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 30, 2008
8.140
8.182
8.039
8.078
1,382,423
-0.07(-0.84%)
May 29, 2008
8.175
8.240
8.144
8.146
800,337
-0.04(-0.54%)
May 28, 2008
8.276
8.309
8.153
8.190
1,319,519
-0.06(-0.69%)
May 27, 2008
8.283
8.300
8.144
8.247
1,344,034
-0.04(-0.42%)
May 26, 2008
8.197
8.298
8.179
8.283
0
+0.00(+0.00%)
May 23, 2008
8.197
8.298
8.179
8.283
1,410,526
+0.05(+0.56%)
May 22, 2008
8.122
8.287
8.059
8.236
1,190,860
+0.11(+1.41%)
May 21, 2008
8.168
8.193
8.019
8.122
903,515
-0.01(-0.08%)
May 20, 2008
8.206
8.206
8.045
8.129
1,543,891
-0.09(-1.07%)
May 19, 2008
8.217
8.322
8.133
8.217
1,872,406
-0.19(-2.22%)
May 16, 2008
8.476
8.496
8.324
8.403
990,694
-0.07(-0.86%)
May 15, 2008
8.439
8.507
8.327
8.476
803,140
+0.08(+0.92%)
May 14, 2008
8.469
8.502
8.386
8.399
947,926
-0.07(-0.88%)
May 13, 2008
8.408
8.588
8.401
8.474
1,267,902
+0.09(+1.13%)
May 12, 2008
8.131
8.399
8.129
8.379
916,433
+0.22(+2.64%)
May 09, 2008
8.100
8.197
8.067
8.164
841,989
+0.02(+0.30%)
May 08, 2008
8.017
8.272
7.577
8.140
4,647,095
-0.11(-1.33%)
May 07, 2008
8.294
8.362
8.228
8.250
1,388,532
-0.04(-0.42%)
May 06, 2008
8.291
8.368
8.239
8.285
896,992
-0.04(-0.53%)
May 05, 2008
8.370
8.480
8.305
8.329
506,887
-0.03(-0.37%)
May 02, 2008
8.531
8.579
8.318
8.359
901,216
-0.09(-1.04%)
May 01, 2008
8.344
8.568
8.296
8.447
1,276,523
+0.12(+1.40%)
Apr 30, 2008
8.381
8.447
8.206
8.331
1,837,590
-0.04(-0.50%)
Apr 29, 2008
8.373
8.410
8.294
8.373
604,836
+0.02(+0.29%)
Apr 28, 2008
8.335
8.414
8.305
8.348
923,529
+0.02(+0.21%)
Apr 25, 2008
8.406
8.432
8.195
8.331
389,126
-0.05(-0.65%)
Apr 24, 2008
8.269
8.432
8.243
8.386
720,331
+0.14(+1.71%)
Apr 23, 2008
8.327
8.368
8.195
8.245
585,496
-0.06(-0.77%)
Apr 22, 2008
8.223
8.359
8.188
8.309
673,016
-0.06(-0.73%)
Apr 21, 2008
8.362
8.465
8.265
8.370
987,949
-0.06(-0.68%)
Apr 18, 2008
8.447
8.522
8.357
8.428
528,818
+0.07(+0.87%)
Apr 17, 2008
8.390
8.439
8.278
8.355
494,771
-0.05(-0.65%)
Apr 16, 2008
8.280
8.452
8.265
8.410
538,212
+0.17(+2.05%)
Apr 15, 2008
8.160
8.241
8.109
8.241
438,516
+0.12(+1.46%)
Apr 14, 2008
8.144
8.162
8.063
8.122
820,637
+0.01(+0.11%)
Apr 11, 2008
8.131
8.144
8.063
8.113
1,543,941
-0.10(-1.18%)
Apr 10, 2008
7.960
8.210
7.856
8.210
1,284,493
+0.24(+2.98%)
Apr 09, 2008
8.228
8.239
7.942
7.973
411,474
-0.21(-2.60%)
Apr 08, 2008
8.164
8.228
8.054
8.186
497,957
-0.04(-0.53%)
Apr 07, 2008
8.234
8.331
8.190
8.230
479,632
+0.04(+0.46%)
Apr 04, 2008
8.111
8.320
7.984
8.193
784,824
+0.05(+0.65%)
Apr 03, 2008
8.182
8.232
8.113
8.140
553,943
-0.12(-1.41%)
Apr 02, 2008
8.305
8.340
8.217
8.256
410,564
-0.08(-0.92%)
Apr 01, 2008
8.085
8.355
8.085
8.333
1,081,942
+0.27(+3.32%)
Mar 31, 2008
8.144
8.210
8.065
8.065
654,081
-0.13(-1.56%)
Mar 28, 2008
8.217
8.302
8.164
8.193
1,072,383
-0.04(-0.51%)
Mar 27, 2008
8.414
8.414
8.193
8.234
448,799
-0.14(-1.70%)
Mar 26, 2008
8.258
8.419
8.171
8.377
587,626
+0.10(+1.19%)
Mar 25, 2008
8.465
8.465
8.140
8.278
984,990
-0.22(-2.64%)
Mar 24, 2008
8.217
8.548
8.146
8.502
1,491,596
+0.32(+3.86%)
Mar 21, 2008
8.206
8.348
8.109
8.186
1,664,106
+0.00(+0.00%)
Mar 20, 2008
8.206
8.348
8.109
8.186
1,664,106
+0.10(+1.25%)
Mar 19, 2008
8.280
8.335
8.078
8.085
726,908
-0.10(-1.23%)
Mar 18, 2008
8.151
8.190
8.078
8.186
983,238
+0.15(+1.86%)
Mar 17, 2008
7.898
8.118
7.865
8.037
1,033,621
-0.06(-0.73%)
Mar 14, 2008
8.234
8.296
7.986
8.096
1,054,632
-0.09(-1.13%)
Mar 13, 2008
7.828
8.212
7.828
8.188
2,182,546
+0.27(+3.41%)
Mar 12, 2008
8.019
8.063
7.832
7.918
923,542
-0.07(-0.85%)
Mar 11, 2008
8.133
8.193
7.865
7.986
972,246
+0.09(+1.08%)
Mar 10, 2008
8.041
8.078
7.896
7.900
712,798
-0.11(-1.40%)
Mar 07, 2008
7.832
8.105
7.771
8.012
1,327,716
+0.12(+1.53%)
Mar 06, 2008
8.063
8.146
7.854
7.892
1,028,437
-0.21(-2.58%)
Mar 05, 2008
8.048
8.144
8.030
8.100
1,128,825
+0.04(+0.46%)
Mar 04, 2008
8.061
8.155
7.951
8.063
2,017,979
-0.04(-0.52%)
Mar 03, 2008
7.979
8.201
7.861
8.105
1,799,670
+0.13(+1.57%)
Feb 29, 2008
8.206
8.234
7.938
7.979
923,087
-0.30(-3.63%)
Feb 28, 2008
8.373
8.509
8.261
8.280
856,177
-0.09(-1.02%)
Feb 27, 2008
8.223
8.461
8.173
8.366
1,003,652
+0.13(+1.55%)
Feb 26, 2008
8.030
8.412
8.030
8.239
1,291,776
+0.15(+1.90%)
Feb 25, 2008
8.091
8.118
7.960
8.085
650,813
+0.01(+0.14%)
Feb 22, 2008
8.129
8.199
8.001
8.074
964,508
-0.04(-0.54%)
Feb 21, 2008
8.287
8.362
8.089
8.118
824,661
-0.11(-1.34%)
Feb 20, 2008
8.074
8.302
8.074
8.228
1,269,473
+0.11(+1.33%)
Feb 19, 2008
8.210
8.225
8.019
8.120
1,064,782
-0.03(-0.38%)
Feb 18, 2008
8.074
8.151
7.966
8.151
0
+0.00(+0.00%)
Feb 15, 2008
8.074
8.151
7.966
8.151
823,309
+0.02(+0.30%)
Feb 14, 2008
8.261
8.335
8.105
8.127
963,597
-0.07(-0.88%)
Feb 13, 2008
8.173
8.355
8.173
8.199
1,284,493
+0.12(+1.47%)
Feb 12, 2008
8.030
8.201
8.015
8.080
1,013,024
+0.08(+1.02%)
Feb 11, 2008
7.916
8.100
7.916
7.999
1,043,708
-0.02(-0.19%)
Feb 08, 2008
7.799
8.083
7.773
8.015
1,377,348
+0.17(+2.16%)
Feb 07, 2008
7.856
8.206
7.797
7.845
2,631,345
-0.02(-0.31%)
Feb 06, 2008
7.892
8.089
7.848
7.870
1,874,395
-0.02(-0.28%)
Feb 05, 2008
7.946
7.946
7.823
7.892
980,439
-0.09(-1.16%)
Feb 04, 2008
8.107
8.166
7.966
7.984
1,112,438
-0.09(-1.12%)
Feb 01, 2008
7.804
8.096
7.749
8.074
1,341,390
+0.30(+3.90%)
Jan 31, 2008
7.558
8.017
7.540
7.771
1,589,003
+0.07(+0.88%)
Jan 30, 2008
7.812
7.918
7.687
7.703
1,083,476
-0.12(-1.57%)
Jan 29, 2008
7.775
7.907
7.694
7.826
1,265,376
+0.05(+0.62%)
Jan 28, 2008
7.681
7.799
7.650
7.777
1,107,773
+0.06(+0.83%)
Jan 25, 2008
7.815
7.971
7.641
7.714
1,003,197
-0.02(-0.31%)
Jan 24, 2008
7.670
7.911
7.670
7.738
1,017,308
+0.13(+1.70%)
Jan 23, 2008
7.503
7.694
7.417
7.608
2,180,726
-0.11(-1.48%)
Jan 22, 2008
7.421
7.927
7.421
7.722
1,269,473
-0.01(-0.09%)
Jan 21, 2008
7.560
7.744
7.516
7.729
0
+0.00(+0.00%)
Jan 18, 2008
7.560
7.744
7.516
7.729
1,847,085
+0.11(+1.50%)
Jan 17, 2008
7.896
7.944
7.595
7.615
1,314,148
-0.28(-3.56%)
Jan 16, 2008
7.828
8.032
7.782
7.896
1,504,341
+0.03(+0.34%)
Jan 15, 2008
8.098
8.157
7.823
7.870
1,631,243
-0.37(-4.45%)
Jan 14, 2008
8.157
8.305
7.993
8.236
1,073,253
+0.08(+1.00%)
Jan 11, 2008
8.142
8.353
8.034
8.155
1,491,583
-0.03(-0.35%)
Jan 10, 2008
8.059
8.280
7.966
8.184
1,040,977
+0.02(+0.19%)
Jan 09, 2008
8.021
8.208
7.953
8.168
1,583,996
+0.11(+1.42%)
Jan 08, 2008
8.131
8.302
8.032
8.054
1,258,548
-0.08(-0.97%)
Jan 07, 2008
8.302
8.302
8.028
8.133
1,620,410
-0.11(-1.39%)
Jan 04, 2008
8.204
8.340
8.151
8.247
2,095,404
+0.04(+0.54%)
Jan 03, 2008
8.322
8.423
8.026
8.204
1,394,190
-0.15(-1.76%)
Jan 02, 2008
8.454
8.540
8.285
8.351
902,149
-0.13(-1.55%)
Jan 01, 2008
8.425
8.570
8.425
8.483
0
+0.00(+0.00%)
Dec 31, 2007
8.425
8.570
8.425
8.483
1,483,631
+0.02(+0.21%)
Dec 28, 2007
8.553
8.559
8.410
8.465
677,750
+0.04(+0.47%)
Dec 27, 2007
8.425
8.500
8.338
8.425
731,005
+0.00(+0.00%)
Dec 26, 2007
8.454
8.592
8.370
8.425
594,453
-0.03(-0.39%)
Dec 24, 2007
8.430
8.592
8.373
8.458
208,468
-0.03(-0.31%)
Dec 21, 2007
8.581
8.757
8.445
8.485
1,817,954
+0.06(+0.68%)
Dec 20, 2007
8.366
8.452
8.234
8.428
857,998
+0.13(+1.59%)
Dec 19, 2007
8.302
8.331
8.153
8.296
664,550
-0.05(-0.63%)
Dec 18, 2007
8.236
8.408
8.206
8.348
934,011
+0.14(+1.77%)
Dec 17, 2007
8.432
8.467
8.201
8.204
771,970
-0.25(-2.99%)
Dec 14, 2007
8.498
8.674
8.355
8.456
1,257,183
-0.11(-1.26%)
Dec 13, 2007
8.566
8.645
8.469
8.564
1,024,058
-0.06(-0.69%)
Dec 12, 2007
9.008
9.135
8.520
8.623
1,936,299
+0.28(+3.34%)
Dec 11, 2007
8.696
8.780
8.305
8.344
2,523,470
-0.30(-3.43%)
Dec 10, 2007
8.551
8.805
8.524
8.641
1,331,376
+0.09(+1.05%)
Dec 07, 2007
8.469
8.606
8.439
8.551
770,814
+0.09(+1.09%)
Dec 06, 2007
8.410
8.619
8.410
8.458
3,565,812
+0.05(+0.57%)
Dec 05, 2007
8.647
8.669
8.357
8.410
3,084,241
-0.13(-1.49%)
Dec 04, 2007
8.463
8.669
8.414
8.537
1,430,603
-0.04(-0.46%)
Dec 03, 2007
8.568
8.676
8.445
8.577
1,227,597
+0.01(+0.10%)
Nov 30, 2007
8.649
8.665
8.500
8.568
1,734,203
+0.01(+0.13%)
Nov 29, 2007
8.601
8.654
8.445
8.557
1,079,211
-0.03(-0.36%)
Nov 28, 2007
8.544
8.682
8.436
8.588
1,314,079
+0.17(+2.01%)
Nov 27, 2007
8.348
8.581
8.276
8.419
1,715,541
+0.08(+0.95%)
Nov 26, 2007
8.436
8.502
8.261
8.340
1,738,299
-0.06(-0.68%)
Nov 23, 2007
8.458
8.575
8.320
8.397
849,349
+0.07(+0.84%)
Nov 21, 2007
8.436
8.507
8.140
8.327
1,714,630
-0.13(-1.56%)
Nov 20, 2007
8.617
8.678
8.236
8.458
3,217,606
-0.07(-0.82%)
Nov 19, 2007
8.691
9.008
8.511
8.529
2,864,393
-0.24(-2.76%)
Nov 16, 2007
8.790
9.089
8.704
8.770
3,524,392
+0.00(+0.02%)
Nov 15, 2007
9.005
9.247
8.526
8.768
22,892,846
-0.28(-3.06%)
Nov 14, 2007
10.35
10.44
8.801
9.045
4,374,197
-1.28(-12.40%)
Nov 13, 2007
10.23
10.40
10.18
10.33
693,226
+0.20(+1.95%)
Nov 12, 2007
9.994
10.48
9.924
10.13
757,405
+0.17(+1.72%)
Nov 09, 2007
10.13
10.24
9.922
9.957
789,285
-0.29(-2.87%)
Nov 08, 2007
10.17
10.42
10.05
10.25
520,716
+0.16(+1.59%)
Nov 07, 2007
10.34
10.41
10.06
10.09
493,860
-0.36(-3.45%)
Nov 06, 2007
10.34
10.47
10.18
10.45
426,968
+0.22(+2.15%)
Nov 05, 2007
10.19
10.29
10.08
10.23
582,619
-0.08(-0.79%)
Nov 02, 2007
10.37
10.46
10.14
10.31
652,715
+0.05(+0.49%)
Nov 01, 2007
10.36
10.48
10.15
10.26
842,522
-0.27(-2.52%)
Oct 31, 2007
10.42
10.62
10.29
10.53
932,646
+0.16(+1.57%)
Oct 30, 2007
10.11
10.55
10.11
10.37
753,763
+0.23(+2.30%)
Oct 29, 2007
10.23
10.33
9.965
10.13
510,247
-0.05(-0.50%)
Oct 26, 2007
10.22
10.32
10.02
10.18
916,715
+0.01(+0.13%)
Oct 25, 2007
10.20
10.46
10.01
10.17
649,529
+0.01(+0.13%)
Oct 24, 2007
10.16
10.30
10.01
10.16
555,309
-0.06(-0.58%)
Oct 23, 2007
10.26
10.26
10.06
10.22
340,468
+0.06(+0.56%)
Oct 22, 2007
9.831
10.24
9.750
10.16
582,619
+0.33(+3.33%)
Oct 19, 2007
10.21
10.22
9.814
9.831
776,522
-0.41(-3.97%)
Oct 18, 2007
10.13
10.34
10.13
10.24
480,205
+0.09(+0.87%)
Oct 17, 2007
10.15
10.21
10.03
10.15
564,867
+0.12(+1.18%)
Oct 16, 2007
9.985
10.19
9.985
10.03
445,612
+0.04(+0.37%)
Oct 15, 2007
10.04
10.13
9.856
9.994
438,330
-0.03(-0.28%)
Oct 12, 2007
9.884
10.13
9.884
10.02
512,978
+0.17(+1.74%)
Oct 11, 2007
9.820
10.09
9.746
9.851
740,563
+0.08(+0.85%)
Oct 10, 2007
9.829
9.884
9.700
9.768
618,577
-0.04(-0.40%)
Oct 09, 2007
9.796
9.886
9.627
9.807
1,040,977
+0.02(+0.20%)
Oct 08, 2007
9.886
9.985
9.750
9.788
603,557
-0.10(-1.02%)
Oct 05, 2007
9.886
10.00
9.842
9.889
639,060
+0.07(+0.67%)
Oct 04, 2007
9.803
9.886
9.658
9.823
456,536
+0.04(+0.43%)
Oct 03, 2007
9.891
9.930
9.675
9.781
640,426
-0.15(-1.48%)
Oct 02, 2007
9.851
10.01
9.794
9.928
907,156
+0.07(+0.71%)
Oct 01, 2007
9.590
10.09
9.574
9.858
771,515
+0.28(+2.96%)
Sep 28, 2007
9.645
9.675
9.407
9.574
772,425
-0.09(-0.95%)
Sep 27, 2007
9.772
9.772
9.559
9.667
812,936
-0.08(-0.81%)
Sep 26, 2007
9.667
9.759
9.603
9.746
654,991
+0.11(+1.09%)
Sep 25, 2007
9.559
9.682
9.460
9.640
498,867
+0.04(+0.41%)
Sep 24, 2007
9.733
9.816
9.585
9.601
497,047
-0.14(-1.47%)
Sep 21, 2007
9.847
9.985
9.614
9.744
1,045,983
-0.01(-0.11%)
Sep 20, 2007
9.759
9.902
9.678
9.755
763,777
-0.00(-0.04%)
Sep 19, 2007
9.711
9.924
9.660
9.759
705,060
+0.12(+1.28%)
Sep 18, 2007
9.223
9.643
9.139
9.636
671,377
+0.44(+4.83%)
Sep 17, 2007
9.280
9.322
9.153
9.192
1,120,632
-0.09(-1.02%)
Sep 14, 2007
9.227
9.377
9.161
9.287
1,219,404
+0.04(+0.45%)
Sep 13, 2007
9.322
9.552
9.197
9.245
792,453
-0.05(-0.52%)
Sep 12, 2007
9.271
9.456
9.205
9.293
745,115
-0.01(-0.14%)
Sep 11, 2007
9.243
9.364
9.183
9.306
456,081
+0.07(+0.71%)
Sep 10, 2007
9.298
9.335
9.133
9.240
435,143
+0.01(+0.07%)
Sep 07, 2007
9.208
9.282
9.100
9.234
1,020,494
-0.11(-1.15%)
Sep 06, 2007
9.513
9.513
9.273
9.342
668,191
-0.12(-1.30%)
Sep 05, 2007
9.460
9.535
9.359
9.465
588,081
-0.04(-0.39%)
Sep 04, 2007
9.392
9.660
9.381
9.502
730,094
+0.10(+1.10%)
Aug 31, 2007
9.414
9.434
9.234
9.399
529,364
+0.10(+1.09%)
Aug 30, 2007
9.412
9.476
9.225
9.298
879,846
-0.11(-1.21%)
Aug 29, 2007
9.306
9.458
9.278
9.412
683,212
+0.14(+1.52%)
Aug 28, 2007
9.469
9.590
9.260
9.271
527,998
-0.24(-2.54%)
Aug 27, 2007
9.581
9.669
9.445
9.513
452,895
-0.12(-1.21%)
Aug 24, 2007
9.460
9.757
9.434
9.629
712,343
+0.19(+2.03%)
Aug 23, 2007
9.423
9.502
9.284
9.438
1,020,494
+0.02(+0.23%)
Aug 22, 2007
9.234
9.487
9.216
9.416
622,219
+0.24(+2.58%)
Aug 21, 2007
9.137
9.203
9.008
9.179
525,267
+0.04(+0.46%)
Aug 20, 2007
9.194
9.326
9.111
9.137
836,605
-0.05(-0.60%)
Aug 17, 2007
9.577
9.706
9.109
9.192
1,284,493
-0.05(-0.59%)
Aug 16, 2007
8.986
9.284
8.663
9.247
1,825,692
+0.22(+2.48%)
Aug 15, 2007
9.054
9.267
8.966
9.023
829,777
-0.10(-1.13%)
Aug 14, 2007
9.258
9.355
9.034
9.126
1,195,280
-0.16(-1.70%)
Aug 13, 2007
9.331
9.434
9.183
9.284
1,184,356
+0.18(+2.00%)
Aug 10, 2007
8.546
9.181
8.210
9.102
2,336,394
+0.34(+3.83%)
Aug 09, 2007
8.909
9.436
8.397
8.766
2,686,876
-0.14(-1.60%)
Aug 08, 2007
8.480
9.003
8.430
8.909
2,302,712
+0.49(+5.82%)
Aug 07, 2007
8.669
8.764
8.373
8.419
1,835,706
-0.31(-3.57%)
Aug 06, 2007
8.968
8.977
8.573
8.731
1,893,968
-0.31(-3.47%)
Aug 03, 2007
9.177
9.394
9.041
9.045
2,582,642
-0.35(-3.72%)
Aug 02, 2007
9.403
9.489
9.227
9.394
665,460
+0.03(+0.30%)
Aug 01, 2007
9.131
9.423
9.065
9.366
908,066
+0.18(+2.01%)
Jul 31, 2007
9.320
9.383
9.153
9.181
671,833
-0.07(-0.71%)
Jul 30, 2007
8.858
9.333
8.803
9.247
1,309,983
+0.33(+3.75%)
Jul 27, 2007
9.170
9.249
8.911
8.913
942,659
-0.33(-3.54%)
Jul 26, 2007
9.535
9.654
9.067
9.240
847,074
-0.43(-4.43%)
Jul 25, 2007
9.792
9.796
9.634
9.669
956,315
-0.08(-0.86%)
Jul 24, 2007
9.788
9.992
9.667
9.752
2,148,409
+0.51(+5.56%)
Jul 23, 2007
9.271
9.445
9.227
9.238
409,654
-0.00(-0.05%)
Jul 20, 2007
9.401
9.401
9.159
9.243
838,880
-0.18(-1.89%)
Jul 19, 2007
9.559
9.559
9.359
9.421
437,874
+0.06(+0.61%)
Jul 18, 2007
9.390
9.462
9.291
9.364
613,115
-0.05(-0.56%)
Jul 17, 2007
9.473
9.537
9.416
9.416
459,723
-0.01(-0.14%)
Jul 16, 2007
9.535
9.566
9.379
9.429
617,667
-0.11(-1.11%)
Jul 13, 2007
9.583
9.625
9.498
9.535
365,047
-0.08(-0.85%)
Jul 12, 2007
9.447
9.616
9.418
9.616
690,039
+0.23(+2.41%)
Jul 11, 2007
9.482
9.533
9.348
9.390
975,432
-0.06(-0.63%)
Jul 10, 2007
9.546
9.581
9.410
9.449
710,977
-0.16(-1.67%)
Jul 09, 2007
9.651
9.662
9.493
9.610
808,384
-0.04(-0.43%)
Jul 06, 2007
9.585
9.697
9.528
9.651
516,164
+0.07(+0.69%)
Jul 05, 2007
9.603
9.645
9.440
9.585
341,378
+0.01(+0.07%)
Jul 03, 2007
9.513
9.627
9.478
9.579
421,943
+0.11(+1.11%)
Jul 02, 2007
9.541
9.541
9.454
9.473
1,078,301
-0.06(-0.60%)
Jun 29, 2007
9.614
9.686
9.524
9.530
837,060
-0.08(-0.87%)
Jun 28, 2007
9.766
9.777
9.579
9.614
624,495
-0.15(-1.53%)
Jun 27, 2007
9.594
9.777
9.504
9.763
897,598
+0.09(+0.91%)
Jun 26, 2007
9.487
9.697
9.429
9.675
967,694
+0.26(+2.80%)
Jun 25, 2007
9.511
9.614
9.379
9.412
1,127,914
-0.10(-1.04%)
Jun 22, 2007
9.537
9.563
9.416
9.511
865,280
-0.03(-0.28%)
Jun 21, 2007
9.522
9.618
9.379
9.537
711,888
+0.02(+0.25%)
Jun 20, 2007
9.577
9.680
9.469
9.513
1,098,328
-0.06(-0.64%)
Jun 19, 2007
9.544
9.612
9.533
9.574
1,092,866
+0.02(+0.23%)
Jun 18, 2007
9.574
9.594
9.427
9.552
785,170
-0.02(-0.16%)
Jun 15, 2007
9.777
9.792
9.566
9.568
1,090,135
-0.02(-0.16%)
Jun 14, 2007
9.469
9.641
9.469
9.583
711,888
+0.06(+0.62%)
Jun 13, 2007
9.416
9.583
9.405
9.524
863,915
+0.11(+1.17%)
Jun 12, 2007
9.513
9.561
9.394
9.414
543,019
-0.15(-1.61%)
Jun 11, 2007
9.557
9.629
9.504
9.568
561,681
-0.03(-0.34%)
Jun 08, 2007
9.315
9.627
9.210
9.601
1,382,355
+0.25(+2.65%)
Jun 07, 2007
9.656
9.658
9.289
9.353
1,502,520
-0.33(-3.45%)
Jun 06, 2007
9.689
9.722
9.634
9.686
672,743
-0.01(-0.14%)
Jun 05, 2007
9.673
9.774
9.618
9.700
850,715
+0.02(+0.18%)
Jun 04, 2007
9.583
9.726
9.583
9.682
943,115
+0.10(+1.03%)
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.