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
Maximus Inc
(NY:
MMS
)
85.08
-1.04 (-1.21%)
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 31, 2006
6.879
6.984
6.830
6.984
876,204
+0.11(+1.57%)
May 30, 2006
6.938
6.964
6.866
6.877
513,433
-0.06(-0.86%)
May 26, 2006
7.019
7.022
6.916
6.936
587,171
-0.08(-1.13%)
May 25, 2006
7.006
7.050
6.927
7.015
625,860
+0.05(+0.69%)
May 24, 2006
6.844
7.019
6.835
6.967
1,006,383
+0.13(+1.90%)
May 23, 2006
7.068
7.094
6.811
6.837
823,860
-0.19(-2.66%)
May 22, 2006
6.997
7.114
6.931
7.024
744,205
-0.01(-0.09%)
May 19, 2006
7.028
7.112
6.901
7.030
960,411
+0.00(+0.00%)
May 18, 2006
7.090
7.103
7.013
7.030
827,046
-0.00(-0.06%)
May 17, 2006
7.129
7.134
6.960
7.035
809,749
-0.12(-1.66%)
May 16, 2006
7.219
7.226
7.138
7.153
654,081
-0.06(-0.82%)
May 15, 2006
7.026
7.237
6.997
7.213
895,322
+0.17(+2.43%)
May 12, 2006
7.195
7.197
6.989
7.041
886,218
-0.16(-2.29%)
May 11, 2006
7.446
7.446
7.206
7.206
1,334,562
-0.26(-3.53%)
May 10, 2006
7.569
7.573
7.459
7.470
690,039
-0.12(-1.59%)
May 09, 2006
7.689
7.711
7.580
7.591
984,080
-0.11(-1.43%)
May 08, 2006
7.641
7.711
7.630
7.700
455,626
+0.03(+0.34%)
May 05, 2006
7.755
7.823
7.599
7.674
1,308,617
-0.14(-1.74%)
May 04, 2006
7.470
7.865
7.239
7.810
2,231,705
+0.29(+3.80%)
May 03, 2006
7.621
7.689
7.481
7.525
852,991
-0.13(-1.72%)
May 02, 2006
7.731
7.738
7.623
7.656
738,288
-0.05(-0.68%)
May 01, 2006
7.703
7.837
7.659
7.709
827,501
+0.05(+0.72%)
Apr 28, 2006
7.540
7.692
7.531
7.654
596,274
+0.09(+1.22%)
Apr 27, 2006
7.421
7.665
7.397
7.562
530,729
+0.09(+1.24%)
Apr 26, 2006
7.569
7.582
7.448
7.470
1,333,197
-0.09(-1.13%)
Apr 25, 2006
7.459
7.566
7.395
7.555
574,881
+0.10(+1.30%)
Apr 24, 2006
7.360
7.465
7.213
7.459
2,152,960
+0.02(+0.30%)
Apr 21, 2006
7.652
7.652
7.432
7.437
618,122
-0.11(-1.48%)
Apr 20, 2006
7.716
7.725
7.538
7.549
379,612
-0.15(-1.97%)
Apr 19, 2006
7.689
7.729
7.674
7.700
758,770
+0.01(+0.14%)
Apr 18, 2006
7.500
7.738
7.494
7.689
467,916
+0.14(+1.92%)
Apr 17, 2006
7.573
7.586
7.452
7.544
223,944
-0.05(-0.61%)
Apr 13, 2006
7.602
7.623
7.533
7.591
265,364
-0.01(-0.14%)
Apr 12, 2006
7.542
7.604
7.503
7.602
190,261
+0.04(+0.58%)
Apr 11, 2006
7.470
7.566
7.470
7.558
513,888
-0.06(-0.84%)
Apr 10, 2006
7.648
7.700
7.584
7.621
189,806
-0.04(-0.46%)
Apr 07, 2006
7.810
7.848
7.654
7.656
248,978
-0.14(-1.78%)
Apr 06, 2006
7.777
7.843
7.738
7.795
360,950
+0.02(+0.28%)
Apr 05, 2006
7.733
7.788
7.667
7.773
310,426
+0.07(+0.97%)
Apr 04, 2006
7.753
7.867
7.696
7.698
596,274
-0.09(-1.10%)
Apr 03, 2006
7.885
7.907
7.784
7.784
439,240
-0.12(-1.53%)
Mar 31, 2006
7.834
7.905
7.812
7.905
589,446
+0.11(+1.35%)
Mar 30, 2006
7.819
7.852
7.764
7.799
650,439
-0.02(-0.20%)
Mar 29, 2006
7.694
7.852
7.678
7.815
754,219
+0.12(+1.57%)
Mar 28, 2006
7.639
7.716
7.623
7.694
452,895
+0.04(+0.49%)
Mar 27, 2006
7.674
7.674
7.571
7.656
234,868
-0.03(-0.43%)
Mar 24, 2006
7.678
7.736
7.606
7.689
250,344
+0.01(+0.11%)
Mar 23, 2006
7.569
7.709
7.560
7.681
306,330
+0.10(+1.33%)
Mar 22, 2006
7.538
7.610
7.481
7.580
334,095
+0.02(+0.26%)
Mar 21, 2006
7.459
7.707
7.459
7.560
871,198
+0.08(+1.09%)
Mar 20, 2006
7.602
7.602
7.446
7.479
925,818
-0.14(-1.79%)
Mar 17, 2006
7.623
7.637
7.505
7.615
946,756
+0.03(+0.35%)
Mar 16, 2006
7.639
7.687
7.566
7.588
271,737
-0.04(-0.49%)
Mar 15, 2006
7.606
7.637
7.558
7.626
369,599
+0.00(+0.03%)
Mar 14, 2006
7.628
7.678
7.511
7.623
380,068
-0.00(-0.06%)
Mar 13, 2006
7.645
7.740
7.586
7.628
338,192
-0.02(-0.32%)
Mar 10, 2006
7.641
7.681
7.566
7.652
403,737
+0.00(+0.03%)
Mar 09, 2006
7.762
7.762
7.619
7.650
940,839
-0.11(-1.44%)
Mar 08, 2006
7.764
7.810
7.703
7.762
482,481
-0.00(-0.03%)
Mar 07, 2006
7.773
7.799
7.720
7.764
665,460
-0.00(-0.03%)
Mar 06, 2006
7.667
7.856
7.667
7.766
421,943
-0.11(-1.39%)
Mar 03, 2006
7.971
7.971
7.848
7.876
516,164
-0.09(-1.16%)
Mar 02, 2006
8.083
8.089
7.777
7.968
394,178
-0.14(-1.68%)
Mar 01, 2006
8.021
8.129
7.913
8.105
281,295
+0.08(+1.04%)
Feb 28, 2006
8.173
8.173
7.968
8.021
318,619
-0.15(-1.85%)
Feb 27, 2006
8.182
8.239
8.160
8.173
250,799
-0.01(-0.11%)
Feb 24, 2006
8.074
8.182
8.021
8.182
208,468
+0.08(+1.00%)
Feb 23, 2006
8.030
8.193
8.030
8.100
303,144
+0.07(+0.88%)
Feb 22, 2006
7.975
8.069
7.942
8.030
374,150
+0.06(+0.72%)
Feb 21, 2006
8.052
8.054
7.927
7.973
352,302
-0.09(-1.17%)
Feb 17, 2006
8.034
8.091
7.898
8.067
323,626
+0.05(+0.60%)
Feb 16, 2006
8.008
8.032
7.942
8.019
184,344
+0.04(+0.47%)
Feb 15, 2006
7.909
7.997
7.850
7.982
253,075
+0.07(+0.92%)
Feb 14, 2006
7.920
7.999
7.826
7.909
298,137
+0.00(+0.00%)
Feb 13, 2006
7.865
7.920
7.790
7.909
252,164
+0.00(+0.00%)
Feb 10, 2006
7.907
7.953
7.832
7.909
356,399
+0.00(+0.03%)
Feb 09, 2006
8.085
8.085
7.889
7.907
351,847
-0.14(-1.80%)
Feb 08, 2006
8.050
8.118
8.041
8.052
228,951
+0.05(+0.58%)
Feb 07, 2006
8.186
8.186
8.006
8.006
244,882
-0.18(-2.20%)
Feb 06, 2006
8.107
8.214
7.993
8.186
317,709
+0.09(+1.09%)
Feb 03, 2006
8.217
8.269
8.065
8.098
542,109
-0.17(-2.10%)
Feb 02, 2006
8.316
8.443
8.197
8.272
526,633
-0.21(-2.46%)
Feb 01, 2006
8.546
8.621
8.463
8.480
772,881
-0.11(-1.33%)
Jan 31, 2006
8.463
8.654
8.447
8.595
367,778
+0.11(+1.29%)
Jan 30, 2006
8.529
8.579
8.458
8.485
275,378
-0.06(-0.69%)
Jan 27, 2006
8.474
8.669
8.414
8.544
1,084,673
+0.07(+0.86%)
Jan 26, 2006
8.243
8.472
8.223
8.472
452,440
+0.23(+2.80%)
Jan 25, 2006
8.346
8.346
8.168
8.241
300,868
-0.10(-1.21%)
Jan 24, 2006
8.239
8.342
8.228
8.342
316,344
+0.16(+1.93%)
Jan 23, 2006
8.206
8.221
8.109
8.184
257,627
-0.02(-0.27%)
Jan 20, 2006
8.392
8.412
8.182
8.206
183,434
-0.15(-1.79%)
Jan 19, 2006
8.338
8.410
8.253
8.355
421,488
+0.03(+0.40%)
Jan 18, 2006
8.294
8.355
8.269
8.322
266,730
+0.01(+0.08%)
Jan 17, 2006
8.309
8.346
8.272
8.316
309,061
-0.02(-0.21%)
Jan 13, 2006
8.261
8.364
8.250
8.333
387,806
+0.08(+0.93%)
Jan 12, 2006
8.151
8.272
8.151
8.256
219,392
+0.07(+0.80%)
Jan 11, 2006
8.283
8.283
8.080
8.190
225,309
-0.09(-1.11%)
Jan 10, 2006
8.250
8.316
8.199
8.283
277,199
+0.00(+0.03%)
Jan 09, 2006
8.276
8.313
8.234
8.280
344,564
+0.00(+0.03%)
Jan 06, 2006
8.186
8.289
8.177
8.278
544,840
+0.13(+1.59%)
Jan 05, 2006
8.089
8.184
8.089
8.149
232,137
+0.06(+0.73%)
Jan 04, 2006
8.199
8.199
8.065
8.089
478,840
-0.13(-1.55%)
Jan 03, 2006
8.096
8.239
7.960
8.217
446,067
+0.16(+1.94%)
Dec 30, 2005
8.140
8.140
8.015
8.061
305,875
-0.12(-1.42%)
Dec 29, 2005
8.089
8.252
8.054
8.177
345,475
+0.09(+1.09%)
Dec 28, 2005
8.043
8.127
8.010
8.089
219,392
+0.07(+0.88%)
Dec 27, 2005
8.151
8.173
7.986
8.019
265,820
-0.12(-1.51%)
Dec 23, 2005
8.065
8.171
8.054
8.142
437,874
+0.08(+1.04%)
Dec 22, 2005
8.083
8.096
7.997
8.059
373,695
-0.00(-0.03%)
Dec 21, 2005
8.019
8.089
7.984
8.061
263,089
+0.07(+0.88%)
Dec 20, 2005
7.953
8.083
7.871
7.990
464,730
+0.02(+0.25%)
Dec 19, 2005
8.074
8.076
7.929
7.971
294,495
-0.11(-1.41%)
Dec 16, 2005
8.052
8.111
8.017
8.085
897,598
+0.06(+0.79%)
Dec 15, 2005
8.028
8.043
7.920
8.021
663,184
-0.01(-0.16%)
Dec 14, 2005
8.008
8.063
7.957
8.034
590,357
+0.03(+0.36%)
Dec 13, 2005
8.015
8.050
7.964
8.006
224,399
-0.01(-0.11%)
Dec 12, 2005
8.074
8.085
7.946
8.015
362,771
-0.06(-0.79%)
Dec 09, 2005
8.041
8.091
8.017
8.078
431,957
+0.03(+0.33%)
Dec 08, 2005
8.074
8.135
7.935
8.052
679,115
-0.02(-0.19%)
Dec 07, 2005
8.061
8.091
8.019
8.067
298,137
+0.04(+0.49%)
Dec 06, 2005
8.135
8.214
8.004
8.028
593,998
-0.08(-0.98%)
Dec 05, 2005
8.096
8.129
7.975
8.107
617,212
+0.03(+0.33%)
Dec 02, 2005
8.105
8.122
8.030
8.080
547,116
-0.02(-0.24%)
Dec 01, 2005
8.008
8.127
8.006
8.100
731,005
+0.10(+1.29%)
Nov 30, 2005
8.001
8.074
7.960
7.997
667,736
-0.00(-0.03%)
Nov 29, 2005
8.012
8.100
7.993
7.999
329,999
+0.01(+0.11%)
Nov 28, 2005
8.127
8.127
7.962
7.990
433,323
-0.14(-1.70%)
Nov 25, 2005
8.107
8.140
8.061
8.129
208,013
+0.00(+0.00%)
Nov 23, 2005
8.052
8.214
8.052
8.129
431,957
+0.07(+0.82%)
Nov 22, 2005
8.239
8.278
8.026
8.063
1,061,459
-0.13(-1.53%)
Nov 21, 2005
8.186
8.305
8.166
8.188
891,680
+0.00(+0.03%)
Nov 18, 2005
8.250
8.250
8.157
8.186
413,750
+0.04(+0.43%)
Nov 17, 2005
8.065
8.184
8.061
8.151
433,778
+0.13(+1.62%)
Nov 16, 2005
8.063
8.116
7.962
8.021
164,772
-0.04(-0.52%)
Nov 15, 2005
8.232
8.254
8.032
8.063
178,882
-0.18(-2.16%)
Nov 14, 2005
8.311
8.311
8.186
8.241
216,661
-0.06(-0.69%)
Nov 11, 2005
8.234
8.320
8.206
8.298
125,172
+0.05(+0.67%)
Nov 10, 2005
8.113
8.340
8.021
8.243
287,213
+0.11(+1.30%)
Nov 09, 2005
7.973
8.247
7.971
8.138
354,578
+0.18(+2.24%)
Nov 08, 2005
7.997
8.017
7.887
7.960
285,847
-0.07(-0.85%)
Nov 07, 2005
7.995
8.030
7.887
8.028
470,647
+0.04(+0.44%)
Nov 04, 2005
8.065
8.065
7.894
7.993
246,247
-0.08(-0.95%)
Nov 03, 2005
8.129
8.214
8.043
8.069
326,813
-0.02(-0.19%)
Nov 02, 2005
7.942
8.085
7.870
8.085
329,999
+0.14(+1.71%)
Nov 01, 2005
7.931
8.052
7.909
7.949
331,819
-0.02(-0.19%)
Oct 31, 2005
7.762
7.993
7.762
7.964
284,937
+0.22(+2.84%)
Oct 28, 2005
7.386
7.808
7.386
7.744
362,316
+0.38(+5.16%)
Oct 27, 2005
7.584
7.595
7.349
7.364
492,495
-0.25(-3.26%)
Oct 26, 2005
7.716
7.867
7.503
7.613
595,364
-0.10(-1.31%)
Oct 25, 2005
7.733
7.733
7.645
7.714
407,833
-0.05(-0.62%)
Oct 24, 2005
7.711
7.782
7.656
7.762
306,785
+0.07(+0.97%)
Oct 21, 2005
7.602
7.711
7.602
7.687
218,482
+0.09(+1.16%)
Oct 20, 2005
7.711
7.711
7.542
7.599
385,985
-0.10(-1.31%)
Oct 19, 2005
7.591
7.744
7.580
7.700
547,571
+0.07(+0.92%)
Oct 18, 2005
7.733
7.733
7.608
7.630
422,854
-0.06(-0.80%)
Oct 17, 2005
7.799
7.799
7.602
7.692
394,178
-0.12(-1.55%)
Oct 14, 2005
7.733
7.852
7.663
7.812
262,178
+0.13(+1.63%)
Oct 13, 2005
7.716
7.773
7.634
7.687
425,130
-0.03(-0.37%)
Oct 12, 2005
7.722
7.799
7.602
7.716
339,102
-0.04(-0.51%)
Oct 11, 2005
7.788
7.898
7.753
7.755
303,144
-0.01(-0.14%)
Oct 10, 2005
8.076
8.076
7.764
7.766
174,785
-0.10(-1.28%)
Oct 07, 2005
7.733
7.905
7.733
7.867
161,130
+0.17(+2.23%)
Oct 06, 2005
7.758
7.887
7.619
7.696
330,909
-0.06(-0.76%)
Oct 05, 2005
7.946
8.019
7.755
7.755
242,606
-0.23(-2.86%)
Oct 04, 2005
8.109
8.311
7.975
7.984
331,819
-0.11(-1.41%)
Oct 03, 2005
7.845
8.138
7.845
8.098
353,668
+0.24(+3.10%)
Sep 30, 2005
7.854
7.900
7.821
7.854
450,164
-0.05(-0.69%)
Sep 29, 2005
7.887
7.955
7.870
7.909
319,075
-0.00(-0.03%)
Sep 28, 2005
8.050
8.091
7.852
7.911
268,095
-0.14(-1.72%)
Sep 27, 2005
7.892
8.151
7.870
8.050
359,585
+0.14(+1.72%)
Sep 26, 2005
7.872
8.010
7.843
7.913
271,282
+0.09(+1.12%)
Sep 23, 2005
7.826
7.867
7.738
7.826
344,564
+0.00(+0.03%)
Sep 22, 2005
7.909
7.916
7.779
7.823
850,260
-0.11(-1.36%)
Sep 21, 2005
7.929
7.935
7.806
7.931
606,288
+0.00(+0.06%)
Sep 20, 2005
8.243
8.252
7.927
7.927
639,515
-0.30(-3.61%)
Sep 19, 2005
8.327
8.351
8.221
8.223
458,357
-0.10(-1.24%)
Sep 16, 2005
8.142
8.469
8.140
8.327
784,260
+0.23(+2.79%)
Sep 15, 2005
8.140
8.162
8.052
8.100
170,234
-0.02(-0.27%)
Sep 14, 2005
8.210
8.245
8.122
8.122
204,371
-0.07(-0.80%)
Sep 13, 2005
8.362
8.362
8.188
8.188
249,433
-0.21(-2.46%)
Sep 12, 2005
8.294
8.456
8.258
8.395
176,606
+0.09(+1.06%)
Sep 09, 2005
8.250
8.338
8.243
8.307
144,289
+0.06(+0.72%)
Sep 08, 2005
8.359
8.359
8.171
8.247
127,447
-0.15(-1.80%)
Sep 07, 2005
8.217
8.399
8.217
8.399
411,474
+0.11(+1.30%)
Sep 06, 2005
8.305
8.417
8.210
8.291
737,832
+0.02(+0.21%)
Sep 02, 2005
8.261
8.285
8.217
8.274
268,551
+0.00(+0.03%)
Sep 01, 2005
8.294
8.316
8.225
8.272
238,509
-0.00(-0.03%)
Aug 31, 2005
8.072
8.294
8.072
8.274
482,481
+0.21(+2.62%)
Aug 30, 2005
8.059
8.091
8.008
8.063
177,972
-0.01(-0.14%)
Aug 29, 2005
7.907
8.098
7.897
8.074
316,344
+0.14(+1.80%)
Aug 26, 2005
7.931
8.023
7.911
7.931
380,523
-0.09(-1.10%)
Aug 25, 2005
8.096
8.151
7.997
8.019
355,033
-0.06(-0.79%)
Aug 24, 2005
8.184
8.283
8.083
8.083
530,274
-0.10(-1.23%)
Aug 23, 2005
8.182
8.225
8.096
8.184
332,275
+0.00(+0.05%)
Aug 22, 2005
8.118
8.199
8.063
8.179
274,923
+0.05(+0.68%)
Aug 19, 2005
8.054
8.129
8.019
8.124
200,275
+0.07(+0.90%)
Aug 18, 2005
8.085
8.124
8.021
8.052
326,813
-0.07(-0.81%)
Aug 17, 2005
8.085
8.173
8.030
8.118
410,564
+0.07(+0.85%)
Aug 16, 2005
8.162
8.199
7.975
8.050
295,861
-0.14(-1.72%)
Aug 15, 2005
8.056
8.254
8.012
8.190
360,040
+0.12(+1.53%)
Aug 12, 2005
8.173
8.173
8.019
8.067
526,178
-0.14(-1.69%)
Aug 11, 2005
8.166
8.221
8.113
8.206
698,232
-0.02(-0.27%)
Aug 10, 2005
8.342
8.344
8.144
8.228
425,130
-0.10(-1.16%)
Aug 09, 2005
8.276
8.346
8.276
8.324
441,971
+0.07(+0.88%)
Aug 08, 2005
8.381
8.456
8.173
8.252
707,336
-0.13(-1.55%)
Aug 05, 2005
8.164
8.401
8.164
8.381
377,337
+0.22(+2.66%)
Aug 04, 2005
8.239
8.291
8.138
8.164
748,756
-0.07(-0.85%)
Aug 03, 2005
8.322
8.322
8.173
8.234
218,937
-0.11(-1.26%)
Aug 02, 2005
8.386
8.447
8.195
8.340
398,274
-0.02(-0.29%)
Aug 01, 2005
8.406
8.535
8.338
8.364
328,178
-0.02(-0.29%)
Jul 29, 2005
8.386
8.432
8.278
8.388
193,903
-0.01(-0.08%)
Jul 28, 2005
8.272
8.403
8.269
8.395
318,619
+0.13(+1.62%)
Jul 27, 2005
8.217
8.261
8.096
8.261
202,096
+0.06(+0.70%)
Jul 26, 2005
8.197
8.265
8.087
8.204
358,219
+0.01(+0.16%)
Jul 25, 2005
8.344
8.348
8.190
8.190
275,378
-0.16(-1.87%)
Jul 22, 2005
8.195
8.346
8.133
8.346
288,123
+0.17(+2.12%)
Jul 21, 2005
8.329
8.348
8.173
8.173
205,737
-0.15(-1.85%)
Jul 20, 2005
8.272
8.348
8.236
8.327
197,999
+0.03(+0.40%)
Jul 19, 2005
8.195
8.313
8.173
8.294
223,489
+0.16(+2.03%)
Jul 18, 2005
8.221
8.228
8.087
8.129
254,895
-0.09(-1.10%)
Jul 15, 2005
8.217
8.272
8.129
8.219
349,571
+0.00(+0.05%)
Jul 14, 2005
8.324
8.359
8.210
8.214
230,316
-0.04(-0.53%)
Jul 13, 2005
8.241
8.359
8.151
8.258
551,667
+0.03(+0.37%)
Jul 12, 2005
8.173
8.228
8.096
8.228
377,337
+0.03(+0.40%)
Jul 11, 2005
7.953
8.195
7.953
8.195
419,668
+0.13(+1.63%)
Jul 08, 2005
7.940
8.085
7.920
8.063
406,012
+0.10(+1.21%)
Jul 07, 2005
7.799
8.008
7.799
7.966
450,164
+0.00(+0.00%)
Jul 06, 2005
7.881
7.997
7.870
7.966
569,419
+0.08(+1.00%)
Jul 05, 2005
7.909
7.953
7.828
7.887
550,757
-0.02(-0.28%)
Jul 01, 2005
7.773
7.977
7.769
7.909
1,086,039
+0.16(+2.01%)
Jun 30, 2005
7.815
7.861
7.751
7.753
435,599
-0.04(-0.45%)
Jun 29, 2005
7.852
7.975
7.742
7.788
786,536
-0.06(-0.81%)
Jun 28, 2005
7.645
7.951
7.626
7.852
524,812
+0.27(+3.56%)
Jun 27, 2005
7.602
7.632
7.575
7.582
554,398
-0.03(-0.40%)
Jun 24, 2005
7.588
7.621
7.569
7.613
496,592
+0.03(+0.35%)
Jun 23, 2005
7.689
7.731
7.586
7.586
542,109
-0.11(-1.37%)
Jun 22, 2005
7.667
7.711
7.645
7.692
248,523
+0.03(+0.34%)
Jun 21, 2005
7.645
7.689
7.597
7.665
170,689
+0.08(+1.04%)
Jun 20, 2005
7.586
7.667
7.586
7.586
159,309
-0.02(-0.20%)
Jun 17, 2005
7.722
7.736
7.602
7.602
520,716
-0.11(-1.40%)
Jun 16, 2005
7.591
7.744
7.588
7.709
235,323
+0.11(+1.42%)
Jun 15, 2005
7.645
7.654
7.536
7.602
781,529
-0.01(-0.17%)
Jun 14, 2005
7.591
7.661
7.564
7.615
386,895
+0.01(+0.17%)
Jun 13, 2005
7.586
7.637
7.553
7.602
463,364
+0.01(+0.14%)
Jun 10, 2005
7.615
7.634
7.586
7.591
353,668
-0.03(-0.40%)
Jun 09, 2005
7.591
7.626
7.547
7.621
578,522
+0.03(+0.38%)
Jun 08, 2005
7.628
7.659
7.586
7.593
134,730
+0.00(+0.06%)
Jun 07, 2005
7.729
7.821
7.586
7.588
374,150
-0.14(-1.82%)
Jun 06, 2005
7.522
7.742
7.492
7.729
370,964
+0.20(+2.72%)
Jun 03, 2005
7.503
7.547
7.452
7.525
225,765
+0.04(+0.59%)
Jun 02, 2005
7.525
7.586
7.450
7.481
431,957
-0.06(-0.82%)
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.