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
Sportsman's Wareh
(NQ:
SPWH
)
3.060
-0.020 (-0.65%)
Streaming Delayed Price
Updated: 4:00 PM EDT, Jun 10, 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, 2015
9.180
9.990
9.180
9.690
505,218
+0.13(+1.36%)
May 28, 2015
9.470
9.790
9.269
9.560
182,740
+0.16(+1.70%)
May 27, 2015
9.470
9.470
9.210
9.400
256,819
-0.08(-0.84%)
May 26, 2015
9.540
9.610
9.420
9.480
102,897
-0.10(-1.04%)
May 22, 2015
9.280
9.580
9.580
9.580
141,400
+0.26(+2.79%)
May 21, 2015
9.460
9.620
9.300
9.320
285,081
-0.16(-1.69%)
May 20, 2015
9.640
9.670
9.430
9.480
159,274
-0.18(-1.86%)
May 19, 2015
9.880
9.920
9.630
9.660
197,499
-0.26(-2.62%)
May 18, 2015
10.09
10.09
9.850
9.920
176,273
-0.17(-1.68%)
May 15, 2015
9.840
10.11
9.820
10.09
132,930
+0.26(+2.64%)
May 14, 2015
9.950
9.990
9.830
9.830
160,142
-0.14(-1.40%)
May 13, 2015
10.00
10.07
9.840
9.970
103,888
+0.02(+0.20%)
May 12, 2015
9.930
10.02
9.710
9.950
204,160
+0.02(+0.20%)
May 11, 2015
9.940
10.11
9.850
9.930
239,854
+0.09(+0.91%)
May 08, 2015
9.700
9.870
9.650
9.840
112,173
+0.22(+2.29%)
May 07, 2015
9.590
9.710
9.530
9.620
108,812
+0.01(+0.10%)
May 06, 2015
9.590
9.650
9.520
9.610
173,980
+0.06(+0.63%)
May 05, 2015
9.570
9.670
9.475
9.550
261,724
-0.06(-0.62%)
May 04, 2015
9.370
9.650
9.310
9.610
271,564
+0.20(+2.13%)
May 01, 2015
9.620
9.730
9.370
9.410
288,821
-0.22(-2.28%)
Apr 30, 2015
9.600
9.640
9.495
9.630
178,670
+0.02(+0.21%)
Apr 29, 2015
9.680
9.705
9.500
9.610
134,438
-0.10(-1.03%)
Apr 28, 2015
9.550
9.730
9.480
9.710
96,748
+0.11(+1.15%)
Apr 27, 2015
9.550
9.720
9.485
9.600
156,145
+0.07(+0.73%)
Apr 24, 2015
9.610
9.640
9.430
9.530
135,624
-0.01(-0.10%)
Apr 23, 2015
9.320
9.600
9.310
9.540
129,859
+0.18(+1.92%)
Apr 22, 2015
9.360
9.495
9.170
9.360
115,695
+0.00(+0.00%)
Apr 21, 2015
9.530
9.530
9.320
9.360
241,720
-0.15(-1.58%)
Apr 20, 2015
9.250
9.540
9.150
9.510
291,843
+0.26(+2.81%)
Apr 17, 2015
9.460
9.640
9.130
9.250
315,049
-0.31(-3.24%)
Apr 16, 2015
9.350
9.680
9.230
9.560
278,952
+0.16(+1.70%)
Apr 15, 2015
9.040
9.440
9.040
9.400
196,148
+0.39(+4.33%)
Apr 14, 2015
8.960
9.240
8.900
9.010
179,458
+0.08(+0.90%)
Apr 13, 2015
8.670
8.970
8.660
8.930
175,614
+0.28(+3.24%)
Apr 10, 2015
8.750
8.900
8.620
8.650
237,063
-0.10(-1.14%)
Apr 09, 2015
8.770
8.770
8.640
8.750
169,033
-0.03(-0.34%)
Apr 08, 2015
8.730
8.790
8.550
8.780
250,761
+0.08(+0.92%)
Apr 07, 2015
8.590
8.790
8.590
8.700
237,944
+0.09(+1.05%)
Apr 06, 2015
8.540
8.640
8.450
8.610
286,354
-0.10(-1.15%)
Apr 02, 2015
8.010
8.710
8.710
8.710
1,113,100
+0.74(+9.28%)
Apr 01, 2015
7.870
8.020
7.870
7.970
293,239
-0.02(-0.25%)
Mar 31, 2015
7.930
8.010
7.730
7.990
139,437
+0.01(+0.13%)
Mar 30, 2015
8.010
8.050
7.914
7.980
110,068
-0.01(-0.13%)
Mar 27, 2015
7.990
8.030
7.860
7.990
63,016
-0.01(-0.12%)
Mar 26, 2015
8.130
8.200
7.900
8.000
91,340
-0.12(-1.48%)
Mar 25, 2015
8.050
8.220
8.050
8.120
204,695
+0.05(+0.62%)
Mar 24, 2015
7.970
8.100
7.930
8.070
142,514
+0.10(+1.25%)
Mar 23, 2015
7.990
8.130
7.861
7.970
167,151
-0.11(-1.36%)
Mar 20, 2015
8.080
8.250
7.970
8.080
164,339
+0.08(+1.00%)
Mar 19, 2015
8.010
8.100
7.870
8.000
169,573
-0.01(-0.12%)
Mar 18, 2015
7.940
8.040
7.870
8.010
198,954
+0.05(+0.63%)
Mar 17, 2015
7.920
8.070
7.890
7.960
200,198
+0.03(+0.38%)
Mar 16, 2015
7.820
8.070
7.775
7.930
292,152
+0.21(+2.72%)
Mar 13, 2015
7.740
7.850
7.690
7.720
80,898
-0.03(-0.39%)
Mar 12, 2015
7.770
7.820
7.660
7.750
152,266
+0.00(+0.00%)
Mar 11, 2015
7.710
7.830
7.690
7.750
232,042
+0.07(+0.91%)
Mar 10, 2015
7.740
7.750
7.650
7.680
134,548
-0.07(-0.90%)
Mar 09, 2015
7.840
7.840
7.700
7.750
130,639
-0.05(-0.64%)
Mar 06, 2015
7.750
7.800
7.690
7.800
144,283
+0.02(+0.26%)
Mar 05, 2015
7.720
7.830
7.660
7.780
82,458
+0.06(+0.78%)
Mar 04, 2015
7.600
7.810
7.600
7.720
207,813
+0.12(+1.58%)
Mar 03, 2015
7.510
7.770
7.500
7.600
158,707
+0.09(+1.20%)
Mar 02, 2015
7.400
7.600
7.380
7.510
257,098
+0.15(+2.04%)
Feb 27, 2015
7.430
7.440
7.350
7.360
193,560
-0.07(-0.94%)
Feb 26, 2015
7.280
7.470
7.250
7.430
258,130
+0.14(+1.92%)
Feb 25, 2015
7.240
7.350
6.805
7.290
112,974
+0.06(+0.83%)
Feb 24, 2015
7.170
7.280
7.040
7.230
203,880
+0.07(+0.98%)
Feb 23, 2015
7.160
7.370
6.936
7.160
760,616
+0.00(+0.00%)
Feb 20, 2015
7.230
7.300
7.150
7.160
70,395
-0.04(-0.56%)
Feb 19, 2015
7.240
7.300
7.170
7.200
23,522
-0.08(-1.10%)
Feb 18, 2015
7.190
7.310
7.110
7.280
75,217
+0.06(+0.83%)
Feb 17, 2015
7.220
7.290
7.050
7.220
56,902
+0.00(+0.00%)
Feb 13, 2015
7.180
7.220
7.220
7.220
81,300
+0.01(+0.14%)
Feb 12, 2015
7.330
7.360
7.040
7.210
118,265
-0.10(-1.37%)
Feb 11, 2015
7.320
7.360
7.270
7.310
64,985
+0.01(+0.14%)
Feb 10, 2015
7.250
7.340
7.220
7.300
127,901
+0.04(+0.55%)
Feb 09, 2015
7.370
7.380
7.240
7.260
158,294
-0.16(-2.16%)
Feb 06, 2015
7.300
7.420
7.260
7.420
158,438
+0.10(+1.37%)
Feb 05, 2015
7.250
7.400
7.250
7.320
158,135
+0.05(+0.69%)
Feb 04, 2015
7.300
7.390
7.190
7.270
124,198
-0.02(-0.27%)
Feb 03, 2015
7.290
7.420
7.230
7.290
231,308
+0.00(+0.00%)
Feb 02, 2015
7.170
7.338
7.010
7.290
226,914
+0.16(+2.24%)
Jan 30, 2015
7.190
7.310
7.060
7.130
380,398
-0.07(-0.97%)
Jan 29, 2015
7.030
7.230
6.946
7.200
144,158
+0.16(+2.27%)
Jan 28, 2015
6.770
7.140
6.620
7.040
176,692
+0.28(+4.14%)
Jan 27, 2015
6.760
6.914
6.570
6.760
54,333
-0.07(-1.02%)
Jan 26, 2015
6.890
6.960
6.690
6.830
96,505
-0.06(-0.87%)
Jan 23, 2015
6.700
6.970
6.600
6.890
116,977
+0.22(+3.30%)
Jan 22, 2015
6.390
6.700
6.390
6.670
136,277
+0.34(+5.37%)
Jan 21, 2015
6.310
6.360
6.150
6.330
130,263
+0.04(+0.64%)
Jan 20, 2015
6.580
6.610
6.195
6.290
204,636
-0.08(-1.26%)
Jan 16, 2015
6.300
6.450
6.220
6.370
153,680
+0.03(+0.47%)
Jan 15, 2015
6.520
6.520
6.210
6.340
183,650
-0.16(-2.46%)
Jan 14, 2015
6.470
6.560
6.280
6.500
177,482
-0.08(-1.22%)
Jan 13, 2015
7.030
7.230
6.510
6.580
260,676
-0.46(-6.53%)
Jan 12, 2015
7.430
7.480
7.040
7.040
175,981
-0.41(-5.50%)
Jan 09, 2015
7.470
7.510
7.310
7.450
109,023
+0.00(+0.00%)
Jan 08, 2015
7.480
7.540
7.360
7.450
170,125
-0.04(-0.53%)
Jan 07, 2015
7.210
7.500
7.120
7.490
156,282
+0.29(+4.03%)
Jan 06, 2015
7.400
7.400
7.113
7.200
150,290
-0.16(-2.17%)
Jan 05, 2015
7.560
7.570
7.140
7.360
186,934
-0.03(-0.41%)
Jan 02, 2015
7.320
7.410
6.950
7.390
203,560
+0.07(+0.96%)
Dec 31, 2014
7.240
7.320
7.320
7.320
129,300
+0.13(+1.81%)
Dec 30, 2014
7.200
7.320
7.170
7.190
134,141
+0.00(+0.00%)
Dec 29, 2014
7.100
7.320
7.100
7.190
126,661
+0.06(+0.84%)
Dec 26, 2014
7.200
7.460
7.080
7.130
187,453
-0.02(-0.28%)
Dec 24, 2014
7.380
7.150
7.150
7.150
220,900
-0.24(-3.25%)
Dec 23, 2014
7.410
7.490
7.240
7.390
113,995
-0.02(-0.27%)
Dec 22, 2014
7.360
7.470
7.270
7.410
68,218
+0.04(+0.54%)
Dec 19, 2014
7.350
7.500
7.280
7.370
262,515
+0.00(+0.00%)
Dec 18, 2014
7.430
7.590
7.270
7.370
176,859
+0.12(+1.66%)
Dec 17, 2014
7.000
7.280
6.860
7.250
157,005
+0.25(+3.57%)
Dec 16, 2014
7.080
7.260
6.987
7.000
95,358
-0.07(-0.99%)
Dec 15, 2014
7.310
7.380
6.940
7.070
160,319
-0.24(-3.28%)
Dec 12, 2014
7.450
7.600
7.280
7.310
93,874
-0.20(-2.66%)
Dec 11, 2014
7.400
7.595
7.300
7.510
193,976
+0.14(+1.90%)
Dec 10, 2014
7.630
7.777
7.350
7.370
326,347
-0.23(-3.03%)
Dec 09, 2014
7.460
7.740
7.401
7.600
185,695
+0.09(+1.20%)
Dec 08, 2014
7.400
7.550
7.350
7.510
191,719
+0.11(+1.49%)
Dec 05, 2014
7.020
7.760
6.700
7.400
846,680
-0.29(-3.77%)
Dec 04, 2014
8.040
8.240
7.619
7.690
561,465
-0.41(-5.06%)
Dec 03, 2014
7.560
8.320
7.520
8.100
823,310
+0.51(+6.72%)
Dec 02, 2014
7.050
7.710
7.020
7.590
438,616
+0.57(+8.12%)
Dec 01, 2014
7.070
7.170
6.970
7.020
237,078
-0.03(-0.43%)
Nov 28, 2014
7.150
7.150
6.970
7.050
226,162
+0.06(+0.86%)
Nov 26, 2014
7.050
6.990
6.990
6.990
130,600
-0.02(-0.29%)
Nov 25, 2014
6.990
7.190
6.960
7.010
189,517
-0.09(-1.27%)
Nov 24, 2014
7.000
7.202
6.981
7.100
92,440
+0.08(+1.14%)
Nov 21, 2014
7.170
7.236
6.910
7.020
122,102
-0.07(-0.99%)
Nov 20, 2014
6.850
7.170
6.840
7.090
49,610
+0.24(+3.50%)
Nov 19, 2014
6.850
6.930
6.810
6.850
52,768
-0.05(-0.72%)
Nov 18, 2014
6.900
7.000
6.850
6.900
79,958
-0.01(-0.14%)
Nov 17, 2014
7.250
7.250
6.900
6.910
85,020
-0.14(-1.99%)
Nov 14, 2014
7.010
7.100
6.960
7.050
61,629
+0.02(+0.28%)
Nov 13, 2014
7.200
7.259
7.000
7.030
80,664
-0.20(-2.77%)
Nov 12, 2014
7.190
7.260
7.160
7.230
114,238
+0.04(+0.56%)
Nov 11, 2014
7.210
7.390
7.100
7.190
205,520
+0.03(+0.42%)
Nov 10, 2014
7.060
7.180
7.060
7.160
160,644
+0.07(+0.99%)
Nov 07, 2014
6.880
7.150
6.880
7.090
269,301
+0.19(+2.75%)
Nov 06, 2014
6.880
7.000
6.820
6.900
119,387
-0.01(-0.14%)
Nov 05, 2014
6.950
7.039
6.800
6.910
108,433
+0.00(+0.00%)
Nov 04, 2014
7.040
7.150
6.880
6.910
191,001
-0.13(-1.85%)
Nov 03, 2014
7.020
7.170
7.020
7.040
162,674
+0.05(+0.72%)
Oct 31, 2014
7.180
7.190
6.890
6.990
125,825
-0.10(-1.41%)
Oct 30, 2014
7.170
7.200
7.030
7.090
226,680
-0.04(-0.56%)
Oct 29, 2014
7.120
7.200
7.060
7.130
85,325
-0.01(-0.14%)
Oct 28, 2014
7.150
7.220
7.095
7.140
161,562
-0.01(-0.14%)
Oct 27, 2014
7.200
7.120
7.120
7.150
171,238
+0.03(+0.42%)
Oct 24, 2014
7.010
7.290
6.960
7.120
223,425
+0.08(+1.14%)
Oct 23, 2014
7.300
7.300
6.850
7.040
270,694
-0.22(-3.03%)
Oct 22, 2014
7.130
7.420
7.130
7.260
167,446
+0.12(+1.68%)
Oct 21, 2014
7.210
7.250
7.025
7.140
156,222
-0.06(-0.83%)
Oct 20, 2014
7.080
7.420
7.080
7.200
99,669
+0.06(+0.84%)
Oct 17, 2014
7.480
7.670
7.040
7.140
184,452
-0.28(-3.77%)
Oct 16, 2014
7.300
7.860
7.170
7.420
234,440
+0.03(+0.41%)
Oct 15, 2014
7.220
7.470
7.170
7.390
234,613
+0.01(+0.14%)
Oct 14, 2014
7.310
7.500
7.290
7.380
282,152
+0.10(+1.37%)
Oct 13, 2014
7.640
7.680
7.100
7.280
270,102
-0.39(-5.08%)
Oct 10, 2014
7.340
7.800
7.300
7.670
326,161
+0.29(+3.93%)
Oct 09, 2014
7.160
7.410
7.020
7.380
267,578
+0.18(+2.50%)
Oct 08, 2014
7.060
7.210
6.970
7.200
158,713
+0.13(+1.84%)
Oct 07, 2014
7.060
7.150
6.940
7.070
258,945
-0.03(-0.42%)
Oct 06, 2014
7.240
7.340
6.970
7.100
231,536
-0.10(-1.39%)
Oct 03, 2014
6.860
7.230
6.860
7.200
348,457
+0.35(+5.11%)
Oct 02, 2014
6.480
6.870
6.480
6.850
154,561
+0.40(+6.20%)
Oct 01, 2014
6.700
6.750
6.400
6.450
197,024
-0.29(-4.23%)
Sep 30, 2014
6.770
6.880
6.650
6.735
262,246
-0.06(-0.96%)
Sep 29, 2014
6.900
6.910
6.700
6.800
271,403
-0.04(-0.58%)
Sep 26, 2014
7.030
7.030
6.820
6.840
198,331
-0.22(-3.12%)
Sep 25, 2014
6.960
7.250
6.875
7.060
373,345
+0.18(+2.62%)
Sep 24, 2014
6.640
6.890
6.550
6.880
225,504
+0.26(+3.93%)
Sep 23, 2014
6.340
6.700
6.310
6.620
125,304
+0.33(+5.25%)
Sep 22, 2014
6.450
6.520
6.260
6.290
241,862
-0.08(-1.26%)
Sep 19, 2014
6.630
6.875
6.330
6.370
263,708
-0.26(-3.92%)
Sep 18, 2014
6.830
6.868
6.550
6.630
231,201
-0.17(-2.50%)
Sep 17, 2014
6.950
7.155
6.760
6.800
356,091
+0.01(+0.15%)
Sep 16, 2014
6.780
6.870
6.500
6.790
243,000
-0.02(-0.29%)
Sep 15, 2014
6.930
6.940
6.630
6.810
361,563
-0.15(-2.16%)
Sep 12, 2014
6.760
7.460
6.700
6.960
1,937,676
+0.92(+15.23%)
Sep 11, 2014
5.770
6.150
5.732
6.040
314,005
+0.22(+3.78%)
Sep 10, 2014
5.920
5.920
5.745
5.820
190,431
-0.07(-1.19%)
Sep 09, 2014
5.600
5.910
5.520
5.890
188,400
+0.27(+4.80%)
Sep 08, 2014
5.660
5.890
5.560
5.620
174,474
-0.04(-0.71%)
Sep 05, 2014
5.720
5.770
5.530
5.660
124,967
-0.10(-1.74%)
Sep 04, 2014
5.520
5.860
5.520
5.760
146,188
+0.24(+4.35%)
Sep 03, 2014
5.690
5.750
5.430
5.520
444,539
-0.19(-3.33%)
Sep 02, 2014
6.000
6.000
5.630
5.710
330,232
-0.30(-4.99%)
Aug 29, 2014
6.020
6.010
6.010
6.010
239,300
+0.02(+0.33%)
Aug 28, 2014
6.040
6.090
5.900
5.990
191,766
-0.05(-0.83%)
Aug 27, 2014
6.150
6.150
5.945
6.040
279,001
-0.07(-1.15%)
Aug 26, 2014
6.040
6.190
5.950
6.110
311,297
+0.11(+1.83%)
Aug 25, 2014
6.240
6.240
5.950
6.000
217,850
-0.17(-2.76%)
Aug 22, 2014
6.120
6.390
6.040
6.170
329,319
+0.08(+1.31%)
Aug 21, 2014
6.200
6.200
6.010
6.090
169,121
-0.08(-1.30%)
Aug 20, 2014
6.420
6.420
6.000
6.170
328,655
-0.13(-2.06%)
Aug 19, 2014
6.260
6.450
6.250
6.300
273,703
+0.09(+1.45%)
Aug 18, 2014
6.310
6.570
6.120
6.210
550,082
+0.16(+2.64%)
Aug 15, 2014
6.160
6.180
5.890
6.050
378,827
-0.06(-0.98%)
Aug 14, 2014
5.990
6.140
5.910
6.110
233,979
+0.16(+2.69%)
Aug 13, 2014
5.750
5.990
5.750
5.950
159,655
+0.20(+3.48%)
Aug 12, 2014
6.060
6.060
5.740
5.750
141,106
-0.21(-3.52%)
Aug 11, 2014
5.940
6.070
5.750
5.960
159,701
+0.00(+0.00%)
Aug 08, 2014
5.840
5.995
5.710
5.960
143,552
+0.09(+1.53%)
Aug 07, 2014
5.950
6.140
5.830
5.870
415,964
+0.41(+7.51%)
Aug 06, 2014
5.520
5.640
5.430
5.460
107,974
-0.06(-1.09%)
Aug 05, 2014
5.600
5.675
5.430
5.520
248,103
-0.10(-1.78%)
Aug 04, 2014
5.790
5.946
5.500
5.620
176,720
-0.17(-2.94%)
Aug 01, 2014
5.820
6.070
5.750
5.790
148,007
+0.00(+0.00%)
Jul 31, 2014
6.070
6.100
5.750
5.790
264,535
-0.30(-4.93%)
Jul 30, 2014
6.200
6.240
6.060
6.090
128,491
-0.09(-1.46%)
Jul 29, 2014
6.260
6.380
6.150
6.180
139,526
-0.09(-1.44%)
Jul 28, 2014
6.110
6.260
6.110
6.270
196,009
+0.17(+2.79%)
Jul 25, 2014
6.060
6.170
6.010
6.100
151,515
+0.03(+0.49%)
Jul 24, 2014
6.050
6.150
6.030
6.070
121,713
+0.05(+0.83%)
Jul 23, 2014
6.140
6.140
6.000
6.020
236,463
-0.09(-1.47%)
Jul 22, 2014
6.370
6.390
6.060
6.110
320,729
-0.26(-4.08%)
Jul 21, 2014
6.500
6.550
6.350
6.370
142,159
-0.15(-2.30%)
Jul 18, 2014
6.620
6.700
6.470
6.520
171,693
-0.12(-1.81%)
Jul 17, 2014
6.450
6.870
6.300
6.640
335,640
+0.19(+2.95%)
Jul 16, 2014
7.050
7.220
6.350
6.450
576,947
-0.55(-7.86%)
Jul 15, 2014
7.150
7.300
6.960
7.000
238,617
-0.14(-1.96%)
Jul 14, 2014
7.340
7.470
7.115
7.140
166,061
-0.14(-1.92%)
Jul 11, 2014
7.770
7.770
7.250
7.280
281,959
-0.47(-6.06%)
Jul 10, 2014
7.720
7.800
7.700
7.750
289,133
+0.02(+0.26%)
Jul 09, 2014
7.820
7.820
7.710
7.730
122,290
-0.09(-1.15%)
Jul 08, 2014
7.830
7.968
7.750
7.820
131,209
+0.01(+0.13%)
Jul 07, 2014
8.000
8.040
7.810
7.810
131,062
-0.19(-2.38%)
Jul 03, 2014
7.780
8.000
8.000
8.000
179,800
+0.27(+3.49%)
Jul 02, 2014
7.820
7.910
7.720
7.730
275,345
-0.05(-0.64%)
Jul 01, 2014
8.000
8.170
7.690
7.780
603,120
-0.22(-2.75%)
Jun 30, 2014
8.040
8.190
7.920
8.000
386,101
+0.12(+1.52%)
Jun 27, 2014
8.120
8.410
7.880
7.880
1,712,767
-0.27(-3.31%)
Jun 26, 2014
8.200
8.320
8.110
8.150
105,391
-0.09(-1.09%)
Jun 25, 2014
8.440
8.510
8.150
8.240
146,945
-0.24(-2.83%)
Jun 24, 2014
8.440
8.730
8.360
8.480
266,199
-0.02(-0.24%)
Jun 23, 2014
8.080
8.630
8.080
8.500
290,044
+0.41(+5.07%)
Jun 20, 2014
8.200
8.340
8.000
8.090
886,233
-0.07(-0.86%)
Jun 19, 2014
8.120
8.300
8.003
8.160
158,533
+0.16(+2.00%)
Jun 18, 2014
8.100
8.149
7.880
8.000
273,581
-0.08(-0.99%)
Jun 17, 2014
8.680
8.780
8.050
8.080
355,011
-0.47(-5.50%)
Jun 16, 2014
8.660
8.970
8.484
8.550
250,534
-0.06(-0.70%)
Jun 13, 2014
8.740
8.790
8.460
8.610
159,328
-0.09(-1.03%)
Jun 12, 2014
8.890
8.960
8.600
8.700
235,187
-0.19(-2.14%)
Jun 11, 2014
8.890
9.110
8.500
8.890
333,540
+0.29(+3.37%)
Jun 10, 2014
9.000
9.150
8.500
8.600
333,596
-0.58(-6.32%)
Jun 06, 2014
9.310
9.310
9.070
9.180
114,511
-0.02(-0.22%)
Jun 05, 2014
9.120
9.300
9.020
9.200
104,487
-0.06(-0.65%)
Jun 04, 2014
9.170
9.320
9.170
9.260
124,350
+0.03(+0.33%)
Jun 03, 2014
9.330
9.435
9.180
9.230
291,747
-0.01(-0.11%)
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.