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
Nuveen California Quality Municipal Income Fund
(NY:
NAC
)
10.94
UNCHANGED
Streaming Delayed 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 29, 2009
5.281
5.285
5.272
5.276
69,139
+0.06(+1.13%)
May 28, 2009
5.322
5.394
5.217
5.217
44,645
-0.10(-1.85%)
May 27, 2009
5.226
5.335
5.226
5.316
58,358
+0.07(+1.27%)
May 26, 2009
5.117
5.249
5.117
5.249
80,580
+0.07(+1.40%)
May 22, 2009
5.154
5.181
5.140
5.176
34,791
+0.02(+0.44%)
May 21, 2009
5.181
5.195
5.140
5.154
36,069
+0.00(+0.00%)
May 20, 2009
5.122
5.199
5.108
5.154
61,906
+0.01(+0.27%)
May 19, 2009
5.154
5.172
5.122
5.140
108,106
-0.01(-0.26%)
May 18, 2009
5.122
5.154
5.063
5.154
105,384
+0.01(+0.18%)
May 15, 2009
5.086
5.149
5.081
5.145
60,208
+0.02(+0.41%)
May 14, 2009
5.122
5.126
5.049
5.124
91,990
-0.02(-0.41%)
May 13, 2009
5.154
5.158
5.086
5.145
77,107
+0.03(+0.62%)
May 12, 2009
5.131
5.213
5.113
5.113
42,898
-0.03(-0.53%)
May 11, 2009
5.222
5.222
5.140
5.140
75,270
-0.05(-0.88%)
May 08, 2009
5.231
5.267
5.149
5.185
83,436
+0.06(+1.24%)
May 07, 2009
5.154
5.245
5.113
5.122
37,439
-0.01(-0.27%)
May 06, 2009
5.181
5.313
5.131
5.136
92,492
-0.03(-0.63%)
May 05, 2009
5.131
5.204
5.131
5.168
23,225
-0.01(-0.25%)
May 04, 2009
5.176
5.199
5.145
5.181
49,719
+0.05(+0.97%)
May 01, 2009
5.108
5.154
5.091
5.131
76,490
+0.07(+1.35%)
Apr 30, 2009
4.954
5.063
4.954
5.063
53,218
+0.09(+1.83%)
Apr 29, 2009
4.972
4.990
4.954
4.972
39,038
+0.00(+0.09%)
Apr 28, 2009
4.949
4.981
4.931
4.968
45,519
+0.02(+0.37%)
Apr 27, 2009
4.931
4.990
4.877
4.949
80,597
-0.04(-0.82%)
Apr 24, 2009
4.963
5.036
4.927
4.990
34,410
-0.01(-0.23%)
Apr 23, 2009
4.922
5.004
4.922
5.002
52,659
+0.09(+1.90%)
Apr 22, 2009
4.881
4.913
4.851
4.909
54,804
+0.03(+0.56%)
Apr 21, 2009
4.881
4.904
4.795
4.881
98,471
+0.04(+0.84%)
Apr 20, 2009
4.840
4.881
4.790
4.840
92,457
+0.01(+0.19%)
Apr 17, 2009
4.786
4.831
4.782
4.831
30,233
+0.05(+1.04%)
Apr 16, 2009
4.740
4.786
4.722
4.781
42,352
+0.00(+0.10%)
Apr 15, 2009
4.641
4.777
4.636
4.777
56,572
+0.13(+2.73%)
Apr 14, 2009
4.668
4.668
4.622
4.650
39,181
-0.02(-0.39%)
Apr 13, 2009
4.677
4.695
4.609
4.668
49,465
-0.08(-1.72%)
Apr 09, 2009
4.754
4.831
4.713
4.750
36,012
+0.01(+0.19%)
Apr 08, 2009
4.722
4.768
4.681
4.740
39,584
+0.03(+0.58%)
Apr 07, 2009
4.672
4.713
4.659
4.713
54,623
-0.04(-0.76%)
Apr 06, 2009
4.813
4.813
4.677
4.750
47,446
-0.04(-0.85%)
Apr 03, 2009
4.809
4.809
4.745
4.790
31,067
+0.02(+0.48%)
Apr 02, 2009
4.686
4.995
4.618
4.768
106,897
+0.10(+2.24%)
Apr 01, 2009
4.713
4.736
4.654
4.663
39,896
-0.02(-0.39%)
Mar 31, 2009
4.577
4.681
4.577
4.681
42,453
+0.08(+1.78%)
Mar 30, 2009
4.609
4.654
4.600
4.600
42,059
+0.06(+1.30%)
Mar 26, 2009
4.527
4.559
4.491
4.541
74,426
+0.05(+1.01%)
Mar 25, 2009
4.532
4.554
4.491
4.495
30,997
-0.04(-0.80%)
Mar 24, 2009
4.495
4.541
4.477
4.532
61,069
+0.02(+0.40%)
Mar 23, 2009
4.586
4.586
4.468
4.513
161,635
-0.16(-3.50%)
Mar 20, 2009
4.586
4.700
4.586
4.677
50,340
+0.03(+0.68%)
Mar 19, 2009
4.654
4.763
4.613
4.645
30,830
-0.01(-0.29%)
Mar 18, 2009
4.618
4.695
4.575
4.659
61,307
+0.03(+0.69%)
Mar 17, 2009
4.518
4.654
4.508
4.627
56,874
+0.08(+1.75%)
Mar 16, 2009
4.468
4.554
4.450
4.547
75,387
+0.10(+2.14%)
Mar 13, 2009
4.382
4.482
4.355
4.452
0
-0.02(-0.46%)
Mar 12, 2009
4.427
4.523
4.427
4.473
34,082
+0.02(+0.51%)
Mar 11, 2009
4.572
4.609
4.373
4.450
115,951
-0.09(-1.90%)
Mar 10, 2009
4.364
4.536
4.355
4.536
94,553
+0.16(+3.74%)
Mar 09, 2009
4.364
4.464
4.359
4.373
90,411
-0.03(-0.72%)
Mar 06, 2009
4.509
4.527
4.345
4.404
0
-0.14(-3.10%)
Mar 05, 2009
4.550
4.586
4.468
4.545
47,682
-0.06(-1.38%)
Mar 04, 2009
4.550
4.620
4.541
4.609
26,912
-0.18(-3.79%)
Mar 02, 2009
4.904
4.913
4.722
4.790
59,288
-0.12(-2.50%)
Feb 27, 2009
4.895
4.942
4.886
4.913
0
+0.02(+0.37%)
Feb 26, 2009
4.872
4.904
4.754
4.895
85,198
+0.08(+1.60%)
Feb 25, 2009
4.745
4.945
4.745
4.818
80,340
+0.14(+3.01%)
Feb 24, 2009
4.309
4.913
4.264
4.677
185,240
+0.33(+7.63%)
Feb 23, 2009
4.491
4.518
4.300
4.345
98,502
-0.16(-3.53%)
Feb 20, 2009
4.609
4.609
4.345
4.504
67,960
-0.12(-2.55%)
Feb 19, 2009
4.704
4.768
4.600
4.622
97,680
-0.12(-2.49%)
Feb 18, 2009
4.745
4.800
4.736
4.740
94,377
-0.04(-0.85%)
Feb 17, 2009
5.063
5.117
4.777
4.781
106,487
-0.28(-5.56%)
Feb 13, 2009
5.017
5.149
5.017
5.063
31,999
+0.05(+0.90%)
Feb 12, 2009
4.945
5.122
4.940
5.017
104,946
+0.08(+1.56%)
Feb 11, 2009
4.904
4.972
4.904
4.940
29,590
+0.02(+0.41%)
Feb 10, 2009
4.963
5.072
4.859
4.920
41,535
-0.04(-0.79%)
Feb 09, 2009
4.881
4.963
4.809
4.959
76,080
+0.11(+2.17%)
Feb 06, 2009
4.813
4.922
4.813
4.854
57,039
+0.01(+0.28%)
Feb 05, 2009
4.822
4.886
4.800
4.840
61,318
+0.00(+0.09%)
Feb 04, 2009
4.909
4.909
4.827
4.836
78,192
-0.02(-0.37%)
Feb 03, 2009
4.859
4.881
4.813
4.854
43,486
+0.01(+0.19%)
Feb 02, 2009
4.795
4.845
4.772
4.845
27,671
+0.07(+1.52%)
Jan 30, 2009
4.790
4.804
4.750
4.772
0
-0.04(-0.85%)
Jan 29, 2009
4.795
4.840
4.740
4.813
41,984
+0.01(+0.17%)
Jan 28, 2009
4.804
4.872
4.795
4.805
52,221
-0.01(-0.17%)
Jan 27, 2009
4.813
4.813
4.740
4.813
43,165
-0.01(-0.30%)
Jan 26, 2009
4.790
4.840
4.790
4.828
9,469
+0.11(+2.23%)
Jan 23, 2009
4.745
4.836
4.722
4.722
32,336
+0.00(+0.00%)
Jan 22, 2009
4.777
4.813
4.722
4.722
51,646
-0.06(-1.23%)
Jan 21, 2009
4.700
4.781
4.695
4.781
41,048
+0.02(+0.38%)
Jan 20, 2009
4.772
4.800
4.731
4.763
34,239
-0.03(-0.57%)
Jan 16, 2009
4.632
4.804
4.632
4.790
78,862
+0.13(+2.73%)
Jan 15, 2009
4.790
4.822
4.500
4.663
135,421
-0.20(-4.02%)
Jan 14, 2009
4.931
4.931
4.668
4.859
114,072
-0.09(-1.83%)
Jan 13, 2009
4.981
4.981
4.899
4.949
40,498
-0.06(-1.18%)
Jan 12, 2009
5.131
5.131
4.949
5.008
111,269
-0.12(-2.39%)
Jan 09, 2009
5.031
5.131
4.974
5.131
59,543
+0.14(+2.73%)
Jan 08, 2009
4.790
5.031
4.786
4.995
78,126
+0.22(+4.66%)
Jan 07, 2009
4.854
4.881
4.681
4.772
125,137
-0.06(-1.31%)
Jan 06, 2009
4.745
4.859
4.745
4.836
13,383
+0.13(+2.70%)
Jan 05, 2009
4.586
4.836
4.586
4.709
67,661
+0.09(+1.97%)
Jan 02, 2009
4.473
4.781
4.457
4.618
0
+0.27(+6.16%)
Jan 01, 2009
4.359
4.504
4.118
4.350
0
+0.00(+0.00%)
Dec 31, 2008
4.359
4.504
4.118
4.350
193,637
+0.13(+3.01%)
Dec 30, 2008
4.019
4.246
3.973
4.223
213,883
+0.21(+5.32%)
Dec 29, 2008
4.073
4.082
3.991
4.009
44,202
-0.08(-1.89%)
Dec 26, 2008
4.132
4.137
4.032
4.087
52,097
-0.03(-0.66%)
Dec 24, 2008
4.055
4.123
4.055
4.114
49,772
+0.04(+0.89%)
Dec 23, 2008
4.082
4.105
3.991
4.078
91,952
+0.01(+0.34%)
Dec 22, 2008
4.200
4.200
4.019
4.064
215,391
-0.15(-3.45%)
Dec 19, 2008
4.087
4.527
4.087
4.209
290,041
+0.15(+3.81%)
Dec 18, 2008
3.860
4.055
3.814
4.055
499,724
+0.19(+4.81%)
Dec 17, 2008
3.555
3.891
3.555
3.869
190,221
+0.31(+8.81%)
Dec 16, 2008
3.446
3.569
3.446
3.555
99,306
+0.10(+2.76%)
Dec 15, 2008
3.433
3.542
3.433
3.460
130,926
+0.02(+0.66%)
Dec 12, 2008
3.524
3.614
3.287
3.437
238,482
-0.18(-4.90%)
Dec 11, 2008
3.723
3.723
3.592
3.614
116,935
-0.18(-4.67%)
Dec 10, 2008
3.810
3.851
3.742
3.791
99,788
-0.08(-2.11%)
Dec 09, 2008
3.910
4.023
3.810
3.873
102,671
-0.12(-3.07%)
Dec 08, 2008
4.177
4.177
3.973
3.996
62,223
-0.14(-3.30%)
Dec 05, 2008
3.973
4.132
3.973
4.132
172,766
+0.06(+1.45%)
Dec 04, 2008
4.132
4.132
3.946
4.073
164,897
-0.06(-1.43%)
Dec 03, 2008
4.196
4.200
4.087
4.132
118,704
-0.03(-0.76%)
Dec 02, 2008
4.314
4.350
4.164
4.164
86,883
-0.12(-2.76%)
Dec 01, 2008
4.527
4.527
4.282
4.282
72,162
-0.14(-3.08%)
Nov 28, 2008
4.509
4.513
4.373
4.418
33,063
+0.09(+2.10%)
Nov 26, 2008
4.191
4.423
4.187
4.327
62,985
+0.09(+2.03%)
Nov 25, 2008
4.137
4.309
4.123
4.241
148,807
+0.09(+2.08%)
Nov 24, 2008
4.128
4.355
3.973
4.155
133,356
+0.18(+4.45%)
Nov 21, 2008
4.159
4.268
3.973
3.978
120,886
-0.13(-3.20%)
Nov 20, 2008
4.246
4.759
4.100
4.109
123,000
-0.21(-4.97%)
Nov 19, 2008
4.341
4.341
4.200
4.324
85,237
-0.01(-0.18%)
Nov 18, 2008
4.454
4.568
4.332
4.332
76,860
-0.15(-3.34%)
Nov 17, 2008
4.654
4.695
4.482
4.482
48,109
-0.17(-3.71%)
Nov 14, 2008
4.745
4.745
4.600
4.654
0
+0.05(+1.08%)
Nov 13, 2008
4.541
4.632
4.541
4.604
58,173
+0.09(+1.91%)
Nov 12, 2008
4.790
4.859
4.509
4.518
159,402
-0.38(-7.79%)
Nov 11, 2008
4.995
5.067
4.863
4.899
72,803
-0.10(-1.91%)
Nov 10, 2008
5.017
5.117
4.995
4.995
68,531
-0.10(-1.87%)
Nov 07, 2008
5.176
5.176
5.090
5.090
30,094
-0.06(-1.23%)
Nov 06, 2008
5.167
5.176
5.054
5.154
129,405
-0.02(-0.44%)
Nov 05, 2008
4.995
5.176
4.995
5.176
57,543
+0.20(+4.01%)
Nov 04, 2008
4.995
4.995
4.881
4.977
111,694
-0.02(-0.33%)
Nov 03, 2008
5.067
5.077
4.993
4.993
62,093
-0.01(-0.13%)
Oct 31, 2008
5.008
5.081
4.936
4.999
97,610
-0.08(-1.61%)
Oct 30, 2008
5.195
5.195
5.004
5.081
66,077
-0.10(-2.01%)
Oct 29, 2008
5.063
5.199
4.786
5.185
122,104
+0.22(+4.45%)
Oct 28, 2008
5.040
5.040
4.840
4.964
54,665
+0.10(+1.99%)
Oct 27, 2008
5.040
5.040
4.863
4.868
70,057
-0.08(-1.65%)
Oct 24, 2008
4.836
4.977
4.772
4.949
63,406
+0.00(+0.00%)
Oct 23, 2008
4.813
4.977
4.813
4.949
113,396
+0.23(+4.81%)
Oct 22, 2008
4.754
4.877
4.654
4.722
98,211
+0.03(+0.58%)
Oct 21, 2008
4.572
4.812
4.541
4.695
58,911
+0.12(+2.58%)
Oct 20, 2008
4.418
4.622
4.418
4.577
96,029
+0.22(+5.00%)
Oct 17, 2008
4.200
4.368
4.182
4.359
0
+0.13(+3.11%)
Oct 16, 2008
4.291
4.350
4.177
4.227
58,759
-0.11(-2.51%)
Oct 15, 2008
4.622
4.622
4.268
4.336
98,953
-0.29(-6.28%)
Oct 14, 2008
4.314
5.067
4.314
4.627
117,955
+0.40(+9.45%)
Oct 13, 2008
3.746
4.378
3.728
4.227
128,143
+0.53(+14.23%)
Oct 10, 2008
3.519
3.878
3.428
3.701
175,243
-0.20(-5.23%)
Oct 09, 2008
4.291
4.423
3.896
3.905
183,854
-0.50(-11.34%)
Oct 08, 2008
4.482
4.541
4.246
4.404
186,235
-0.08(-1.72%)
Oct 07, 2008
4.650
4.700
4.482
4.482
84,130
-0.12(-2.66%)
Oct 06, 2008
4.863
4.863
4.586
4.604
207,047
-0.44(-8.65%)
Oct 03, 2008
5.049
5.163
4.958
5.040
0
-0.03(-0.63%)
Oct 02, 2008
5.154
5.176
4.963
5.072
116,585
-0.01(-0.13%)
Oct 01, 2008
4.927
5.122
4.904
5.078
95,930
+0.18(+3.65%)
Sep 30, 2008
4.990
5.038
4.890
4.899
149,131
+0.01(+0.19%)
Sep 29, 2008
5.444
5.444
4.586
4.890
170,022
-0.55(-10.10%)
Sep 26, 2008
5.699
5.703
5.254
5.440
0
-0.26(-4.54%)
Sep 25, 2008
5.699
5.730
5.635
5.699
29,442
+0.00(+0.00%)
Sep 24, 2008
5.676
5.785
5.594
5.699
73,393
-0.01(-0.24%)
Sep 23, 2008
5.839
5.841
5.585
5.712
69,020
-0.04(-0.69%)
Sep 22, 2008
5.744
6.130
5.708
5.752
118,450
-0.06(-0.96%)
Sep 19, 2008
5.676
5.808
5.630
5.808
0
+0.14(+2.40%)
Sep 18, 2008
5.612
5.671
5.381
5.671
222,056
-0.05(-0.87%)
Sep 17, 2008
5.857
5.930
5.699
5.721
95,804
-0.24(-4.04%)
Sep 16, 2008
6.089
6.094
5.962
5.962
31,636
-0.13(-2.09%)
Sep 15, 2008
6.189
6.203
6.089
6.089
26,106
-0.10(-1.61%)
Sep 12, 2008
6.221
6.239
6.166
6.189
26,947
+0.02(+0.37%)
Sep 11, 2008
6.175
6.221
6.166
6.166
7,754
-0.06(-1.02%)
Sep 10, 2008
6.198
6.230
6.171
6.230
36,558
+0.03(+0.56%)
Sep 09, 2008
6.171
6.212
6.103
6.195
61,122
+0.03(+0.47%)
Sep 08, 2008
6.112
6.166
6.107
6.166
35,126
+0.05(+0.89%)
Sep 05, 2008
6.130
6.134
6.075
6.112
0
-0.02(-0.30%)
Sep 04, 2008
6.062
6.134
6.048
6.130
20,613
+0.07(+1.20%)
Sep 03, 2008
6.071
6.080
6.057
6.057
18,274
+0.01(+0.23%)
Sep 02, 2008
6.134
6.134
6.035
6.044
25,416
-0.06(-0.97%)
Aug 29, 2008
6.121
6.134
6.085
6.103
0
+0.03(+0.52%)
Aug 28, 2008
6.121
6.144
6.030
6.071
33,847
-0.05(-0.82%)
Aug 27, 2008
6.121
6.121
6.016
6.121
30,213
+0.08(+1.40%)
Aug 26, 2008
5.976
6.094
5.976
6.036
45,860
+0.06(+1.02%)
Aug 25, 2008
5.989
6.057
5.957
5.976
69,652
-0.04(-0.68%)
Aug 22, 2008
6.044
6.103
5.998
6.016
0
-0.03(-0.45%)
Aug 21, 2008
6.035
6.121
5.944
6.044
74,404
+0.07(+1.14%)
Aug 20, 2008
5.966
5.998
5.957
5.976
32,737
+0.02(+0.30%)
Aug 19, 2008
5.962
5.994
5.957
5.957
40,742
-0.00(-0.08%)
Aug 18, 2008
5.966
5.985
5.957
5.962
41,209
-0.00(-0.08%)
Aug 15, 2008
5.971
6.007
5.962
5.966
0
-0.01(-0.15%)
Aug 14, 2008
5.985
6.030
5.976
5.976
51,093
-0.01(-0.23%)
Aug 13, 2008
5.994
6.189
5.985
5.989
23,947
-0.06(-1.05%)
Aug 12, 2008
6.039
6.094
6.035
6.053
33,719
+0.00(+0.00%)
Aug 11, 2008
6.075
6.134
6.048
6.053
35,886
-0.06(-1.04%)
Aug 08, 2008
5.980
6.116
5.976
6.116
44,530
+0.03(+0.52%)
Aug 07, 2008
6.180
6.189
6.071
6.085
29,609
-0.07(-1.18%)
Aug 06, 2008
6.134
6.180
6.130
6.157
44,413
-0.01(-0.16%)
Aug 05, 2008
6.107
6.180
6.066
6.167
31,393
+0.01(+0.16%)
Aug 04, 2008
6.130
6.162
6.112
6.157
17,849
+0.05(+0.74%)
Aug 01, 2008
6.053
6.112
6.053
6.112
22,859
+0.06(+0.98%)
Jul 31, 2008
6.048
6.053
5.998
6.053
88,270
+0.01(+0.23%)
Jul 30, 2008
5.994
6.057
5.994
6.039
63,419
+0.01(+0.15%)
Jul 29, 2008
6.030
6.035
5.976
6.030
40,951
+0.05(+0.91%)
Jul 28, 2008
5.944
6.012
5.944
5.976
22,232
+0.02(+0.38%)
Jul 25, 2008
5.957
5.966
5.944
5.953
26,335
+0.01(+0.15%)
Jul 24, 2008
5.944
5.962
5.944
5.944
31,360
+0.00(+0.00%)
Jul 23, 2008
5.985
5.985
5.944
5.944
103,774
-0.04(-0.68%)
Jul 22, 2008
5.948
5.985
5.948
5.985
12,068
+0.02(+0.30%)
Jul 21, 2008
5.957
5.966
5.948
5.966
18,224
+0.04(+0.61%)
Jul 18, 2008
5.948
5.966
5.817
5.930
69,416
-0.02(-0.31%)
Jul 17, 2008
5.894
5.948
5.880
5.948
66,102
+0.08(+1.39%)
Jul 16, 2008
5.876
5.912
5.848
5.867
52,062
-0.03(-0.46%)
Jul 15, 2008
5.926
5.926
5.844
5.894
48,188
-0.05(-0.76%)
Jul 14, 2008
5.985
6.003
5.871
5.939
91,719
-0.05(-0.84%)
Jul 11, 2008
6.016
6.048
5.989
5.989
30,321
-0.09(-1.49%)
Jul 10, 2008
6.085
6.085
6.016
6.080
94,320
+0.03(+0.53%)
Jul 09, 2008
6.012
6.139
6.012
6.048
77,521
+0.02(+0.30%)
Jul 08, 2008
6.048
6.048
5.994
6.030
62,318
+0.00(+0.00%)
Jul 07, 2008
6.094
6.103
5.998
6.030
49,979
-0.07(-1.21%)
Jul 04, 2008
6.048
6.104
6.030
6.104
4,624
+0.00(+0.00%)
Jul 03, 2008
6.048
6.104
6.030
6.104
4,624
+0.03(+0.55%)
Jul 02, 2008
6.039
6.071
6.012
6.071
37,540
+0.04(+0.60%)
Jul 01, 2008
6.012
6.044
6.007
6.035
48,380
+0.01(+0.15%)
Jun 30, 2008
6.089
6.125
6.016
6.026
62,505
-0.06(-0.97%)
Jun 27, 2008
6.089
6.103
6.085
6.085
20,285
+0.00(+0.00%)
Jun 26, 2008
6.098
6.125
6.035
6.085
85,425
+0.04(+0.68%)
Jun 25, 2008
6.080
6.085
6.044
6.044
72,224
-0.02(-0.37%)
Jun 24, 2008
6.039
6.066
6.012
6.066
9,831
+0.02(+0.30%)
Jun 23, 2008
6.121
6.153
6.048
6.048
89,206
-0.04(-0.67%)
Jun 20, 2008
6.089
6.116
6.085
6.089
57,240
-0.01(-0.15%)
Jun 19, 2008
6.089
6.134
6.089
6.098
30,466
+0.01(+0.22%)
Jun 18, 2008
6.085
6.107
6.085
6.085
18,058
+0.00(+0.00%)
Jun 17, 2008
6.121
6.121
6.085
6.085
43,497
-0.04(-0.59%)
Jun 16, 2008
6.203
6.203
6.094
6.121
99,063
-0.08(-1.32%)
Jun 13, 2008
6.289
6.289
6.198
6.203
19,325
+0.00(+0.07%)
Jun 12, 2008
6.243
6.248
6.184
6.198
45,697
-0.05(-0.73%)
Jun 11, 2008
6.334
6.334
6.225
6.243
34,697
-0.05(-0.87%)
Jun 10, 2008
6.293
6.339
6.289
6.298
64,824
-0.02(-0.29%)
Jun 09, 2008
6.371
6.371
6.293
6.316
82,929
-0.02(-0.36%)
Jun 06, 2008
6.371
6.393
6.325
6.339
119,950
-0.04(-0.57%)
Jun 05, 2008
6.334
6.375
6.330
6.375
47,646
+0.03(+0.50%)
Jun 04, 2008
6.352
6.380
6.339
6.343
55,207
+0.00(+0.07%)
Jun 03, 2008
6.330
6.366
6.325
6.339
53,678
+0.00(+0.07%)
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.