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
Bombardier
(OP:
BDRBF
)
66.84
-0.46 (-0.68%)
Streaming Delayed Price
Updated: 1:08 PM EDT, Jun 3, 2024
Add to My Watchlist
Quote
Overview
Detailed Quote
Charting
Historical Prices
News
All News
News Headlines
Press Releases
Research
Quarterly Reports
Insider Filings
Other Filings
Historical Prices
Month:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
May 31, 2006
2.930
3.030
2.750
2.930
96,865
-0.14(-4.56%)
May 30, 2006
3.070
3.400
3.050
3.070
81,803
-0.49(-13.76%)
May 26, 2006
3.560
3.600
3.511
3.560
9,700
+0.09(+2.59%)
May 25, 2006
3.470
3.533
3.470
3.470
14,775
+0.03(+0.74%)
May 24, 2006
3.445
3.490
3.250
3.445
23,416
+0.07(+2.20%)
May 23, 2006
3.370
3.370
3.165
3.370
51,461
+0.12(+3.71%)
May 22, 2006
3.250
3.280
3.000
3.250
47,300
-0.02(-0.74%)
May 19, 2006
3.274
3.355
3.228
3.274
111,195
-0.14(-3.98%)
May 18, 2006
3.410
3.410
3.300
3.410
28,480
+0.11(+3.21%)
May 17, 2006
3.350
3.362
3.280
3.304
5,315
-0.05(-1.37%)
May 16, 2006
3.350
3.445
3.350
3.350
10,687
-0.06(-1.80%)
May 15, 2006
3.412
3.513
3.330
3.412
28,424
+0.01(+0.34%)
May 12, 2006
3.400
3.580
3.351
3.400
36,468
-0.19(-5.29%)
May 11, 2006
3.590
3.695
3.450
3.590
191,859
-0.05(-1.49%)
May 10, 2006
3.644
4.478
3.605
3.644
215,570
+0.03(+0.95%)
May 09, 2006
3.610
3.665
3.550
3.610
36,082
+0.01(+0.28%)
May 08, 2006
3.600
3.620
3.490
3.600
84,296
+0.15(+4.35%)
May 05, 2006
3.450
3.620
3.450
3.450
114,110
-0.17(-4.70%)
May 04, 2006
3.620
3.668
3.590
3.620
128,061
-0.05(-1.36%)
May 03, 2006
3.670
3.800
3.600
3.670
24,431
-0.05(-1.34%)
May 02, 2006
3.720
3.765
3.558
3.720
63,099
+0.02(+0.54%)
May 01, 2006
3.700
3.860
3.530
3.700
250,154
-0.13(-3.30%)
Apr 28, 2006
3.826
3.826
3.826
3.826
0
+0.17(+4.54%)
Apr 27, 2006
3.660
3.792
3.600
3.660
41,837
+0.06(+1.81%)
Apr 26, 2006
3.595
3.605
3.543
3.595
33,410
+0.12(+3.33%)
Apr 25, 2006
3.479
3.600
3.500
3.479
92,006
+0.00(+0.00%)
Apr 24, 2006
3.479
3.550
3.470
3.479
49,497
+0.00(+0.00%)
Apr 21, 2006
3.435
3.550
3.450
3.479
451,856
+0.04(+1.28%)
Apr 20, 2006
3.450
3.480
3.420
3.435
37,726
-0.02(-0.43%)
Apr 19, 2006
3.443
3.540
3.410
3.450
29,578
+0.01(+0.20%)
Apr 18, 2006
3.443
3.490
3.280
3.443
224,904
+0.11(+3.39%)
Apr 17, 2006
3.330
3.365
3.140
3.330
68,586
+0.18(+5.71%)
Apr 13, 2006
3.075
3.150
3.037
3.150
432,782
+0.07(+2.44%)
Apr 12, 2006
3.190
3.150
3.062
3.075
24,092
-0.11(-3.61%)
Apr 11, 2006
3.190
3.220
3.120
3.190
88,971
-0.02(-0.78%)
Apr 10, 2006
3.215
3.235
3.130
3.215
35,013
-0.01(-0.30%)
Apr 07, 2006
3.225
3.300
3.140
3.225
62,856
-0.05(-1.42%)
Apr 06, 2006
3.271
3.271
3.015
3.271
233,302
+0.25(+8.31%)
Apr 05, 2006
3.020
3.035
2.950
3.020
991,325
+0.02(+0.65%)
Apr 04, 2006
3.001
3.060
2.980
3.001
65,997
+0.05(+1.54%)
Apr 03, 2006
2.955
2.955
2.955
2.955
0
+0.00(+0.00%)
Mar 31, 2006
2.955
2.955
2.862
2.955
58,356
+0.00(+0.17%)
Mar 30, 2006
2.950
2.970
2.700
2.950
148,430
+0.23(+8.46%)
Mar 29, 2006
2.720
2.722
2.430
2.720
183,550
+0.40(+17.24%)
Mar 28, 2006
2.343
2.400
2.296
2.320
76,487
-0.02(-0.98%)
Mar 27, 2006
2.343
2.425
2.335
2.343
32,175
-0.05(-1.91%)
Mar 24, 2006
2.410
2.445
2.365
2.389
55,807
-0.05(-1.91%)
Mar 21, 2006
2.435
2.495
2.435
2.435
345,459
-0.04(-1.67%)
Mar 20, 2006
2.476
2.476
2.440
2.476
27,594
-0.02(-0.62%)
Mar 17, 2006
2.492
2.500
2.470
2.492
27,627
+0.02(+0.83%)
Mar 16, 2006
2.471
2.490
2.436
2.471
29,589
+0.03(+1.28%)
Mar 15, 2006
2.420
2.505
2.430
2.440
78,994
+0.02(+0.82%)
Mar 14, 2006
2.409
2.460
2.260
2.420
36,630
+0.01(+0.45%)
Mar 13, 2006
2.409
2.424
2.381
2.409
41,492
-0.05(-2.14%)
Mar 10, 2006
2.462
2.505
2.375
2.462
190,570
+0.04(+1.68%)
Mar 09, 2006
2.421
2.460
2.390
2.421
54,304
-0.01(-0.30%)
Mar 08, 2006
2.428
2.428
2.400
2.428
33,338
-0.01(-0.21%)
Mar 07, 2006
2.434
2.490
2.430
2.434
219,119
-0.04(-1.47%)
Mar 06, 2006
2.470
2.470
2.470
2.470
0
+0.00(+0.00%)
Mar 03, 2006
2.470
2.470
2.470
2.470
0
+0.00(+0.00%)
Mar 02, 2006
2.470
2.541
2.470
2.470
41,839
-0.06(-2.54%)
Mar 01, 2006
2.534
2.577
2.500
2.534
200,376
+0.00(+0.17%)
Feb 28, 2006
2.555
2.610
2.500
2.530
46,584
-0.03(-0.98%)
Feb 27, 2006
2.555
2.595
2.550
2.555
14,076
-0.00(-0.04%)
Feb 24, 2006
2.556
2.607
2.500
2.556
100,521
+0.04(+1.41%)
Feb 23, 2006
2.520
2.580
2.500
2.520
18,100
-0.05(-1.93%)
Feb 22, 2006
2.570
2.570
2.450
2.570
206,464
+0.02(+0.71%)
Feb 21, 2006
2.552
2.570
2.480
2.552
85,944
+0.01(+0.46%)
Feb 17, 2006
2.540
2.592
2.500
2.540
72,985
-0.00(-0.20%)
Feb 16, 2006
2.545
2.545
2.470
2.545
30,470
+0.02(+0.99%)
Feb 15, 2006
2.520
2.560
2.500
2.520
29,054
+0.01(+0.40%)
Feb 14, 2006
2.510
2.600
2.510
2.510
60,745
-0.07(-2.52%)
Feb 13, 2006
2.575
2.575
2.453
2.575
92,782
+0.08(+3.00%)
Feb 10, 2006
2.500
2.580
2.500
2.500
27,758
-0.10(-3.85%)
Feb 09, 2006
2.600
2.620
2.450
2.600
156,404
+0.14(+5.76%)
Feb 08, 2006
2.458
2.510
2.440
2.458
256,010
-0.04(-1.67%)
Feb 07, 2006
2.570
2.582
2.450
2.500
45,677
-0.07(-2.72%)
Feb 06, 2006
2.570
2.650
2.550
2.570
26,147
-0.06(-2.17%)
Feb 03, 2006
2.627
2.645
2.500
2.627
18,389
+0.03(+1.35%)
Feb 02, 2006
2.592
2.602
2.420
2.592
703,925
+0.01(+0.43%)
Feb 01, 2006
2.581
2.605
2.500
2.581
1,820,026
-0.04(-1.53%)
Jan 31, 2006
2.621
2.633
2.520
2.621
17,600
+0.03(+1.00%)
Jan 30, 2006
2.595
2.610
2.595
2.595
10,620
-0.05(-2.08%)
Jan 27, 2006
2.650
2.650
2.550
2.650
92,560
+0.04(+1.53%)
Jan 26, 2006
2.610
2.610
2.570
2.610
25,196
+0.02(+0.97%)
Jan 25, 2006
2.585
2.650
2.550
2.585
25,171
+0.04(+1.37%)
Jan 24, 2006
2.550
2.570
2.548
2.550
40,165
-0.02(-0.78%)
Jan 23, 2006
2.570
2.600
2.521
2.570
29,020
+0.02(+0.98%)
Jan 20, 2006
2.545
2.550
2.490
2.545
15,226
+0.04(+1.39%)
Jan 19, 2006
2.510
2.510
2.403
2.510
13,373
+0.02(+0.69%)
Jan 18, 2006
2.493
2.493
2.430
2.493
14,691
+0.01(+0.52%)
Jan 17, 2006
2.480
2.552
2.350
2.480
40,190
-0.03(-1.01%)
Jan 13, 2006
2.505
2.529
2.477
2.505
269,048
-0.04(-1.75%)
Jan 12, 2006
2.550
2.607
2.540
2.550
60,037
-0.10(-3.77%)
Jan 11, 2006
2.650
2.680
2.610
2.650
72,949
+0.04(+1.35%)
Jan 10, 2006
2.615
2.640
2.450
2.615
190,206
+0.10(+4.17%)
Jan 09, 2006
2.510
2.670
2.490
2.510
46,075
-0.09(-3.46%)
Jan 06, 2006
2.600
2.608
2.500
2.600
96,053
+0.10(+4.00%)
Jan 05, 2006
2.500
2.543
2.460
2.500
103,074
-0.01(-0.51%)
Jan 04, 2006
2.396
2.513
2.393
2.513
35,800
+0.12(+4.90%)
Jan 03, 2006
2.396
2.470
2.370
2.396
63,938
+0.01(+0.31%)
Dec 30, 2005
2.388
2.388
2.290
2.388
127,174
+0.07(+2.93%)
Dec 29, 2005
2.320
2.372
2.300
2.320
46,303
+0.00(+0.00%)
Dec 28, 2005
2.320
2.366
2.276
2.320
77,396
-0.04(-1.69%)
Dec 23, 2005
2.360
2.450
2.348
2.360
16,970
-0.01(-0.42%)
Dec 22, 2005
2.379
2.430
2.358
2.370
43,785
-0.01(-0.37%)
Dec 21, 2005
2.308
2.420
2.280
2.379
122,178
+0.07(+3.07%)
Dec 20, 2005
2.308
2.346
2.270
2.308
133,570
-0.03(-1.14%)
Dec 19, 2005
2.335
2.530
2.306
2.335
88,572
-0.17(-6.62%)
Dec 16, 2005
2.500
2.500
2.350
2.500
93,138
+0.16(+6.70%)
Dec 15, 2005
2.343
2.430
2.231
2.343
99,744
+0.09(+3.87%)
Dec 14, 2005
2.256
2.310
2.245
2.256
244,364
-0.02(-0.83%)
Dec 13, 2005
2.274
2.510
2.167
2.274
73,535
+0.09(+4.33%)
Dec 12, 2005
2.180
2.180
2.140
2.180
79,497
+0.02(+0.69%)
Dec 09, 2005
2.165
2.190
2.140
2.165
48,380
-0.02(-0.92%)
Dec 08, 2005
2.185
2.190
2.050
2.185
23,760
+0.11(+5.11%)
Dec 07, 2005
2.079
2.130
2.026
2.079
223,381
+0.05(+2.46%)
Dec 06, 2005
2.029
2.060
2.000
2.029
95,979
-0.02(-1.03%)
Dec 05, 2005
2.050
2.102
2.020
2.050
57,908
-0.01(-0.71%)
Dec 02, 2005
2.065
2.135
2.045
2.065
97,150
-0.08(-3.52%)
Dec 01, 2005
2.056
2.150
2.030
2.140
463,354
+0.08(+4.07%)
Nov 30, 2005
2.056
2.200
2.000
2.056
131,150
-0.17(-7.45%)
Nov 29, 2005
2.222
2.222
2.222
2.222
0
+0.00(+0.00%)
Nov 28, 2005
2.222
2.300
2.213
2.222
34,539
-0.05(-2.27%)
Nov 25, 2005
2.273
2.315
2.260
2.273
60,630
-0.06(-2.67%)
Nov 23, 2005
2.336
2.363
2.270
2.336
32,156
+0.04(+1.55%)
Nov 22, 2005
2.300
2.313
2.231
2.300
31,711
+0.05(+2.22%)
Nov 21, 2005
2.250
2.278
2.148
2.250
59,018
+0.14(+6.64%)
Nov 18, 2005
2.110
2.159
2.085
2.110
193,456
+0.02(+0.96%)
Nov 17, 2005
2.090
2.095
1.990
2.090
93,174
+0.10(+4.84%)
Nov 16, 2005
1.994
2.020
1.975
1.994
146,510
-0.01(-0.32%)
Nov 15, 2005
2.000
2.053
1.998
2.000
202,620
-0.02(-0.74%)
Nov 14, 2005
2.015
2.086
2.000
2.015
220,948
-0.05(-2.41%)
Nov 11, 2005
2.065
2.080
2.020
2.065
455,266
+0.03(+1.71%)
Nov 10, 2005
2.030
2.063
1.950
2.030
79,424
+0.04(+1.91%)
Nov 09, 2005
1.992
2.075
1.980
1.992
26,247
-0.04(-2.11%)
Nov 08, 2005
2.120
2.130
2.025
2.035
43,902
-0.08(-4.01%)
Nov 07, 2005
2.120
2.200
2.100
2.120
62,645
+0.00(+0.00%)
Nov 04, 2005
2.120
2.210
2.100
2.120
20,530
-0.02(-1.17%)
Nov 03, 2005
2.145
2.220
2.145
2.145
43,990
-0.04(-2.01%)
Nov 02, 2005
2.189
2.190
2.121
2.189
11,930
+0.01(+0.64%)
Nov 01, 2005
2.175
2.200
2.090
2.175
22,079
+0.07(+3.33%)
Oct 31, 2005
2.087
2.150
2.099
2.105
65,344
+0.02(+0.84%)
Oct 28, 2005
2.087
2.185
2.050
2.087
49,887
-0.14(-6.39%)
Oct 27, 2005
2.230
2.244
2.200
2.230
15,127
-0.01(-0.26%)
Oct 26, 2005
2.236
2.250
2.150
2.236
19,372
+0.06(+2.57%)
Oct 25, 2005
2.180
2.208
2.150
2.180
33,820
+0.00(+0.00%)
Oct 24, 2005
2.180
2.206
2.153
2.180
17,774
+0.01(+0.23%)
Oct 21, 2005
2.175
2.230
2.150
2.175
74,453
-0.07(-2.90%)
Oct 20, 2005
2.240
2.250
2.150
2.240
81,790
+0.08(+3.70%)
Oct 19, 2005
2.160
2.255
2.143
2.160
54,976
-0.06(-2.70%)
Oct 18, 2005
2.220
2.280
2.203
2.220
24,050
-0.02(-0.89%)
Oct 17, 2005
2.240
2.282
2.192
2.240
45,275
-0.04(-1.97%)
Oct 14, 2005
2.285
2.323
2.250
2.285
65,400
+0.03(+1.11%)
Oct 13, 2005
2.186
2.295
2.150
2.260
38,915
+0.07(+3.41%)
Oct 12, 2005
2.186
2.252
2.185
2.186
25,733
-0.05(-2.43%)
Oct 11, 2005
2.240
2.330
2.240
2.240
207,397
-0.01(-0.44%)
Oct 10, 2005
2.310
2.400
2.250
2.250
240
-0.06(-2.60%)
Oct 07, 2005
2.310
2.310
2.250
2.310
69,640
+0.04(+1.58%)
Oct 06, 2005
2.274
2.274
2.274
2.274
0
-0.20(-7.94%)
Oct 05, 2005
2.470
2.470
2.470
2.470
0
+0.01(+0.59%)
Oct 04, 2005
2.456
2.456
2.456
2.456
0
+0.00(+0.00%)
Oct 03, 2005
2.517
2.260
2.456
40,820
-0.01(-0.38%)
Sep 30, 2005
2.500
2.450
2.465
26,916
+0.04(+1.61%)
Sep 29, 2005
2.517
2.420
2.426
61,894
-0.08(-3.02%)
Sep 28, 2005
2.502
2.590
2.490
2.502
36,133
-0.09(-3.60%)
Sep 27, 2005
2.595
2.630
2.588
2.595
14,050
-0.05(-2.08%)
Sep 26, 2005
2.650
3.620
2.550
2.650
28,760
-0.04(-1.49%)
Sep 23, 2005
2.690
2.690
2.550
2.690
10,133
+0.12(+4.87%)
Sep 22, 2005
2.565
2.660
2.550
2.565
64,770
-0.04(-1.35%)
Sep 21, 2005
2.600
2.600
2.600
2.600
0
+0.00(+0.00%)
Sep 20, 2005
2.600
2.735
2.587
2.600
72,161
-0.10(-3.67%)
Sep 19, 2005
2.699
2.750
2.680
2.699
17,850
-0.05(-1.85%)
Sep 16, 2005
2.750
2.800
2.600
2.750
139,143
+0.10(+3.77%)
Sep 15, 2005
2.650
2.650
2.550
2.650
28,000
+0.10(+3.92%)
Sep 14, 2005
2.550
2.550
2.515
2.550
11,610
-0.00(-0.18%)
Sep 13, 2005
2.555
2.630
2.544
2.555
6,580
-0.08(-2.90%)
Sep 12, 2005
2.631
2.631
2.572
2.631
18,622
+0.03(+1.03%)
Sep 09, 2005
2.604
2.650
2.600
2.604
27,165
-0.03(-1.18%)
Sep 08, 2005
2.635
2.652
2.610
2.635
252,750
+0.03(+1.35%)
Sep 07, 2005
2.600
2.640
2.519
2.600
355,048
+0.06(+2.48%)
Sep 06, 2005
2.537
2.612
2.500
2.537
31,915
-0.04(-1.41%)
Sep 02, 2005
2.573
2.600
2.546
2.573
4,000
-0.03(-1.03%)
Sep 01, 2005
2.600
2.650
2.600
2.600
29,692
+0.00(+0.00%)
Aug 31, 2005
2.600
3.567
2.550
2.600
5,250
+0.01(+0.25%)
Aug 30, 2005
2.593
2.700
2.550
2.593
13,524
+0.03(+1.11%)
Aug 29, 2005
2.565
2.602
2.548
2.565
18,939
-0.01(-0.30%)
Aug 26, 2005
2.573
2.650
2.550
2.573
54,313
-0.01(-0.48%)
Aug 25, 2005
2.585
2.750
2.550
2.585
146,615
-0.16(-5.66%)
Aug 24, 2005
2.740
3.020
2.740
2.740
142,875
-0.28(-9.27%)
Aug 23, 2005
3.020
3.050
2.940
3.020
533,690
+0.07(+2.37%)
Aug 22, 2005
2.950
3.000
2.850
2.950
35,869
+0.07(+2.43%)
Aug 19, 2005
2.880
2.880
2.750
2.880
65,993
+0.16(+5.82%)
Aug 18, 2005
2.722
2.728
2.693
2.722
62,360
+0.01(+0.50%)
Aug 17, 2005
2.708
2.746
2.700
2.708
9,750
-0.09(-3.28%)
Aug 16, 2005
2.800
2.800
2.270
2.800
7,407
-0.02(-0.53%)
Aug 15, 2005
2.815
2.860
2.750
2.815
39,940
+0.18(+6.88%)
Aug 12, 2005
2.634
2.634
2.634
2.634
0
+0.00(+0.00%)
Aug 11, 2005
2.634
2.634
2.634
2.634
0
+0.00(+0.00%)
Aug 10, 2005
2.634
2.660
2.610
2.634
37,590
+0.00(+0.00%)
Aug 09, 2005
2.634
2.660
2.610
2.634
37,590
-0.02(-0.61%)
Aug 08, 2005
2.650
2.711
2.600
2.650
56,685
+0.00(+0.00%)
Aug 05, 2005
2.650
2.711
2.600
2.650
56,685
-0.01(-0.39%)
Aug 04, 2005
2.660
2.660
2.601
2.660
34,300
+0.00(+0.00%)
Aug 03, 2005
2.660
2.660
2.601
2.660
34,300
+0.01(+0.39%)
Aug 02, 2005
2.650
2.730
2.650
2.650
30,600
+0.03(+1.15%)
Aug 01, 2005
2.620
2.700
2.620
2.620
44,527
+0.00(+0.00%)
Jul 29, 2005
2.620
2.700
2.620
2.620
44,527
-0.00(-0.06%)
Jul 28, 2005
2.622
2.700
2.560
2.622
22,710
-0.04(-1.45%)
Jul 27, 2005
2.660
2.700
2.644
2.660
25,144
-0.00(-0.13%)
Jul 26, 2005
2.663
2.750
2.652
2.663
76,050
-0.05(-1.72%)
Jul 25, 2005
2.710
2.723
2.670
2.710
76,400
+0.00(+0.00%)
Jul 22, 2005
2.710
2.723
2.670
2.710
76,400
+0.06(+2.26%)
Jul 21, 2005
2.650
2.790
2.640
2.650
116,084
-0.10(-3.64%)
Jul 20, 2005
2.750
2.790
2.650
2.750
353,046
+0.00(+0.00%)
Jul 19, 2005
2.750
2.790
2.650
2.750
353,046
+0.26(+10.28%)
Jul 18, 2005
2.494
2.494
2.494
2.494
0
+0.00(+0.00%)
Jul 15, 2005
2.494
2.494
2.350
2.494
88,587
+0.16(+7.02%)
Jul 14, 2005
2.330
2.375
2.300
2.330
24,070
-0.02(-0.73%)
Jul 13, 2005
2.347
2.400
2.250
2.347
23,629
-0.02(-0.71%)
Jul 12, 2005
2.364
2.430
2.300
2.364
145,184
+0.00(+0.00%)
Jul 11, 2005
2.364
2.430
2.300
2.364
63,210
+0.01(+0.60%)
Jul 08, 2005
2.350
2.365
2.265
2.350
50,986
+0.06(+2.63%)
Jul 07, 2005
2.290
2.290
2.230
2.290
31,344
+0.12(+5.52%)
Jul 06, 2005
2.170
2.170
2.170
2.170
0
+0.00(+0.00%)
Jul 05, 2005
2.170
2.170
2.170
2.170
0
+0.00(+0.00%)
Jul 01, 2005
2.170
2.170
2.170
2.170
0
+0.00(+0.00%)
Jun 30, 2005
2.170
2.220
2.170
2.170
40,156
+0.00(+0.00%)
Jun 29, 2005
2.170
2.220
2.170
2.170
40,156
-0.02(-0.91%)
Jun 28, 2005
2.190
2.215
2.125
2.190
32,702
+0.00(+0.00%)
Jun 27, 2005
2.190
2.215
2.125
2.190
32,702
+0.01(+0.53%)
Jun 24, 2005
2.178
2.178
2.100
2.178
35,520
+0.00(+0.00%)
Jun 23, 2005
2.178
2.178
2.100
2.178
35,520
-0.01(-0.53%)
Jun 22, 2005
2.190
2.202
2.143
2.190
62,800
+0.00(+0.00%)
Jun 21, 2005
2.190
2.202
2.143
2.190
62,800
+0.00(+0.00%)
Jun 20, 2005
2.190
2.200
2.160
2.190
34,750
+0.01(+0.46%)
Jun 17, 2005
2.180
2.290
2.143
2.180
45,131
-0.01(-0.46%)
Jun 16, 2005
2.190
2.200
2.130
2.190
57,100
+0.08(+3.79%)
Jun 15, 2005
2.110
2.168
2.050
2.110
84,470
+0.00(+0.00%)
Jun 14, 2005
2.110
2.168
2.050
2.110
84,470
+0.07(+3.23%)
Jun 13, 2005
2.044
2.050
2.000
2.044
26,190
+0.04(+2.20%)
Jun 10, 2005
2.000
2.040
1.995
2.000
17,330
-0.07(-3.38%)
Jun 09, 2005
2.070
2.070
2.000
2.070
76,184
+0.00(+0.00%)
Jun 08, 2005
2.070
2.070
2.000
2.070
76,184
+0.06(+2.77%)
Jun 07, 2005
2.014
2.050
1.985
2.014
107,928
+0.00(+0.00%)
Jun 06, 2005
2.014
2.050
1.985
2.014
107,928
-0.02(-1.17%)
Jun 03, 2005
2.038
2.050
1.980
2.038
102,112
+0.00(+0.00%)
Jun 02, 2005
2.038
2.050
1.980
2.038
102,112
+0.04(+1.91%)
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.