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
)
76.11
+0.96 (+1.28%)
Official Closing Price
Updated: 7:00 PM EDT, Jun 17, 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 30, 2014
8.510
8.600
8.450
8.530
183,326
+0.00(+0.00%)
May 29, 2014
8.540
8.575
8.460
8.530
137,093
+0.03(+0.35%)
May 28, 2014
8.630
8.670
8.500
8.500
207,512
-0.16(-1.85%)
May 27, 2014
8.560
8.750
8.540
8.660
240,274
+0.14(+1.64%)
May 23, 2014
8.520
8.520
8.520
8.520
233,900
+0.02(+0.23%)
May 22, 2014
8.500
8.560
8.450
8.500
133,795
+0.00(+0.00%)
May 21, 2014
8.430
8.530
8.410
8.500
492,478
+0.07(+0.83%)
May 20, 2014
8.480
8.520
8.360
8.430
502,940
-0.10(-1.17%)
May 19, 2014
8.460
8.615
8.420
8.530
118,646
+0.02(+0.24%)
May 16, 2014
8.450
8.530
8.420
8.510
173,446
+0.04(+0.47%)
May 15, 2014
8.310
8.521
8.280
8.470
446,823
+0.11(+1.32%)
May 14, 2014
8.500
8.500
8.320
8.360
922,359
-0.17(-1.99%)
May 13, 2014
8.670
8.770
8.500
8.530
316,775
-0.16(-1.84%)
May 12, 2014
8.540
8.720
8.510
8.690
263,554
+0.16(+1.88%)
May 09, 2014
8.420
8.530
8.370
8.530
231,546
+0.08(+0.95%)
May 08, 2014
8.470
8.560
8.440
8.450
191,069
-0.04(-0.47%)
May 07, 2014
8.450
8.510
8.330
8.490
250,442
+0.04(+0.47%)
May 06, 2014
8.470
8.548
8.400
8.450
237,334
-0.08(-0.94%)
May 05, 2014
8.560
8.589
8.450
8.530
152,426
-0.10(-1.16%)
May 02, 2014
8.640
8.760
8.600
8.630
202,436
-0.02(-0.23%)
May 01, 2014
8.580
8.720
8.480
8.650
1,752,379
+0.08(+0.93%)
Apr 30, 2014
8.460
8.630
8.420
8.570
225,342
+0.07(+0.82%)
Apr 29, 2014
8.400
8.540
8.370
8.500
309,489
+0.15(+1.80%)
Apr 28, 2014
8.490
8.620
8.290
8.350
582,474
-0.13(-1.53%)
Apr 25, 2014
8.670
8.700
8.480
8.480
394,909
-0.19(-2.19%)
Apr 24, 2014
8.850
8.850
8.590
8.670
212,680
-0.20(-2.25%)
Apr 23, 2014
8.740
9.070
8.720
8.870
226,703
-0.10(-1.11%)
Apr 22, 2014
8.980
9.050
8.920
8.970
186,280
-0.02(-0.22%)
Apr 21, 2014
8.970
9.030
8.950
8.990
97,399
+0.00(+0.00%)
Apr 17, 2014
8.920
8.990
8.990
8.990
124,900
+0.08(+0.90%)
Apr 16, 2014
8.860
8.950
8.810
8.910
169,148
+0.11(+1.25%)
Apr 15, 2014
8.720
8.840
8.590
8.800
238,177
+0.08(+0.92%)
Apr 14, 2014
8.810
8.850
8.650
8.720
208,633
+0.00(+0.00%)
Apr 11, 2014
8.950
9.000
8.700
8.720
230,349
-0.26(-2.90%)
Apr 10, 2014
9.200
9.280
8.970
8.980
214,366
-0.26(-2.81%)
Apr 09, 2014
9.090
9.260
9.080
9.240
188,178
+0.19(+2.10%)
Apr 08, 2014
8.890
9.070
8.820
9.050
725,684
+0.18(+2.03%)
Apr 07, 2014
9.130
9.160
8.860
8.870
358,171
-0.30(-3.27%)
Apr 04, 2014
9.360
9.390
9.165
9.170
381,159
-0.11(-1.19%)
Apr 03, 2014
9.310
9.380
9.260
9.280
247,344
-0.01(-0.11%)
Apr 02, 2014
9.270
9.330
9.210
9.290
221,958
+0.05(+0.54%)
Apr 01, 2014
9.160
9.250
9.130
9.240
221,303
+0.08(+0.87%)
Mar 31, 2014
9.080
9.200
9.034
9.160
143,757
+0.10(+1.10%)
Mar 28, 2014
9.060
9.220
9.030
9.060
463,144
+0.01(+0.11%)
Mar 27, 2014
9.190
9.220
9.035
9.050
211,235
-0.12(-1.31%)
Mar 26, 2014
9.250
9.340
9.150
9.170
369,432
-0.07(-0.76%)
Mar 25, 2014
9.230
9.290
9.190
9.240
273,284
+0.06(+0.65%)
Mar 24, 2014
9.400
9.410
9.150
9.180
384,954
-0.23(-2.44%)
Mar 21, 2014
9.360
9.440
9.260
9.410
506,232
+0.11(+1.18%)
Mar 20, 2014
9.200
9.400
9.200
9.300
412,607
+0.10(+1.09%)
Mar 19, 2014
8.980
9.210
8.930
9.200
1,725,163
+0.20(+2.22%)
Mar 18, 2014
8.840
9.030
8.840
9.000
401,954
+0.17(+1.93%)
Mar 17, 2014
8.910
9.080
8.800
8.830
235,961
-0.07(-0.79%)
Mar 14, 2014
9.040
9.080
8.880
8.900
251,336
-0.13(-1.44%)
Mar 13, 2014
9.350
9.400
8.970
9.030
199,368
-0.31(-3.32%)
Mar 12, 2014
9.300
9.450
9.300
9.340
208,284
-0.03(-0.32%)
Mar 11, 2014
9.390
9.440
9.170
9.370
1,418,448
-0.03(-0.32%)
Mar 10, 2014
9.380
9.430
9.310
9.400
314,825
+0.04(+0.43%)
Mar 07, 2014
9.340
9.440
9.270
9.360
266,858
+0.02(+0.21%)
Mar 06, 2014
9.250
9.410
9.080
9.340
1,404,058
+0.07(+0.76%)
Mar 05, 2014
9.270
9.330
9.231
9.270
115,366
-0.02(-0.22%)
Mar 04, 2014
9.230
9.440
9.230
9.290
599,642
+0.12(+1.31%)
Mar 03, 2014
9.020
9.210
8.970
9.170
243,043
+0.04(+0.44%)
Feb 28, 2014
9.170
9.210
9.080
9.130
249,850
-0.02(-0.22%)
Feb 27, 2014
9.030
9.180
9.030
9.150
272,252
+0.06(+0.66%)
Feb 26, 2014
9.020
9.130
9.000
9.090
266,966
+0.05(+0.55%)
Feb 25, 2014
9.030
9.070
8.970
9.040
232,496
-0.03(-0.33%)
Feb 24, 2014
9.050
9.170
9.030
9.070
659,644
+0.04(+0.44%)
Feb 21, 2014
9.010
9.050
8.930
9.030
445,950
+0.04(+0.44%)
Feb 20, 2014
8.940
9.040
8.850
8.990
230,700
+0.09(+1.01%)
Feb 19, 2014
9.000
9.070
8.900
8.900
236,377
-0.15(-1.66%)
Feb 18, 2014
8.880
9.099
8.870
9.050
594,711
+0.17(+1.91%)
Feb 14, 2014
8.860
8.880
8.880
8.880
312,800
+0.02(+0.23%)
Feb 13, 2014
8.750
8.900
8.740
8.860
430,648
+0.03(+0.34%)
Feb 12, 2014
8.820
8.860
8.730
8.830
532,337
-0.01(-0.11%)
Feb 11, 2014
8.510
8.900
8.380
8.840
775,903
+0.33(+3.88%)
Feb 10, 2014
8.500
8.540
8.425
8.510
279,080
+0.01(+0.12%)
Feb 07, 2014
8.490
8.520
8.440
8.500
303,051
+0.08(+0.95%)
Feb 06, 2014
8.350
8.510
8.350
8.420
393,644
+0.04(+0.48%)
Feb 05, 2014
8.430
8.430
8.250
8.380
394,803
-0.08(-0.95%)
Feb 04, 2014
8.510
8.536
8.420
8.460
277,499
-0.03(-0.35%)
Feb 03, 2014
8.560
8.650
8.420
8.490
477,671
-0.11(-1.28%)
Jan 31, 2014
8.540
8.620
8.510
8.600
391,332
-0.07(-0.81%)
Jan 30, 2014
8.700
8.700
8.650
8.670
216,081
+0.00(+0.00%)
Jan 29, 2014
8.690
8.700
8.190
8.670
335,833
-0.11(-1.25%)
Jan 28, 2014
8.770
8.810
8.720
8.780
322,988
+0.00(+0.00%)
Jan 27, 2014
8.970
9.000
8.760
8.780
417,655
-0.22(-2.44%)
Jan 24, 2014
9.180
9.190
8.980
9.000
903,351
-0.25(-2.70%)
Jan 23, 2014
9.210
9.260
9.100
9.250
453,060
+0.04(+0.43%)
Jan 22, 2014
9.040
9.210
9.040
9.210
502,174
+0.13(+1.43%)
Jan 21, 2014
9.090
9.090
8.960
9.080
430,754
+0.06(+0.67%)
Jan 17, 2014
8.850
9.020
9.020
9.020
328,300
+0.14(+1.58%)
Jan 16, 2014
8.900
8.950
8.836
8.880
168,195
-0.04(-0.45%)
Jan 15, 2014
8.880
9.000
8.830
8.920
340,355
+0.04(+0.45%)
Jan 14, 2014
8.950
8.990
8.855
8.880
200,421
-0.05(-0.56%)
Jan 13, 2014
8.900
8.955
8.660
8.930
286,765
+0.02(+0.22%)
Jan 10, 2014
8.820
8.920
8.730
8.910
194,267
+0.12(+1.37%)
Jan 09, 2014
8.700
8.835
8.603
8.790
239,191
+0.10(+1.15%)
Jan 08, 2014
9.000
9.030
8.670
8.690
216,797
-0.34(-3.77%)
Jan 07, 2014
8.950
9.290
8.950
9.030
2,262,235
+0.09(+1.01%)
Jan 06, 2014
8.960
9.000
8.870
8.940
272,057
+0.03(+0.34%)
Jan 03, 2014
8.880
8.990
8.870
8.910
155,169
+0.02(+0.22%)
Jan 02, 2014
9.120
9.120
8.680
8.890
313,706
-0.23(-2.52%)
Dec 31, 2013
9.200
9.120
9.120
9.120
232,200
-0.11(-1.19%)
Dec 30, 2013
9.300
9.390
9.200
9.230
249,535
-0.10(-1.07%)
Dec 27, 2013
9.310
9.400
9.230
9.330
226,438
+0.02(+0.21%)
Dec 26, 2013
9.210
9.390
9.060
9.310
330,122
+0.08(+0.87%)
Dec 24, 2013
9.100
9.250
9.080
9.230
402,931
+0.11(+1.21%)
Dec 23, 2013
8.980
9.160
8.980
9.120
214,740
+0.13(+1.45%)
Dec 20, 2013
9.030
9.100
8.890
8.990
425,847
+0.00(+0.00%)
Dec 19, 2013
8.990
9.070
8.847
8.990
178,219
+0.00(+0.00%)
Dec 18, 2013
9.110
9.140
8.910
8.990
259,048
-0.13(-1.43%)
Dec 17, 2013
9.170
9.250
9.060
9.120
203,196
-0.11(-1.19%)
Dec 16, 2013
8.920
9.350
8.920
9.230
804,284
+0.31(+3.48%)
Dec 13, 2013
8.970
8.970
8.890
8.920
224,896
+0.01(+0.11%)
Dec 12, 2013
8.870
8.960
8.870
8.910
236,003
+0.01(+0.11%)
Dec 11, 2013
8.890
8.960
8.810
8.900
342,458
-0.01(-0.11%)
Dec 10, 2013
8.920
8.990
8.880
8.910
286,967
-0.05(-0.56%)
Dec 09, 2013
8.920
8.980
8.860
8.960
330,487
+0.04(+0.45%)
Dec 06, 2013
8.960
8.980
8.850
8.920
288,327
+0.02(+0.22%)
Dec 05, 2013
8.680
8.910
8.610
8.900
341,997
+0.23(+2.65%)
Dec 04, 2013
8.690
8.750
8.610
8.670
269,447
-0.03(-0.34%)
Dec 03, 2013
8.630
8.815
8.610
8.700
332,500
+0.02(+0.23%)
Dec 02, 2013
8.960
8.990
8.521
8.680
281,875
-0.28(-3.13%)
Nov 29, 2013
8.950
9.000
8.800
8.960
126,565
+0.07(+0.79%)
Nov 27, 2013
8.920
8.940
8.860
8.890
114,304
-0.01(-0.11%)
Nov 26, 2013
8.900
9.000
8.860
8.900
231,471
-0.02(-0.22%)
Nov 25, 2013
8.980
9.000
8.900
8.920
262,493
-0.07(-0.78%)
Nov 22, 2013
8.960
9.010
8.915
8.990
325,730
+0.01(+0.11%)
Nov 21, 2013
8.880
9.020
8.860
8.980
436,505
+0.10(+1.13%)
Nov 20, 2013
8.930
8.940
8.860
8.880
402,053
-0.06(-0.67%)
Nov 19, 2013
8.990
9.080
8.870
8.940
603,980
-0.07(-0.78%)
Nov 18, 2013
9.050
9.100
8.970
9.010
746,615
+0.00(+0.00%)
Nov 15, 2013
9.010
9.050
8.950
9.010
1,615,878
-0.04(-0.44%)
Nov 14, 2013
9.000
9.100
8.985
9.050
346,800
+0.06(+0.67%)
Nov 12, 2013
8.960
9.000
8.850
8.990
521,637
-0.03(-0.33%)
Nov 11, 2013
8.780
9.050
8.780
9.020
1,067,336
+0.25(+2.85%)
Nov 08, 2013
8.450
8.870
8.400
8.770
524,688
+0.35(+4.16%)
Nov 07, 2013
8.480
8.500
8.300
8.420
1,188,119
-0.06(-0.71%)
Nov 06, 2013
8.410
8.480
8.320
8.480
355,083
+0.08(+0.95%)
Nov 05, 2013
8.330
8.450
8.250
8.400
211,651
+0.06(+0.72%)
Nov 04, 2013
8.240
8.390
8.220
8.340
759,421
+0.13(+1.58%)
Nov 01, 2013
8.120
8.240
8.030
8.210
513,532
+0.05(+0.61%)
Oct 31, 2013
8.160
8.210
8.010
8.160
501,208
+0.02(+0.25%)
Oct 30, 2013
8.170
8.240
8.010
8.140
252,414
-0.04(-0.49%)
Oct 29, 2013
8.040
8.190
8.040
8.180
406,451
+0.11(+1.36%)
Oct 28, 2013
7.840
8.180
7.840
8.070
527,911
+0.18(+2.28%)
Oct 25, 2013
7.720
8.000
7.610
7.890
450,066
-0.07(-0.88%)
Oct 24, 2013
7.800
8.000
7.750
7.960
317,526
+0.16(+2.05%)
Oct 23, 2013
7.510
7.820
7.500
7.800
1,807,866
+0.29(+3.86%)
Oct 22, 2013
7.660
7.660
7.250
7.510
270,323
-0.15(-1.96%)
Oct 21, 2013
7.580
7.670
7.550
7.660
112,558
+0.10(+1.32%)
Oct 18, 2013
7.530
7.560
7.440
7.560
336,995
+0.11(+1.48%)
Oct 17, 2013
7.450
7.540
7.440
7.450
204,343
-0.05(-0.67%)
Oct 16, 2013
7.430
7.530
7.430
7.500
131,331
+0.07(+0.94%)
Oct 15, 2013
7.350
7.450
7.315
7.430
139,238
+0.07(+0.95%)
Oct 14, 2013
7.350
7.420
7.320
7.360
63,205
-0.04(-0.54%)
Oct 11, 2013
7.190
7.440
7.180
7.400
98,522
+0.19(+2.64%)
Oct 10, 2013
7.080
7.230
7.080
7.210
70,199
+0.20(+2.85%)
Oct 09, 2013
7.070
7.120
6.990
7.010
326,321
-0.04(-0.57%)
Oct 08, 2013
7.240
7.250
7.040
7.050
150,989
-0.20(-2.76%)
Oct 07, 2013
7.300
7.330
7.250
7.250
69,513
-0.08(-1.09%)
Oct 04, 2013
7.210
7.350
7.210
7.330
69,511
+0.10(+1.38%)
Oct 03, 2013
7.510
7.537
7.230
7.230
665,487
-0.27(-3.60%)
Oct 02, 2013
7.440
7.530
7.365
7.500
117,040
+0.01(+0.13%)
Oct 01, 2013
7.420
7.520
7.420
7.490
135,563
-0.02(-0.27%)
Sep 27, 2013
7.450
7.540
7.450
7.510
81,357
+0.05(+0.67%)
Sep 26, 2013
7.460
7.520
7.360
7.460
106,630
+0.00(+0.00%)
Sep 25, 2013
7.490
7.580
7.440
7.460
92,485
-0.05(-0.67%)
Sep 24, 2013
7.550
7.605
7.490
7.510
547,743
-0.06(-0.79%)
Sep 23, 2013
7.570
7.620
7.430
7.570
216,542
+0.04(+0.53%)
Sep 20, 2013
7.460
7.540
7.390
7.530
454,651
+0.12(+1.62%)
Sep 19, 2013
7.380
7.460
7.350
7.410
174,290
+0.08(+1.09%)
Sep 18, 2013
7.240
7.417
7.240
7.330
248,027
+0.10(+1.38%)
Sep 17, 2013
7.180
7.290
7.160
7.230
202,971
+0.05(+0.70%)
Sep 16, 2013
7.170
7.220
7.170
7.180
220,406
+0.07(+0.98%)
Sep 13, 2013
6.850
7.278
6.750
7.110
476,359
+0.30(+4.41%)
Sep 12, 2013
6.690
6.840
6.690
6.810
163,414
+0.16(+2.41%)
Sep 11, 2013
6.600
6.670
6.550
6.650
147,473
+0.05(+0.76%)
Sep 10, 2013
6.620
6.640
6.570
6.600
569,869
-0.01(-0.15%)
Sep 09, 2013
6.800
6.800
6.540
6.610
493,401
-0.19(-2.79%)
Sep 06, 2013
6.840
6.840
6.650
6.800
107,902
-0.01(-0.15%)
Sep 05, 2013
6.880
6.890
6.770
6.810
95,147
-0.08(-1.16%)
Sep 04, 2013
6.780
6.890
6.720
6.890
234,699
+0.13(+1.92%)
Sep 03, 2013
6.890
6.950
6.740
6.760
310,677
-0.09(-1.31%)
Aug 30, 2013
6.990
6.990
6.790
6.850
131,127
-0.17(-2.42%)
Aug 29, 2013
6.890
7.020
6.820
7.020
126,469
+0.10(+1.45%)
Aug 28, 2013
6.950
6.980
6.890
6.920
128,097
-0.05(-0.72%)
Aug 27, 2013
7.060
7.080
6.930
6.970
215,419
-0.13(-1.83%)
Aug 26, 2013
7.090
7.200
7.060
7.100
140,174
-0.01(-0.14%)
Aug 23, 2013
7.130
7.160
7.060
7.110
150,086
-0.03(-0.42%)
Aug 22, 2013
7.040
7.180
7.040
7.140
126,173
+0.09(+1.28%)
Aug 21, 2013
7.170
7.220
7.030
7.050
132,971
-0.16(-2.22%)
Aug 20, 2013
7.250
7.300
7.110
7.210
3,476,820
-0.03(-0.41%)
Aug 19, 2013
7.200
7.250
7.170
7.240
404,835
-0.02(-0.28%)
Aug 16, 2013
7.300
7.300
7.245
7.260
253,320
-0.04(-0.55%)
Aug 15, 2013
7.300
7.320
7.220
7.300
136,983
-0.01(-0.14%)
Aug 14, 2013
7.320
7.320
7.285
7.310
67,240
-0.02(-0.27%)
Aug 13, 2013
7.310
7.410
7.280
7.330
65,509
+0.01(+0.14%)
Aug 12, 2013
7.280
7.320
7.230
7.320
117,631
+0.03(+0.41%)
Aug 09, 2013
7.250
7.300
7.245
7.290
134,733
+0.03(+0.41%)
Aug 08, 2013
7.310
7.340
7.250
7.260
130,610
-0.02(-0.27%)
Aug 07, 2013
7.250
7.310
7.245
7.280
159,325
+0.03(+0.41%)
Aug 06, 2013
7.350
7.380
7.250
7.250
680,814
-0.13(-1.76%)
Aug 05, 2013
7.350
7.400
7.230
7.380
178,996
+0.05(+0.68%)
Aug 02, 2013
7.250
7.330
7.200
7.330
158,180
+0.06(+0.83%)
Aug 01, 2013
7.250
7.298
7.250
7.270
118,959
+0.01(+0.14%)
Jul 31, 2013
7.240
7.300
7.230
7.260
152,011
+0.00(+0.00%)
Jul 30, 2013
7.300
7.370
7.110
7.260
333,135
-0.27(-3.59%)
Jul 29, 2013
7.600
7.730
7.420
7.530
165,099
-0.02(-0.26%)
Jul 26, 2013
7.550
7.595
7.340
7.550
224,785
+0.03(+0.40%)
Jul 25, 2013
7.430
7.570
7.420
7.520
97,257
+0.09(+1.21%)
Jul 24, 2013
7.420
7.430
7.380
7.430
82,272
+0.03(+0.41%)
Jul 23, 2013
7.540
7.550
7.380
7.400
110,494
-0.15(-1.99%)
Jul 22, 2013
7.380
7.660
7.350
7.550
234,390
+0.18(+2.44%)
Jul 19, 2013
7.160
7.420
7.160
7.370
225,598
+0.14(+1.94%)
Jul 18, 2013
7.230
7.340
7.177
7.230
330,511
-0.01(-0.14%)
Jul 17, 2013
7.180
7.250
7.120
7.240
159,841
+0.03(+0.42%)
Jul 16, 2013
7.090
7.249
7.090
7.210
394,924
+0.08(+1.12%)
Jul 15, 2013
7.060
7.190
7.040
7.130
150,293
+0.03(+0.42%)
Jul 12, 2013
7.090
7.180
7.070
7.100
81,132
-0.01(-0.14%)
Jul 11, 2013
7.100
7.200
7.030
7.110
132,667
+0.01(+0.14%)
Jul 10, 2013
7.030
7.100
7.010
7.100
123,227
+0.05(+0.71%)
Jul 09, 2013
6.980
7.091
6.980
7.050
248,701
+0.05(+0.71%)
Jul 08, 2013
6.950
7.060
6.920
7.000
181,817
+0.04(+0.57%)
Jul 05, 2013
6.970
6.990
6.830
6.960
155,390
+0.08(+1.16%)
Jul 03, 2013
6.810
6.880
6.780
6.880
65,604
+0.07(+1.03%)
Jul 02, 2013
6.760
6.820
6.730
6.810
95,142
+0.03(+0.44%)
Jul 01, 2013
6.740
6.780
6.710
6.780
65,670
+0.07(+1.04%)
Jun 28, 2013
6.680
6.780
6.680
6.710
201,277
+0.00(+0.00%)
Jun 27, 2013
6.670
6.720
6.670
6.710
77,152
+0.05(+0.75%)
Jun 26, 2013
6.750
6.750
6.660
6.660
57,342
-0.07(-1.04%)
Jun 25, 2013
6.670
6.740
6.590
6.730
105,185
+0.08(+1.20%)
Jun 24, 2013
6.650
6.740
6.620
6.650
111,831
-0.06(-0.89%)
Jun 21, 2013
6.560
6.740
6.540
6.710
188,245
+0.03(+0.45%)
Jun 20, 2013
6.650
6.730
6.550
6.680
107,431
+0.01(+0.15%)
Jun 19, 2013
6.660
6.699
6.630
6.670
236,808
-0.01(-0.15%)
Jun 18, 2013
6.680
6.690
6.610
6.680
187,192
-0.01(-0.15%)
Jun 17, 2013
6.720
6.750
6.580
6.690
196,296
+0.04(+0.60%)
Jun 14, 2013
6.690
6.870
6.650
6.650
149,189
-0.09(-1.34%)
Jun 13, 2013
6.630
6.760
6.550
6.740
159,587
+0.09(+1.35%)
Jun 12, 2013
6.720
6.720
6.610
6.650
94,542
-0.02(-0.30%)
Jun 11, 2013
6.650
6.680
6.620
6.670
33,308
-0.02(-0.30%)
Jun 10, 2013
6.690
6.750
6.610
6.690
128,399
+0.04(+0.60%)
Jun 07, 2013
6.720
6.720
6.580
6.650
143,252
-0.02(-0.30%)
Jun 06, 2013
6.630
6.680
6.580
6.670
139,860
+0.03(+0.45%)
Jun 05, 2013
6.650
6.700
6.550
6.640
131,491
-0.01(-0.15%)
Jun 04, 2013
6.720
6.740
6.540
6.650
141,952
-0.07(-1.04%)
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.