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
Main Street Capital Corp
(NY:
MAIN
)
49.00
+0.53 (+1.09%)
Official Closing Price
Updated: 7:00 PM EDT, May 31, 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 31, 2012
10.06
10.08
9.852
10.04
403,285
-0.02(-0.21%)
May 30, 2012
10.08
10.18
10.01
10.06
318,789
-0.10(-0.94%)
May 29, 2012
10.15
10.19
10.03
10.16
329,182
+0.08(+0.82%)
May 25, 2012
10.20
10.23
10.06
10.08
210,726
-0.11(-1.06%)
May 24, 2012
10.22
10.34
10.09
10.19
197,756
-0.03(-0.30%)
May 23, 2012
10.07
10.22
9.969
10.22
372,967
+0.10(+0.98%)
May 22, 2012
10.10
10.43
10.04
10.12
692,771
+0.10(+0.99%)
May 21, 2012
9.532
10.02
9.523
10.02
674,714
+0.48(+5.04%)
May 18, 2012
10.06
10.07
9.411
9.536
2,054,473
-0.54(-5.37%)
May 17, 2012
10.36
10.38
10.06
10.08
611,733
-0.32(-3.04%)
May 16, 2012
10.39
10.55
10.28
10.39
431,400
+0.01(+0.08%)
May 15, 2012
10.24
10.56
10.23
10.38
655,012
+0.11(+1.10%)
May 14, 2012
10.73
10.77
10.04
10.27
1,865,104
-0.50(-4.62%)
May 11, 2012
10.88
10.89
10.73
10.77
638,734
-0.18(-1.66%)
May 10, 2012
11.07
11.11
10.89
10.95
536,863
-0.03(-0.31%)
May 09, 2012
10.88
11.02
10.84
10.99
411,374
+0.00(+0.00%)
May 08, 2012
11.09
11.17
10.82
10.99
477,191
-0.11(-1.01%)
May 07, 2012
10.70
11.15
10.66
11.10
513,955
+0.40(+3.72%)
May 04, 2012
10.99
11.25
10.67
10.70
1,015,584
-0.32(-2.87%)
May 03, 2012
11.18
11.38
10.99
11.02
482,793
-0.14(-1.24%)
May 02, 2012
11.12
11.23
11.04
11.15
340,338
+0.00(+0.04%)
May 01, 2012
11.12
11.28
10.99
11.15
505,843
+0.07(+0.63%)
Apr 30, 2012
11.31
11.35
11.07
11.08
654,046
-0.24(-2.10%)
Apr 27, 2012
11.36
11.42
11.28
11.32
528,654
-0.05(-0.46%)
Apr 26, 2012
11.28
11.47
11.28
11.37
558,872
-0.17(-1.50%)
Apr 25, 2012
11.47
11.58
11.28
11.54
953,948
+0.35(+3.09%)
Apr 24, 2012
10.98
11.45
10.98
11.20
1,474,624
+0.47(+4.35%)
Apr 23, 2012
10.71
10.76
10.45
10.73
508,970
-0.03(-0.28%)
Apr 20, 2012
10.91
10.93
10.72
10.76
283,403
-0.06(-0.52%)
Apr 19, 2012
10.73
10.86
10.66
10.82
273,169
+0.06(+0.60%)
Apr 18, 2012
10.72
10.76
10.58
10.75
393,530
-0.04(-0.40%)
Apr 17, 2012
10.71
10.86
10.71
10.80
420,725
+0.11(+1.05%)
Apr 16, 2012
10.52
10.75
10.47
10.68
376,221
+0.19(+1.77%)
Apr 13, 2012
10.56
10.58
10.44
10.50
233,426
-0.05(-0.45%)
Apr 12, 2012
10.39
10.57
10.38
10.54
419,738
+0.16(+1.54%)
Apr 11, 2012
10.23
10.40
10.22
10.38
447,393
+0.22(+2.21%)
Apr 10, 2012
10.77
10.80
10.16
10.16
1,274,020
-0.58(-5.44%)
Apr 09, 2012
10.77
10.87
10.70
10.74
360,700
-0.08(-0.72%)
Apr 05, 2012
10.71
10.84
10.71
10.82
271,965
+0.10(+0.89%)
Apr 04, 2012
10.88
10.89
10.71
10.73
314,539
-0.16(-1.47%)
Apr 03, 2012
10.79
10.91
10.73
10.89
303,489
+0.11(+1.04%)
Apr 02, 2012
10.69
10.77
10.69
10.77
523,380
+0.12(+1.10%)
Mar 30, 2012
10.67
10.81
10.66
10.66
665,079
+0.03(+0.33%)
Mar 29, 2012
10.61
10.63
10.60
10.62
590,020
+0.02(+0.20%)
Mar 28, 2012
10.58
10.76
10.54
10.60
749,690
+0.02(+0.20%)
Mar 27, 2012
10.67
10.74
10.58
10.58
596,759
-0.06(-0.61%)
Mar 26, 2012
10.60
10.72
10.60
10.64
453,472
+0.07(+0.65%)
Mar 23, 2012
10.54
10.60
10.42
10.57
611,768
+0.07(+0.66%)
Mar 22, 2012
10.75
10.77
10.48
10.51
528,238
-0.27(-2.49%)
Mar 21, 2012
10.83
10.88
10.77
10.77
256,815
+0.00(+0.04%)
Mar 20, 2012
11.08
11.08
10.76
10.77
553,471
-0.31(-2.81%)
Mar 19, 2012
10.92
11.11
10.92
11.08
1,015,621
+0.15(+1.39%)
Mar 16, 2012
10.96
10.99
10.88
10.93
805,597
-0.03(-0.28%)
Mar 15, 2012
10.95
11.07
10.88
10.96
810,296
+0.02(+0.16%)
Mar 14, 2012
10.97
10.97
10.86
10.94
394,378
-0.07(-0.67%)
Mar 13, 2012
10.70
11.03
10.67
11.02
765,175
+0.36(+3.41%)
Mar 12, 2012
10.76
10.80
10.60
10.65
457,336
-0.09(-0.85%)
Mar 09, 2012
10.55
10.76
10.48
10.74
462,887
+0.25(+2.39%)
Mar 08, 2012
10.51
10.57
10.41
10.49
401,565
-0.01(-0.08%)
Mar 07, 2012
10.25
10.57
10.25
10.50
420,665
+0.29(+2.88%)
Mar 06, 2012
10.46
10.51
10.17
10.21
548,775
-0.30(-2.84%)
Mar 05, 2012
10.22
10.51
10.21
10.51
652,204
+0.29(+2.79%)
Mar 02, 2012
10.36
10.38
10.19
10.22
553,954
-0.11(-1.09%)
Mar 01, 2012
10.18
10.38
10.14
10.33
292,953
+0.21(+2.05%)
Feb 29, 2012
10.16
10.32
10.12
10.12
461,965
+0.00(+0.00%)
Feb 28, 2012
10.16
10.28
10.09
10.12
442,716
-0.03(-0.30%)
Feb 27, 2012
10.24
10.25
10.09
10.16
421,428
-0.10(-1.01%)
Feb 24, 2012
10.32
10.32
10.17
10.26
423,903
-0.01(-0.13%)
Feb 23, 2012
10.32
10.39
10.14
10.27
694,532
-0.05(-0.46%)
Feb 22, 2012
10.17
10.39
10.04
10.32
824,392
+0.14(+1.40%)
Feb 21, 2012
10.09
10.28
10.08
10.18
545,421
+0.12(+1.20%)
Feb 17, 2012
9.999
10.14
9.995
10.06
394,969
+0.11(+1.09%)
Feb 16, 2012
9.865
10.00
9.865
9.947
375,798
+0.07(+0.70%)
Feb 15, 2012
9.865
9.908
9.796
9.878
668,751
+0.07(+0.75%)
Feb 14, 2012
9.844
9.844
9.761
9.805
274,373
-0.03(-0.31%)
Feb 13, 2012
9.874
9.887
9.740
9.835
296,308
+0.03(+0.31%)
Feb 10, 2012
9.796
9.857
9.735
9.805
271,519
-0.01(-0.09%)
Feb 09, 2012
9.779
9.874
9.753
9.813
351,568
+0.08(+0.80%)
Feb 08, 2012
9.731
9.822
9.701
9.735
492,059
+0.01(+0.09%)
Feb 07, 2012
9.536
9.835
9.515
9.727
684,111
+0.21(+2.18%)
Feb 06, 2012
9.666
9.670
9.510
9.519
553,272
-0.13(-1.39%)
Feb 03, 2012
9.649
9.722
9.606
9.653
472,546
+0.06(+0.63%)
Feb 02, 2012
9.666
9.696
9.575
9.593
458,859
-0.06(-0.63%)
Feb 01, 2012
9.606
9.683
9.532
9.653
444,599
+0.08(+0.81%)
Jan 31, 2012
9.523
9.606
9.394
9.575
870,686
+0.06(+0.59%)
Jan 30, 2012
9.458
9.528
9.432
9.519
541,060
+0.03(+0.32%)
Jan 27, 2012
9.454
9.510
9.450
9.489
345,499
+0.04(+0.41%)
Jan 26, 2012
9.515
9.519
9.394
9.450
463,731
-0.01(-0.14%)
Jan 25, 2012
9.471
9.515
9.389
9.463
379,159
+0.02(+0.18%)
Jan 24, 2012
9.355
9.489
9.289
9.445
478,127
+0.07(+0.78%)
Jan 23, 2012
9.307
9.454
9.307
9.372
639,626
+0.10(+1.03%)
Jan 20, 2012
9.359
9.359
9.216
9.277
360,388
-0.05(-0.51%)
Jan 19, 2012
9.164
9.350
9.164
9.324
454,530
+0.16(+1.75%)
Jan 18, 2012
9.342
9.350
9.151
9.164
441,930
-0.18(-1.94%)
Jan 17, 2012
9.350
9.432
9.324
9.346
451,676
+0.08(+0.89%)
Jan 13, 2012
9.212
9.303
9.160
9.264
332,101
+0.02(+0.23%)
Jan 12, 2012
9.281
9.316
9.229
9.242
289,447
-0.02(-0.23%)
Jan 11, 2012
9.220
9.333
9.195
9.264
299,657
+0.04(+0.47%)
Jan 10, 2012
9.268
9.307
9.190
9.220
400,026
+0.01(+0.14%)
Jan 09, 2012
9.238
9.281
9.138
9.208
433,986
-0.03(-0.37%)
Jan 06, 2012
9.233
9.294
9.099
9.242
604,714
-0.02(-0.19%)
Jan 05, 2012
9.329
9.329
9.012
9.259
913,175
-0.14(-1.47%)
Jan 04, 2012
9.450
9.517
9.355
9.398
867,548
+0.21(+2.26%)
Dec 30, 2011
9.047
9.195
9.044
9.190
628,378
+0.18(+1.97%)
Dec 29, 2011
9.043
9.065
8.939
9.013
883,835
+0.06(+0.73%)
Dec 28, 2011
8.840
9.004
8.719
8.948
512,309
+0.12(+1.37%)
Dec 27, 2011
8.662
8.861
8.662
8.827
336,247
+0.13(+1.49%)
Dec 23, 2011
8.792
8.805
8.658
8.697
175,731
-0.04(-0.45%)
Dec 21, 2011
8.710
8.762
8.632
8.736
255,657
-0.02(-0.25%)
Dec 20, 2011
8.766
8.796
8.693
8.758
519,878
+0.06(+0.65%)
Dec 19, 2011
8.710
8.762
8.610
8.701
338,956
+0.04(+0.45%)
Dec 16, 2011
8.606
8.662
8.567
8.662
592,721
+0.12(+1.37%)
Dec 15, 2011
8.610
8.688
8.502
8.546
424,340
+0.00(+0.00%)
Dec 14, 2011
8.455
8.586
8.394
8.546
439,984
+0.06(+0.77%)
Dec 13, 2011
8.654
8.701
8.437
8.481
364,171
-0.14(-1.61%)
Dec 12, 2011
8.649
8.658
8.610
8.619
435,103
-0.09(-1.04%)
Dec 09, 2011
8.602
8.758
8.602
8.710
410,121
+0.14(+1.62%)
Dec 08, 2011
8.684
8.719
8.567
8.571
356,278
-0.15(-1.74%)
Dec 07, 2011
8.580
8.732
8.546
8.723
357,563
+0.14(+1.66%)
Dec 06, 2011
8.597
8.675
8.571
8.580
484,055
-0.00(-0.05%)
Dec 05, 2011
8.571
8.714
8.537
8.584
451,921
+0.11(+1.28%)
Dec 02, 2011
8.459
8.502
8.411
8.476
338,279
+0.04(+0.51%)
Dec 01, 2011
8.446
8.476
8.351
8.433
395,224
-0.01(-0.10%)
Nov 30, 2011
8.303
8.481
8.221
8.442
2,073,986
+0.19(+2.36%)
Nov 29, 2011
8.299
8.308
8.147
8.247
490,587
-0.01(-0.16%)
Nov 28, 2011
8.221
8.260
8.160
8.260
498,273
+0.19(+2.41%)
Nov 25, 2011
7.961
8.147
7.961
8.065
195,050
+0.09(+1.08%)
Nov 23, 2011
8.078
8.104
7.922
7.979
356,944
-0.13(-1.65%)
Nov 22, 2011
8.143
8.199
8.074
8.113
278,023
-0.01(-0.16%)
Nov 21, 2011
8.130
8.178
8.048
8.126
692,935
-0.13(-1.52%)
Nov 18, 2011
8.108
8.251
8.057
8.251
605,691
+0.10(+1.27%)
Nov 17, 2011
8.070
8.160
8.044
8.147
572,801
+0.03(+0.43%)
Nov 16, 2011
8.057
8.178
8.018
8.113
672,160
+0.05(+0.59%)
Nov 15, 2011
8.035
8.087
8.009
8.065
530,926
+0.03(+0.32%)
Nov 14, 2011
7.983
8.057
7.961
8.039
516,381
+0.05(+0.60%)
Nov 11, 2011
7.875
8.018
7.875
7.992
575,309
+0.13(+1.71%)
Nov 10, 2011
7.866
7.866
7.788
7.858
553,429
+0.05(+0.67%)
Nov 09, 2011
7.775
7.862
7.726
7.806
601,076
+0.00(+0.06%)
Nov 08, 2011
7.797
7.832
7.767
7.801
544,037
+0.04(+0.50%)
Nov 07, 2011
7.745
7.791
7.680
7.762
339,645
-0.02(-0.22%)
Nov 04, 2011
7.793
7.797
7.615
7.780
343,172
+0.09(+1.12%)
Nov 03, 2011
7.671
7.710
7.511
7.693
333,677
+0.12(+1.54%)
Nov 02, 2011
7.481
7.598
7.455
7.576
235,622
+0.16(+2.16%)
Nov 01, 2011
7.485
7.598
7.403
7.416
628,156
-0.15(-1.95%)
Oct 31, 2011
7.749
7.810
7.464
7.563
1,247,967
-0.24(-3.05%)
Oct 28, 2011
7.801
7.823
7.741
7.801
336,895
+0.00(+0.00%)
Oct 27, 2011
7.697
7.832
7.676
7.801
1,014,526
+0.12(+1.58%)
Oct 26, 2011
7.693
7.693
7.606
7.680
351,725
+0.10(+1.31%)
Oct 25, 2011
7.684
7.684
7.550
7.581
343,532
-0.10(-1.30%)
Oct 24, 2011
7.633
7.680
7.572
7.680
704,886
+0.08(+1.02%)
Oct 21, 2011
7.598
7.646
7.524
7.602
785,770
+0.03(+0.34%)
Oct 20, 2011
7.568
7.598
7.516
7.576
800,725
+0.01(+0.11%)
Oct 19, 2011
7.529
7.572
7.494
7.568
2,543,632
-0.14(-1.85%)
Oct 18, 2011
7.845
7.896
7.680
7.710
790,106
-0.24(-2.99%)
Oct 17, 2011
8.113
8.113
7.849
7.948
695,501
-0.16(-2.03%)
Oct 14, 2011
8.121
8.121
8.026
8.113
217,419
+0.05(+0.59%)
Oct 13, 2011
7.983
8.083
7.918
8.065
187,649
+0.06(+0.81%)
Oct 12, 2011
8.018
8.083
7.974
8.000
336,936
-0.00(-0.05%)
Oct 11, 2011
7.896
8.005
7.896
8.005
156,768
+0.07(+0.93%)
Oct 10, 2011
7.888
7.957
7.810
7.931
215,986
+0.15(+1.89%)
Oct 07, 2011
7.935
7.966
7.754
7.784
282,231
-0.11(-1.37%)
Oct 06, 2011
7.771
7.896
7.684
7.892
219,904
+0.11(+1.45%)
Oct 05, 2011
7.853
7.853
7.563
7.780
231,497
-0.06(-0.83%)
Oct 04, 2011
7.330
7.892
7.269
7.845
463,985
+0.48(+6.46%)
Oct 03, 2011
7.728
7.775
7.369
7.369
352,125
-0.32(-4.11%)
Sep 30, 2011
7.767
7.894
7.684
7.684
222,562
-0.17(-2.15%)
Sep 29, 2011
7.806
7.853
7.654
7.853
204,874
+0.18(+2.37%)
Sep 28, 2011
7.901
7.914
7.671
7.671
174,982
-0.21(-2.69%)
Sep 27, 2011
7.797
7.996
7.788
7.883
264,694
+0.11(+1.45%)
Sep 26, 2011
7.663
7.771
7.555
7.771
181,349
+0.18(+2.34%)
Sep 23, 2011
7.520
7.607
7.507
7.594
235,227
+0.07(+0.98%)
Sep 22, 2011
7.511
7.607
7.477
7.520
464,440
-0.08(-1.03%)
Sep 21, 2011
7.801
7.866
7.589
7.598
229,650
-0.18(-2.28%)
Sep 20, 2011
7.883
7.928
7.775
7.775
149,857
-0.09(-1.10%)
Sep 19, 2011
7.940
7.940
7.745
7.862
188,098
-0.10(-1.25%)
Sep 16, 2011
7.987
8.018
7.931
7.961
288,467
+0.02(+0.22%)
Sep 15, 2011
7.979
8.000
7.853
7.944
171,051
+0.05(+0.60%)
Sep 14, 2011
7.948
7.996
7.802
7.896
184,587
+0.02(+0.27%)
Sep 13, 2011
7.871
7.935
7.827
7.875
169,648
+0.03(+0.44%)
Sep 12, 2011
7.680
7.853
7.620
7.840
250,346
+0.12(+1.57%)
Sep 09, 2011
7.767
7.819
7.671
7.719
202,170
-0.10(-1.22%)
Sep 08, 2011
7.931
7.987
7.806
7.814
133,478
-0.17(-2.11%)
Sep 07, 2011
7.827
7.987
7.814
7.983
216,950
+0.26(+3.36%)
Sep 06, 2011
7.589
7.758
7.572
7.723
207,897
-0.05(-0.67%)
Sep 02, 2011
7.758
7.935
7.732
7.775
282,797
-0.13(-1.59%)
Sep 01, 2011
8.104
8.130
7.888
7.901
269,950
-0.20(-2.51%)
Aug 31, 2011
8.087
8.143
7.944
8.104
249,230
+0.08(+1.02%)
Aug 30, 2011
8.104
8.134
7.970
8.022
194,294
-0.12(-1.44%)
Aug 29, 2011
7.983
8.152
7.883
8.139
359,285
+0.24(+3.07%)
Aug 26, 2011
7.814
7.940
7.777
7.896
277,086
+0.08(+1.05%)
Aug 25, 2011
7.974
8.044
7.810
7.814
245,673
-0.17(-2.17%)
Aug 24, 2011
8.022
8.061
7.890
7.987
407,815
-0.06(-0.70%)
Aug 23, 2011
7.845
8.070
7.845
8.044
398,843
+0.20(+2.54%)
Aug 22, 2011
7.922
7.953
7.745
7.845
319,235
+0.06(+0.78%)
Aug 19, 2011
7.758
7.961
7.697
7.784
329,222
-0.08(-0.99%)
Aug 18, 2011
8.005
8.005
7.767
7.862
469,629
-0.31(-3.76%)
Aug 17, 2011
8.212
8.243
8.134
8.169
381,278
-0.04(-0.53%)
Aug 16, 2011
8.130
8.260
8.044
8.212
319,538
+0.05(+0.64%)
Aug 15, 2011
7.849
8.221
7.840
8.160
611,596
+0.37(+4.72%)
Aug 12, 2011
7.589
7.814
7.494
7.793
250,772
+0.26(+3.51%)
Aug 11, 2011
7.239
7.659
7.226
7.529
467,898
+0.32(+4.50%)
Aug 10, 2011
7.451
7.620
7.187
7.204
409,373
-0.38(-4.97%)
Aug 09, 2011
7.364
7.650
6.936
7.581
723,951
+0.67(+9.64%)
Aug 08, 2011
7.364
7.498
6.914
6.914
960,188
-0.71(-9.36%)
Aug 05, 2011
7.542
7.801
7.464
7.628
510,426
-0.00(-0.06%)
Aug 04, 2011
7.862
7.992
7.615
7.633
434,007
-0.19(-2.49%)
Aug 03, 2011
7.745
7.883
7.624
7.827
288,275
+0.09(+1.17%)
Aug 02, 2011
7.840
7.840
7.702
7.736
221,898
-0.10(-1.27%)
Aug 01, 2011
7.749
7.970
7.745
7.836
384,886
+0.28(+3.72%)
Jul 29, 2011
7.723
7.733
7.555
7.555
662,324
-0.26(-3.38%)
Jul 28, 2011
7.706
7.944
7.684
7.819
236,632
+0.10(+1.35%)
Jul 27, 2011
7.948
7.948
7.650
7.715
686,457
-0.26(-3.20%)
Jul 26, 2011
8.126
8.221
7.957
7.970
237,506
-0.17(-2.13%)
Jul 25, 2011
8.169
8.178
8.048
8.143
198,442
-0.05(-0.58%)
Jul 22, 2011
8.217
8.217
8.156
8.191
140,227
-0.10(-1.15%)
Jul 21, 2011
8.191
8.308
8.152
8.286
257,023
+0.13(+1.65%)
Jul 20, 2011
8.234
8.238
8.134
8.152
105,245
-0.06(-0.74%)
Jul 19, 2011
8.199
8.212
8.156
8.212
206,051
+0.01(+0.11%)
Jul 18, 2011
8.221
8.264
8.139
8.204
217,533
-0.01(-0.11%)
Jul 15, 2011
8.182
8.247
8.169
8.212
191,594
+0.03(+0.42%)
Jul 14, 2011
8.238
8.247
8.178
8.178
224,977
-0.03(-0.37%)
Jul 13, 2011
8.286
8.372
8.130
8.208
255,167
-0.07(-0.84%)
Jul 12, 2011
8.251
8.355
8.251
8.277
174,619
-0.01(-0.10%)
Jul 11, 2011
8.377
8.398
8.269
8.286
183,508
-0.10(-1.24%)
Jul 08, 2011
8.312
8.416
8.282
8.390
154,255
+0.03(+0.36%)
Jul 07, 2011
8.351
8.368
8.286
8.359
248,974
+0.01(+0.10%)
Jul 06, 2011
8.316
8.351
8.277
8.351
190,238
+0.06(+0.68%)
Jul 05, 2011
8.316
8.329
8.238
8.295
220,856
+0.01(+0.10%)
Jul 01, 2011
8.234
8.308
8.195
8.286
237,390
+0.09(+1.06%)
Jun 30, 2011
8.100
8.243
8.091
8.199
296,091
+0.10(+1.23%)
Jun 29, 2011
8.104
8.130
8.052
8.100
180,337
+0.02(+0.27%)
Jun 28, 2011
8.091
8.113
8.013
8.078
191,449
+0.02(+0.27%)
Jun 27, 2011
7.979
8.057
7.896
8.057
254,622
+0.07(+0.92%)
Jun 24, 2011
7.909
7.983
7.769
7.983
627,886
+0.12(+1.49%)
Jun 23, 2011
7.797
7.875
7.676
7.866
153,846
+0.04(+0.55%)
Jun 22, 2011
7.901
7.940
7.814
7.823
100,008
-0.10(-1.26%)
Jun 21, 2011
7.935
7.940
7.832
7.922
212,707
+0.04(+0.49%)
Jun 20, 2011
7.879
7.935
7.871
7.883
147,250
+0.06(+0.72%)
Jun 17, 2011
7.862
7.914
7.827
7.827
216,950
+0.02(+0.22%)
Jun 16, 2011
7.793
7.896
7.788
7.810
179,433
+0.00(+0.00%)
Jun 15, 2011
7.879
7.944
7.788
7.810
180,475
-0.12(-1.47%)
Jun 14, 2011
7.922
7.983
7.875
7.927
155,718
+0.05(+0.60%)
Jun 13, 2011
7.875
8.018
7.853
7.879
145,237
+0.00(+0.05%)
Jun 10, 2011
7.961
7.961
7.875
7.875
143,691
-0.09(-1.14%)
Jun 09, 2011
7.987
8.007
7.961
7.966
103,703
-0.01(-0.16%)
Jun 08, 2011
7.970
8.022
7.961
7.979
146,079
+0.00(+0.00%)
Jun 07, 2011
7.961
8.074
7.961
7.979
143,224
+0.06(+0.77%)
Jun 06, 2011
7.875
8.031
7.832
7.918
421,855
+0.02(+0.27%)
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.