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
Boston Scientific
(NY:
BSX
)
75.57
+0.57 (+0.76%)
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 24, 2011
6.520
6.760
6.470
6.670
21,254,688
+0.10(+1.52%)
May 23, 2011
6.720
6.730
6.550
6.570
11,232,377
-0.23(-3.38%)
May 20, 2011
6.850
6.900
6.750
6.800
14,758,403
-0.10(-1.45%)
May 19, 2011
6.820
6.950
6.780
6.900
23,737,350
+0.09(+1.32%)
May 18, 2011
6.870
6.890
6.740
6.810
24,837,352
-0.02(-0.29%)
May 17, 2011
6.790
6.843
6.710
6.830
13,663,822
-0.02(-0.29%)
May 16, 2011
6.750
7.020
6.700
6.850
18,809,772
+0.01(+0.15%)
May 13, 2011
6.920
6.950
6.710
6.840
32,266,652
-0.07(-1.01%)
May 12, 2011
6.980
7.010
6.860
6.910
25,872,388
-0.11(-1.57%)
May 11, 2011
7.050
7.205
6.960
7.020
39,922,216
+0.00(+0.00%)
May 10, 2011
7.760
7.880
6.860
7.020
121,146,392
-0.69(-8.95%)
May 09, 2011
7.720
7.740
7.600
7.710
10,703,248
-0.01(-0.13%)
May 06, 2011
7.690
7.760
7.640
7.720
13,887,072
+0.16(+2.12%)
May 05, 2011
7.700
7.785
7.550
7.560
17,679,530
-0.18(-2.33%)
May 04, 2011
7.800
7.810
7.690
7.740
15,967,064
-0.05(-0.64%)
May 03, 2011
7.680
7.910
7.650
7.790
23,207,764
+0.07(+0.91%)
May 02, 2011
7.720
7.740
7.670
7.720
27,942,848
+0.23(+3.07%)
Apr 29, 2011
7.430
7.510
7.380
7.490
20,732,032
+0.06(+0.81%)
Apr 28, 2011
7.250
7.450
7.220
7.430
12,264,462
+0.13(+1.78%)
Apr 27, 2011
7.270
7.330
7.180
7.300
15,964,442
+0.03(+0.41%)
Apr 26, 2011
7.380
7.380
7.240
7.270
13,579,307
-0.04(-0.55%)
Apr 25, 2011
7.288
7.330
7.150
7.310
23,869,936
+0.15(+2.09%)
Apr 21, 2011
7.290
7.450
7.130
7.160
25,760,588
+0.08(+1.13%)
Apr 20, 2011
7.110
7.140
7.030
7.080
13,712,857
+0.05(+0.71%)
Apr 19, 2011
7.050
7.070
6.960
7.030
17,066,632
+0.05(+0.72%)
Apr 18, 2011
7.010
7.058
6.950
6.980
11,978,768
-0.10(-1.41%)
Apr 15, 2011
7.150
7.210
7.070
7.080
14,050,459
-0.05(-0.70%)
Apr 14, 2011
6.970
7.215
6.950
7.130
21,969,620
+0.15(+2.15%)
Apr 13, 2011
7.120
7.160
6.980
6.980
36,904,400
-0.12(-1.69%)
Apr 12, 2011
7.210
7.230
7.090
7.100
17,192,064
-0.12(-1.66%)
Apr 11, 2011
7.320
7.470
7.190
7.220
16,476,496
-0.13(-1.77%)
Apr 08, 2011
7.440
7.670
7.320
7.350
20,563,040
-0.07(-0.94%)
Apr 07, 2011
7.210
7.430
7.140
7.420
22,236,756
+0.19(+2.63%)
Apr 06, 2011
7.090
7.270
7.080
7.230
13,628,476
+0.17(+2.41%)
Apr 05, 2011
7.190
7.215
7.020
7.060
20,659,348
-0.17(-2.35%)
Apr 04, 2011
7.320
7.350
7.030
7.230
32,414,600
-0.07(-0.96%)
Apr 01, 2011
7.250
7.525
7.230
7.300
23,945,974
+0.11(+1.53%)
Mar 31, 2011
7.380
7.480
7.160
7.190
21,267,076
-0.22(-2.97%)
Mar 30, 2011
7.350
7.420
7.299
7.410
11,121,718
+0.10(+1.37%)
Mar 29, 2011
7.260
7.330
7.150
7.310
14,424,395
+0.03(+0.41%)
Mar 28, 2011
7.240
7.350
7.200
7.280
11,831,941
+0.07(+0.97%)
Mar 25, 2011
7.130
7.250
7.030
7.210
15,635,734
+0.11(+1.55%)
Mar 24, 2011
6.990
7.110
6.950
7.100
8,456,283
+0.10(+1.43%)
Mar 23, 2011
6.950
7.070
6.930
7.000
15,804,487
+0.02(+0.29%)
Mar 22, 2011
7.330
7.330
6.950
6.980
28,651,576
-0.29(-3.99%)
Mar 21, 2011
7.270
7.330
7.230
7.270
8,509,853
+0.07(+0.97%)
Mar 18, 2011
7.220
7.250
7.100
7.200
12,393,598
+0.08(+1.12%)
Mar 17, 2011
7.030
7.150
6.960
7.120
19,435,420
+0.19(+2.74%)
Mar 16, 2011
7.050
7.120
6.880
6.930
22,898,224
-0.15(-2.12%)
Mar 15, 2011
7.060
7.300
7.050
7.080
19,100,228
-0.22(-3.01%)
Mar 14, 2011
7.470
7.480
7.210
7.300
10,844,956
-0.21(-2.80%)
Mar 11, 2011
7.410
7.530
7.390
7.510
9,895,376
+0.07(+0.94%)
Mar 10, 2011
7.720
7.760
7.440
7.440
17,623,792
-0.34(-4.37%)
Mar 09, 2011
7.620
7.960
7.620
7.780
31,161,666
+0.15(+1.97%)
Mar 08, 2011
7.500
7.660
7.450
7.630
15,031,749
+0.16(+2.14%)
Mar 07, 2011
7.570
7.590
7.390
7.470
16,461,300
-0.06(-0.80%)
Mar 04, 2011
7.570
7.680
7.440
7.530
15,618,573
-0.03(-0.40%)
Mar 03, 2011
7.460
7.590
7.390
7.560
9,686,435
+0.19(+2.58%)
Mar 02, 2011
7.530
7.535
7.230
7.370
22,586,154
-0.15(-1.99%)
Mar 01, 2011
7.550
7.690
7.440
7.520
32,599,260
+0.36(+5.03%)
Feb 28, 2011
7.220
7.270
7.120
7.160
8,900,202
-0.02(-0.28%)
Feb 25, 2011
7.060
7.191
7.010
7.180
10,519,182
+0.16(+2.28%)
Feb 24, 2011
7.010
7.080
6.900
7.020
13,404,509
-0.02(-0.28%)
Feb 23, 2011
7.290
7.330
7.010
7.040
16,323,040
-0.24(-3.30%)
Feb 22, 2011
7.460
7.500
7.250
7.280
10,361,256
-0.26(-3.45%)
Feb 18, 2011
7.400
7.680
7.400
7.540
17,077,850
+0.14(+1.89%)
Feb 17, 2011
7.110
7.400
7.075
7.400
21,784,522
+0.30(+4.23%)
Feb 16, 2011
6.980
7.180
6.965
7.100
15,192,520
+0.12(+1.72%)
Feb 15, 2011
6.900
7.000
6.870
6.980
13,994,148
+0.01(+0.14%)
Feb 14, 2011
6.890
7.000
6.830
6.970
19,346,280
+0.09(+1.31%)
Feb 11, 2011
6.840
6.920
6.840
6.880
9,448,331
-0.03(-0.43%)
Feb 10, 2011
6.970
7.025
6.900
6.910
9,305,487
+0.03(+0.44%)
Feb 09, 2011
6.950
6.980
6.880
6.880
13,465,777
-0.07(-1.01%)
Feb 08, 2011
6.960
7.000
6.910
6.950
17,634,068
+0.00(+0.00%)
Feb 07, 2011
6.990
7.030
6.880
6.950
14,659,868
-0.04(-0.57%)
Feb 04, 2011
6.920
7.020
6.870
6.990
22,285,968
+0.02(+0.29%)
Feb 03, 2011
6.770
6.970
6.740
6.970
15,859,377
+0.12(+1.75%)
Feb 02, 2011
6.920
6.950
6.700
6.850
35,380,936
-0.28(-3.93%)
Feb 01, 2011
7.020
7.210
6.980
7.130
19,810,340
+0.15(+2.15%)
Jan 31, 2011
6.950
7.100
6.950
6.980
13,940,347
-0.01(-0.14%)
Jan 28, 2011
7.120
7.220
6.930
6.990
18,015,196
-0.17(-2.37%)
Jan 27, 2011
7.140
7.350
7.130
7.160
16,070,909
+0.01(+0.14%)
Jan 26, 2011
7.050
7.180
7.010
7.150
21,153,608
+0.12(+1.71%)
Jan 25, 2011
7.110
7.200
6.980
7.030
22,464,638
-0.11(-1.54%)
Jan 24, 2011
7.150
7.224
7.010
7.140
15,989,309
-0.02(-0.28%)
Jan 21, 2011
7.310
7.340
7.140
7.160
10,027,929
-0.11(-1.51%)
Jan 20, 2011
7.120
7.280
7.010
7.270
12,447,430
+0.12(+1.68%)
Jan 19, 2011
7.370
7.380
7.120
7.150
16,266,309
-0.18(-2.46%)
Jan 18, 2011
7.520
7.550
7.320
7.330
17,045,862
-0.20(-2.66%)
Jan 14, 2011
7.450
7.540
7.360
7.530
12,575,703
+0.06(+0.80%)
Jan 13, 2011
7.440
7.480
7.210
7.470
24,300,564
+0.03(+0.40%)
Jan 12, 2011
7.520
7.530
7.305
7.440
15,783,466
-0.03(-0.40%)
Jan 11, 2011
7.410
7.500
7.380
7.470
11,926,535
+0.08(+1.08%)
Jan 10, 2011
7.270
7.460
7.220
7.390
18,510,768
+0.11(+1.51%)
Jan 07, 2011
7.430
7.460
7.220
7.280
22,285,948
-0.13(-1.75%)
Jan 06, 2011
7.500
7.570
7.370
7.410
12,955,053
-0.12(-1.59%)
Jan 05, 2011
7.490
7.550
7.320
7.530
26,060,928
+0.05(+0.67%)
Jan 04, 2011
7.550
7.610
7.380
7.480
28,341,612
-0.12(-1.58%)
Jan 03, 2011
7.570
7.670
7.520
7.600
21,212,444
+0.03(+0.40%)
Dec 31, 2010
7.690
7.700
7.560
7.570
6,715,736
-0.15(-1.94%)
Dec 30, 2010
7.710
7.800
7.660
7.720
4,924,657
-0.04(-0.52%)
Dec 29, 2010
7.810
7.830
7.750
7.760
4,593,775
-0.06(-0.77%)
Dec 28, 2010
7.650
7.840
7.650
7.820
5,898,551
+0.12(+1.56%)
Dec 27, 2010
7.660
7.700
7.650
7.700
2,494,135
+0.00(+0.00%)
Dec 23, 2010
7.660
7.780
7.640
7.700
10,247,217
-0.01(-0.13%)
Dec 22, 2010
7.590
7.770
7.520
7.710
22,758,496
-0.14(-1.78%)
Dec 21, 2010
7.790
7.915
7.620
7.850
21,454,364
+0.03(+0.38%)
Dec 20, 2010
7.550
7.850
7.490
7.820
28,453,644
+0.17(+2.22%)
Dec 17, 2010
7.260
7.650
7.260
7.650
48,023,940
+0.43(+5.96%)
Dec 16, 2010
6.960
7.270
6.950
7.220
38,173,816
+0.25(+3.59%)
Dec 15, 2010
7.030
7.090
6.930
6.970
13,286,126
-0.07(-0.99%)
Dec 14, 2010
7.080
7.107
6.980
7.040
14,259,858
-0.05(-0.71%)
Dec 13, 2010
7.170
7.210
6.990
7.090
21,739,290
-0.02(-0.28%)
Dec 10, 2010
6.870
7.185
6.865
7.110
37,408,284
+0.24(+3.49%)
Dec 09, 2010
6.700
6.880
6.670
6.870
13,605,259
+0.20(+3.00%)
Dec 08, 2010
6.610
6.690
6.480
6.670
15,127,719
+0.05(+0.76%)
Dec 07, 2010
6.730
6.780
6.620
6.620
9,981,435
-0.06(-0.90%)
Dec 06, 2010
6.790
6.840
6.680
6.680
7,158,233
-0.15(-2.20%)
Dec 03, 2010
6.630
6.850
6.630
6.830
12,570,762
+0.16(+2.40%)
Dec 02, 2010
6.510
6.670
6.510
6.670
8,935,263
+0.15(+2.30%)
Dec 01, 2010
6.490
6.590
6.420
6.520
12,301,691
+0.10(+1.56%)
Nov 30, 2010
6.430
6.490
6.350
6.420
8,201,412
-0.08(-1.23%)
Nov 29, 2010
6.530
6.550
6.390
6.500
7,622,136
-0.08(-1.22%)
Nov 26, 2010
6.710
6.710
6.530
6.580
5,223,894
-0.15(-2.23%)
Nov 24, 2010
6.620
6.730
6.730
6.730
9,236,354
+0.16(+2.44%)
Nov 23, 2010
6.590
6.600
6.490
6.570
8,861,089
-0.09(-1.35%)
Nov 22, 2010
6.880
6.900
6.630
6.660
15,066,724
-0.11(-1.62%)
Nov 19, 2010
6.560
6.780
6.510
6.770
21,065,600
+0.21(+3.20%)
Nov 18, 2010
6.610
6.640
6.520
6.560
9,425,769
+0.00(+0.00%)
Nov 17, 2010
6.525
6.760
6.440
6.560
28,683,782
+0.04(+0.61%)
Nov 16, 2010
6.660
6.740
6.480
6.520
11,441,687
-0.17(-2.54%)
Nov 15, 2010
6.780
6.780
6.690
6.690
6,304,921
-0.05(-0.74%)
Nov 12, 2010
6.810
6.830
6.670
6.740
11,627,439
-0.11(-1.61%)
Nov 11, 2010
6.800
6.850
6.670
6.850
11,043,307
+0.01(+0.15%)
Nov 10, 2010
6.720
6.860
6.620
6.840
14,994,915
+0.15(+2.24%)
Nov 09, 2010
6.770
6.810
6.650
6.690
12,742,600
-0.10(-1.47%)
Nov 08, 2010
6.880
6.890
6.740
6.790
14,995,289
-0.13(-1.88%)
Nov 05, 2010
6.510
6.960
6.480
6.920
30,340,912
+0.43(+6.63%)
Nov 04, 2010
6.540
6.580
6.410
6.490
12,143,608
+0.03(+0.46%)
Nov 03, 2010
6.460
6.490
6.380
6.460
12,206,687
+0.02(+0.31%)
Nov 02, 2010
6.390
6.440
6.360
6.440
11,782,728
+0.12(+1.90%)
Nov 01, 2010
6.370
6.480
6.290
6.320
13,823,619
-0.07(-1.10%)
Oct 29, 2010
6.380
6.390
6.320
6.390
16,061,675
+0.01(+0.16%)
Oct 28, 2010
6.510
6.550
6.240
6.380
30,272,396
+0.07(+1.11%)
Oct 27, 2010
6.260
6.320
6.210
6.310
7,357,721
+0.00(+0.00%)
Oct 25, 2010
6.350
6.380
6.300
6.310
12,280,579
+0.01(+0.16%)
Oct 22, 2010
6.360
6.400
6.260
6.300
11,786,340
-0.04(-0.63%)
Oct 21, 2010
6.330
6.430
6.290
6.340
30,297,810
+0.04(+0.63%)
Oct 20, 2010
6.190
6.700
6.170
6.300
66,236,208
+0.33(+5.53%)
Oct 19, 2010
6.160
6.170
5.950
5.970
15,213,054
-0.23(-3.71%)
Oct 18, 2010
6.180
6.200
6.090
6.200
23,835,180
+0.05(+0.81%)
Oct 15, 2010
6.180
6.290
6.120
6.150
12,182,650
-0.01(-0.16%)
Oct 14, 2010
6.210
6.230
6.090
6.160
7,352,568
-0.05(-0.81%)
Oct 13, 2010
6.150
6.250
6.090
6.210
9,419,356
+0.08(+1.31%)
Oct 12, 2010
6.100
6.150
6.070
6.130
14,564,967
+0.00(+0.00%)
Oct 11, 2010
6.120
6.140
6.090
6.130
5,870,815
+0.00(+0.00%)
Oct 08, 2010
6.130
6.250
6.120
6.130
11,596,496
-0.03(-0.49%)
Oct 07, 2010
6.160
6.200
6.100
6.160
6,999,197
+0.02(+0.33%)
Oct 06, 2010
6.170
6.220
6.095
6.140
13,265,560
-0.10(-1.60%)
Oct 05, 2010
6.100
6.240
6.090
6.240
227
+0.16(+2.63%)
Oct 04, 2010
6.060
6.130
6.010
6.080
8,330,070
+0.01(+0.16%)
Oct 01, 2010
6.070
6.200
6.030
6.070
12,427,111
-0.06(-1.03%)
Sep 30, 2010
6.127
6.240
6.060
6.133
15,673
+0.02(+0.38%)
Sep 29, 2010
6.100
6.150
6.020
6.110
30,986,720
-0.07(-1.13%)
Sep 28, 2010
5.770
6.180
5.710
6.180
8,000
+0.45(+7.85%)
Sep 27, 2010
5.700
5.750
5.659
5.730
9,864,360
-0.02(-0.35%)
Sep 24, 2010
5.580
5.750
5.550
5.750
14,368,570
+0.22(+3.98%)
Sep 23, 2010
5.530
5.630
5.530
5.530
2,468
-0.09(-1.60%)
Sep 22, 2010
5.590
5.640
5.510
5.620
10,246,093
+0.03(+0.54%)
Sep 21, 2010
5.550
5.810
5.510
5.590
4,000
+0.05(+0.90%)
Sep 20, 2010
5.460
5.560
5.400
5.540
10,990,725
+0.12(+2.21%)
Sep 17, 2010
5.420
5.510
5.350
5.420
16,856,716
+0.03(+0.56%)
Sep 15, 2010
5.300
5.450
5.240
5.390
15,481,748
+0.06(+1.13%)
Sep 14, 2010
5.220
5.355
5.180
5.330
100
+0.09(+1.72%)
Sep 13, 2010
5.380
5.450
5.220
5.240
16,923,468
-0.09(-1.69%)
Sep 10, 2010
5.210
5.430
5.210
5.330
20,933,684
+0.03(+0.57%)
Sep 09, 2010
5.200
5.340
5.200
5.300
250
+0.15(+2.91%)
Sep 08, 2010
5.230
5.240
5.090
5.150
910
-0.06(-1.15%)
Sep 07, 2010
5.340
5.350
5.170
5.210
1,618
-0.14(-2.62%)
Sep 03, 2010
5.310
5.400
5.250
5.350
18,326,848
+0.04(+0.75%)
Sep 02, 2010
5.160
5.330
5.110
5.310
691
+0.18(+3.51%)
Sep 01, 2010
5.260
5.330
5.040
5.130
38,200,752
-0.08(-1.54%)
Aug 31, 2010
5.200
5.430
5.140
5.210
133,032
-0.18(-3.34%)
Aug 30, 2010
5.470
5.470
5.390
5.390
9,209,252
-0.10(-1.82%)
Aug 27, 2010
5.490
5.490
5.330
5.490
7,900,388
+0.10(+1.86%)
Aug 26, 2010
5.430
5.490
5.315
5.390
300
-0.06(-1.10%)
Aug 25, 2010
5.450
5.490
5.380
5.450
14,434,834
-0.04(-0.73%)
Aug 24, 2010
5.560
5.570
5.300
5.490
2,823
-0.14(-2.49%)
Aug 23, 2010
5.710
5.750
5.610
5.630
9,275,216
-0.06(-1.05%)
Aug 20, 2010
5.780
5.820
5.580
5.690
14,843,127
-0.15(-2.57%)
Aug 19, 2010
5.910
5.970
5.790
5.840
2,883
-0.11(-1.85%)
Aug 18, 2010
5.770
6.045
5.770
5.950
2,000
+0.15(+2.59%)
Aug 17, 2010
5.500
5.880
5.430
5.800
12,455
+0.33(+6.03%)
Aug 16, 2010
5.440
5.520
5.410
5.470
12,655,744
-0.01(-0.18%)
Aug 13, 2010
5.480
5.570
5.420
5.480
12,854,389
-0.04(-0.72%)
Aug 12, 2010
5.560
5.620
5.500
5.520
10,972,541
-0.05(-0.90%)
Aug 11, 2010
5.760
5.760
5.560
5.570
15,585,049
-0.27(-4.62%)
Aug 10, 2010
5.820
5.900
5.760
5.840
12,666,194
-0.04(-0.68%)
Aug 09, 2010
5.810
5.890
5.760
5.880
11,152,773
+0.08(+1.38%)
Aug 06, 2010
5.800
5.820
5.630
5.800
15,419,824
+0.11(+1.93%)
Aug 05, 2010
5.710
5.880
5.660
5.690
26,470,158
-0.06(-1.04%)
Aug 04, 2010
5.540
5.790
5.510
5.750
3,700
+0.20(+3.60%)
Aug 03, 2010
5.550
5.610
5.500
5.550
100
+0.01(+0.18%)
Aug 02, 2010
5.680
5.770
5.530
5.540
35,649,808
-0.06(-1.07%)
Jul 30, 2010
5.600
5.630
5.520
5.600
14,809,143
+0.00(+0.00%)
Jul 29, 2010
5.730
5.740
5.570
5.600
27,578,772
-0.09(-1.58%)
Jul 28, 2010
5.690
5.910
5.670
5.690
1,211
-0.21(-3.56%)
Jul 27, 2010
5.900
6.000
5.880
5.900
2,625
-0.05(-0.84%)
Jul 26, 2010
5.930
6.000
5.905
5.950
10,653,912
+0.00(+0.00%)
Jul 23, 2010
5.930
6.000
5.870
5.950
26,065,092
+0.02(+0.34%)
Jul 22, 2010
6.010
6.150
5.900
5.930
25,634,904
-0.04(-0.67%)
Jul 21, 2010
6.320
6.400
5.820
5.970
50,007,548
-0.30(-4.78%)
Jul 20, 2010
6.270
6.270
6.030
6.270
17,968,556
+0.16(+2.62%)
Jul 19, 2010
6.120
6.210
6.040
6.110
20,625,040
+0.00(+0.00%)
Jul 16, 2010
6.110
6.600
6.110
6.110
31,284,910
-0.38(-5.86%)
Jul 15, 2010
6.505
6.620
6.400
6.490
17,339,620
-0.03(-0.46%)
Jul 14, 2010
6.500
6.530
6.420
6.520
10,707,078
+0.02(+0.31%)
Jul 13, 2010
6.510
6.520
6.420
6.500
13,833,352
+0.05(+0.78%)
Jul 12, 2010
6.450
6.460
6.360
6.450
13,328,811
-0.01(-0.15%)
Jul 09, 2010
6.460
6.470
6.320
6.460
17,211,682
+0.08(+1.25%)
Jul 08, 2010
6.330
6.380
6.160
6.380
19,958,092
+0.08(+1.27%)
Jul 07, 2010
6.030
6.300
5.950
6.300
31,096,572
+0.27(+4.48%)
Jul 06, 2010
6.160
6.240
6.000
6.030
4,577
-0.11(-1.79%)
Jul 02, 2010
6.140
6.190
5.900
6.140
20,755,134
+0.24(+4.07%)
Jul 01, 2010
5.790
5.920
5.720
5.900
25,649,728
+0.10(+1.72%)
Jun 30, 2010
5.750
5.880
5.730
5.800
6,615
+0.03(+0.52%)
Jun 29, 2010
5.990
6.000
5.760
5.770
600
-0.34(-5.56%)
Jun 25, 2010
6.110
6.140
5.910
6.110
29,084,358
+0.15(+2.52%)
Jun 24, 2010
6.020
6.130
5.910
5.960
23,325,504
-0.08(-1.32%)
Jun 23, 2010
6.030
6.075
5.930
6.040
18,937,584
+0.02(+0.33%)
Jun 22, 2010
6.130
6.250
6.020
6.020
12,843,435
-0.16(-2.59%)
Jun 21, 2010
6.410
6.410
6.150
6.180
20,700,704
-0.15(-2.37%)
Jun 18, 2010
6.330
6.360
6.020
6.330
38,084,952
+0.22(+3.60%)
Jun 17, 2010
6.080
6.170
5.980
6.110
13,266,365
+0.01(+0.16%)
Jun 16, 2010
6.060
6.120
6.010
6.100
22,903,716
-0.01(-0.16%)
Jun 15, 2010
5.890
6.120
5.865
6.110
23,259,436
+0.29(+4.98%)
Jun 14, 2010
5.830
5.910
5.780
5.820
23,418,092
+0.05(+0.87%)
Jun 11, 2010
5.520
5.790
5.500
5.770
33,210,732
+0.20(+3.59%)
Jun 10, 2010
5.490
5.650
5.490
5.570
344
+0.13(+2.39%)
Jun 09, 2010
5.540
5.600
5.430
5.440
17,307,614
-0.08(-1.45%)
Jun 08, 2010
5.570
5.590
5.410
5.520
11,100
-0.07(-1.25%)
Jun 07, 2010
5.780
5.780
5.570
5.590
27,471,424
-0.15(-2.61%)
Jun 04, 2010
5.740
5.980
5.730
5.740
43,520,752
-0.29(-4.81%)
Jun 03, 2010
6.030
6.150
5.960
6.030
800
-0.08(-1.31%)
Jun 02, 2010
6.000
6.140
5.960
6.110
700
+0.14(+2.35%)
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.