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
Lantronix Inc
(NQ:
LTRX
)
3.620
-0.100 (-2.69%)
Streaming Delayed Price
Updated: 4:00 PM EDT, Jun 12, 2024
Add to My Watchlist
Quote
Overview
Detailed Quote
Charting
Historical Prices
News
All News
News Headlines
Press Releases
Research
Quarterly Reports
Insider Filings
Other Filings
Historical Prices
Month:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
May 24, 2011
3.460
3.510
3.450
3.490
2,270
+0.04(+1.16%)
May 23, 2011
3.450
3.450
3.450
3.450
3,233
+0.00(+0.00%)
May 20, 2011
3.450
3.450
3.420
3.450
4,700
-0.01(-0.29%)
May 19, 2011
3.410
3.460
3.380
3.460
7,770
+0.09(+2.67%)
May 18, 2011
3.560
3.570
3.270
3.370
6,500
-0.14(-4.08%)
May 17, 2011
3.560
3.620
3.470
3.514
5,962
-0.11(-2.94%)
May 16, 2011
3.660
3.660
3.560
3.620
3,913
+0.02(+0.56%)
May 13, 2011
3.560
3.600
3.530
3.600
1,183
+0.03(+0.84%)
May 12, 2011
3.840
3.840
3.550
3.570
6,248
-0.28(-7.27%)
May 11, 2011
3.810
3.850
3.810
3.850
1,633
-0.00(-0.00%)
May 10, 2011
3.850
3.850
3.840
3.850
1,298
+0.00(+0.00%)
May 09, 2011
3.980
3.995
3.800
3.850
8,900
+0.00(+0.00%)
May 06, 2011
3.850
3.990
3.850
3.850
9,715
-0.04(-1.03%)
May 05, 2011
3.850
3.960
3.760
3.890
7,500
-0.02(-0.51%)
May 04, 2011
3.990
4.000
3.850
3.910
14,600
-0.09(-2.25%)
May 03, 2011
4.000
4.000
3.850
4.000
17,256
+0.04(+1.01%)
May 02, 2011
3.950
4.000
3.900
3.960
3,792
-0.02(-0.50%)
Apr 29, 2011
3.940
3.980
3.860
3.980
733
+0.08(+2.05%)
Apr 28, 2011
3.900
3.990
3.900
3.900
6,480
-0.03(-0.76%)
Apr 27, 2011
3.800
3.930
3.800
3.930
16,718
+0.21(+5.65%)
Apr 26, 2011
3.860
4.000
3.720
3.720
7,713
-0.13(-3.38%)
Apr 25, 2011
3.950
3.950
3.810
3.850
23,966
+0.00(+0.00%)
Apr 21, 2011
3.900
3.900
3.850
3.850
6,083
-0.03(-0.77%)
Apr 20, 2011
3.900
3.930
3.880
3.880
11,863
+0.03(+0.78%)
Apr 19, 2011
3.870
3.870
3.820
3.850
14,757
-0.10(-2.53%)
Apr 18, 2011
3.850
3.950
3.850
3.950
2,546
+0.10(+2.60%)
Apr 15, 2011
3.900
3.905
3.850
3.850
9,812
-0.15(-3.75%)
Apr 14, 2011
3.900
4.000
3.900
4.000
2,475
+0.10(+2.56%)
Apr 13, 2011
3.970
4.000
3.900
3.900
8,397
-0.01(-0.26%)
Apr 12, 2011
3.910
3.950
3.880
3.910
5,800
-0.03(-0.76%)
Apr 11, 2011
3.980
4.000
3.900
3.940
2,800
-0.02(-0.51%)
Apr 08, 2011
3.880
3.960
3.800
3.960
11,050
+0.07(+1.85%)
Apr 06, 2011
3.888
3.888
3.888
3.888
0
-0.01(-0.31%)
Apr 05, 2011
3.870
3.980
3.860
3.900
2,927
+0.05(+1.30%)
Apr 04, 2011
3.850
3.850
3.850
3.850
4,564
+0.05(+1.32%)
Apr 01, 2011
3.750
3.800
3.750
3.800
7,925
+0.01(+0.26%)
Mar 31, 2011
3.680
3.800
3.660
3.790
5,988
+0.16(+4.41%)
Mar 30, 2011
3.630
3.630
3.630
3.630
8,816
-0.03(-0.82%)
Mar 29, 2011
3.660
3.660
3.660
3.660
6,295
-0.09(-2.40%)
Mar 28, 2011
3.710
3.750
3.710
3.750
428
+0.04(+1.08%)
Mar 25, 2011
3.660
3.710
3.600
3.710
15,100
+0.06(+1.64%)
Mar 24, 2011
3.650
3.650
3.640
3.650
7,500
-0.01(-0.28%)
Mar 23, 2011
3.660
3.660
3.660
3.660
250
+0.04(+1.12%)
Mar 22, 2011
3.580
3.620
3.530
3.620
1,900
+0.09(+2.55%)
Mar 21, 2011
3.520
3.562
3.500
3.530
18,085
+0.01(+0.28%)
Mar 18, 2011
3.530
3.550
3.500
3.520
2,492
+0.02(+0.57%)
Mar 16, 2011
3.500
3.500
3.500
3.500
0
-0.09(-2.48%)
Mar 15, 2011
3.510
3.650
3.510
3.589
5,506
-0.01(-0.31%)
Mar 14, 2011
3.610
3.610
3.600
3.600
1,696
-0.00(-0.03%)
Mar 11, 2011
3.600
3.601
3.600
3.601
20,600
-0.06(-1.61%)
Mar 10, 2011
3.600
3.660
3.561
3.660
1,000
+0.15(+4.27%)
Mar 09, 2011
3.750
3.750
3.450
3.510
9,734
-0.20(-5.39%)
Mar 07, 2011
3.710
3.710
3.710
3.710
0
-0.19(-4.87%)
Mar 04, 2011
3.900
3.900
3.900
3.900
480
+0.00(+0.00%)
Mar 03, 2011
3.830
3.990
3.830
3.900
2,500
+0.04(+1.04%)
Mar 02, 2011
3.800
3.985
3.760
3.860
1,799
-0.04(-1.03%)
Mar 01, 2011
3.870
4.050
3.760
3.900
6,218
+0.09(+2.36%)
Feb 28, 2011
3.880
3.900
3.810
3.810
11,493
-0.09(-2.31%)
Feb 25, 2011
3.860
3.920
3.860
3.900
6,200
+0.00(+0.00%)
Feb 24, 2011
3.970
3.970
3.850
3.900
12,596
-0.06(-1.52%)
Feb 23, 2011
3.990
3.990
3.960
3.960
1,700
-0.03(-0.75%)
Feb 22, 2011
4.050
4.080
3.990
3.990
16,719
-0.07(-1.70%)
Feb 18, 2011
3.960
4.090
3.960
4.059
26,614
+0.15(+3.81%)
Feb 17, 2011
3.900
3.960
3.900
3.910
16,512
+0.11(+2.89%)
Feb 16, 2011
3.800
3.800
3.800
3.800
331
-0.15(-3.80%)
Feb 15, 2011
3.760
3.950
3.750
3.950
8,497
+0.15(+3.95%)
Feb 14, 2011
3.670
3.930
3.360
3.800
36,934
+0.10(+2.70%)
Feb 11, 2011
3.670
3.750
3.670
3.700
1,700
+0.20(+5.71%)
Feb 09, 2011
3.500
3.500
3.500
3.500
200
-0.19(-5.15%)
Feb 07, 2011
3.740
3.690
3.690
3.690
53,200
+0.09(+2.50%)
Feb 04, 2011
3.410
3.720
3.410
3.600
18,234
+0.03(+0.84%)
Feb 03, 2011
3.470
3.570
3.470
3.570
400
+0.04(+1.13%)
Feb 01, 2011
3.460
3.530
3.530
3.530
1,500
+0.14(+4.13%)
Jan 31, 2011
3.370
3.430
3.370
3.390
2,600
-0.15(-4.24%)
Jan 27, 2011
3.460
3.540
3.540
3.540
9,200
+0.12(+3.66%)
Jan 26, 2011
3.459
3.459
3.380
3.415
1,633
-0.11(-3.26%)
Jan 25, 2011
3.440
3.600
3.440
3.530
17,480
+0.11(+3.22%)
Jan 24, 2011
3.385
3.420
3.385
3.420
300
-0.08(-2.29%)
Jan 21, 2011
3.500
3.500
3.370
3.500
3,791
-0.02(-0.57%)
Jan 20, 2011
3.520
3.520
3.520
3.520
200
-0.08(-2.22%)
Jan 19, 2011
3.490
3.600
3.490
3.600
3,121
+0.10(+2.85%)
Jan 18, 2011
3.500
3.500
3.500
3.500
900
-0.09(-2.50%)
Jan 14, 2011
3.550
3.650
3.537
3.590
1,974
+0.10(+2.86%)
Jan 13, 2011
3.750
3.895
3.490
3.490
7,300
-0.11(-2.95%)
Jan 12, 2011
3.570
3.649
3.570
3.596
10,231
+0.04(+1.01%)
Jan 11, 2011
3.600
3.600
3.560
3.560
3,300
+0.01(+0.28%)
Jan 10, 2011
3.510
3.550
3.510
3.550
4,574
+0.03(+0.85%)
Jan 05, 2011
3.560
3.520
3.520
3.520
2,800
-0.13(-3.56%)
Jan 03, 2011
3.640
3.650
3.650
3.650
7,100
-0.05(-1.35%)
Dec 31, 2010
3.620
3.700
3.470
3.700
3,345
+0.08(+2.21%)
Dec 30, 2010
3.550
3.719
3.430
3.620
12,423
+0.07(+1.97%)
Dec 29, 2010
3.550
3.550
3.550
3.550
200
+0.00(+0.00%)
Dec 28, 2010
3.960
3.960
3.550
3.550
8,200
-0.02(-0.56%)
Dec 27, 2010
3.800
3.800
3.560
3.570
6,904
-0.19(-5.05%)
Dec 23, 2010
3.930
4.000
3.755
3.760
5,100
-0.24(-6.00%)
Dec 22, 2010
3.950
4.000
3.921
4.000
16,080
+0.05(+1.27%)
Dec 21, 2010
3.950
3.950
3.830
3.950
2,617
+0.00(+0.00%)
Dec 17, 2010
3.550
3.950
3.950
3.950
11,400
+0.40(+11.27%)
Dec 16, 2010
3.500
3.550
3.450
3.550
8,300
+0.10(+2.90%)
Dec 15, 2010
3.450
3.550
3.440
3.450
5,291
+0.10(+2.99%)
Dec 14, 2010
3.600
3.600
3.340
3.350
3,300
-0.31(-8.47%)
Dec 13, 2010
3.600
3.740
3.580
3.660
9,789
+0.16(+4.57%)
Dec 10, 2010
3.550
3.750
3.500
3.500
30,784
-0.05(-1.41%)
Dec 09, 2010
3.350
3.550
3.350
3.550
15,636
+0.25(+7.57%)
Dec 08, 2010
3.250
3.350
3.250
3.300
19,105
+0.00(+0.00%)
Dec 07, 2010
3.100
3.310
3.100
3.300
76,102
+0.24(+7.84%)
Dec 06, 2010
3.000
3.170
3.000
3.060
156,155
+0.03(+0.99%)
Dec 03, 2010
3.060
3.060
2.955
3.030
105,568
-0.12(-3.81%)
Dec 02, 2010
3.080
3.170
2.900
3.150
2,400
+0.12(+3.96%)
Dec 01, 2010
3.040
3.080
3.030
3.030
35,408
-0.12(-3.81%)
Nov 30, 2010
3.110
3.150
2.992
3.150
16,117
+0.12(+3.96%)
Nov 29, 2010
2.980
3.050
2.980
3.030
10,602
-0.02(-0.66%)
Nov 24, 2010
3.050
3.050
3.050
3.050
0
-0.07(-2.24%)
Nov 23, 2010
3.060
3.120
2.865
3.120
1,485
+0.06(+1.96%)
Nov 22, 2010
3.100
3.130
3.060
3.060
7,152
+0.09(+3.03%)
Nov 19, 2010
2.900
2.970
2.850
2.970
900
+0.06(+2.06%)
Nov 18, 2010
2.890
2.960
2.890
2.910
6,001
-0.29(-9.06%)
Nov 17, 2010
3.170
3.220
3.170
3.200
1,350
-0.02(-0.62%)
Nov 16, 2010
3.100
3.220
3.040
3.220
3,769
-0.02(-0.62%)
Nov 15, 2010
3.260
3.260
3.240
3.240
2,331
-0.09(-2.70%)
Nov 12, 2010
3.150
3.330
3.030
3.330
17,832
+0.23(+7.42%)
Nov 11, 2010
3.200
3.390
3.000
3.100
26,051
-0.25(-7.46%)
Nov 10, 2010
3.190
3.350
3.090
3.350
1,166
+0.15(+4.68%)
Nov 09, 2010
3.380
3.500
3.190
3.200
27,862
-0.17(-5.04%)
Nov 08, 2010
3.330
3.370
3.330
3.370
450
-0.04(-1.18%)
Nov 05, 2010
3.370
3.410
3.300
3.410
3,718
+0.00(+0.00%)
Nov 04, 2010
3.300
3.450
3.300
3.410
2,799
+0.11(+3.33%)
Nov 03, 2010
3.040
3.330
3.040
3.300
9,264
+0.26(+8.55%)
Nov 02, 2010
3.230
3.230
3.020
3.040
1,434
+0.05(+1.67%)
Nov 01, 2010
3.320
3.320
2.800
2.990
17,646
-0.34(-10.21%)
Oct 29, 2010
3.550
3.560
3.330
3.330
500
-0.17(-4.86%)
Oct 28, 2010
3.390
3.500
3.390
3.500
4,343
+0.15(+4.48%)
Oct 27, 2010
3.250
3.350
3.250
3.350
3,812
+0.16(+5.02%)
Oct 25, 2010
3.400
3.400
3.190
3.190
3,154
-0.21(-6.18%)
Oct 22, 2010
3.400
3.400
3.400
3.400
7,964
+0.24(+7.46%)
Oct 21, 2010
3.150
3.164
3.050
3.164
4,584
+0.01(+0.37%)
Oct 20, 2010
3.152
3.152
3.152
3.152
250
+0.00(+0.08%)
Oct 19, 2010
3.160
3.160
3.150
3.150
1,364
-0.15(-4.55%)
Oct 18, 2010
3.280
3.300
3.280
3.300
350
-0.00(-0.12%)
Oct 15, 2010
3.304
3.304
3.304
3.304
166
-0.08(-2.25%)
Oct 13, 2010
3.240
3.380
3.380
3.380
7,800
+0.13(+4.00%)
Oct 12, 2010
3.260
3.260
3.250
3.250
728
-0.02(-0.61%)
Oct 11, 2010
3.400
3.400
3.270
3.270
592
+0.02(+0.62%)
Oct 08, 2010
3.320
3.320
3.250
3.250
935
+0.00(+0.00%)
Oct 07, 2010
3.290
3.290
3.250
3.250
866
-0.04(-1.22%)
Oct 05, 2010
3.300
3.290
3.290
3.290
5,200
-0.00(-0.00%)
Oct 04, 2010
3.290
3.300
3.290
3.290
1,030
+0.00(+0.00%)
Oct 01, 2010
3.320
3.350
3.290
3.290
734
-0.01(-0.30%)
Sep 30, 2010
3.320
3.320
3.251
3.300
1,115
-0.01(-0.30%)
Sep 29, 2010
3.160
3.310
3.110
3.310
4,533
+0.05(+1.57%)
Sep 28, 2010
3.280
3.280
3.100
3.259
3,342
-0.02(-0.65%)
Sep 27, 2010
3.199
3.320
3.180
3.280
7,135
+0.03(+0.95%)
Sep 24, 2010
3.235
3.249
3.235
3.249
1,166
+0.08(+2.49%)
Sep 21, 2010
3.170
3.170
3.170
3.170
200
+0.02(+0.64%)
Sep 20, 2010
3.250
3.310
3.100
3.150
2,000
-0.22(-6.53%)
Sep 17, 2010
3.350
3.370
3.260
3.370
1,518
+0.29(+9.42%)
Sep 15, 2010
3.340
3.350
3.080
3.080
6,873
-0.33(-9.57%)
Sep 13, 2010
3.440
3.406
3.406
3.406
2,500
-0.17(-4.86%)
Sep 09, 2010
3.590
3.580
3.580
3.580
700
+0.26(+7.83%)
Sep 08, 2010
3.600
3.620
3.320
3.320
4,990
-0.19(-5.41%)
Sep 07, 2010
3.700
3.700
3.420
3.510
1,800
-0.19(-5.14%)
Sep 03, 2010
3.860
3.860
3.700
3.700
4,540
+0.10(+2.77%)
Sep 02, 2010
3.752
3.800
3.560
3.600
8,983
-0.22(-5.76%)
Sep 01, 2010
3.820
3.830
3.820
3.820
400
+0.00(+0.00%)
Aug 31, 2010
3.820
3.820
3.820
3.820
151
+0.12(+3.24%)
Aug 30, 2010
3.420
3.810
3.420
3.700
3,914
+0.29(+8.50%)
Aug 27, 2010
3.500
3.500
3.410
3.410
1,422
-0.34(-9.07%)
Aug 26, 2010
3.770
3.770
3.750
3.750
2,026
-0.05(-1.32%)
Aug 25, 2010
3.830
3.830
3.800
3.800
1,300
-0.01(-0.13%)
Aug 24, 2010
3.805
3.805
3.805
3.805
333
+0.02(+0.53%)
Aug 23, 2010
3.750
3.990
3.750
3.785
4,006
-0.06(-1.69%)
Aug 20, 2010
3.770
3.890
3.770
3.850
912
+0.10(+2.63%)
Aug 19, 2010
3.760
4.000
3.752
3.752
1,206
-0.15(-3.81%)
Aug 18, 2010
3.940
3.940
3.890
3.900
2,164
+0.11(+2.90%)
Aug 17, 2010
3.790
3.900
3.580
3.790
3,616
+0.01(+0.26%)
Aug 16, 2010
3.870
3.900
3.780
3.780
337
-0.17(-4.30%)
Aug 12, 2010
4.000
3.950
3.950
3.950
1,800
+0.17(+4.50%)
Aug 11, 2010
3.870
3.870
3.780
3.780
727
-0.22(-5.50%)
Aug 09, 2010
3.980
4.000
4.000
4.000
8,500
-0.02(-0.50%)
Aug 06, 2010
4.160
4.160
4.020
4.020
4,553
-0.22(-5.19%)
Aug 05, 2010
4.100
4.240
4.042
4.240
2,572
+0.17(+4.18%)
Aug 03, 2010
4.110
4.070
4.070
4.070
2,600
-0.18(-4.24%)
Aug 02, 2010
4.200
4.250
4.200
4.250
675
+0.00(+0.00%)
Jul 28, 2010
4.250
4.250
4.250
4.250
0
-0.02(-0.47%)
Jul 27, 2010
4.250
4.270
4.220
4.270
1,553
+0.02(+0.47%)
Jul 26, 2010
3.990
4.260
3.990
4.250
2,844
+0.26(+6.52%)
Jul 23, 2010
3.840
4.000
3.840
3.990
2,100
+0.15(+3.91%)
Jul 22, 2010
3.850
3.900
3.750
3.840
7,216
-0.04(-1.03%)
Jul 21, 2010
3.530
3.880
3.510
3.880
2,600
+0.02(+0.52%)
Jul 20, 2010
3.640
3.860
3.510
3.860
2,185
+0.22(+6.04%)
Jul 19, 2010
3.630
3.640
3.630
3.640
1,000
+0.00(+0.00%)
Jul 16, 2010
3.660
3.750
3.640
3.640
2,292
-0.26(-6.67%)
Jul 15, 2010
3.740
3.900
3.730
3.900
2,432
+0.06(+1.56%)
Jul 13, 2010
3.840
3.840
3.840
3.840
0
-0.11(-2.78%)
Jul 08, 2010
3.670
3.950
3.950
3.950
1,300
+0.00(+0.00%)
Jul 02, 2010
3.910
3.950
3.950
3.950
8,000
+0.04(+1.02%)
Jul 01, 2010
3.910
3.910
3.910
3.910
630
-0.14(-3.46%)
Jun 30, 2010
4.047
4.050
3.910
4.050
4,835
-0.04(-0.98%)
Jun 29, 2010
4.090
4.090
4.080
4.090
700
-0.18(-4.22%)
Jun 25, 2010
4.480
4.480
4.110
4.270
13,612
-0.15(-3.39%)
Jun 24, 2010
4.380
4.540
4.380
4.420
2,582
-0.14(-3.07%)
Jun 22, 2010
4.530
4.560
4.560
4.560
2,200
+0.05(+1.11%)
Jun 21, 2010
4.590
4.600
4.510
4.510
2,800
-0.01(-0.22%)
Jun 18, 2010
4.530
4.560
4.520
4.520
603
-0.10(-2.16%)
Jun 17, 2010
4.610
4.620
4.610
4.620
503
+0.03(+0.65%)
Jun 16, 2010
4.599
4.620
4.544
4.590
4,593
+0.00(+0.00%)
Jun 15, 2010
4.530
4.600
4.520
4.590
731
+0.06(+1.32%)
Jun 14, 2010
4.500
4.530
4.490
4.530
11,000
-0.01(-0.22%)
Jun 11, 2010
4.540
4.590
4.530
4.540
4,683
-0.02(-0.44%)
Jun 10, 2010
4.500
4.590
4.500
4.560
9,906
-0.04(-0.87%)
Jun 09, 2010
4.520
4.600
4.520
4.600
2,958
+0.07(+1.55%)
Jun 08, 2010
4.520
4.570
4.510
4.530
24,335
-0.02(-0.44%)
Jun 07, 2010
4.550
4.700
4.520
4.550
3,600
+0.05(+1.11%)
Jun 04, 2010
4.470
4.500
4.450
4.500
14,975
-0.08(-1.75%)
Jun 03, 2010
4.600
4.600
4.500
4.580
7,488
+0.03(+0.66%)
Jun 02, 2010
4.510
4.600
4.500
4.550
7,800
+0.00(+0.00%)
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.