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
Brookfield Infrastructure Partners L.P.
(NY:
BIP
)
27.89
UNCHANGED
Streaming Delayed Price
Updated: 7:00 PM EDT, Jun 11, 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
4.152
4.207
4.152
4.185
845,817
+0.03(+0.70%)
May 23, 2011
4.204
4.214
4.151
4.156
608,842
-0.06(-1.51%)
May 20, 2011
4.223
4.231
4.187
4.219
1,275,472
+0.01(+0.33%)
May 19, 2011
4.190
4.216
4.170
4.206
875,456
+0.04(+0.99%)
May 18, 2011
4.154
4.192
4.118
4.164
762,702
+0.01(+0.25%)
May 17, 2011
4.164
4.171
4.115
4.154
622,131
+0.00(+0.00%)
May 16, 2011
4.175
4.204
4.118
4.154
1,605,674
-0.04(-0.94%)
May 13, 2011
4.238
4.252
4.175
4.194
2,009,287
-0.05(-1.29%)
May 12, 2011
4.219
4.252
4.199
4.249
811,361
+0.03(+0.69%)
May 11, 2011
4.295
4.295
4.187
4.219
1,199,357
-0.04(-1.01%)
May 10, 2011
4.202
4.304
4.199
4.262
1,359,175
+0.06(+1.35%)
May 09, 2011
4.140
4.261
4.130
4.206
2,253,447
+0.06(+1.45%)
May 06, 2011
4.030
4.159
4.030
4.146
1,554,741
+0.22(+5.51%)
May 05, 2011
3.967
3.991
3.913
3.929
970,807
-0.05(-1.30%)
May 04, 2011
4.070
4.115
3.913
3.981
1,480,278
-0.13(-3.22%)
May 03, 2011
4.109
4.194
4.094
4.113
1,349,511
-0.01(-0.16%)
May 02, 2011
4.105
4.125
4.103
4.120
2,934,490
+0.08(+2.00%)
Apr 29, 2011
4.013
4.054
4.008
4.039
909,697
+0.03(+0.64%)
Apr 28, 2011
4.020
4.025
3.994
4.013
895,098
-0.02(-0.38%)
Apr 27, 2011
4.018
4.039
3.987
4.029
1,703,818
+0.01(+0.34%)
Apr 26, 2011
3.996
4.029
3.984
4.015
1,270,468
+0.02(+0.60%)
Apr 25, 2011
3.996
4.008
3.970
3.991
1,271,975
-0.03(-0.73%)
Apr 21, 2011
4.034
4.039
4.005
4.020
694,470
+0.00(+0.04%)
Apr 20, 2011
4.005
4.027
3.975
4.018
894,807
+0.05(+1.21%)
Apr 19, 2011
3.974
4.003
3.965
3.970
815,533
+0.00(+0.00%)
Apr 18, 2011
4.005
4.020
3.936
3.970
1,155,527
-0.06(-1.45%)
Apr 15, 2011
3.977
4.030
3.972
4.029
808,196
+0.03(+0.86%)
Apr 14, 2011
3.956
3.994
3.947
3.994
1,185,724
+0.02(+0.61%)
Apr 13, 2011
3.953
3.979
3.927
3.970
1,516,700
+0.06(+1.54%)
Apr 12, 2011
3.927
3.953
3.876
3.910
1,479,649
-0.03(-0.66%)
Apr 11, 2011
3.888
3.958
3.871
3.936
1,829,849
+0.04(+1.06%)
Apr 08, 2011
3.922
3.953
3.864
3.895
1,659,942
-0.02(-0.48%)
Apr 07, 2011
3.874
3.915
3.848
3.913
1,953,628
+0.04(+0.98%)
Apr 06, 2011
3.895
3.915
3.874
3.876
1,031,800
-0.02(-0.49%)
Apr 05, 2011
3.907
3.908
3.862
3.895
1,038,293
+0.00(+0.00%)
Apr 04, 2011
3.901
3.903
3.874
3.895
1,221,973
+0.02(+0.44%)
Apr 01, 2011
3.841
3.893
3.841
3.877
1,381,913
+0.06(+1.53%)
Mar 31, 2011
3.841
3.852
3.807
3.819
1,961,250
-0.01(-0.18%)
Mar 30, 2011
3.864
3.867
3.817
3.826
1,288,255
+0.01(+0.18%)
Mar 29, 2011
3.862
3.877
3.788
3.819
1,330,432
-0.04(-1.07%)
Mar 28, 2011
3.886
3.905
3.853
3.860
870,248
+0.00(+0.00%)
Mar 25, 2011
3.901
3.905
3.853
3.860
918,348
-0.02(-0.58%)
Mar 24, 2011
3.895
3.919
3.848
3.883
1,297,908
+0.02(+0.40%)
Mar 23, 2011
3.850
3.883
3.821
3.867
1,279,213
+0.02(+0.58%)
Mar 22, 2011
3.836
3.857
3.824
3.845
901,289
+0.02(+0.63%)
Mar 21, 2011
3.824
3.845
3.810
3.821
1,113,664
+0.01(+0.27%)
Mar 18, 2011
3.817
3.867
3.785
3.810
968,630
+0.01(+0.32%)
Mar 17, 2011
3.798
3.805
3.752
3.798
1,661,618
+0.03(+0.68%)
Mar 16, 2011
3.788
3.790
3.709
3.773
1,477,217
-0.01(-0.14%)
Mar 15, 2011
3.716
3.812
3.712
3.778
1,959,534
-0.01(-0.27%)
Mar 14, 2011
3.850
3.851
3.740
3.788
1,580,196
-0.04(-0.99%)
Mar 11, 2011
3.822
3.853
3.783
3.826
2,333,362
+0.02(+0.54%)
Mar 10, 2011
3.910
3.910
3.800
3.805
1,490,483
-0.11(-2.81%)
Mar 09, 2011
3.981
3.981
3.908
3.915
1,119,197
-0.01(-0.26%)
Mar 08, 2011
3.891
3.960
3.876
3.926
1,115,677
+0.03(+0.88%)
Mar 07, 2011
3.970
3.974
3.862
3.891
1,550,156
-0.07(-1.65%)
Mar 04, 2011
3.994
3.996
3.944
3.956
1,141,307
+0.01(+0.13%)
Mar 03, 2011
3.970
3.975
3.929
3.951
1,578,049
-0.00(-0.04%)
Mar 02, 2011
3.917
3.979
3.908
3.953
3,273,123
+0.04(+0.97%)
Mar 01, 2011
3.900
3.944
3.889
3.915
1,455,439
+0.03(+0.89%)
Feb 28, 2011
3.908
3.951
3.874
3.881
1,817,107
-0.01(-0.31%)
Feb 25, 2011
3.886
3.908
3.867
3.893
987,691
+0.04(+1.12%)
Feb 24, 2011
3.874
3.901
3.846
3.850
1,266,337
+0.02(+0.49%)
Feb 23, 2011
3.907
3.916
3.775
3.831
3,004,761
-0.09(-2.21%)
Feb 22, 2011
3.992
3.992
3.892
3.917
1,862,311
-0.07(-1.87%)
Feb 18, 2011
3.987
4.033
3.975
3.992
1,281,577
+0.03(+0.64%)
Feb 17, 2011
3.978
3.982
3.940
3.967
1,618,389
+0.00(+0.04%)
Feb 16, 2011
3.936
4.012
3.936
3.965
2,586,439
+0.04(+1.04%)
Feb 15, 2011
3.934
3.934
3.890
3.924
2,141,889
+0.01(+0.26%)
Feb 14, 2011
3.870
3.916
3.833
3.914
2,815,507
+0.08(+2.03%)
Feb 11, 2011
3.846
3.860
3.834
3.836
888,923
-0.02(-0.53%)
Feb 10, 2011
3.865
3.884
3.839
3.856
802,269
-0.02(-0.39%)
Feb 09, 2011
3.855
3.878
3.850
3.872
1,027,679
+0.02(+0.57%)
Feb 08, 2011
3.877
3.882
3.838
3.850
927,687
-0.01(-0.35%)
Feb 07, 2011
3.880
3.899
3.862
3.863
1,359,252
+0.05(+1.29%)
Feb 04, 2011
3.794
3.853
3.768
3.814
1,954,298
+0.09(+2.32%)
Feb 03, 2011
3.726
3.741
3.699
3.728
780,695
+0.01(+0.14%)
Feb 02, 2011
3.719
3.746
3.706
3.723
1,083,256
+0.01(+0.27%)
Feb 01, 2011
3.690
3.729
3.670
3.712
1,370,190
+0.03(+0.83%)
Jan 31, 2011
3.684
3.712
3.670
3.682
518,532
+0.02(+0.60%)
Jan 28, 2011
3.704
3.704
3.645
3.660
587,990
-0.04(-0.96%)
Jan 27, 2011
3.695
3.707
3.672
3.695
678,774
+0.01(+0.32%)
Jan 26, 2011
3.653
3.706
3.653
3.684
1,068,113
+0.04(+1.12%)
Jan 25, 2011
3.677
3.689
3.629
3.643
1,038,716
-0.05(-1.33%)
Jan 24, 2011
3.670
3.709
3.648
3.692
1,324,311
+0.02(+0.41%)
Jan 21, 2011
3.607
3.677
3.606
3.677
698,890
+0.08(+2.21%)
Jan 20, 2011
3.626
3.651
3.580
3.597
700,518
-0.04(-1.03%)
Jan 19, 2011
3.667
3.673
3.621
3.634
925,893
-0.01(-0.23%)
Jan 18, 2011
3.751
3.753
3.626
3.643
2,724,493
-0.03(-0.92%)
Jan 14, 2011
3.645
3.692
3.628
3.677
1,594,178
-0.02(-0.41%)
Jan 13, 2011
3.678
3.699
3.648
3.692
1,386,242
+0.01(+0.18%)
Jan 12, 2011
3.709
3.709
3.675
3.685
715,532
+0.01(+0.14%)
Jan 11, 2011
3.711
3.711
3.680
3.680
1,224,620
-0.02(-0.64%)
Jan 10, 2011
3.702
3.729
3.682
3.704
778,194
-0.01(-0.18%)
Jan 07, 2011
3.656
3.729
3.655
3.711
979,500
+0.08(+2.10%)
Jan 06, 2011
3.641
3.663
3.626
3.634
551,757
-0.01(-0.19%)
Jan 05, 2011
3.572
3.673
3.568
3.641
891,105
+0.06(+1.70%)
Jan 04, 2011
3.577
3.611
3.526
3.580
1,427,654
+0.01(+0.19%)
Jan 03, 2011
3.607
3.611
3.568
3.573
521,694
+0.01(+0.14%)
Dec 31, 2010
3.577
3.606
3.536
3.568
376,106
+0.03(+0.96%)
Dec 30, 2010
3.594
3.631
3.509
3.534
1,571,042
-0.04(-1.09%)
Dec 29, 2010
3.599
3.663
3.553
3.573
1,448,544
+0.03(+0.81%)
Dec 28, 2010
3.512
3.553
3.487
3.545
409,561
+0.05(+1.55%)
Dec 27, 2010
3.519
3.538
3.485
3.490
484,930
-0.03(-0.87%)
Dec 23, 2010
3.558
3.561
3.492
3.521
1,494,469
-0.02(-0.43%)
Dec 22, 2010
3.638
3.641
3.536
3.536
3,014,772
-0.07(-2.07%)
Dec 21, 2010
3.556
3.631
3.545
3.611
3,099,686
+0.07(+1.91%)
Dec 20, 2010
3.570
3.602
3.539
3.543
1,034,410
-0.05(-1.37%)
Dec 17, 2010
3.509
3.592
3.499
3.592
2,326,164
+0.09(+2.47%)
Dec 16, 2010
3.495
3.543
3.467
3.506
1,058,632
+0.03(+0.83%)
Dec 15, 2010
3.494
3.538
3.475
3.477
1,157,822
-0.02(-0.68%)
Dec 14, 2010
3.502
3.526
3.484
3.500
1,991,039
-0.00(-0.10%)
Dec 13, 2010
3.495
3.519
3.448
3.504
8,414,223
+0.04(+1.08%)
Dec 10, 2010
3.478
3.526
3.448
3.467
2,013,751
-0.03(-0.73%)
Dec 09, 2010
3.538
3.543
3.467
3.492
959,224
-0.02(-0.48%)
Dec 08, 2010
3.639
3.656
3.416
3.509
2,845,499
-0.09(-2.63%)
Dec 07, 2010
3.651
3.651
3.604
3.604
620,188
-0.03(-0.89%)
Dec 06, 2010
3.670
3.695
3.628
3.636
543,179
-0.03(-0.92%)
Dec 03, 2010
3.656
3.678
3.628
3.670
503,312
-0.02(-0.60%)
Dec 02, 2010
3.682
3.780
3.682
3.692
713,225
+0.04(+0.97%)
Dec 01, 2010
3.614
3.697
3.575
3.656
672,231
+0.09(+2.57%)
Nov 30, 2010
3.589
3.589
3.512
3.565
850,076
-0.03(-0.80%)
Nov 29, 2010
3.694
3.694
3.572
3.594
725,549
-0.11(-2.89%)
Nov 26, 2010
3.660
3.712
3.617
3.700
554,453
+0.04(+1.09%)
Nov 24, 2010
3.697
3.661
3.661
3.661
334,194
+0.01(+0.37%)
Nov 23, 2010
3.669
3.699
3.614
3.647
459,614
-0.06(-1.63%)
Nov 22, 2010
3.669
3.708
3.637
3.708
348,664
+0.06(+1.65%)
Nov 19, 2010
3.615
3.661
3.609
3.647
305,093
+0.01(+0.18%)
Nov 18, 2010
3.641
3.692
3.615
3.641
472,053
+0.08(+2.21%)
Nov 17, 2010
3.609
3.641
3.560
3.562
492,205
-0.02(-0.56%)
Nov 16, 2010
3.723
3.723
3.532
3.582
568,330
-0.13(-3.52%)
Nov 15, 2010
3.731
3.738
3.678
3.713
490,884
+0.03(+0.77%)
Nov 12, 2010
3.751
3.783
3.632
3.684
1,059,245
-0.11(-2.87%)
Nov 11, 2010
3.783
3.821
3.758
3.793
438,871
-0.01(-0.35%)
Nov 10, 2010
3.801
3.845
3.758
3.806
389,834
-0.01(-0.31%)
Nov 09, 2010
3.888
3.907
3.791
3.818
655,891
-0.07(-1.81%)
Nov 08, 2010
3.751
3.888
3.734
3.888
862,789
+0.11(+2.97%)
Nov 05, 2010
3.687
3.828
3.687
3.776
856,170
+0.08(+2.08%)
Nov 04, 2010
3.677
3.714
3.651
3.699
810,382
+0.09(+2.46%)
Nov 03, 2010
3.610
3.654
3.584
3.610
791,915
-0.00(-0.05%)
Nov 02, 2010
3.607
3.666
3.607
3.612
717,247
+0.02(+0.56%)
Nov 01, 2010
3.602
3.602
3.517
3.592
581,235
+0.05(+1.47%)
Oct 29, 2010
3.543
3.565
3.502
3.540
527,991
+0.03(+0.76%)
Oct 28, 2010
3.515
3.574
3.498
3.513
909,784
+0.00(+0.10%)
Oct 27, 2010
3.507
3.524
3.480
3.510
986,519
+0.01(+0.29%)
Oct 25, 2010
3.518
3.525
3.468
3.500
526,097
+0.03(+0.82%)
Oct 22, 2010
3.564
3.564
3.451
3.471
1,019,061
-0.07(-1.89%)
Oct 21, 2010
3.492
3.597
3.470
3.538
1,308,257
+0.04(+1.25%)
Oct 20, 2010
3.398
3.510
3.393
3.495
528,045
+0.13(+3.73%)
Oct 19, 2010
3.389
3.401
3.348
3.369
1,219,430
-0.09(-2.52%)
Oct 18, 2010
3.473
3.485
3.425
3.456
800,160
-0.03(-0.72%)
Oct 15, 2010
3.502
3.517
3.473
3.482
594,217
-0.03(-0.86%)
Oct 14, 2010
3.468
3.513
3.433
3.512
798,093
+0.08(+2.24%)
Oct 13, 2010
3.405
3.435
3.358
3.435
839,190
+0.05(+1.38%)
Oct 12, 2010
3.426
3.431
3.349
3.388
428,822
-0.01(-0.30%)
Oct 11, 2010
3.440
3.455
3.341
3.398
623,211
-0.04(-1.07%)
Oct 08, 2010
3.435
3.440
3.344
3.435
648,697
+0.08(+2.50%)
Oct 07, 2010
3.354
3.386
3.334
3.351
452,122
-0.02(-0.55%)
Oct 06, 2010
3.314
3.376
3.314
3.369
537,699
+0.04(+1.11%)
Oct 05, 2010
3.324
3.348
3.302
3.333
543,692
+0.03(+0.91%)
Oct 04, 2010
3.281
3.314
3.239
3.302
552,205
+0.02(+0.51%)
Oct 01, 2010
3.286
3.297
3.232
3.286
568,533
+0.04(+1.19%)
Sep 30, 2010
3.269
3.269
3.180
3.247
1,163,402
+0.03(+0.88%)
Sep 29, 2010
3.180
3.230
3.180
3.219
371,020
+0.04(+1.21%)
Sep 28, 2010
3.138
3.180
3.108
3.180
549,254
+0.06(+1.93%)
Sep 27, 2010
3.157
3.185
3.118
3.120
524,896
-0.03(-0.96%)
Sep 24, 2010
3.155
3.204
3.145
3.150
913,799
+0.05(+1.73%)
Sep 23, 2010
3.108
3.130
3.085
3.097
794,221
-0.02(-0.75%)
Sep 22, 2010
3.153
3.180
3.117
3.120
1,363,998
-0.03(-1.06%)
Sep 21, 2010
3.174
3.197
3.135
3.153
1,131,475
-0.01(-0.42%)
Sep 20, 2010
3.125
3.177
3.117
3.167
1,621,093
+0.04(+1.18%)
Sep 17, 2010
3.130
3.130
3.071
3.130
709,732
+0.05(+1.74%)
Sep 15, 2010
3.080
3.097
3.046
3.076
694,031
-0.02(-0.76%)
Sep 14, 2010
3.212
3.212
3.090
3.100
2,334,553
-0.08(-2.42%)
Sep 13, 2010
3.078
3.177
3.068
3.177
927,038
+0.11(+3.72%)
Sep 10, 2010
3.087
3.097
3.055
3.063
699,898
-0.02(-0.65%)
Sep 09, 2010
2.989
3.085
2.981
3.083
711,620
+0.12(+4.07%)
Sep 08, 2010
2.993
3.018
2.951
2.963
1,446,677
-0.01(-0.45%)
Sep 07, 2010
2.961
2.976
2.921
2.976
2,516,730
+0.02(+0.68%)
Sep 03, 2010
2.961
2.968
2.936
2.956
2,864,511
+0.04(+1.26%)
Sep 02, 2010
2.921
2.928
2.904
2.919
2,507,404
+0.00(+0.06%)
Sep 01, 2010
2.884
2.934
2.882
2.917
4,888,935
+0.05(+1.69%)
Aug 31, 2010
2.869
2.884
2.839
2.869
2,389
+0.01(+0.29%)
Aug 30, 2010
2.946
2.946
2.852
2.861
2,198,547
-0.05(-1.67%)
Aug 27, 2010
2.909
2.946
2.872
2.909
2,743,750
+0.04(+1.43%)
Aug 26, 2010
2.893
2.898
2.858
2.868
861,436
+0.01(+0.40%)
Aug 25, 2010
2.885
2.924
2.852
2.857
2,321,189
-0.03(-0.91%)
Aug 24, 2010
2.883
2.916
2.796
2.883
3,835,846
+0.04(+1.33%)
Aug 23, 2010
2.850
2.858
2.832
2.845
4,130,964
+0.02(+0.70%)
Aug 20, 2010
2.805
2.830
2.781
2.825
488,649
+0.01(+0.35%)
Aug 19, 2010
2.807
2.838
2.802
2.815
514,066
-0.00(-0.06%)
Aug 18, 2010
2.804
2.825
2.800
2.817
253,967
+0.02(+0.59%)
Aug 17, 2010
2.776
2.825
2.776
2.801
354,606
+0.03(+1.07%)
Aug 16, 2010
2.738
2.801
2.738
2.771
340,104
+0.02(+0.78%)
Aug 13, 2010
2.749
2.768
2.741
2.749
243,878
+0.01(+0.48%)
Aug 12, 2010
2.735
2.745
2.721
2.736
227,391
-0.00(-0.18%)
Aug 11, 2010
2.761
2.792
2.735
2.741
609,132
-0.07(-2.35%)
Aug 10, 2010
2.814
2.825
2.777
2.807
543,865
-0.02(-0.76%)
Aug 09, 2010
2.819
2.849
2.812
2.829
471,653
+0.01(+0.53%)
Aug 06, 2010
2.814
2.852
2.801
2.814
428,208
-0.05(-1.67%)
Aug 05, 2010
2.893
2.922
2.850
2.861
265,288
-0.05(-1.75%)
Aug 04, 2010
2.888
2.924
2.883
2.913
527,329
+0.02(+0.80%)
Aug 03, 2010
2.889
2.908
2.866
2.889
444,118
-0.00(-0.11%)
Aug 02, 2010
2.889
2.894
2.865
2.893
470,305
+0.03(+0.98%)
Jul 30, 2010
2.865
2.881
2.833
2.865
307,871
+0.01(+0.35%)
Jul 29, 2010
2.878
2.889
2.843
2.855
433,963
-0.02(-0.74%)
Jul 28, 2010
2.911
2.911
2.876
2.876
135,506
-0.05(-1.69%)
Jul 27, 2010
2.942
2.960
2.899
2.926
406,804
-0.02(-0.78%)
Jul 26, 2010
2.896
2.949
2.896
2.949
263,522
+0.04(+1.42%)
Jul 23, 2010
2.904
2.922
2.875
2.908
225,765
+0.00(+0.00%)
Jul 22, 2010
2.881
2.926
2.866
2.908
427,929
+0.06(+2.20%)
Jul 21, 2010
2.899
2.911
2.832
2.845
282,024
-0.05(-1.76%)
Jul 20, 2010
2.801
2.899
2.791
2.896
474,208
+0.06(+2.03%)
Jul 19, 2010
2.827
2.852
2.804
2.838
384,581
+0.03(+1.06%)
Jul 16, 2010
2.809
2.845
2.809
2.809
369,581
-0.03(-1.22%)
Jul 15, 2010
2.838
2.847
2.782
2.843
302,924
+0.01(+0.52%)
Jul 14, 2010
2.824
2.838
2.812
2.829
280,227
+0.01(+0.35%)
Jul 13, 2010
2.792
2.819
2.787
2.819
259,867
+0.03(+1.24%)
Jul 12, 2010
2.774
2.801
2.758
2.784
699,451
+0.02(+0.60%)
Jul 09, 2010
2.768
2.777
2.743
2.768
359,990
+0.02(+0.84%)
Jul 08, 2010
2.733
2.777
2.733
2.745
234,221
+0.00(+0.06%)
Jul 07, 2010
2.690
2.749
2.670
2.743
348,208
+0.07(+2.65%)
Jul 06, 2010
2.677
2.700
2.649
2.672
266,496
+0.02(+0.68%)
Jul 02, 2010
2.654
2.670
2.636
2.654
234,991
+0.01(+0.44%)
Jul 01, 2010
2.631
2.670
2.603
2.642
451,870
+0.03(+1.07%)
Jun 30, 2010
2.609
2.639
2.604
2.614
405,821
+0.00(+0.19%)
Jun 29, 2010
2.619
2.641
2.608
2.609
543,045
-0.05(-2.04%)
Jun 25, 2010
2.664
2.679
2.636
2.664
214,844
+0.01(+0.44%)
Jun 24, 2010
2.670
2.684
2.628
2.652
412,601
-0.04(-1.35%)
Jun 23, 2010
2.726
2.740
2.669
2.689
531,238
-0.05(-1.86%)
Jun 22, 2010
2.792
2.812
2.730
2.740
433,107
-0.07(-2.63%)
Jun 21, 2010
2.858
2.868
2.801
2.814
474,378
-0.01(-0.41%)
Jun 18, 2010
2.825
2.842
2.814
2.825
195,602
-0.02(-0.69%)
Jun 17, 2010
2.825
2.850
2.801
2.845
267,382
+0.01(+0.47%)
Jun 16, 2010
2.809
2.847
2.809
2.832
292,362
+0.01(+0.53%)
Jun 15, 2010
2.779
2.819
2.764
2.817
375,482
+0.05(+1.73%)
Jun 14, 2010
2.756
2.774
2.749
2.769
826,490
+0.04(+1.39%)
Jun 11, 2010
2.636
2.736
2.636
2.731
752,390
+0.05(+2.03%)
Jun 10, 2010
2.588
2.689
2.588
2.677
763,286
+0.09(+3.64%)
Jun 09, 2010
2.525
2.586
2.525
2.583
592,111
+0.06(+2.22%)
Jun 08, 2010
2.504
2.529
2.471
2.527
397,201
+0.04(+1.79%)
Jun 07, 2010
2.542
2.547
2.481
2.483
660,656
-0.04(-1.44%)
Jun 04, 2010
2.519
2.567
2.516
2.519
568,510
-0.06(-2.30%)
Jun 03, 2010
2.591
2.603
2.560
2.578
412,704
-0.01(-0.51%)
Jun 02, 2010
2.580
2.596
2.559
2.591
328,212
+0.04(+1.55%)
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.