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
Supernus Pharm
(NQ:
SUPN
)
27.12
+0.55 (+2.07%)
Official Closing Price
Updated: 4:15 PM EDT, May 31, 2024
Add to My Watchlist
Quote
Overview
Detailed Quote
Charting
Historical Prices
News
All News
News Headlines
Press Releases
Research
Quarterly Reports
Insider Filings
Other Filings
Historical Prices
Month:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
May 30, 2014
8.830
8.970
8.820
8.910
439,031
+0.03(+0.34%)
May 29, 2014
8.620
9.000
8.620
8.880
453,426
+0.25(+2.90%)
May 28, 2014
8.670
8.778
8.430
8.630
228,907
-0.02(-0.23%)
May 27, 2014
8.740
8.940
8.550
8.650
609,359
-0.05(-0.57%)
May 23, 2014
8.540
8.700
8.700
8.700
560,400
+0.09(+1.05%)
May 22, 2014
8.830
8.890
8.550
8.610
393,738
-0.14(-1.60%)
May 21, 2014
8.800
9.160
8.735
8.750
641,563
-0.08(-0.91%)
May 20, 2014
8.490
9.040
8.230
8.830
670,826
+0.34(+4.00%)
May 19, 2014
8.170
8.760
8.120
8.490
882,716
+0.26(+3.16%)
May 16, 2014
8.000
8.330
7.930
8.230
590,868
+0.17(+2.11%)
May 15, 2014
7.950
8.080
7.500
8.060
401,608
+0.12(+1.51%)
May 14, 2014
7.600
8.060
7.580
7.940
620,262
+0.14(+1.79%)
May 13, 2014
7.320
7.870
7.090
7.800
357,905
+0.23(+3.04%)
May 12, 2014
7.800
7.960
7.510
7.570
409,979
-0.16(-2.07%)
May 09, 2014
7.200
7.796
7.150
7.730
422,348
+0.41(+5.60%)
May 08, 2014
7.640
7.790
7.300
7.320
235,839
-0.31(-4.06%)
May 07, 2014
7.680
7.760
7.410
7.630
281,107
-0.07(-0.91%)
May 06, 2014
7.940
7.990
7.660
7.700
192,249
-0.28(-3.51%)
May 05, 2014
7.940
8.040
7.821
7.980
271,395
-0.02(-0.25%)
May 02, 2014
8.160
8.160
7.990
8.000
239,903
-0.17(-2.08%)
May 01, 2014
8.160
8.380
8.010
8.170
297,689
-0.04(-0.49%)
Apr 30, 2014
7.520
8.210
7.420
8.210
500,698
+0.64(+8.45%)
Apr 29, 2014
7.580
7.820
7.458
7.570
414,140
+0.00(+0.00%)
Apr 28, 2014
7.670
7.760
7.260
7.570
422,320
-0.11(-1.43%)
Apr 25, 2014
7.940
7.940
7.670
7.680
311,512
-0.32(-4.00%)
Apr 24, 2014
8.140
8.140
7.730
8.000
323,031
-0.06(-0.74%)
Apr 23, 2014
8.340
8.460
7.880
8.060
522,449
-0.32(-3.82%)
Apr 22, 2014
8.580
8.860
8.340
8.380
532,158
-0.23(-2.67%)
Apr 21, 2014
8.260
8.630
8.160
8.610
339,712
+0.35(+4.24%)
Apr 17, 2014
8.140
8.260
8.260
8.260
253,400
+0.07(+0.85%)
Apr 16, 2014
7.950
8.210
7.770
8.190
254,784
+0.27(+3.41%)
Apr 15, 2014
7.810
7.920
7.280
7.920
454,759
+0.11(+1.41%)
Apr 14, 2014
8.000
8.190
7.630
7.810
341,380
-0.12(-1.51%)
Apr 11, 2014
8.390
8.560
7.820
7.930
694,222
-0.54(-6.38%)
Apr 10, 2014
8.880
9.010
8.350
8.470
342,577
-0.39(-4.40%)
Apr 09, 2014
8.770
9.050
8.770
8.860
337,914
+0.09(+1.03%)
Apr 08, 2014
8.950
9.060
8.690
8.770
477,940
-0.07(-0.79%)
Apr 07, 2014
9.270
9.480
8.790
8.840
650,095
-0.48(-5.15%)
Apr 04, 2014
9.640
9.680
9.100
9.320
505,864
-0.24(-2.51%)
Apr 03, 2014
9.720
9.760
9.240
9.560
610,208
-0.20(-2.05%)
Apr 02, 2014
9.610
9.890
9.550
9.760
641,993
+0.21(+2.20%)
Apr 01, 2014
8.960
9.650
8.842
9.550
773,833
+0.61(+6.82%)
Mar 31, 2014
8.600
9.090
8.578
8.940
837,045
+0.39(+4.56%)
Mar 28, 2014
8.470
8.760
8.410
8.550
688,878
+0.05(+0.59%)
Mar 27, 2014
8.530
8.800
8.304
8.500
485,028
+0.01(+0.06%)
Mar 26, 2014
8.720
8.811
8.450
8.495
534,507
-0.15(-1.68%)
Mar 25, 2014
8.650
8.990
8.400
8.640
485,343
+0.01(+0.12%)
Mar 24, 2014
9.160
9.160
8.540
8.630
701,384
-0.48(-5.27%)
Mar 21, 2014
9.610
9.660
9.110
9.110
427,341
-0.50(-5.20%)
Mar 20, 2014
9.680
9.879
9.550
9.610
365,557
-0.13(-1.33%)
Mar 19, 2014
9.980
10.10
9.650
9.740
448,200
-0.27(-2.70%)
Mar 18, 2014
9.940
10.11
9.804
10.01
654,781
+0.11(+1.11%)
Mar 17, 2014
10.17
10.21
9.770
9.900
454,871
-0.17(-1.69%)
Mar 14, 2014
9.910
10.16
9.690
10.07
977,113
+0.31(+3.18%)
Mar 13, 2014
9.210
10.10
8.850
9.760
1,294,227
+0.61(+6.67%)
Mar 12, 2014
8.830
9.380
8.530
9.150
1,011,776
+0.26(+2.92%)
Mar 11, 2014
9.190
9.340
8.850
8.890
376,344
-0.31(-3.37%)
Mar 10, 2014
9.180
9.370
9.070
9.200
379,207
+0.02(+0.22%)
Mar 07, 2014
9.760
9.920
8.900
9.180
1,647,345
-0.56(-5.75%)
Mar 06, 2014
10.02
10.12
9.660
9.740
307,320
-0.28(-2.79%)
Mar 05, 2014
10.27
10.55
9.940
10.02
823,761
-0.23(-2.24%)
Mar 04, 2014
10.13
10.52
10.12
10.25
829,551
+0.20(+1.99%)
Mar 03, 2014
9.980
10.19
9.630
10.05
310,071
+0.01(+0.10%)
Feb 28, 2014
10.28
10.30
10.00
10.04
405,185
-0.22(-2.14%)
Feb 27, 2014
9.940
10.35
9.890
10.26
806,287
+0.28(+2.81%)
Feb 26, 2014
9.990
10.15
9.841
9.980
255,333
-0.03(-0.30%)
Feb 25, 2014
9.900
10.20
9.900
10.01
844,398
+0.08(+0.81%)
Feb 24, 2014
9.990
10.01
9.850
9.930
547,070
+0.09(+0.91%)
Feb 21, 2014
9.370
9.870
9.370
9.840
332,488
+0.45(+4.79%)
Feb 20, 2014
9.110
9.470
9.050
9.390
338,067
+0.25(+2.74%)
Feb 19, 2014
9.160
9.340
9.130
9.140
306,374
-0.05(-0.54%)
Feb 18, 2014
9.000
9.260
8.980
9.190
395,261
+0.19(+2.11%)
Feb 14, 2014
9.210
9.000
9.000
9.000
354,100
-0.21(-2.28%)
Feb 13, 2014
9.240
9.270
9.110
9.210
437,619
-0.02(-0.22%)
Feb 12, 2014
9.250
9.390
9.180
9.230
281,503
-0.04(-0.43%)
Feb 11, 2014
9.230
9.410
9.130
9.270
464,314
+0.04(+0.43%)
Feb 10, 2014
9.440
9.691
9.100
9.230
601,832
-0.23(-2.43%)
Feb 07, 2014
9.190
9.495
9.130
9.460
503,792
+0.26(+2.83%)
Feb 06, 2014
9.530
9.580
9.190
9.200
415,737
-0.29(-3.06%)
Feb 05, 2014
9.450
9.515
9.290
9.490
238,507
+0.01(+0.11%)
Feb 04, 2014
9.410
9.520
9.260
9.480
246,997
+0.07(+0.74%)
Feb 03, 2014
10.00
10.02
9.370
9.410
307,297
-0.36(-3.68%)
Jan 31, 2014
9.680
9.870
9.500
9.770
461,965
-0.02(-0.20%)
Jan 30, 2014
9.960
10.20
9.719
9.790
692,835
-0.16(-1.61%)
Jan 29, 2014
9.700
10.12
9.250
9.950
980,382
+0.21(+2.16%)
Jan 28, 2014
9.480
9.800
9.320
9.740
458,289
+0.30(+3.18%)
Jan 27, 2014
9.250
10.05
8.900
9.440
1,135,579
+0.30(+3.28%)
Jan 24, 2014
9.510
9.650
9.090
9.140
533,627
-0.42(-4.39%)
Jan 23, 2014
9.580
9.610
9.250
9.560
433,219
-0.08(-0.83%)
Jan 22, 2014
9.220
9.750
9.160
9.640
1,453,669
+0.40(+4.33%)
Jan 21, 2014
8.480
9.400
8.420
9.240
1,126,283
+0.77(+9.09%)
Jan 17, 2014
8.400
8.470
8.470
8.470
334,100
+0.07(+0.83%)
Jan 16, 2014
8.260
8.420
8.250
8.400
325,445
+0.10(+1.20%)
Jan 15, 2014
8.220
8.350
8.160
8.300
285,442
+0.08(+0.97%)
Jan 14, 2014
8.040
8.300
8.040
8.220
532,220
+0.18(+2.24%)
Jan 13, 2014
8.330
8.510
8.000
8.040
492,343
-0.34(-4.06%)
Jan 10, 2014
8.220
8.400
8.100
8.380
448,413
+0.19(+2.32%)
Jan 09, 2014
8.270
8.400
8.110
8.190
407,002
-0.12(-1.44%)
Jan 08, 2014
8.150
8.340
8.110
8.310
426,099
+0.11(+1.34%)
Jan 07, 2014
8.190
8.290
8.150
8.200
376,782
+0.09(+1.11%)
Jan 06, 2014
8.190
8.190
7.900
8.110
483,966
+0.06(+0.75%)
Jan 03, 2014
8.000
8.190
7.710
8.050
755,909
+0.40(+5.23%)
Jan 02, 2014
7.510
7.750
7.360
7.650
559,735
+0.11(+1.46%)
Dec 31, 2013
7.700
7.540
7.540
7.540
540,000
-0.21(-2.71%)
Dec 30, 2013
7.960
8.040
7.660
7.750
500,408
-0.21(-2.64%)
Dec 27, 2013
7.950
8.100
7.550
7.960
903,940
+0.01(+0.13%)
Dec 26, 2013
8.360
8.360
7.660
7.950
1,527,430
-0.43(-5.13%)
Dec 24, 2013
8.820
9.050
8.120
8.380
6,644,855
+0.98(+13.24%)
Dec 23, 2013
6.850
7.450
6.850
7.400
605,379
+0.55(+8.03%)
Dec 20, 2013
6.790
6.950
6.700
6.850
525,981
+0.10(+1.48%)
Dec 19, 2013
6.880
6.900
6.520
6.750
335,788
-0.12(-1.75%)
Dec 18, 2013
7.030
7.140
6.820
6.870
327,194
-0.12(-1.72%)
Dec 17, 2013
6.840
7.030
6.700
6.990
265,462
+0.17(+2.49%)
Dec 16, 2013
6.650
6.960
6.650
6.820
264,648
+0.16(+2.40%)
Dec 13, 2013
6.630
6.800
6.558
6.660
294,692
+0.01(+0.15%)
Dec 12, 2013
6.770
6.820
6.620
6.650
286,987
-0.12(-1.77%)
Dec 11, 2013
7.010
7.070
6.760
6.770
296,808
-0.22(-3.15%)
Dec 10, 2013
6.980
7.050
6.830
6.990
243,209
-0.01(-0.14%)
Dec 09, 2013
7.210
7.250
6.990
7.000
210,706
-0.23(-3.18%)
Dec 06, 2013
7.270
7.500
7.140
7.230
0
-0.04(-0.55%)
Dec 05, 2013
7.110
7.310
6.920
7.270
0
+0.13(+1.82%)
Dec 04, 2013
6.830
7.290
6.770
7.140
0
+0.19(+2.73%)
Dec 03, 2013
7.040
7.100
6.874
6.950
0
-0.11(-1.56%)
Dec 02, 2013
7.250
7.250
7.030
7.060
347,228
-0.17(-2.35%)
Nov 29, 2013
7.150
7.350
7.040
7.230
0
+0.08(+1.12%)
Nov 27, 2013
7.180
7.210
7.040
7.150
0
-0.02(-0.28%)
Nov 26, 2013
7.250
7.400
7.110
7.170
0
-0.04(-0.55%)
Nov 25, 2013
6.950
7.279
6.880
7.210
658,209
+0.26(+3.74%)
Nov 22, 2013
7.050
7.150
6.860
6.950
0
-0.12(-1.70%)
Nov 21, 2013
7.000
7.080
6.893
7.070
364,470
+0.12(+1.73%)
Nov 20, 2013
6.830
7.030
6.781
6.950
0
+0.11(+1.61%)
Nov 19, 2013
6.930
7.060
6.750
6.840
266,682
-0.08(-1.16%)
Nov 18, 2013
7.150
7.180
6.860
6.920
0
-0.20(-2.81%)
Nov 15, 2013
7.050
7.240
7.000
7.120
0
+0.03(+0.42%)
Nov 14, 2013
7.440
7.490
6.870
7.090
0
+0.19(+2.75%)
Nov 12, 2013
6.850
7.020
6.650
6.900
559,333
+0.05(+0.73%)
Nov 11, 2013
6.960
7.040
6.670
6.850
0
-0.13(-1.86%)
Nov 08, 2013
6.680
7.000
6.500
6.980
0
+0.28(+4.18%)
Nov 07, 2013
6.700
6.790
6.520
6.700
606,456
+0.04(+0.60%)
Nov 06, 2013
6.880
6.990
6.120
6.660
2,736,659
-0.22(-3.20%)
Nov 05, 2013
6.850
7.000
6.700
6.880
0
+0.00(+0.00%)
Nov 04, 2013
7.070
7.182
6.760
6.880
0
-0.13(-1.85%)
Nov 01, 2013
7.160
7.200
6.820
7.010
0
-0.06(-0.85%)
Oct 31, 2013
6.840
7.100
6.620
7.070
0
+0.21(+3.06%)
Oct 30, 2013
7.180
7.210
6.760
6.860
615,035
+0.18(+2.69%)
Oct 29, 2013
6.610
6.880
6.560
6.680
0
+0.08(+1.21%)
Oct 28, 2013
6.440
6.640
6.310
6.600
0
+0.15(+2.33%)
Oct 25, 2013
6.440
6.500
6.260
6.450
0
+0.03(+0.47%)
Oct 24, 2013
6.090
6.450
6.050
6.420
517,334
+0.37(+6.12%)
Oct 23, 2013
6.150
6.300
5.950
6.050
0
-0.12(-1.94%)
Oct 22, 2013
6.360
6.360
5.840
6.170
733,607
-0.20(-3.14%)
Oct 21, 2013
6.670
6.670
6.250
6.370
470,935
-0.32(-4.78%)
Oct 18, 2013
6.580
6.720
6.440
6.690
326,810
+0.14(+2.14%)
Oct 17, 2013
6.840
6.840
6.460
6.550
398,254
-0.15(-2.24%)
Oct 16, 2013
6.720
6.890
6.690
6.700
270,395
-0.02(-0.30%)
Oct 15, 2013
6.920
7.050
6.710
6.720
322,956
-0.20(-2.89%)
Oct 14, 2013
6.950
6.980
6.800
6.920
359,074
-0.04(-0.57%)
Oct 11, 2013
7.070
7.070
6.870
6.960
0
-0.10(-1.42%)
Oct 10, 2013
7.020
7.160
6.925
7.060
284,008
+0.07(+1.00%)
Oct 09, 2013
7.190
7.250
6.970
6.990
0
-0.22(-3.05%)
Oct 08, 2013
7.250
7.352
7.030
7.210
388,794
-0.02(-0.28%)
Oct 07, 2013
7.220
7.360
7.150
7.230
0
-0.02(-0.28%)
Oct 04, 2013
7.080
7.315
7.080
7.250
0
+0.15(+2.11%)
Oct 03, 2013
7.020
7.130
6.860
7.100
0
+0.07(+1.00%)
Oct 02, 2013
7.310
7.390
6.985
7.030
482,350
-0.31(-4.22%)
Oct 01, 2013
7.330
7.430
7.140
7.340
284,776
-0.11(-1.48%)
Sep 27, 2013
7.460
7.590
7.310
7.450
0
-0.01(-0.13%)
Sep 26, 2013
7.450
7.600
7.320
7.460
668,116
+0.05(+0.67%)
Sep 25, 2013
7.150
7.680
7.150
7.410
1,439,913
+0.28(+3.93%)
Sep 24, 2013
7.020
7.220
6.800
7.130
603,639
+0.12(+1.71%)
Sep 23, 2013
6.860
7.040
6.860
7.010
724,406
+0.16(+2.34%)
Sep 20, 2013
6.850
7.030
6.600
6.850
0
-0.02(-0.29%)
Sep 19, 2013
6.560
6.900
6.550
6.870
753,083
+0.29(+4.33%)
Sep 18, 2013
6.500
6.660
6.450
6.585
0
+0.09(+1.46%)
Sep 17, 2013
6.560
6.640
6.470
6.490
0
-0.07(-1.07%)
Sep 16, 2013
6.620
6.710
6.510
6.560
0
-0.06(-0.91%)
Sep 13, 2013
6.610
6.680
6.550
6.620
0
+0.04(+0.61%)
Sep 12, 2013
6.690
6.836
6.560
6.580
0
-0.07(-1.05%)
Sep 11, 2013
6.710
6.750
6.600
6.650
0
-0.07(-1.04%)
Sep 10, 2013
6.880
7.000
6.630
6.720
390,849
-0.11(-1.61%)
Sep 09, 2013
6.670
6.900
6.600
6.830
0
+0.16(+2.40%)
Sep 06, 2013
6.690
6.714
6.600
6.670
0
+0.02(+0.30%)
Sep 05, 2013
6.510
6.700
6.450
6.650
403,372
+0.12(+1.84%)
Sep 04, 2013
6.600
6.640
6.400
6.530
0
-0.10(-1.51%)
Sep 03, 2013
6.690
6.720
6.600
6.630
0
+0.01(+0.15%)
Aug 30, 2013
6.650
6.670
6.470
6.620
0
+0.01(+0.15%)
Aug 29, 2013
6.690
6.789
6.500
6.610
625,195
-0.11(-1.64%)
Aug 28, 2013
6.690
6.860
6.690
6.720
514,420
+0.01(+0.15%)
Aug 27, 2013
6.850
6.960
6.660
6.710
712,510
-0.21(-3.03%)
Aug 26, 2013
7.000
7.080
6.870
6.920
0
-0.07(-1.00%)
Aug 23, 2013
6.850
7.050
6.810
6.990
0
+0.33(+4.95%)
Aug 22, 2013
6.690
6.750
6.630
6.660
427,411
-0.05(-0.75%)
Aug 21, 2013
6.880
6.890
6.510
6.710
1,278,864
-0.02(-0.30%)
Aug 20, 2013
6.950
7.199
6.610
6.730
1,968,565
-0.17(-2.46%)
Aug 19, 2013
8.380
8.400
6.790
6.900
11,190,450
+0.26(+3.92%)
Aug 16, 2013
6.660
6.790
6.600
6.640
0
-0.01(-0.15%)
Aug 15, 2013
6.870
6.870
6.580
6.650
206,341
-0.27(-3.90%)
Aug 14, 2013
6.360
7.390
6.100
6.920
894,773
+0.68(+10.90%)
Aug 13, 2013
6.520
6.540
6.210
6.240
151,236
-0.24(-3.70%)
Aug 12, 2013
6.570
6.630
6.410
6.480
119,079
-0.02(-0.31%)
Aug 09, 2013
6.600
6.610
6.460
6.500
137,092
-0.11(-1.66%)
Aug 08, 2013
6.560
6.740
6.400
6.610
277,188
+0.03(+0.46%)
Aug 07, 2013
6.600
6.680
6.550
6.580
470,816
-0.04(-0.60%)
Aug 06, 2013
6.700
6.710
6.460
6.620
199,199
-0.07(-1.05%)
Aug 05, 2013
6.660
6.700
6.590
6.690
91,412
+0.06(+0.90%)
Aug 02, 2013
6.780
6.870
6.550
6.630
218,357
-0.18(-2.64%)
Aug 01, 2013
6.870
6.920
6.750
6.810
304,913
-0.04(-0.58%)
Jul 31, 2013
6.750
6.900
6.690
6.850
0
+0.10(+1.48%)
Jul 30, 2013
6.900
7.079
6.690
6.750
0
-0.12(-1.75%)
Jul 29, 2013
6.820
7.180
6.700
6.870
0
+0.03(+0.44%)
Jul 26, 2013
7.050
7.090
6.820
6.840
0
-0.11(-1.58%)
Jul 25, 2013
6.830
7.100
6.780
6.950
0
+0.12(+1.76%)
Jul 24, 2013
6.570
6.850
6.550
6.830
0
+0.29(+4.43%)
Jul 23, 2013
6.560
6.570
6.480
6.540
0
+0.00(+0.00%)
Jul 22, 2013
6.550
6.570
6.390
6.540
0
+0.03(+0.46%)
Jul 19, 2013
6.600
6.720
6.460
6.510
0
-0.08(-1.21%)
Jul 18, 2013
6.500
6.670
6.450
6.590
0
+0.09(+1.38%)
Jul 17, 2013
6.540
6.590
6.470
6.500
135,975
-0.04(-0.61%)
Jul 16, 2013
6.500
6.610
6.435
6.540
0
+0.00(+0.00%)
Jul 15, 2013
6.550
6.640
6.400
6.540
0
+0.01(+0.15%)
Jul 12, 2013
6.610
6.800
6.350
6.530
0
-0.07(-1.06%)
Jul 11, 2013
6.710
6.710
6.350
6.600
0
-0.06(-0.90%)
Jul 10, 2013
6.380
6.710
6.320
6.660
0
+0.23(+3.58%)
Jul 09, 2013
6.510
6.510
6.420
6.430
0
-0.07(-1.08%)
Jul 08, 2013
6.660
6.710
6.480
6.500
0
-0.18(-2.69%)
Jul 05, 2013
6.730
6.740
6.550
6.680
0
+0.04(+0.60%)
Jul 03, 2013
6.550
6.640
6.450
6.640
0
+0.06(+0.91%)
Jul 02, 2013
6.490
6.690
6.380
6.580
0
+0.18(+2.81%)
Jul 01, 2013
6.430
6.510
6.310
6.400
0
-0.03(-0.47%)
Jun 28, 2013
6.400
6.480
6.320
6.430
1,377,704
+0.16(+2.55%)
Jun 26, 2013
6.410
6.410
6.190
6.270
0
-0.13(-2.03%)
Jun 25, 2013
6.500
6.500
6.240
6.400
0
-0.11(-1.69%)
Jun 24, 2013
6.480
6.510
6.220
6.510
0
+0.07(+1.09%)
Jun 21, 2013
6.500
6.540
6.100
6.440
409,083
+0.00(+0.00%)
Jun 20, 2013
6.630
6.640
6.270
6.440
0
-0.27(-4.02%)
Jun 19, 2013
6.640
6.780
6.590
6.710
0
+0.04(+0.60%)
Jun 18, 2013
6.610
6.780
6.500
6.670
0
+0.02(+0.30%)
Jun 17, 2013
6.480
6.690
6.270
6.650
0
+0.34(+5.39%)
Jun 14, 2013
6.430
6.450
6.300
6.310
0
-0.17(-2.62%)
Jun 13, 2013
6.530
6.620
6.400
6.480
151,147
-0.10(-1.52%)
Jun 12, 2013
6.800
6.825
6.510
6.580
344,755
-0.22(-3.24%)
Jun 11, 2013
6.800
6.860
6.751
6.800
141,949
-0.05(-0.73%)
Jun 10, 2013
7.200
7.200
6.620
6.850
516,670
+0.03(+0.44%)
Jun 07, 2013
6.850
6.950
6.750
6.820
0
+0.03(+0.44%)
Jun 06, 2013
6.900
6.990
6.700
6.790
310,948
-0.17(-2.44%)
Jun 05, 2013
7.060
7.080
6.660
6.960
0
-0.13(-1.83%)
Jun 04, 2013
6.970
7.090
6.950
7.090
0
+0.09(+1.29%)
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.