
6.270
180,330
+0.10(+1.62%)
Jul 16, 2010
6.170
6.400
6.170
6.170
244,750
-0.24(-3.74%)
Jul 15, 2010
6.510
6.610
6.350
6.410
192,602
-0.08(-1.23%)
Jul 14, 2010
6.640
6.710
6.480
6.490
4,476
-0.19(-2.84%)
Jul 13, 2010
6.680
6.690
6.560
6.680
5,020
+0.12(+1.83%)
Jul 12, 2010
6.490
6.590
6.440
6.560
145,603
+0.04(+0.61%)
Jul 09, 2010
6.520
6.560
6.470
6.520
182,460
+0.03(+0.46%)
Jul 08, 2010
6.490
6.490
6.380
6.490
2,499
+0.14(+2.20%)
Jul 07, 2010
6.200
6.360
6.200
6.350
2,327
+0.15(+2.42%)
Jul 06, 2010
6.200
6.290
6.110
6.200
4,044
+0.02(+0.32%)
Jul 02, 2010
6.180
6.300
6.131
6.180
157,108
-0.05(-0.80%)
Jul 01, 2010
6.370
6.370
6.130
6.230
1,817,066
-0.13(-2.04%)
Jun 30, 2010
6.360
6.500
6.350
6.360
3,649
-0.06(-0.93%)
Jun 29, 2010
6.500
6.610
6.380
6.420
1,881
-0.37(-5.45%)
Jun 25, 2010
6.790
6.950
6.550
6.790
857,185
+0.24(+3.66%)
Jun 24, 2010
6.550
6.640
6.500
6.550
2,612
+0.00(+0.00%)
Jun 23, 2010
6.500
6.580
6.500
6.550
51,872
+0.02(+0.31%)
Jun 22, 2010
6.530
6.730
6.530
6.530
4,284
-0.13(-1.95%)
Jun 21, 2010
6.810
6.810
6.600
6.660
82,012
-0.06(-0.89%)
Jun 18, 2010
6.720
6.780
6.680
6.720
179,547
+0.00(+0.00%)
Jun 17, 2010
6.720
6.790
6.670
6.720
218
-0.01(-0.15%)
Jun 16, 2010
6.750
6.820
6.730
6.730
79,018
-0.09(-1.32%)
Jun 15, 2010
6.820
6.820
6.605
6.820
2,486
+0.25(+3.81%)
Jun 14, 2010
6.850
6.850
6.550
6.570
138,342
-0.21(-3.10%)
Jun 11, 2010
6.630
6.780
6.630
6.780
81,876
+0.06(+0.89%)
Jun 10, 2010
6.720
6.735
6.560
6.720
5,628
+0.18(+2.75%)
Jun 09, 2010
6.630
6.760
6.480
6.540
180,596
-0.03(-0.46%)
Jun 08, 2010
6.480
6.620
6.420
6.570
4,365
+0.10(+1.55%)
Jun 07, 2010
6.570
6.740
6.450
6.470
229,336
-0.06(-0.92%)
Jun 04, 2010
6.530
6.760
6.530
6.530
211,170
-0.33(-4.81%)
Jun 03, 2010
6.860
6.890
6.560
6.860
176,042
+0.28(+4.26%)
Jun 02, 2010
6.580
6.670
6.460
6.580
227,475
+0.07(+1.08%)
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.