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
Liveperson Inc
(NQ:
LPSN
)
0.6864
+0.0082 (+1.21%)
Streaming Delayed Price
Updated: 4:00 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 31, 2007
6.350
6.410
6.220
6.310
187,262
-0.05(-0.79%)
May 30, 2007
6.200
6.360
6.160
6.360
132,297
+0.16(+2.58%)
May 29, 2007
6.350
6.360
6.200
6.200
213,173
-0.17(-2.67%)
May 25, 2007
6.400
6.430
6.320
6.370
157,339
-0.03(-0.47%)
May 24, 2007
6.470
6.580
6.370
6.400
69,665
-0.10(-1.54%)
May 23, 2007
6.630
6.780
6.490
6.500
77,597
-0.10(-1.52%)
May 22, 2007
6.420
6.940
6.400
6.600
183,097
+0.15(+2.33%)
May 21, 2007
6.320
6.480
6.320
6.450
113,571
+0.13(+2.06%)
May 18, 2007
6.200
6.370
6.100
6.320
84,910
+0.18(+2.93%)
May 17, 2007
6.200
6.260
6.140
6.140
95,060
-0.10(-1.60%)
May 16, 2007
6.260
6.310
6.220
6.240
86,738
-0.03(-0.48%)
May 15, 2007
6.260
6.380
6.250
6.270
112,111
-0.02(-0.32%)
May 14, 2007
6.500
6.520
6.260
6.290
101,078
-0.23(-3.53%)
May 11, 2007
6.680
6.740
6.336
6.520
194,430
-0.22(-3.26%)
May 10, 2007
6.750
6.750
6.580
6.740
525,633
-0.04(-0.66%)
May 09, 2007
6.570
6.870
6.570
6.785
202,386
+0.19(+2.80%)
May 08, 2007
6.570
6.690
6.550
6.600
364,833
-0.03(-0.45%)
May 07, 2007
6.580
6.680
6.570
6.630
384,252
+0.06(+0.91%)
May 04, 2007
6.510
6.630
6.510
6.570
521,252
+0.06(+0.92%)
May 03, 2007
6.740
6.790
6.340
6.510
481,494
-0.24(-3.48%)
May 02, 2007
6.760
6.800
6.400
6.745
1,539,048
-0.10(-1.53%)
May 01, 2007
6.970
7.015
6.350
6.850
502,020
-0.15(-2.14%)
Apr 30, 2007
7.020
7.070
7.000
7.000
390,182
-0.05(-0.71%)
Apr 27, 2007
7.020
7.377
7.000
7.050
408,019
+0.04(+0.57%)
Apr 26, 2007
7.290
7.290
6.990
7.010
741,275
-0.31(-4.23%)
Apr 25, 2007
7.400
7.470
7.280
7.320
252,913
-0.08(-1.08%)
Apr 24, 2007
7.550
7.630
7.340
7.400
168,308
-0.13(-1.73%)
Apr 23, 2007
7.340
7.630
7.340
7.530
210,039
+0.13(+1.76%)
Apr 20, 2007
7.490
7.490
7.290
7.400
129,882
-0.04(-0.54%)
Apr 19, 2007
7.400
7.490
7.250
7.440
237,044
+0.03(+0.40%)
Apr 18, 2007
7.340
7.460
7.300
7.410
83,558
+0.03(+0.41%)
Apr 17, 2007
7.460
7.470
7.250
7.380
155,957
-0.12(-1.60%)
Apr 16, 2007
7.350
7.550
7.250
7.500
92,895
+0.14(+1.90%)
Apr 13, 2007
7.410
7.430
7.160
7.360
102,150
-0.02(-0.27%)
Apr 12, 2007
7.310
7.400
7.250
7.380
203,780
+0.07(+0.96%)
Apr 11, 2007
7.340
7.400
7.250
7.310
174,337
+0.00(+0.00%)
Apr 10, 2007
7.440
7.440
7.250
7.310
323,480
-0.15(-2.01%)
Apr 09, 2007
7.290
7.490
7.240
7.460
604,367
+0.02(+0.27%)
Apr 05, 2007
7.530
7.630
7.380
7.440
997,583
-0.28(-3.63%)
Apr 04, 2007
7.210
7.770
7.210
7.720
692,601
-0.14(-1.78%)
Apr 03, 2007
7.750
7.910
7.670
7.860
382,524
+0.11(+1.42%)
Apr 02, 2007
7.920
7.930
7.690
7.750
322,233
-0.13(-1.65%)
Mar 30, 2007
7.750
7.920
7.600
7.880
373,500
+0.15(+1.94%)
Mar 29, 2007
7.580
7.730
7.570
7.730
416,045
+0.16(+2.11%)
Mar 28, 2007
7.470
7.590
7.290
7.570
326,734
+0.10(+1.34%)
Mar 27, 2007
7.400
7.630
7.350
7.470
585,440
+0.03(+0.40%)
Mar 26, 2007
7.380
7.450
7.280
7.440
428,635
+0.06(+0.81%)
Mar 23, 2007
7.380
7.410
7.300
7.380
383,083
+0.00(+0.00%)
Mar 22, 2007
7.320
7.410
7.300
7.380
213,588
+0.03(+0.41%)
Mar 21, 2007
7.310
7.400
7.250
7.350
297,073
+0.03(+0.41%)
Mar 20, 2007
6.740
7.358
6.690
7.320
617,874
+0.55(+8.12%)
Mar 19, 2007
6.610
6.770
6.500
6.770
76,746
+0.22(+3.36%)
Mar 16, 2007
6.790
6.800
6.550
6.550
162,908
-0.20(-2.96%)
Mar 15, 2007
6.720
6.880
6.450
6.750
153,978
+0.04(+0.60%)
Mar 14, 2007
6.690
6.720
6.500
6.710
111,127
+0.09(+1.36%)
Mar 13, 2007
6.800
6.800
6.531
6.620
144,011
-0.18(-2.65%)
Mar 12, 2007
6.590
6.960
6.400
6.800
386,171
+0.30(+4.62%)
Mar 09, 2007
6.570
6.590
6.320
6.500
567,419
-0.15(-2.26%)
Mar 08, 2007
6.660
6.960
6.630
6.650
678,330
-0.09(-1.34%)
Mar 07, 2007
6.400
6.780
6.250
6.740
833,190
+0.33(+5.15%)
Mar 06, 2007
5.900
6.410
5.898
6.410
778,819
+0.58(+9.95%)
Mar 05, 2007
5.800
5.890
5.740
5.830
934,545
+0.03(+0.52%)
Mar 02, 2007
5.800
5.836
5.750
5.800
173,576
+0.00(+0.00%)
Mar 01, 2007
5.800
5.830
5.690
5.800
140,691
-0.04(-0.68%)
Feb 28, 2007
5.970
5.970
5.690
5.840
209,912
-0.16(-2.67%)
Feb 27, 2007
6.020
6.050
5.890
6.000
476,398
-0.06(-0.99%)
Feb 26, 2007
6.020
6.060
5.980
6.060
212,484
+0.03(+0.50%)
Feb 23, 2007
6.050
6.060
6.020
6.030
171,084
-0.02(-0.33%)
Feb 22, 2007
6.040
6.060
6.020
6.050
201,007
+0.01(+0.17%)
Feb 21, 2007
6.010
6.060
5.980
6.040
128,888
-0.02(-0.33%)
Feb 20, 2007
6.060
6.080
6.000
6.060
297,318
+0.02(+0.33%)
Feb 16, 2007
6.050
6.070
5.930
6.040
247,328
-0.05(-0.82%)
Feb 15, 2007
6.110
6.190
5.910
6.090
221,832
-0.05(-0.81%)
Feb 14, 2007
6.150
6.250
6.080
6.140
674,814
-0.02(-0.32%)
Feb 13, 2007
6.070
6.250
6.040
6.160
217,477
-0.03(-0.48%)
Feb 12, 2007
6.500
6.500
6.190
6.190
242,555
-0.01(-0.16%)
Feb 09, 2007
6.700
6.700
6.130
6.200
1,148,365
+0.25(+4.20%)
Feb 08, 2007
5.900
6.160
5.830
5.950
346,957
+0.02(+0.34%)
Feb 07, 2007
5.960
6.130
5.840
5.930
129,424
-0.04(-0.74%)
Feb 06, 2007
6.260
6.350
5.960
5.974
80,771
-0.29(-4.57%)
Feb 05, 2007
6.260
6.400
6.210
6.260
179,479
+0.01(+0.16%)
Feb 02, 2007
6.280
6.280
6.020
6.250
176,509
-0.03(-0.48%)
Feb 01, 2007
6.190
6.300
5.991
6.280
138,153
+0.08(+1.29%)
Jan 31, 2007
5.900
6.360
5.710
6.200
266,698
+0.30(+5.08%)
Jan 30, 2007
5.260
6.050
5.260
5.900
518,260
+0.63(+11.95%)
Jan 29, 2007
5.330
5.330
5.240
5.270
38,094
-0.04(-0.75%)
Jan 26, 2007
5.370
5.390
5.300
5.310
74,952
-0.06(-1.12%)
Jan 25, 2007
5.380
5.400
5.350
5.370
47,158
+0.00(+0.00%)
Jan 24, 2007
5.390
5.450
5.350
5.370
166,614
+0.01(+0.19%)
Jan 23, 2007
5.330
5.396
5.330
5.360
88,062
+0.00(+0.00%)
Jan 22, 2007
5.440
5.440
5.330
5.360
103,940
-0.06(-1.11%)
Jan 19, 2007
5.350
5.430
5.210
5.420
115,259
+0.20(+3.83%)
Jan 18, 2007
5.200
5.270
5.160
5.220
127,281
-0.03(-0.57%)
Jan 17, 2007
5.200
5.300
5.200
5.250
113,059
-0.01(-0.19%)
Jan 16, 2007
5.150
5.350
5.080
5.260
168,257
+0.08(+1.54%)
Jan 12, 2007
5.140
5.210
5.080
5.180
73,180
+0.02(+0.39%)
Jan 11, 2007
4.990
5.210
4.990
5.160
143,278
+0.13(+2.58%)
Jan 10, 2007
5.090
5.130
4.980
5.030
136,081
-0.10(-1.95%)
Jan 09, 2007
5.150
5.150
5.050
5.130
170,786
+0.01(+0.20%)
Jan 08, 2007
5.230
5.230
5.050
5.120
117,546
-0.12(-2.29%)
Jan 05, 2007
5.100
5.300
5.100
5.240
100,567
+0.12(+2.34%)
Jan 04, 2007
5.260
5.310
5.050
5.120
233,331
-0.16(-3.03%)
Jan 03, 2007
5.170
5.450
5.170
5.280
219,986
+0.05(+0.96%)
Dec 29, 2006
5.320
5.360
5.100
5.230
116,891
-0.11(-2.06%)
Dec 28, 2006
5.340
5.400
5.220
5.340
94,244
+0.02(+0.38%)
Dec 27, 2006
5.130
5.390
5.130
5.320
99,081
+0.16(+3.10%)
Dec 26, 2006
5.310
5.310
5.160
5.160
63,905
-0.12(-2.27%)
Dec 22, 2006
5.380
5.380
5.220
5.280
108,523
-0.07(-1.31%)
Dec 21, 2006
5.160
5.440
5.050
5.350
188,254
+0.23(+4.49%)
Dec 20, 2006
4.900
5.230
4.900
5.120
337,927
+0.20(+4.07%)
Dec 19, 2006
4.800
4.930
4.730
4.920
196,191
+0.06(+1.23%)
Dec 18, 2006
4.550
4.930
4.550
4.860
389,727
+0.32(+7.05%)
Dec 15, 2006
4.420
4.540
4.300
4.540
197,940
+0.18(+4.13%)
Dec 14, 2006
4.540
4.540
4.270
4.360
301,186
-0.14(-3.11%)
Dec 13, 2006
4.550
4.550
4.470
4.500
147,993
-0.06(-1.32%)
Dec 12, 2006
4.550
4.650
4.500
4.560
204,951
+0.04(+0.88%)
Dec 11, 2006
4.670
4.710
4.420
4.520
305,025
-0.13(-2.80%)
Dec 08, 2006
4.750
4.770
4.620
4.650
163,885
+0.04(+0.87%)
Dec 07, 2006
4.790
4.800
4.610
4.610
179,404
-0.18(-3.76%)
Dec 06, 2006
5.020
5.020
4.780
4.790
214,419
-0.21(-4.20%)
Dec 05, 2006
4.850
5.130
4.790
5.000
388,628
+0.27(+5.71%)
Dec 04, 2006
4.840
4.870
4.550
4.730
452,580
-0.12(-2.47%)
Dec 01, 2006
4.890
5.050
4.670
4.850
554,060
+0.00(+0.00%)
Nov 30, 2006
5.010
5.110
4.800
4.850
383,400
-0.17(-3.39%)
Nov 29, 2006
5.170
5.220
5.000
5.020
136,165
-0.16(-3.09%)
Nov 28, 2006
5.180
5.250
5.100
5.180
151,440
-0.01(-0.19%)
Nov 27, 2006
5.200
5.250
5.100
5.190
193,021
-0.06(-1.14%)
Nov 24, 2006
5.210
5.280
5.190
5.250
34,900
+0.00(+0.00%)
Nov 22, 2006
5.200
5.340
5.150
5.250
136,439
+0.05(+0.96%)
Nov 21, 2006
5.260
5.390
5.200
5.200
241,292
-0.09(-1.70%)
Nov 20, 2006
5.200
5.380
5.200
5.290
245,195
+0.06(+1.15%)
Nov 17, 2006
5.360
5.440
5.230
5.230
117,533
-0.12(-2.24%)
Nov 16, 2006
5.410
5.510
5.340
5.350
212,811
-0.15(-2.73%)
Nov 15, 2006
5.300
5.550
5.300
5.500
391,005
+0.20(+3.77%)
Nov 14, 2006
5.560
5.640
5.290
5.300
239,996
-0.28(-5.02%)
Nov 13, 2006
5.330
5.610
5.270
5.580
156,409
+0.27(+5.08%)
Nov 10, 2006
5.490
5.610
5.300
5.310
140,408
-0.20(-3.63%)
Nov 09, 2006
5.570
5.600
5.470
5.510
166,829
-0.11(-1.96%)
Nov 08, 2006
5.700
5.700
5.510
5.620
73,649
-0.09(-1.58%)
Nov 07, 2006
5.830
5.840
5.630
5.710
106,986
-0.11(-1.89%)
Nov 06, 2006
5.650
6.000
5.590
5.820
183,065
+0.18(+3.19%)
Nov 03, 2006
5.550
5.900
5.410
5.640
359,274
+0.19(+3.49%)
Nov 02, 2006
5.190
5.570
5.190
5.450
218,327
+0.27(+5.21%)
Nov 01, 2006
5.450
5.600
5.140
5.180
244,986
-0.39(-7.00%)
Oct 31, 2006
5.720
5.780
5.570
5.570
74,343
-0.21(-3.63%)
Oct 30, 2006
5.850
5.920
5.700
5.780
52,097
-0.07(-1.20%)
Oct 27, 2006
5.890
5.940
5.850
5.850
59,415
-0.08(-1.35%)
Oct 26, 2006
5.880
5.940
5.710
5.930
133,338
+0.12(+2.07%)
Oct 25, 2006
5.730
5.910
5.450
5.810
565,676
+0.06(+1.04%)
Oct 24, 2006
5.500
5.820
5.500
5.750
219,138
+0.20(+3.60%)
Oct 23, 2006
5.550
5.660
5.490
5.550
101,192
-0.05(-0.89%)
Oct 20, 2006
5.710
5.770
5.540
5.600
51,030
-0.15(-2.61%)
Oct 19, 2006
5.760
5.830
5.750
5.750
29,133
+0.01(+0.11%)
Oct 18, 2006
5.700
5.800
5.700
5.744
78,367
+0.06(+1.12%)
Oct 17, 2006
5.740
5.800
5.500
5.680
82,720
-0.12(-2.07%)
Oct 16, 2006
5.700
5.860
5.700
5.800
121,931
+0.09(+1.58%)
Oct 13, 2006
5.750
5.810
5.670
5.710
67,271
-0.09(-1.55%)
Oct 12, 2006
5.810
5.840
5.530
5.800
124,289
+0.05(+0.87%)
Oct 11, 2006
5.625
5.850
5.625
5.750
309,701
+0.06(+1.05%)
Oct 10, 2006
5.610
5.740
5.580
5.690
47,221
+0.06(+1.07%)
Oct 09, 2006
5.640
5.710
5.500
5.630
48,720
-0.04(-0.71%)
Oct 06, 2006
5.650
5.720
5.520
5.670
62,818
+0.07(+1.25%)
Oct 05, 2006
5.490
5.680
5.390
5.600
124,884
+0.18(+3.32%)
Oct 04, 2006
5.280
5.470
5.280
5.420
43,294
+0.09(+1.73%)
Oct 03, 2006
5.270
5.410
5.250
5.328
83,876
+0.04(+0.72%)
Oct 02, 2006
5.340
5.750
5.240
5.290
252,700
-0.08(-1.49%)
Sep 29, 2006
5.190
5.480
5.140
5.370
194,495
+0.14(+2.68%)
Sep 28, 2006
5.190
5.260
5.120
5.230
189,763
+0.03(+0.58%)
Sep 27, 2006
5.420
5.420
5.200
5.200
152,290
-0.27(-4.94%)
Sep 26, 2006
5.680
5.680
5.250
5.470
419,481
-0.33(-5.69%)
Sep 25, 2006
5.420
5.800
5.397
5.800
113,281
+0.34(+6.23%)
Sep 22, 2006
5.640
5.640
5.370
5.460
89,081
-0.17(-3.02%)
Sep 21, 2006
5.750
5.800
5.550
5.630
57,035
-0.12(-2.09%)
Sep 20, 2006
5.680
5.827
5.620
5.750
230,568
-0.02(-0.35%)
Sep 19, 2006
5.770
5.830
5.700
5.770
124,026
+0.04(+0.70%)
Sep 18, 2006
5.870
5.870
5.660
5.730
123,701
-0.14(-2.39%)
Sep 15, 2006
5.840
6.000
5.760
5.870
145,255
+0.11(+1.91%)
Sep 14, 2006
5.700
5.820
5.650
5.760
155,692
+0.07(+1.23%)
Sep 13, 2006
5.500
5.750
5.470
5.690
425,427
+0.22(+4.02%)
Sep 12, 2006
5.170
5.610
5.150
5.470
191,916
+0.27(+5.19%)
Sep 11, 2006
4.940
5.250
4.920
5.200
93,284
+0.22(+4.42%)
Sep 08, 2006
5.150
5.150
4.920
4.980
117,307
-0.12(-2.35%)
Sep 07, 2006
5.080
5.145
4.890
5.100
120,800
+0.02(+0.39%)
Sep 06, 2006
5.130
5.210
5.060
5.080
71,208
-0.06(-1.17%)
Sep 05, 2006
5.040
5.150
5.000
5.140
55,337
+0.13(+2.59%)
Sep 01, 2006
5.195
5.300
4.860
5.010
161,117
-0.19(-3.65%)
Aug 31, 2006
5.115
5.200
5.030
5.200
142,930
+0.05(+0.97%)
Aug 30, 2006
4.790
5.420
4.700
5.150
339,218
+0.33(+6.85%)
Aug 29, 2006
4.950
4.950
4.820
4.820
129,274
-0.04(-0.82%)
Aug 28, 2006
4.780
4.990
4.780
4.860
139,700
+0.08(+1.67%)
Aug 25, 2006
4.740
4.810
4.560
4.780
44,343
+0.05(+1.06%)
Aug 24, 2006
4.820
4.820
4.620
4.730
52,247
-0.05(-1.05%)
Aug 23, 2006
4.670
4.811
4.670
4.780
112,224
+0.16(+3.46%)
Aug 22, 2006
4.290
4.620
4.290
4.620
143,511
+0.29(+6.70%)
Aug 21, 2006
4.540
4.540
4.300
4.330
238,537
-0.20(-4.42%)
Aug 18, 2006
4.890
5.000
4.400
4.530
283,758
-0.38(-7.74%)
Aug 17, 2006
4.240
5.210
4.240
4.910
686,274
+0.63(+14.72%)
Aug 16, 2006
4.250
4.340
4.240
4.280
187,570
+0.06(+1.42%)
Aug 15, 2006
3.860
4.290
3.860
4.220
984,781
+0.36(+9.33%)
Aug 14, 2006
3.860
3.900
3.720
3.860
237,067
-0.02(-0.52%)
Aug 11, 2006
3.740
3.880
3.740
3.880
88,312
+0.11(+2.92%)
Aug 10, 2006
3.900
3.900
3.750
3.770
101,586
-0.11(-2.84%)
Aug 09, 2006
3.870
3.980
3.780
3.880
131,839
+0.01(+0.26%)
Aug 08, 2006
3.830
4.000
3.760
3.870
347,526
+0.16(+4.31%)
Aug 07, 2006
4.260
4.280
3.700
3.710
325,051
-0.53(-12.50%)
Aug 04, 2006
4.200
4.350
4.050
4.240
473,951
-0.01(-0.24%)
Aug 03, 2006
4.020
4.340
4.000
4.250
258,765
+0.10(+2.41%)
Aug 02, 2006
4.140
4.303
4.133
4.150
131,635
+0.00(+0.00%)
Aug 01, 2006
4.010
4.250
4.010
4.150
129,439
+0.05(+1.22%)
Jul 31, 2006
4.300
4.350
4.100
4.100
239,579
-0.20(-4.65%)
Jul 28, 2006
4.300
4.430
4.260
4.300
148,150
-0.02(-0.46%)
Jul 27, 2006
4.380
4.460
4.250
4.320
141,790
-0.08(-1.82%)
Jul 26, 2006
4.390
4.520
4.310
4.400
101,407
+0.03(+0.69%)
Jul 25, 2006
4.340
4.670
4.210
4.370
275,233
+0.06(+1.39%)
Jul 24, 2006
4.160
4.350
4.120
4.310
122,192
+0.13(+3.11%)
Jul 21, 2006
4.190
4.220
4.150
4.180
57,021
+0.00(+0.00%)
Jul 20, 2006
4.210
4.240
4.160
4.180
62,828
-0.05(-1.18%)
Jul 19, 2006
4.230
4.280
4.000
4.230
215,621
+0.01(+0.24%)
Jul 18, 2006
4.010
4.220
4.000
4.220
97,980
+0.19(+4.71%)
Jul 17, 2006
4.020
4.110
4.000
4.030
104,288
-0.02(-0.49%)
Jul 14, 2006
4.140
4.160
4.000
4.050
135,506
-0.11(-2.64%)
Jul 13, 2006
4.270
4.280
4.150
4.160
183,719
-0.15(-3.48%)
Jul 12, 2006
4.170
4.340
4.170
4.310
185,065
+0.10(+2.38%)
Jul 11, 2006
4.350
4.360
4.090
4.210
197,730
-0.12(-2.77%)
Jul 10, 2006
4.450
4.460
4.320
4.330
83,482
-0.12(-2.70%)
Jul 07, 2006
4.380
4.570
4.380
4.450
152,671
+0.10(+2.30%)
Jul 06, 2006
4.510
4.556
4.350
4.350
239,351
-0.16(-3.55%)
Jul 05, 2006
4.800
4.800
4.440
4.510
162,502
-0.29(-6.04%)
Jul 03, 2006
4.830
4.860
4.770
4.800
90,405
-0.05(-1.03%)
Jun 30, 2006
4.740
4.930
4.740
4.850
358,180
+0.11(+2.32%)
Jun 29, 2006
4.890
5.010
4.560
4.740
435,500
-0.16(-3.27%)
Jun 28, 2006
4.930
5.000
4.870
4.900
325,101
-0.02(-0.41%)
Jun 27, 2006
5.060
5.100
4.900
4.920
404,430
-0.09(-1.80%)
Jun 26, 2006
5.410
5.670
5.000
5.010
349,300
-0.42(-7.73%)
Jun 23, 2006
5.250
5.660
5.140
5.430
386,250
+0.22(+4.22%)
Jun 22, 2006
5.090
5.250
4.980
5.210
135,095
+0.08(+1.56%)
Jun 21, 2006
4.900
5.190
4.840
5.130
134,630
+0.23(+4.69%)
Jun 20, 2006
4.840
5.030
4.840
4.900
87,818
+0.05(+1.03%)
Jun 19, 2006
5.150
5.300
4.850
4.850
196,104
-0.32(-6.19%)
Jun 16, 2006
5.059
5.400
4.890
5.170
437,399
+0.15(+2.99%)
Jun 15, 2006
4.700
5.050
4.470
5.020
281,166
+0.43(+9.37%)
Jun 14, 2006
4.330
4.800
4.050
4.590
355,133
+0.27(+6.25%)
Jun 13, 2006
4.690
4.850
4.250
4.320
417,507
-0.38(-8.09%)
Jun 12, 2006
4.920
4.920
4.700
4.700
211,998
-0.19(-3.89%)
Jun 09, 2006
4.830
5.060
4.710
4.890
408,209
+0.04(+0.82%)
Jun 08, 2006
4.950
5.010
4.850
4.850
272,752
-0.13(-2.61%)
Jun 07, 2006
5.050
5.060
4.900
4.980
309,490
-0.08(-1.58%)
Jun 06, 2006
5.020
5.120
5.000
5.060
169,945
+0.03(+0.60%)
Jun 05, 2006
5.000
5.100
4.980
5.030
375,134
+0.00(+0.00%)
Jun 02, 2006
5.020
5.100
4.930
5.030
580,506
+0.15(+3.07%)
Data & News supplied by
www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy
and
Terms and Conditions
.
About Us
|
Contact Us
|
Privacy Policy
|
User Agreement
|
Advertise With Us
|
Site Map
Home
|
News
|
Travel
|
Restaurants
|
Nightlife
|
Things To Do
|
Events
|
Directory
|
Real Estate
|
Blog
|
More
Copyright © 2010-2020 Livermore.com & California Media Partners, LLC. All rights reserved.