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
)
66.65
UNCHANGED
Streaming Delayed Price
Updated: 3:47 PM EDT, May 28, 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
3.420
3.420
3.340
3.345
137,842
+0.04(+1.06%)
May 28, 2009
3.307
3.329
3.264
3.310
51,358
+0.01(+0.30%)
May 27, 2009
3.410
3.410
3.285
3.300
55,853
-0.05(-1.55%)
May 26, 2009
3.324
3.400
3.324
3.352
37,985
-0.05(-1.41%)
May 22, 2009
3.373
3.412
3.310
3.400
31,537
+0.08(+2.41%)
May 21, 2009
3.320
3.330
3.210
3.320
18,911
-0.11(-3.33%)
May 20, 2009
3.450
3.500
3.415
3.434
43,967
+0.05(+1.59%)
May 19, 2009
3.378
3.470
3.349
3.381
21,665
+0.27(+8.70%)
May 18, 2009
3.160
3.330
3.100
3.110
8,123
-0.17(-5.18%)
May 15, 2009
3.278
3.409
3.275
3.280
11,562
+0.00(+0.00%)
May 14, 2009
3.118
3.350
2.990
3.280
9,828
+0.15(+4.63%)
May 13, 2009
3.340
3.340
3.135
3.135
58,566
-0.23(-6.71%)
May 12, 2009
3.450
3.450
3.350
3.361
73,639
-0.13(-3.71%)
May 11, 2009
3.563
3.600
3.466
3.490
25,112
-0.12(-3.32%)
May 08, 2009
3.600
3.630
3.550
3.610
39,825
+0.11(+3.14%)
May 07, 2009
3.700
3.710
3.442
3.500
79,862
-0.05(-1.35%)
May 06, 2009
3.524
3.610
3.480
3.548
95,916
+0.02(+0.50%)
May 05, 2009
3.330
3.530
3.330
3.530
107,145
+0.22(+6.60%)
May 04, 2009
3.205
3.360
3.180
3.312
107,200
+0.21(+6.82%)
May 01, 2009
3.090
3.221
3.090
3.100
98,418
-0.08(-2.52%)
Apr 30, 2009
3.060
3.210
3.060
3.180
81,455
+0.15(+4.95%)
Apr 29, 2009
2.928
3.048
2.915
3.030
25,271
+0.20(+7.07%)
Apr 28, 2009
2.890
2.925
2.813
2.830
73,376
-0.11(-3.90%)
Apr 27, 2009
3.030
3.080
2.870
2.945
103,745
-0.08(-2.48%)
Apr 24, 2009
2.900
3.029
2.900
3.020
79,414
+0.16(+5.47%)
Apr 23, 2009
2.831
2.870
2.770
2.864
117,964
+0.07(+2.63%)
Apr 22, 2009
2.830
2.850
2.787
2.790
75,305
-0.02(-0.71%)
Apr 21, 2009
2.775
2.810
2.730
2.810
70,271
-0.02(-0.88%)
Apr 20, 2009
2.921
2.940
2.800
2.835
146,522
-0.14(-4.83%)
Apr 17, 2009
3.010
3.020
2.950
2.979
93,992
+0.02(+0.74%)
Apr 16, 2009
2.926
2.975
2.890
2.957
140,617
+0.08(+2.74%)
Apr 15, 2009
2.950
2.970
2.860
2.878
391,061
-0.09(-3.10%)
Apr 14, 2009
3.010
3.067
2.970
2.970
88,317
-0.08(-2.62%)
Apr 13, 2009
2.930
3.053
2.890
3.050
46,663
+0.10(+3.49%)
Apr 09, 2009
2.760
2.969
2.760
2.947
125,868
+0.22(+8.17%)
Apr 08, 2009
2.700
2.752
2.680
2.725
56,628
-0.03(-0.92%)
Apr 07, 2009
2.714
2.781
2.685
2.750
20,690
-0.03(-1.15%)
Apr 06, 2009
2.690
2.828
2.640
2.782
68,856
+0.09(+3.42%)
Apr 03, 2009
2.700
2.718
2.593
2.690
185,547
+0.03(+1.13%)
Apr 02, 2009
2.540
2.790
2.540
2.660
286,400
+0.28(+11.86%)
Apr 01, 2009
2.285
2.400
2.284
2.378
106,670
+0.05(+2.06%)
Mar 31, 2009
2.397
2.405
2.315
2.330
69,381
-0.00(-0.09%)
Mar 30, 2009
2.410
2.432
2.310
2.332
245,783
-0.05(-2.02%)
Mar 26, 2009
2.380
2.402
2.330
2.380
174,267
+0.04(+1.71%)
Mar 25, 2009
2.427
2.480
2.340
2.340
236,892
-0.08(-3.31%)
Mar 24, 2009
2.417
2.465
2.410
2.420
48,335
-0.03(-1.26%)
Mar 23, 2009
2.430
2.500
2.410
2.451
64,302
+0.21(+9.42%)
Mar 20, 2009
2.390
2.390
2.240
2.240
73,895
-0.15(-6.28%)
Mar 19, 2009
2.470
2.470
2.390
2.390
52,334
+0.02(+0.91%)
Mar 18, 2009
2.275
2.406
2.190
2.369
92,147
+0.06(+2.52%)
Mar 17, 2009
2.300
2.310
2.240
2.310
51,608
+0.01(+0.27%)
Mar 16, 2009
2.300
2.340
2.260
2.304
1,113,384
+0.10(+4.73%)
Mar 13, 2009
2.304
2.304
2.176
2.200
385,236
+0.02(+0.92%)
Mar 12, 2009
2.148
2.213
2.140
2.180
300,966
+0.08(+3.81%)
Mar 11, 2009
2.310
2.310
2.100
2.100
122,037
+0.10(+5.00%)
Mar 10, 2009
1.903
2.120
1.880
2.000
354,179
+0.21(+11.89%)
Mar 09, 2009
1.843
1.880
1.722
1.788
341,126
-0.03(-1.42%)
Mar 06, 2009
1.890
1.930
1.760
1.813
357,830
-0.05(-2.51%)
Mar 05, 2009
2.060
2.060
1.860
1.860
173,805
-0.24(-11.43%)
Mar 04, 2009
2.200
2.200
2.065
2.100
392,923
+0.15(+7.90%)
Mar 02, 2009
2.140
2.230
1.940
1.946
273,439
-0.39(-16.79%)
Feb 27, 2009
2.270
2.380
2.204
2.339
216,962
+0.03(+1.48%)
Feb 26, 2009
2.300
2.422
2.280
2.305
461,901
+0.01(+0.22%)
Feb 25, 2009
2.379
2.380
2.206
2.300
605,296
-0.03(-1.29%)
Feb 24, 2009
2.114
2.330
2.080
2.330
447,349
+0.22(+10.27%)
Feb 23, 2009
2.296
2.296
2.050
2.113
363,968
-0.12(-5.35%)
Feb 20, 2009
2.377
2.377
2.230
2.232
361,358
-0.22(-8.88%)
Feb 19, 2009
2.231
2.450
2.231
2.450
58,541
+0.21(+9.37%)
Feb 18, 2009
2.520
2.520
2.230
2.240
175,241
-0.31(-12.16%)
Feb 17, 2009
2.580
2.640
2.527
2.550
261,510
-0.09(-3.54%)
Feb 13, 2009
2.760
2.760
2.610
2.643
91,448
-0.16(-5.59%)
Feb 12, 2009
2.750
2.837
2.719
2.800
69,875
+0.01(+0.36%)
Feb 11, 2009
2.881
2.952
2.790
2.790
32,383
-0.04(-1.41%)
Feb 10, 2009
2.944
3.007
2.830
2.830
19,015
-0.10(-3.41%)
Feb 09, 2009
2.830
2.950
2.799
2.930
55,071
+0.10(+3.59%)
Feb 06, 2009
2.925
2.929
2.800
2.829
30,984
-0.08(-2.80%)
Feb 05, 2009
2.992
2.992
2.860
2.910
38,704
-0.12(-3.93%)
Feb 04, 2009
2.830
3.190
2.830
3.029
143,057
+0.20(+7.04%)
Feb 03, 2009
2.860
2.865
2.734
2.830
33,867
+0.08(+2.80%)
Feb 02, 2009
3.045
3.045
2.678
2.753
182,280
-0.30(-9.74%)
Jan 30, 2009
3.346
3.350
3.050
3.050
70,493
-0.27(-8.12%)
Jan 29, 2009
3.854
3.854
3.320
3.320
102,503
-0.57(-14.66%)
Jan 28, 2009
3.902
3.933
3.800
3.890
146,089
+0.11(+2.91%)
Jan 27, 2009
3.800
3.857
3.750
3.780
4,035
+0.05(+1.34%)
Jan 26, 2009
3.713
3.858
3.690
3.730
33,714
+0.06(+1.63%)
Jan 23, 2009
3.570
3.756
3.558
3.670
42,575
-0.02(-0.54%)
Jan 22, 2009
3.620
3.690
3.464
3.690
73,600
+0.03(+0.82%)
Jan 21, 2009
3.601
3.673
3.520
3.660
118,777
+0.09(+2.60%)
Jan 20, 2009
3.870
3.885
3.537
3.567
69,223
-0.25(-6.61%)
Jan 16, 2009
3.886
3.886
3.723
3.820
17,845
+0.04(+0.94%)
Jan 15, 2009
3.620
3.870
3.620
3.785
14,912
+0.18(+4.87%)
Jan 14, 2009
3.800
3.800
3.601
3.609
11,868
-0.27(-7.07%)
Jan 13, 2009
3.615
3.907
3.615
3.883
42,656
+0.16(+4.28%)
Jan 12, 2009
3.930
3.975
3.724
3.724
69,392
-0.25(-6.20%)
Jan 09, 2009
4.007
4.100
3.933
3.970
22,170
-0.19(-4.57%)
Jan 08, 2009
3.910
4.160
3.910
4.160
11,847
+0.21(+5.38%)
Jan 07, 2009
3.970
3.984
3.897
3.947
25,165
-0.09(-2.20%)
Jan 06, 2009
4.150
4.250
3.989
4.036
47,688
-0.00(-0.11%)
Jan 05, 2009
3.950
4.130
3.847
4.041
71,775
+0.16(+4.15%)
Jan 02, 2009
3.691
3.950
3.691
3.880
59,038
+0.25(+6.89%)
Dec 31, 2008
3.641
3.645
3.500
3.630
34,781
+0.18(+5.19%)
Dec 30, 2008
3.490
3.603
3.401
3.451
51,054
+0.04(+1.20%)
Dec 29, 2008
3.380
3.483
3.380
3.410
74,266
+0.06(+1.79%)
Dec 26, 2008
3.500
3.500
3.250
3.350
16,788
+0.00(+0.00%)
Dec 24, 2008
3.350
3.380
3.321
3.350
21,542
+0.00(+0.00%)
Dec 23, 2008
3.390
3.440
3.330
3.350
87,948
+0.02(+0.65%)
Dec 22, 2008
3.490
3.490
3.280
3.329
55,715
-0.01(-0.34%)
Dec 19, 2008
3.386
3.482
3.290
3.340
33,774
-0.07(-2.14%)
Dec 18, 2008
3.583
3.610
3.410
3.413
99,463
-0.24(-6.49%)
Dec 17, 2008
3.556
3.700
3.200
3.650
22,947
+0.09(+2.61%)
Dec 16, 2008
3.280
3.570
3.280
3.557
90,702
+0.32(+9.78%)
Dec 15, 2008
3.370
3.440
3.225
3.240
36,881
-0.09(-2.64%)
Dec 12, 2008
3.180
3.330
3.131
3.328
179,278
+0.06(+1.93%)
Dec 11, 2008
3.365
3.400
3.260
3.265
44,398
-0.04(-1.18%)
Dec 10, 2008
3.335
3.360
3.270
3.304
91,807
+0.02(+0.73%)
Dec 09, 2008
3.320
3.390
3.275
3.280
121,533
-0.02(-0.61%)
Dec 08, 2008
3.290
3.429
3.270
3.300
75,816
+0.20(+6.33%)
Dec 05, 2008
3.066
3.103
2.970
3.103
151,858
+0.06(+2.09%)
Dec 04, 2008
3.177
3.300
3.020
3.040
289,135
+0.01(+0.33%)
Dec 03, 2008
2.970
3.123
2.964
3.030
44,794
+0.02(+0.51%)
Dec 02, 2008
3.280
3.319
3.000
3.015
144,961
-0.21(-6.43%)
Dec 01, 2008
3.423
3.494
3.070
3.222
328,545
-0.15(-4.56%)
Nov 28, 2008
3.270
3.400
3.270
3.376
29,475
-0.02(-0.71%)
Nov 26, 2008
3.174
3.400
3.174
3.400
50,377
+0.10(+3.03%)
Nov 25, 2008
3.349
3.600
3.184
3.300
208,012
+0.07(+2.10%)
Nov 24, 2008
3.149
3.247
3.040
3.232
242,285
+0.13(+4.33%)
Nov 21, 2008
3.095
3.098
2.831
3.098
343,386
+0.39(+14.32%)
Nov 20, 2008
3.008
3.008
2.710
2.710
273,300
-0.35(-11.29%)
Nov 19, 2008
3.260
3.260
3.040
3.055
326,898
-0.26(-7.94%)
Nov 18, 2008
3.478
3.550
3.250
3.318
82,962
-0.22(-6.28%)
Nov 17, 2008
3.692
3.692
3.422
3.541
65,855
-0.15(-4.18%)
Nov 14, 2008
3.945
3.945
3.685
3.696
132,208
-0.26(-6.68%)
Nov 13, 2008
3.747
3.960
3.550
3.960
239,527
+0.27(+7.32%)
Nov 12, 2008
3.750
3.800
3.610
3.690
55,149
-0.17(-4.40%)
Nov 11, 2008
3.920
3.920
3.770
3.860
46,412
-0.04(-1.05%)
Nov 10, 2008
4.130
4.190
3.900
3.901
339,808
-0.07(-1.86%)
Nov 07, 2008
4.062
4.173
3.900
3.975
59,946
+0.07(+1.70%)
Nov 06, 2008
4.050
4.060
3.825
3.909
74,747
-0.22(-5.36%)
Nov 05, 2008
4.448
4.448
4.060
4.130
189,130
-0.42(-9.23%)
Nov 04, 2008
4.550
4.710
4.430
4.550
214,963
+0.60(+15.19%)
Nov 03, 2008
3.950
3.950
3.950
0
+0.00(+0.00%)
Oct 31, 2008
3.864
4.010
3.850
3.950
44,062
+0.08(+2.07%)
Oct 30, 2008
3.908
3.908
3.715
3.870
78,066
+0.28(+7.80%)
Oct 29, 2008
3.559
3.640
3.470
3.590
110,049
+0.19(+5.65%)
Oct 28, 2008
3.400
3.450
3.185
3.398
141,094
+0.17(+5.20%)
Oct 27, 2008
3.405
3.442
3.230
3.230
114,645
-0.29(-8.32%)
Oct 24, 2008
3.523
3.523
3.132
3.523
54,791
+0.12(+3.41%)
Oct 23, 2008
3.407
3.605
3.330
3.407
36,836
-0.05(-1.52%)
Oct 22, 2008
3.460
3.550
3.364
3.460
58,752
-0.27(-7.30%)
Oct 21, 2008
3.732
4.080
3.732
3.732
53,448
-0.20(-5.04%)
Oct 20, 2008
3.930
3.930
3.626
3.930
133,826
+0.24(+6.61%)
Oct 17, 2008
3.687
4.073
3.682
3.687
101,651
+0.13(+3.66%)
Oct 16, 2008
3.557
3.700
3.422
3.557
144,958
-0.02(-0.44%)
Oct 15, 2008
3.572
3.716
3.410
3.572
124,141
-0.05(-1.51%)
Oct 14, 2008
3.500
4.390
3.459
3.627
190,909
+0.13(+3.63%)
Oct 13, 2008
3.500
4.350
3.100
3.500
218,775
+0.34(+10.66%)
Oct 10, 2008
3.163
3.238
2.700
3.163
1,411,337
-0.38(-10.63%)
Oct 09, 2008
3.539
4.329
3.492
3.539
1,612,739
-0.61(-14.73%)
Oct 08, 2008
4.150
4.157
3.532
4.150
1,608,124
+0.14(+3.50%)
Oct 07, 2008
4.387
4.651
3.992
4.010
1,026,666
-0.38(-8.60%)
Oct 06, 2008
4.387
4.740
3.780
4.387
4,067,399
-0.41(-8.54%)
Oct 03, 2008
4.797
5.030
4.650
4.797
2,166,100
+0.18(+3.81%)
Oct 02, 2008
4.621
5.133
4.617
4.621
530,880
-0.44(-8.68%)
Oct 01, 2008
5.060
5.380
5.010
5.060
266,097
-0.26(-4.89%)
Sep 30, 2008
5.320
5.320
5.050
5.320
2,392,267
+0.39(+7.95%)
Sep 29, 2008
5.480
5.430
4.770
4.928
130,753
-0.55(-10.07%)
Sep 26, 2008
5.480
5.749
5.280
5.480
125,972
-0.33(-5.68%)
Sep 25, 2008
5.810
5.810
5.810
5.810
0
+0.00(+0.00%)
Sep 24, 2008
5.810
6.140
5.810
5.810
40,970
-0.25(-4.13%)
Sep 23, 2008
6.261
6.420
6.060
6.060
76,303
-0.20(-3.21%)
Sep 22, 2008
6.261
6.503
6.180
6.261
149,776
+0.01(+0.15%)
Sep 19, 2008
6.252
6.400
5.933
6.252
640,153
+0.38(+6.43%)
Sep 18, 2008
5.874
6.295
5.640
5.874
1,889,424
-0.06(-1.07%)
Sep 17, 2008
5.938
6.466
5.640
5.938
176,864
-0.47(-7.37%)
Sep 16, 2008
6.410
6.447
6.180
6.410
310,573
-0.18(-2.73%)
Sep 15, 2008
6.590
6.761
6.566
6.590
482,335
-0.35(-5.03%)
Sep 12, 2008
6.939
7.120
6.900
6.939
283,910
+0.08(+1.22%)
Sep 11, 2008
6.856
6.920
6.653
6.856
426,350
-0.00(-0.02%)
Sep 10, 2008
6.857
6.965
6.629
6.857
220,212
+0.13(+1.89%)
Sep 09, 2008
6.730
7.070
6.720
6.730
82,494
-0.39(-5.48%)
Sep 08, 2008
7.120
7.320
7.040
7.120
116,920
+0.01(+0.11%)
Sep 05, 2008
7.112
7.340
6.744
7.112
66,930
-0.21(-2.84%)
Sep 04, 2008
7.320
8.045
7.180
7.320
240,542
-0.62(-7.81%)
Sep 03, 2008
7.940
7.958
7.629
7.940
122,162
+0.37(+4.89%)
Sep 02, 2008
7.570
7.775
7.563
7.570
75,551
-0.17(-2.20%)
Aug 29, 2008
7.740
7.800
7.565
7.740
141,427
+0.19(+2.53%)
Aug 28, 2008
7.255
7.549
7.320
7.549
69,576
+0.29(+4.06%)
Aug 27, 2008
7.255
7.270
7.090
7.255
22,429
+0.12(+1.75%)
Aug 26, 2008
7.130
7.152
6.942
7.130
52,179
+0.12(+1.72%)
Aug 25, 2008
7.009
7.250
6.980
7.009
21,244
-0.24(-3.32%)
Aug 22, 2008
7.250
7.311
7.190
7.250
101,232
+0.02(+0.28%)
Aug 21, 2008
7.230
7.330
7.024
7.230
92,395
+0.12(+1.69%)
Aug 20, 2008
7.110
7.110
6.840
7.110
150,450
+0.29(+4.22%)
Aug 19, 2008
7.034
6.950
6.792
6.822
125,879
-0.21(-3.02%)
Aug 18, 2008
7.034
7.260
7.034
7.034
324,300
-0.14(-2.01%)
Aug 15, 2008
7.178
7.178
7.056
7.178
32,976
-0.12(-1.67%)
Aug 14, 2008
7.300
7.340
7.150
7.300
329,453
+0.01(+0.11%)
Aug 13, 2008
7.292
7.292
7.000
7.292
57,873
+0.12(+1.74%)
Aug 12, 2008
7.320
7.372
7.080
7.168
744,502
-0.15(-2.08%)
Aug 11, 2008
7.320
7.455
7.280
7.320
146,174
-0.00(-0.01%)
Aug 08, 2008
7.321
7.450
6.918
7.321
53,550
+0.26(+3.68%)
Aug 07, 2008
7.061
7.130
6.970
7.061
686,264
-0.01(-0.20%)
Aug 06, 2008
7.075
7.075
6.885
7.075
33,950
-0.01(-0.21%)
Aug 05, 2008
7.090
7.200
6.820
7.090
58,464
+0.09(+1.29%)
Aug 04, 2008
7.000
7.200
6.610
7.000
35,369
+0.16(+2.29%)
Aug 01, 2008
6.843
7.050
6.843
6.843
24,924
-0.28(-3.89%)
Jul 31, 2008
6.973
7.164
6.920
7.120
839,393
+0.15(+2.11%)
Jul 30, 2008
6.600
7.090
6.920
6.973
161,680
+0.37(+5.65%)
Jul 29, 2008
6.600
6.643
6.530
6.600
704,513
-0.03(-0.44%)
Jul 28, 2008
6.629
6.740
6.622
6.629
25,767
-0.07(-1.06%)
Jul 25, 2008
6.700
6.876
6.690
6.700
14,363
-0.06(-0.96%)
Jul 24, 2008
6.765
7.096
6.720
6.765
34,947
-0.29(-4.06%)
Jul 23, 2008
7.052
7.090
6.930
7.052
36,622
+0.14(+2.05%)
Jul 22, 2008
6.910
6.970
6.700
6.910
77,954
-0.04(-0.55%)
Jul 21, 2008
7.090
7.150
6.880
6.948
15,305
-0.14(-2.00%)
Jul 18, 2008
7.090
7.230
7.062
7.090
40,903
+0.10(+1.43%)
Jul 17, 2008
6.730
7.030
6.920
6.990
31,447
+0.26(+3.86%)
Jul 16, 2008
6.730
6.870
6.589
6.730
189,768
-0.22(-3.19%)
Jul 15, 2008
6.952
7.131
6.920
6.952
190,536
-0.30(-4.10%)
Jul 14, 2008
7.250
7.545
7.230
7.250
118,504
+0.25(+3.56%)
Jul 11, 2008
7.000
7.190
6.960
7.000
17,417
-0.35(-4.76%)
Jul 10, 2008
7.350
7.500
7.260
7.350
52,232
-0.01(-0.18%)
Jul 09, 2008
7.363
7.613
7.363
7.363
723,169
+0.34(+4.89%)
Jul 08, 2008
7.020
7.021
6.764
7.020
99,127
+0.22(+3.24%)
Jul 07, 2008
6.800
7.030
6.650
6.800
242,032
-0.12(-1.66%)
Jul 04, 2008
6.915
7.123
6.830
6.915
27,743
+0.00(+0.00%)
Jul 03, 2008
6.915
7.123
6.830
6.915
27,743
-0.21(-2.88%)
Jul 02, 2008
7.120
7.340
6.960
7.120
56,012
-0.18(-2.47%)
Jul 01, 2008
7.300
7.500
7.000
7.300
57,997
+0.15(+2.10%)
Jun 30, 2008
7.150
7.271
7.070
7.150
153,648
+0.00(+0.00%)
Jun 27, 2008
7.150
7.310
7.035
7.150
851,205
+0.01(+0.14%)
Jun 26, 2008
7.140
7.360
6.999
7.140
45,193
-0.31(-4.16%)
Jun 25, 2008
7.450
7.450
7.070
7.450
120,303
+0.26(+3.62%)
Jun 24, 2008
7.190
7.563
7.190
7.190
181,744
-0.43(-5.64%)
Jun 23, 2008
7.293
7.700
7.333
7.620
76,148
+0.33(+4.48%)
Jun 20, 2008
7.293
7.570
7.290
7.293
138,959
-0.06(-0.78%)
Jun 19, 2008
7.350
7.520
7.350
7.350
143,547
-0.18(-2.36%)
Jun 18, 2008
7.527
7.650
7.395
7.527
97,018
-0.22(-2.90%)
Jun 17, 2008
7.752
7.752
7.600
7.752
25,841
+0.08(+1.02%)
Jun 16, 2008
7.674
7.760
7.590
7.674
95,368
+0.05(+0.71%)
Jun 13, 2008
7.620
7.720
7.610
7.620
33,329
-0.07(-0.87%)
Jun 12, 2008
7.687
7.800
7.680
7.687
61,778
-0.07(-0.91%)
Jun 11, 2008
7.758
7.860
7.630
7.758
58,717
+0.06(+0.74%)
Jun 10, 2008
7.700
7.860
7.700
7.700
258,399
-0.31(-3.82%)
Jun 09, 2008
8.007
8.590
7.960
8.007
127,381
-0.59(-6.82%)
Jun 06, 2008
8.592
8.730
8.570
8.592
148,928
-0.06(-0.66%)
Jun 05, 2008
8.650
8.796
8.520
8.650
62,083
-0.04(-0.52%)
Jun 04, 2008
8.695
8.790
8.330
8.695
42,699
+0.53(+6.43%)
Jun 03, 2008
8.170
8.204
7.950
8.170
103,538
+0.08(+0.93%)
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.