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
Mesabi Trust
(NY:
MSB
)
17.72
+0.56 (+3.26%)
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 30, 2014
8.583
8.605
8.382
8.404
108,417
-0.20(-2.33%)
May 29, 2014
8.574
8.635
8.574
8.605
47,424
-0.01(-0.10%)
May 28, 2014
8.587
8.616
8.518
8.613
69,021
+0.00(+0.00%)
May 27, 2014
8.504
8.648
8.504
8.613
82,207
+0.08(+0.97%)
May 23, 2014
8.509
8.531
8.531
8.531
42,692
-0.02(-0.20%)
May 22, 2014
8.535
8.602
8.413
8.548
139,384
-0.01(-0.10%)
May 21, 2014
8.626
8.626
8.496
8.557
78,952
-0.11(-1.26%)
May 20, 2014
8.735
8.757
8.565
8.666
37,302
-0.05(-0.55%)
May 19, 2014
8.544
8.714
8.513
8.714
63,994
+0.13(+1.47%)
May 16, 2014
8.526
8.605
8.504
8.587
67,767
+0.01(+0.10%)
May 15, 2014
8.561
8.714
8.523
8.579
43,766
+0.04(+0.51%)
May 14, 2014
8.552
8.722
8.496
8.535
78,351
+0.02(+0.26%)
May 13, 2014
8.670
8.687
8.509
8.513
58,136
-0.18(-2.10%)
May 12, 2014
8.557
8.757
8.557
8.696
58,279
+0.15(+1.73%)
May 09, 2014
8.570
8.586
8.500
8.548
58,396
-0.07(-0.81%)
May 08, 2014
8.605
8.618
8.509
8.618
125,858
+0.00(+0.05%)
May 07, 2014
8.557
8.661
8.496
8.613
121,169
+0.07(+0.82%)
May 06, 2014
8.648
8.648
8.522
8.544
70,060
-0.07(-0.81%)
May 05, 2014
8.714
8.753
8.548
8.613
109,546
-0.07(-0.75%)
May 02, 2014
8.500
8.757
8.500
8.679
145,006
+0.16(+1.84%)
May 01, 2014
8.796
8.801
8.509
8.522
175,081
-0.27(-3.12%)
Apr 30, 2014
8.744
8.818
8.744
8.796
65,463
+0.00(+0.00%)
Apr 29, 2014
8.770
8.805
8.718
8.796
74,818
+0.01(+0.15%)
Apr 28, 2014
8.866
8.875
8.757
8.783
81,938
-0.06(-0.69%)
Apr 25, 2014
8.827
8.927
8.822
8.844
93,422
+0.02(+0.20%)
Apr 24, 2014
8.805
8.862
8.801
8.827
53,424
+0.03(+0.30%)
Apr 23, 2014
8.744
8.805
8.735
8.801
73,487
+0.05(+0.60%)
Apr 22, 2014
8.722
8.822
8.705
8.748
169,694
-0.02(-0.25%)
Apr 21, 2014
8.766
8.836
8.757
8.770
59,261
-0.03(-0.30%)
Apr 17, 2014
8.761
8.796
8.796
8.796
73,678
+0.03(+0.40%)
Apr 16, 2014
8.339
8.883
8.326
8.761
182,990
+0.41(+4.96%)
Apr 15, 2014
8.465
8.496
8.173
8.348
206,620
-0.12(-1.39%)
Apr 14, 2014
8.914
8.914
8.335
8.465
307,906
-0.44(-4.94%)
Apr 11, 2014
8.931
9.097
8.840
8.905
61,712
-0.10(-1.06%)
Apr 10, 2014
9.084
9.132
8.918
9.001
52,444
-0.07(-0.77%)
Apr 09, 2014
9.184
9.193
9.027
9.071
51,804
-0.05(-0.57%)
Apr 08, 2014
8.857
9.235
8.857
9.123
101,418
+0.04(+0.48%)
Apr 07, 2014
9.219
9.236
8.949
9.080
72,076
-0.16(-1.74%)
Apr 04, 2014
9.467
9.467
9.198
9.241
30,256
-0.15(-1.58%)
Apr 03, 2014
9.515
9.563
9.324
9.389
80,931
-0.10(-1.01%)
Apr 02, 2014
9.232
9.533
9.210
9.485
182,081
+0.31(+3.37%)
Apr 01, 2014
9.141
9.201
9.036
9.175
59,670
+0.00(+0.00%)
Mar 31, 2014
8.683
9.232
8.683
9.175
238,715
+0.50(+5.78%)
Mar 28, 2014
8.666
8.801
8.639
8.674
58,648
+0.00(+0.00%)
Mar 27, 2014
8.696
8.722
8.661
8.674
34,927
-0.01(-0.15%)
Mar 26, 2014
8.735
8.746
8.561
8.687
42,182
-0.04(-0.51%)
Mar 25, 2014
8.639
8.796
8.629
8.732
136,026
+0.11(+1.22%)
Mar 24, 2014
8.718
8.770
8.605
8.626
66,216
-0.08(-0.90%)
Mar 21, 2014
8.757
8.805
8.648
8.705
59,346
+0.00(+0.05%)
Mar 20, 2014
8.648
8.714
8.639
8.700
73,880
+0.05(+0.60%)
Mar 19, 2014
8.770
8.770
8.622
8.648
88,847
-0.07(-0.80%)
Mar 18, 2014
8.722
8.799
8.631
8.718
134,475
+0.03(+0.35%)
Mar 17, 2014
8.792
8.814
8.648
8.687
131,574
-0.08(-0.94%)
Mar 14, 2014
8.731
8.831
8.605
8.770
77,580
+0.07(+0.80%)
Mar 13, 2014
8.757
8.875
8.700
8.700
140,326
-0.05(-0.55%)
Mar 12, 2014
8.805
8.927
8.736
8.748
112,980
-0.10(-1.13%)
Mar 11, 2014
9.180
9.180
8.801
8.849
149,610
-0.35(-3.79%)
Mar 10, 2014
9.267
9.363
9.127
9.197
86,052
-0.14(-1.49%)
Mar 07, 2014
9.236
9.362
9.127
9.337
77,848
+0.12(+1.28%)
Mar 06, 2014
9.367
9.384
9.180
9.219
39,510
-0.07(-0.70%)
Mar 05, 2014
9.293
9.345
9.136
9.284
78,186
-0.06(-0.65%)
Mar 04, 2014
9.559
9.559
9.341
9.345
48,281
-0.04(-0.42%)
Mar 03, 2014
9.563
9.572
9.354
9.385
77,867
-0.30(-3.06%)
Feb 28, 2014
9.476
9.759
9.445
9.681
74,878
+0.16(+1.69%)
Feb 27, 2014
9.515
9.524
9.376
9.520
61,272
+0.02(+0.23%)
Feb 26, 2014
9.546
9.581
9.393
9.498
74,874
-0.03(-0.32%)
Feb 25, 2014
9.585
9.594
9.485
9.528
80,993
-0.06(-0.59%)
Feb 24, 2014
9.694
9.807
9.581
9.585
122,324
-0.19(-1.96%)
Feb 21, 2014
9.637
9.855
9.380
9.777
177,217
+0.24(+2.51%)
Feb 20, 2014
9.502
9.663
9.385
9.537
84,656
+0.11(+1.20%)
Feb 19, 2014
9.376
9.489
9.302
9.424
80,199
+0.12(+1.26%)
Feb 18, 2014
9.515
9.581
9.306
9.306
81,231
-0.24(-2.51%)
Feb 14, 2014
9.154
9.546
9.546
9.546
137,945
+0.44(+4.88%)
Feb 13, 2014
9.053
9.145
9.053
9.101
35,815
+0.03(+0.29%)
Feb 12, 2014
9.149
9.149
8.927
9.075
89,579
-0.07(-0.81%)
Feb 11, 2014
8.870
9.257
8.866
9.149
100,932
+0.23(+2.54%)
Feb 10, 2014
9.014
9.193
8.879
8.923
122,620
-0.05(-0.58%)
Feb 07, 2014
8.862
9.010
8.836
8.975
63,007
+0.14(+1.58%)
Feb 06, 2014
8.626
8.888
8.626
8.836
78,925
+0.24(+2.74%)
Feb 05, 2014
8.731
8.792
8.557
8.600
84,293
-0.15(-1.69%)
Feb 04, 2014
8.583
8.818
8.539
8.748
100,461
+0.19(+2.24%)
Feb 03, 2014
8.714
8.818
8.500
8.557
193,316
-0.20(-2.24%)
Jan 31, 2014
8.857
8.940
8.722
8.753
115,114
-0.14(-1.52%)
Jan 30, 2014
9.027
9.062
8.827
8.888
200,783
-0.15(-1.69%)
Jan 29, 2014
9.228
9.385
9.040
9.040
91,367
-0.23(-2.49%)
Jan 28, 2014
9.223
9.485
9.158
9.271
202,713
-0.07(-0.75%)
Jan 27, 2014
9.409
9.534
9.171
9.341
140,347
+0.00(+0.05%)
Jan 24, 2014
9.761
9.761
9.243
9.337
252,208
-0.50(-5.09%)
Jan 23, 2014
10.03
10.14
9.825
9.837
100,005
-0.20(-1.99%)
Jan 22, 2014
9.791
10.06
9.727
10.04
97,133
+0.25(+2.60%)
Jan 21, 2014
9.630
9.799
9.630
9.782
299,850
+0.31(+3.32%)
Jan 17, 2014
9.366
9.468
9.468
9.468
51,602
+0.08(+0.81%)
Jan 16, 2014
9.337
9.523
9.299
9.392
79,880
+0.06(+0.59%)
Jan 15, 2014
9.171
9.345
9.167
9.337
43,697
+0.17(+1.80%)
Jan 14, 2014
9.256
9.286
9.146
9.171
96,016
-0.00(-0.05%)
Jan 13, 2014
9.294
9.294
9.141
9.175
64,512
-0.08(-0.89%)
Jan 10, 2014
9.222
9.311
9.141
9.258
88,669
+0.04(+0.39%)
Jan 09, 2014
9.218
9.243
9.129
9.222
79,501
+0.05(+0.51%)
Jan 08, 2014
9.209
9.252
9.171
9.175
64,350
-0.09(-1.01%)
Jan 07, 2014
9.124
9.286
8.997
9.269
57,953
+0.14(+1.58%)
Jan 06, 2014
9.286
9.332
8.912
9.124
197,707
-0.11(-1.19%)
Jan 03, 2014
9.277
9.366
9.129
9.235
87,698
-0.06(-0.64%)
Jan 02, 2014
9.464
9.570
9.282
9.294
99,923
-0.15(-1.62%)
Dec 31, 2013
9.299
9.447
9.447
9.447
132,894
+0.13(+1.41%)
Dec 30, 2013
9.532
9.532
9.197
9.315
284,567
-0.20(-2.05%)
Dec 27, 2013
9.447
9.566
9.379
9.511
84,824
+0.07(+0.72%)
Dec 26, 2013
9.439
9.587
9.337
9.443
91,004
+0.08(+0.86%)
Dec 24, 2013
9.252
9.396
9.248
9.362
71,789
+0.07(+0.78%)
Dec 23, 2013
9.371
9.380
9.277
9.290
128,849
-0.08(-0.82%)
Dec 20, 2013
9.379
9.421
9.277
9.366
107,864
+0.03(+0.36%)
Dec 19, 2013
9.205
9.371
9.197
9.332
84,423
+0.03(+0.37%)
Dec 18, 2013
9.422
9.443
9.197
9.299
179,610
-0.04(-0.41%)
Dec 17, 2013
9.405
9.455
9.311
9.337
94,492
-0.06(-0.59%)
Dec 16, 2013
9.579
9.579
9.315
9.392
89,470
-0.20(-2.04%)
Dec 13, 2013
9.451
9.757
9.451
9.587
116,094
+0.09(+0.94%)
Dec 12, 2013
9.379
9.498
9.332
9.498
88,997
+0.09(+0.99%)
Dec 11, 2013
9.324
9.459
9.294
9.405
99,539
-0.04(-0.45%)
Dec 10, 2013
9.201
9.451
9.018
9.447
163,133
+0.27(+2.96%)
Dec 09, 2013
9.218
9.218
9.057
9.175
48,907
-0.04(-0.46%)
Dec 06, 2013
9.358
9.360
9.158
9.218
61,202
-0.08(-0.91%)
Dec 05, 2013
9.078
9.311
9.036
9.303
104,419
+0.24(+2.67%)
Dec 04, 2013
9.082
9.243
8.912
9.061
126,007
-0.05(-0.56%)
Dec 03, 2013
9.205
9.434
9.006
9.112
118,146
-0.19(-2.01%)
Dec 02, 2013
9.498
9.498
9.197
9.299
89,654
-0.17(-1.75%)
Nov 29, 2013
9.468
9.545
9.443
9.464
36,105
-0.04(-0.45%)
Nov 27, 2013
9.613
9.613
9.451
9.506
64,977
+0.16(+1.68%)
Nov 26, 2013
9.468
9.532
9.180
9.349
264,595
-0.15(-1.61%)
Nov 25, 2013
9.761
9.799
9.447
9.502
167,511
-0.29(-2.99%)
Nov 22, 2013
10.01
10.01
9.765
9.795
71,793
-0.16(-1.58%)
Nov 21, 2013
10.01
10.04
9.804
9.952
124,673
+0.03(+0.30%)
Nov 20, 2013
10.12
10.19
9.837
9.922
79,956
+0.03(+0.34%)
Nov 19, 2013
9.918
10.02
9.859
9.888
61,093
-0.03(-0.30%)
Nov 18, 2013
10.19
10.19
9.808
9.918
105,408
-0.20(-1.93%)
Nov 15, 2013
10.14
10.18
10.08
10.11
104,883
-0.03(-0.29%)
Nov 14, 2013
9.973
10.17
9.935
10.14
95,477
+0.15(+1.53%)
Nov 13, 2013
9.914
10.01
9.846
9.990
68,570
+0.05(+0.47%)
Nov 12, 2013
10.13
10.17
9.812
9.944
107,993
-0.24(-2.38%)
Nov 11, 2013
10.19
10.21
10.12
10.19
48,122
+0.00(+0.00%)
Nov 08, 2013
10.13
10.25
10.11
10.19
205,197
+0.02(+0.17%)
Nov 07, 2013
10.21
10.34
10.07
10.17
144,728
-0.06(-0.62%)
Nov 06, 2013
10.46
10.46
10.07
10.23
254,467
-0.22(-2.15%)
Nov 05, 2013
10.14
10.54
10.10
10.46
454,474
+0.35(+3.44%)
Nov 04, 2013
9.973
10.11
9.871
10.11
280,262
+0.24(+2.41%)
Nov 01, 2013
9.719
9.880
9.523
9.871
196,644
+0.12(+1.22%)
Oct 31, 2013
9.774
9.812
9.668
9.753
224,253
-0.02(-0.22%)
Oct 30, 2013
9.888
9.973
9.688
9.774
270,844
-0.14(-1.41%)
Oct 29, 2013
8.679
9.961
8.573
9.914
1,283,343
+1.40(+16.39%)
Oct 28, 2013
8.751
8.857
8.488
8.518
275,233
-0.17(-2.00%)
Oct 25, 2013
8.687
8.696
8.576
8.692
313,567
+0.06(+0.67%)
Oct 24, 2013
8.634
8.675
8.572
8.634
252,048
+0.01(+0.10%)
Oct 23, 2013
8.658
8.675
8.580
8.625
125,008
-0.03(-0.38%)
Oct 22, 2013
8.687
8.687
8.580
8.658
227,531
+0.00(+0.05%)
Oct 21, 2013
8.683
8.696
8.534
8.654
356,485
+0.04(+0.43%)
Oct 18, 2013
8.671
8.692
8.526
8.617
115,829
+0.03(+0.39%)
Oct 17, 2013
8.592
8.692
8.530
8.584
115,237
+0.08(+0.92%)
Oct 16, 2013
8.476
8.819
8.472
8.505
146,610
+0.02(+0.24%)
Oct 15, 2013
8.489
8.601
8.468
8.485
158,796
-0.01(-0.10%)
Oct 14, 2013
8.696
8.696
8.472
8.493
224,565
-0.48(-5.35%)
Oct 11, 2013
8.638
9.035
8.497
8.973
62,876
+0.37(+4.28%)
Oct 10, 2013
8.563
8.779
8.522
8.605
122,608
+0.10(+1.22%)
Oct 09, 2013
8.505
8.592
8.457
8.501
34,792
+0.01(+0.10%)
Oct 08, 2013
8.737
8.845
8.472
8.493
115,834
-0.19(-2.24%)
Oct 07, 2013
8.882
8.957
8.658
8.687
111,673
-0.22(-2.46%)
Oct 04, 2013
8.957
9.006
8.903
8.907
54,976
-0.05(-0.51%)
Oct 03, 2013
9.068
9.068
8.903
8.952
70,934
-0.09(-0.96%)
Oct 02, 2013
9.102
9.143
8.986
9.039
55,276
-0.10(-1.09%)
Oct 01, 2013
9.015
9.197
8.986
9.139
165,942
+0.07(+0.78%)
Sep 30, 2013
9.039
9.114
9.027
9.068
105,751
-0.05(-0.50%)
Sep 27, 2013
9.176
9.184
9.019
9.114
140,360
-0.05(-0.59%)
Sep 26, 2013
8.903
9.197
8.799
9.168
158,897
+0.32(+3.60%)
Sep 25, 2013
8.468
8.899
8.365
8.849
196,300
+0.43(+5.12%)
Sep 24, 2013
8.369
8.551
8.369
8.418
60,550
+0.05(+0.59%)
Sep 23, 2013
8.290
8.538
8.290
8.369
75,914
+0.05(+0.55%)
Sep 20, 2013
8.605
8.605
8.307
8.323
134,856
-0.27(-3.13%)
Sep 19, 2013
8.613
8.663
8.567
8.592
61,390
+0.04(+0.48%)
Sep 18, 2013
8.427
8.605
8.356
8.551
85,765
+0.17(+1.98%)
Sep 17, 2013
8.335
8.439
8.319
8.385
75,999
+0.05(+0.60%)
Sep 16, 2013
8.468
8.444
8.302
8.335
99,136
-0.09(-1.03%)
Sep 13, 2013
8.397
8.458
8.311
8.422
86,393
+0.05(+0.59%)
Sep 12, 2013
8.526
8.572
8.311
8.373
111,433
-0.17(-1.94%)
Sep 11, 2013
8.480
8.595
8.447
8.538
74,702
+0.10(+1.23%)
Sep 10, 2013
8.402
8.596
8.396
8.435
88,165
+0.07(+0.84%)
Sep 09, 2013
8.286
8.419
8.282
8.364
111,762
+0.11(+1.30%)
Sep 06, 2013
8.311
8.331
8.157
8.257
140,384
-0.05(-0.65%)
Sep 05, 2013
8.369
8.406
8.178
8.311
149,776
-0.15(-1.76%)
Sep 04, 2013
8.551
8.609
8.389
8.460
127,223
-0.14(-1.68%)
Sep 03, 2013
8.808
8.808
8.534
8.605
142,891
-0.08(-0.91%)
Aug 30, 2013
8.696
8.787
8.667
8.683
132,289
-0.03(-0.38%)
Aug 29, 2013
8.952
8.952
8.667
8.716
146,081
-0.17(-1.91%)
Aug 28, 2013
8.845
9.048
8.799
8.886
149,370
+0.03(+0.33%)
Aug 27, 2013
9.044
9.102
8.832
8.857
84,572
-0.24(-2.68%)
Aug 26, 2013
8.965
9.102
8.909
9.102
157,250
+0.25(+2.85%)
Aug 23, 2013
8.737
8.890
8.696
8.849
147,588
+0.10(+1.14%)
Aug 22, 2013
8.580
8.779
8.572
8.750
100,610
+0.23(+2.72%)
Aug 21, 2013
8.613
8.750
8.493
8.518
116,488
-0.11(-1.30%)
Aug 20, 2013
8.443
8.778
8.443
8.630
161,619
+0.21(+2.46%)
Aug 19, 2013
8.385
8.489
8.385
8.422
141,988
+0.04(+0.44%)
Aug 16, 2013
8.489
8.489
8.344
8.385
130,128
-0.05(-0.64%)
Aug 15, 2013
8.257
8.484
8.153
8.439
149,428
+0.20(+2.46%)
Aug 14, 2013
8.083
8.261
8.061
8.236
123,542
+0.19(+2.31%)
Aug 13, 2013
8.029
8.186
7.971
8.050
111,482
+0.01(+0.15%)
Aug 12, 2013
7.810
8.051
7.810
8.037
192,765
+0.23(+2.92%)
Aug 09, 2013
7.652
7.868
7.652
7.810
197,894
+0.17(+2.22%)
Aug 08, 2013
7.549
7.685
7.487
7.640
170,323
+0.14(+1.88%)
Aug 07, 2013
7.474
7.526
7.462
7.499
58,860
+0.00(+0.00%)
Aug 06, 2013
7.553
7.553
7.466
7.499
83,164
-0.03(-0.44%)
Aug 05, 2013
7.520
7.569
7.495
7.532
75,383
+0.05(+0.66%)
Aug 02, 2013
7.495
7.536
7.462
7.482
74,460
+0.01(+0.17%)
Aug 01, 2013
7.532
7.548
7.433
7.470
216,023
-0.02(-0.28%)
Jul 31, 2013
7.491
7.553
7.454
7.491
182,026
-0.02(-0.33%)
Jul 30, 2013
7.462
7.532
7.454
7.516
141,570
+0.05(+0.61%)
Jul 29, 2013
7.499
7.553
7.454
7.470
141,063
-0.03(-0.39%)
Jul 26, 2013
7.503
7.528
7.412
7.499
279,689
+0.11(+1.51%)
Jul 25, 2013
7.335
7.436
7.290
7.387
195,521
+0.05(+0.72%)
Jul 24, 2013
7.379
7.432
7.290
7.335
256,847
-0.03(-0.44%)
Jul 23, 2013
7.367
7.383
7.347
7.367
267,712
+0.01(+0.11%)
Jul 22, 2013
7.323
7.367
7.323
7.359
180,992
+0.05(+0.66%)
Jul 19, 2013
7.468
7.468
7.294
7.311
157,616
-0.13(-1.74%)
Jul 18, 2013
7.359
7.537
7.359
7.440
166,874
+0.06(+0.82%)
Jul 17, 2013
7.359
7.424
7.351
7.379
121,000
+0.03(+0.44%)
Jul 16, 2013
7.351
7.397
7.294
7.347
78,615
-0.02(-0.22%)
Jul 15, 2013
7.545
7.545
7.347
7.363
156,053
-0.15(-1.94%)
Jul 12, 2013
7.690
7.710
7.468
7.508
104,886
-0.13(-1.74%)
Jul 11, 2013
7.524
7.694
7.444
7.642
158,984
+0.23(+3.05%)
Jul 10, 2013
7.274
7.468
7.089
7.416
100,635
+0.19(+2.57%)
Jul 09, 2013
7.052
7.367
7.040
7.230
210,877
+0.19(+2.69%)
Jul 08, 2013
7.068
7.145
7.040
7.040
79,838
+0.03(+0.46%)
Jul 05, 2013
7.105
7.147
6.963
7.008
80,525
-0.09(-1.25%)
Jul 03, 2013
7.076
7.226
7.076
7.097
54,125
-0.01(-0.11%)
Jul 02, 2013
7.258
7.274
7.105
7.105
108,820
-0.11(-1.57%)
Jul 01, 2013
7.266
7.307
7.218
7.218
93,055
-0.00(-0.06%)
Jun 28, 2013
6.992
7.262
6.955
7.222
142,203
+0.21(+2.93%)
Jun 27, 2013
7.169
7.195
6.989
7.016
143,409
-0.16(-2.19%)
Jun 26, 2013
7.274
7.381
7.169
7.173
75,833
-0.10(-1.33%)
Jun 25, 2013
7.068
7.311
7.012
7.270
129,777
+0.27(+3.92%)
Jun 24, 2013
7.468
7.512
6.923
6.996
326,871
-0.50(-6.63%)
Jun 21, 2013
7.573
7.605
7.367
7.492
84,005
-0.06(-0.80%)
Jun 20, 2013
7.609
7.670
7.480
7.553
159,336
-0.06(-0.85%)
Jun 19, 2013
7.646
7.718
7.609
7.617
95,227
-0.05(-0.63%)
Jun 18, 2013
7.638
7.738
7.638
7.666
94,439
+0.02(+0.32%)
Jun 17, 2013
7.742
7.783
7.632
7.642
80,488
-0.03(-0.37%)
Jun 14, 2013
7.807
7.807
7.670
7.670
85,008
-0.16(-2.01%)
Jun 13, 2013
7.738
7.851
7.670
7.827
69,682
+0.12(+1.57%)
Jun 12, 2013
7.896
8.021
7.610
7.706
126,921
-0.17(-2.10%)
Jun 11, 2013
7.646
7.965
7.476
7.872
331,655
+0.11(+1.46%)
Jun 10, 2013
8.033
8.033
7.670
7.759
501,992
-0.30(-3.76%)
Jun 07, 2013
8.126
8.199
8.053
8.061
155,270
-0.09(-1.14%)
Jun 06, 2013
8.053
8.162
8.013
8.154
117,899
+0.10(+1.20%)
Jun 05, 2013
8.146
8.356
8.053
8.057
127,322
-0.08(-0.94%)
Jun 04, 2013
8.073
8.174
8.053
8.134
101,111
+0.05(+0.65%)
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.