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
Cons Water Inc
(NQ:
CWCO
)
27.10
+0.16 (+0.59%)
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, 2012
5.610
5.698
5.610
5.676
127,272
+0.08(+1.45%)
May 30, 2012
5.617
5.691
5.432
5.595
82,272
-0.05(-0.92%)
May 29, 2012
5.632
5.669
5.573
5.647
53,583
+0.04(+0.66%)
May 25, 2012
5.713
5.728
5.558
5.610
46,397
-0.09(-1.56%)
May 24, 2012
5.403
5.706
5.373
5.698
145,533
+0.33(+6.05%)
May 23, 2012
5.299
5.410
5.262
5.373
56,600
+0.05(+0.97%)
May 22, 2012
5.321
5.455
5.285
5.321
78,677
+0.02(+0.42%)
May 21, 2012
5.395
5.477
5.233
5.299
91,799
+0.13(+2.58%)
May 18, 2012
5.166
5.262
5.123
5.166
98,489
-0.01(-0.29%)
May 17, 2012
5.174
5.247
5.137
5.181
114,252
+0.01(+0.14%)
May 16, 2012
5.211
5.262
5.174
5.174
119,767
-0.04(-0.85%)
May 15, 2012
5.218
5.277
5.188
5.218
64,423
-0.02(-0.42%)
May 14, 2012
5.196
5.329
5.181
5.240
67,940
+0.04(+0.85%)
May 11, 2012
5.292
5.336
5.188
5.196
45,206
-0.06(-1.13%)
May 10, 2012
5.321
5.321
5.181
5.255
101,044
-0.01(-0.14%)
May 09, 2012
5.285
5.344
5.233
5.262
37,041
-0.06(-1.11%)
May 08, 2012
5.285
5.395
5.279
5.321
36,272
+0.00(+0.00%)
May 07, 2012
5.351
5.381
5.292
5.321
36,038
-0.04(-0.69%)
May 04, 2012
5.388
5.429
5.321
5.358
60,482
-0.05(-0.96%)
May 03, 2012
5.225
5.455
5.218
5.410
110,624
+0.16(+2.95%)
May 02, 2012
5.262
5.314
5.211
5.255
89,601
-0.01(-0.28%)
May 01, 2012
5.314
5.455
5.262
5.270
57,005
-0.03(-0.56%)
Apr 30, 2012
5.344
5.395
5.277
5.299
123,283
-0.08(-1.51%)
Apr 27, 2012
5.381
5.453
5.329
5.381
50,399
+0.00(+0.00%)
Apr 26, 2012
5.499
5.528
5.373
5.381
31,905
-0.14(-2.54%)
Apr 25, 2012
5.536
5.595
5.451
5.521
57,650
+0.02(+0.40%)
Apr 24, 2012
5.425
5.499
5.388
5.499
76,511
+0.10(+1.92%)
Apr 23, 2012
5.181
5.462
5.181
5.395
134,149
+0.16(+3.11%)
Apr 20, 2012
5.240
5.299
5.151
5.233
64,090
+0.05(+1.00%)
Apr 19, 2012
5.329
5.432
5.151
5.181
160,151
-0.12(-2.23%)
Apr 18, 2012
5.455
5.647
5.292
5.299
154,749
-0.19(-3.50%)
Apr 17, 2012
5.410
5.580
5.410
5.491
61,028
+0.13(+2.48%)
Apr 16, 2012
5.366
5.418
5.307
5.358
52,529
-0.01(-0.14%)
Apr 13, 2012
5.462
5.528
5.321
5.366
67,053
-0.13(-2.29%)
Apr 12, 2012
5.410
5.580
5.410
5.491
111,828
+0.06(+1.09%)
Apr 11, 2012
5.381
5.462
5.321
5.432
54,846
+0.13(+2.37%)
Apr 10, 2012
5.403
5.461
5.299
5.307
118,539
-0.08(-1.51%)
Apr 09, 2012
5.499
5.551
5.388
5.388
145,870
-0.16(-2.93%)
Apr 05, 2012
5.580
5.639
5.551
5.551
33,704
-0.04(-0.66%)
Apr 04, 2012
5.639
5.728
5.569
5.588
93,679
-0.10(-1.82%)
Apr 03, 2012
5.802
5.831
5.669
5.691
109,446
-0.12(-2.04%)
Apr 02, 2012
5.868
5.897
5.758
5.809
61,488
-0.04(-0.63%)
Mar 30, 2012
5.787
5.964
5.787
5.846
231,958
+0.10(+1.80%)
Mar 29, 2012
5.698
5.764
5.654
5.743
31,558
+0.03(+0.52%)
Mar 28, 2012
5.765
5.774
5.698
5.713
65,619
-0.01(-0.19%)
Mar 27, 2012
5.790
5.856
5.695
5.724
94,336
-0.05(-0.89%)
Mar 26, 2012
5.702
5.841
5.644
5.776
137,754
+0.11(+1.94%)
Mar 23, 2012
5.593
5.680
5.549
5.666
60,473
+0.08(+1.44%)
Mar 22, 2012
5.534
5.666
5.527
5.585
77,208
+0.04(+0.66%)
Mar 21, 2012
5.563
5.614
5.541
5.549
75,244
-0.01(-0.26%)
Mar 20, 2012
5.607
5.631
5.541
5.563
116,987
-0.07(-1.30%)
Mar 19, 2012
5.607
5.732
5.600
5.636
236,163
+0.05(+0.92%)
Mar 16, 2012
5.805
5.922
5.563
5.585
1,512,655
-0.18(-3.05%)
Mar 15, 2012
5.651
5.915
5.602
5.761
203,108
+0.11(+1.94%)
Mar 14, 2012
5.929
5.965
5.607
5.651
218,750
-0.30(-5.04%)
Mar 13, 2012
5.797
5.988
5.776
5.951
86,614
+0.18(+3.17%)
Mar 12, 2012
5.937
5.980
5.746
5.768
185,695
-0.17(-2.84%)
Mar 09, 2012
6.032
6.061
5.885
5.937
118,724
-0.10(-1.58%)
Mar 08, 2012
6.054
6.068
5.827
6.032
226,248
-0.01(-0.12%)
Mar 07, 2012
5.922
6.054
5.862
6.039
119,921
+0.12(+2.10%)
Mar 06, 2012
6.456
6.456
5.893
5.915
193,053
-0.07(-1.22%)
Mar 05, 2012
5.827
5.988
5.783
5.988
81,239
+0.17(+2.89%)
Mar 02, 2012
5.885
5.929
5.768
5.819
175,608
-0.07(-1.12%)
Mar 01, 2012
6.054
6.229
5.841
5.885
607,360
-0.17(-2.78%)
Feb 29, 2012
5.841
6.054
5.527
6.054
1,548,179
+0.22(+3.76%)
Feb 28, 2012
5.849
5.922
5.797
5.834
213,725
-0.10(-1.60%)
Feb 27, 2012
5.922
6.068
5.856
5.929
110,772
+0.00(+0.00%)
Feb 24, 2012
6.215
6.222
5.929
5.929
192,807
-0.29(-4.59%)
Feb 23, 2012
6.156
6.215
6.076
6.215
42,174
+0.08(+1.31%)
Feb 22, 2012
6.193
6.193
6.076
6.134
45,231
-0.07(-1.06%)
Feb 21, 2012
6.127
6.207
6.083
6.200
69,455
+0.11(+1.80%)
Feb 17, 2012
6.090
6.090
6.039
6.090
43,895
+0.01(+0.24%)
Feb 16, 2012
5.988
6.083
5.966
6.076
66,988
+0.12(+1.97%)
Feb 15, 2012
6.083
6.090
5.900
5.959
55,707
-0.10(-1.57%)
Feb 14, 2012
6.112
6.149
5.988
6.054
51,212
-0.08(-1.31%)
Feb 13, 2012
6.229
6.229
6.090
6.134
34,324
-0.01(-0.24%)
Feb 10, 2012
6.112
6.178
6.071
6.149
70,797
-0.01(-0.24%)
Feb 09, 2012
6.251
6.251
6.083
6.163
71,637
-0.10(-1.64%)
Feb 08, 2012
6.039
6.281
5.995
6.266
196,687
+0.23(+3.76%)
Feb 07, 2012
5.915
6.054
5.871
6.039
78,368
+0.11(+1.85%)
Feb 06, 2012
5.988
6.024
5.871
5.929
51,962
-0.06(-0.98%)
Feb 03, 2012
5.944
6.002
5.856
5.988
101,697
+0.10(+1.61%)
Feb 02, 2012
5.841
5.944
5.768
5.893
82,503
+0.04(+0.75%)
Feb 01, 2012
5.746
5.885
5.717
5.849
150,202
+0.15(+2.57%)
Jan 31, 2012
5.761
5.776
5.702
5.702
296,893
-0.04(-0.76%)
Jan 30, 2012
5.439
5.834
5.380
5.746
303,625
+0.30(+5.51%)
Jan 27, 2012
5.541
5.863
5.344
5.446
1,736,386
-0.26(-4.62%)
Jan 26, 2012
6.032
6.054
5.673
5.710
395,814
-0.30(-4.99%)
Jan 25, 2012
6.281
6.346
5.944
6.010
239,166
-0.29(-4.54%)
Jan 24, 2012
6.464
6.471
6.288
6.295
123,037
-0.20(-3.15%)
Jan 23, 2012
6.603
6.603
6.420
6.500
50,230
-0.10(-1.44%)
Jan 20, 2012
6.456
6.647
6.368
6.595
48,328
+0.15(+2.39%)
Jan 19, 2012
6.508
6.508
6.368
6.442
26,880
-0.07(-1.01%)
Jan 18, 2012
6.405
6.544
6.398
6.508
62,975
+0.08(+1.25%)
Jan 17, 2012
6.456
6.493
6.259
6.427
79,461
+0.01(+0.11%)
Jan 13, 2012
6.478
6.551
6.376
6.420
112,338
-0.13(-2.01%)
Jan 12, 2012
6.573
6.603
6.442
6.551
53,834
-0.04(-0.67%)
Jan 11, 2012
6.632
6.632
6.365
6.595
80,376
-0.02(-0.33%)
Jan 10, 2012
6.625
6.691
6.478
6.617
63,757
+0.10(+1.46%)
Jan 09, 2012
6.654
6.727
6.478
6.522
79,612
-0.12(-1.76%)
Jan 06, 2012
6.720
6.720
6.603
6.639
61,427
-0.07(-0.98%)
Jan 05, 2012
6.544
6.712
6.244
6.705
61,842
+0.12(+1.89%)
Jan 04, 2012
6.464
6.617
6.449
6.581
85,726
+0.30(+4.78%)
Dec 30, 2011
6.295
6.368
6.251
6.281
97,421
-0.01(-0.23%)
Dec 29, 2011
6.464
6.566
6.207
6.295
135,150
-0.17(-2.60%)
Dec 28, 2011
6.083
6.515
6.083
6.464
179,186
+0.49(+8.28%)
Dec 27, 2011
5.991
6.180
5.948
5.969
102,572
-0.04(-0.72%)
Dec 23, 2011
5.984
6.165
5.940
6.013
104,655
-0.15(-2.36%)
Dec 21, 2011
6.202
6.441
6.078
6.158
90,976
-0.08(-1.28%)
Dec 20, 2011
6.419
6.543
6.180
6.238
91,027
-0.09(-1.49%)
Dec 19, 2011
6.731
6.731
6.274
6.332
100,692
-0.36(-5.42%)
Dec 16, 2011
6.260
6.760
6.122
6.695
560,076
+0.51(+8.33%)
Dec 15, 2011
6.013
6.231
5.882
6.180
142,542
+0.21(+3.52%)
Dec 14, 2011
5.600
5.969
5.600
5.969
120,543
+0.30(+5.38%)
Dec 13, 2011
5.752
5.839
5.643
5.665
108,922
-0.04(-0.76%)
Dec 12, 2011
5.694
5.795
5.629
5.708
61,509
-0.04(-0.76%)
Dec 09, 2011
5.694
5.803
5.694
5.752
61,010
+0.07(+1.28%)
Dec 08, 2011
5.803
5.817
5.658
5.679
67,465
-0.19(-3.21%)
Dec 07, 2011
5.904
5.951
5.759
5.868
64,428
-0.09(-1.58%)
Dec 06, 2011
5.803
6.035
5.803
5.962
71,999
+0.15(+2.62%)
Dec 05, 2011
5.882
5.904
5.723
5.810
140,247
+0.01(+0.12%)
Dec 02, 2011
5.911
5.911
5.687
5.803
113,107
-0.02(-0.37%)
Dec 01, 2011
5.926
5.969
5.810
5.824
85,992
-0.15(-2.43%)
Nov 30, 2011
5.890
5.977
5.745
5.969
135,645
+0.29(+5.11%)
Nov 29, 2011
5.534
5.708
5.498
5.679
119,857
+0.17(+3.03%)
Nov 28, 2011
5.462
5.687
5.440
5.513
117,794
+0.25(+4.68%)
Nov 25, 2011
5.455
5.585
5.259
5.266
92,884
-0.18(-3.33%)
Nov 23, 2011
5.962
6.086
5.411
5.447
414,624
-0.54(-8.97%)
Nov 22, 2011
6.028
6.223
5.984
5.984
41,943
-0.04(-0.60%)
Nov 21, 2011
6.035
6.078
5.984
6.020
48,944
-0.12(-2.01%)
Nov 18, 2011
6.064
6.165
6.020
6.144
51,675
+0.09(+1.44%)
Nov 17, 2011
6.245
6.397
6.035
6.057
102,241
-0.22(-3.47%)
Nov 16, 2011
6.448
6.593
6.267
6.274
70,906
-0.26(-4.00%)
Nov 15, 2011
6.376
6.579
6.332
6.535
37,227
+0.09(+1.35%)
Nov 14, 2011
6.492
6.753
6.281
6.448
94,145
-0.11(-1.66%)
Nov 11, 2011
6.506
6.593
6.412
6.557
49,133
+0.25(+3.91%)
Nov 10, 2011
6.383
6.499
6.252
6.310
41,921
-0.15(-2.25%)
Nov 09, 2011
6.717
6.764
6.455
6.455
78,170
-0.48(-6.90%)
Nov 08, 2011
6.796
6.978
6.666
6.934
61,708
+0.20(+3.02%)
Nov 07, 2011
6.644
6.782
6.513
6.731
73,761
+0.09(+1.31%)
Nov 04, 2011
6.811
6.891
6.608
6.644
62,910
-0.22(-3.17%)
Nov 03, 2011
6.695
6.891
6.521
6.862
111,266
+0.25(+3.73%)
Nov 02, 2011
6.630
6.630
6.521
6.615
88,258
+0.10(+1.56%)
Nov 01, 2011
6.564
6.760
6.434
6.513
111,339
-0.22(-3.23%)
Oct 31, 2011
6.622
7.028
6.499
6.731
111,579
-0.01(-0.21%)
Oct 28, 2011
7.072
7.123
6.579
6.746
219,587
-0.32(-4.52%)
Oct 27, 2011
7.130
7.166
6.893
7.065
143,823
+0.14(+1.99%)
Oct 26, 2011
6.876
7.028
6.717
6.927
73,356
+0.18(+2.69%)
Oct 25, 2011
7.094
7.094
6.666
6.746
100,979
-0.35(-4.91%)
Oct 24, 2011
6.949
7.144
6.854
7.094
89,357
+0.17(+2.52%)
Oct 21, 2011
6.999
6.999
6.695
6.920
125,363
-0.01(-0.10%)
Oct 20, 2011
6.840
6.956
6.666
6.927
117,729
+0.08(+1.17%)
Oct 19, 2011
6.709
6.985
6.630
6.847
157,380
+0.12(+1.72%)
Oct 18, 2011
6.397
7.014
6.209
6.731
344,910
+0.36(+5.57%)
Oct 17, 2011
6.521
6.528
6.281
6.376
88,713
-0.18(-2.77%)
Oct 14, 2011
6.434
6.579
6.332
6.557
62,728
+0.17(+2.61%)
Oct 13, 2011
6.477
6.477
6.216
6.390
101,363
-0.11(-1.67%)
Oct 12, 2011
6.528
6.528
6.318
6.499
86,456
+0.00(+0.00%)
Oct 11, 2011
6.434
6.521
6.267
6.499
87,678
-0.01(-0.11%)
Oct 10, 2011
6.368
6.506
6.289
6.506
101,321
+0.27(+4.30%)
Oct 07, 2011
6.332
6.412
6.093
6.238
73,508
-0.09(-1.49%)
Oct 06, 2011
6.144
6.361
6.129
6.332
79,102
+0.01(+0.23%)
Oct 05, 2011
6.325
6.332
6.071
6.318
109,364
-0.02(-0.34%)
Oct 04, 2011
5.520
6.347
5.520
6.339
206,828
+0.82(+14.85%)
Oct 03, 2011
5.694
5.876
5.520
5.520
146,874
-0.20(-3.43%)
Sep 30, 2011
5.897
6.013
5.694
5.716
147,853
-0.26(-4.37%)
Sep 29, 2011
5.897
6.049
5.839
5.977
189,468
+0.17(+3.00%)
Sep 28, 2011
5.911
5.984
5.781
5.803
143,656
-0.14(-2.38%)
Sep 27, 2011
5.973
5.994
5.853
5.944
77,813
+0.11(+1.85%)
Sep 26, 2011
5.887
5.923
5.721
5.836
70,236
-0.01(-0.25%)
Sep 23, 2011
5.606
5.851
5.592
5.851
100,244
+0.28(+5.03%)
Sep 22, 2011
5.721
5.864
5.542
5.570
145,633
-0.33(-5.60%)
Sep 21, 2011
5.937
5.966
5.851
5.901
75,128
-0.03(-0.48%)
Sep 20, 2011
5.930
6.009
5.836
5.930
73,801
+0.02(+0.36%)
Sep 19, 2011
5.930
5.966
5.836
5.908
71,256
-0.04(-0.60%)
Sep 16, 2011
5.930
5.975
5.930
5.944
107,975
+0.11(+1.85%)
Sep 15, 2011
5.930
5.930
5.772
5.836
31,414
-0.06(-0.98%)
Sep 14, 2011
5.958
5.958
5.786
5.894
61,043
-0.05(-0.85%)
Sep 13, 2011
5.951
5.994
5.894
5.944
55,505
+0.01(+0.12%)
Sep 12, 2011
5.750
5.951
5.750
5.937
123,559
+0.19(+3.25%)
Sep 09, 2011
5.764
5.836
5.750
5.750
78,268
-0.07(-1.23%)
Sep 08, 2011
5.908
5.951
5.779
5.822
54,488
-0.10(-1.70%)
Sep 07, 2011
5.887
5.966
5.860
5.923
65,895
+0.14(+2.49%)
Sep 06, 2011
5.376
5.851
5.369
5.779
123,563
+0.27(+4.96%)
Sep 02, 2011
5.606
5.693
5.506
5.506
78,542
-0.21(-3.65%)
Sep 01, 2011
5.851
5.958
5.664
5.714
57,779
-0.14(-2.45%)
Aug 31, 2011
6.073
6.073
5.815
5.858
65,539
-0.21(-3.44%)
Aug 30, 2011
5.966
6.095
5.951
6.066
35,280
+0.06(+0.96%)
Aug 29, 2011
5.829
6.016
5.829
6.009
59,392
+0.23(+3.98%)
Aug 26, 2011
5.613
5.800
5.563
5.779
44,908
+0.14(+2.42%)
Aug 25, 2011
6.002
6.002
5.556
5.642
78,016
-0.32(-5.31%)
Aug 24, 2011
5.908
6.016
5.843
5.958
78,078
+0.01(+0.24%)
Aug 23, 2011
5.649
5.951
5.642
5.944
107,929
+0.32(+5.75%)
Aug 22, 2011
5.822
5.822
5.570
5.621
61,854
-0.05(-0.89%)
Aug 19, 2011
5.750
6.012
5.657
5.671
68,338
-0.17(-2.95%)
Aug 18, 2011
6.038
6.181
5.772
5.843
78,196
-0.29(-4.69%)
Aug 17, 2011
6.253
6.347
6.109
6.131
43,472
-0.11(-1.73%)
Aug 16, 2011
6.311
6.354
6.160
6.239
67,070
-0.17(-2.69%)
Aug 15, 2011
6.174
6.418
6.174
6.411
85,069
+0.26(+4.21%)
Aug 12, 2011
6.131
6.239
6.074
6.153
36,156
+0.06(+1.06%)
Aug 11, 2011
5.901
6.311
5.901
6.088
142,287
+0.23(+3.93%)
Aug 10, 2011
6.210
6.296
5.822
5.858
114,517
-0.50(-7.91%)
Aug 09, 2011
5.872
6.440
5.463
6.361
125,565
+0.74(+13.17%)
Aug 08, 2011
5.944
6.196
5.613
5.621
159,712
-0.47(-7.78%)
Aug 05, 2011
6.059
6.296
5.865
6.095
95,082
+0.09(+1.56%)
Aug 04, 2011
5.958
6.138
5.894
6.002
146,440
-0.17(-2.79%)
Aug 03, 2011
6.073
6.181
5.951
6.174
71,867
+0.07(+1.18%)
Aug 02, 2011
6.239
6.311
5.930
6.102
144,599
-0.15(-2.47%)
Aug 01, 2011
6.483
6.483
6.221
6.257
104,661
-0.23(-3.49%)
Jul 29, 2011
5.887
6.483
5.843
6.483
366,210
+0.49(+8.15%)
Jul 28, 2011
5.908
6.038
5.815
5.994
119,571
+0.08(+1.34%)
Jul 27, 2011
6.066
6.224
5.908
5.915
145,664
-0.19(-3.06%)
Jul 26, 2011
6.217
6.397
6.095
6.102
129,334
-0.14(-2.30%)
Jul 25, 2011
6.253
6.361
6.217
6.246
90,716
-0.12(-1.81%)
Jul 22, 2011
6.361
6.440
6.296
6.361
32,815
-0.02(-0.34%)
Jul 21, 2011
6.260
6.383
6.253
6.383
55,525
+0.17(+2.78%)
Jul 20, 2011
6.462
6.476
6.181
6.210
131,171
-0.28(-4.32%)
Jul 19, 2011
6.469
6.541
6.404
6.490
67,704
+0.05(+0.78%)
Jul 18, 2011
6.526
6.577
6.404
6.440
49,439
-0.11(-1.65%)
Jul 15, 2011
6.627
6.720
6.528
6.548
58,079
-0.07(-1.09%)
Jul 14, 2011
6.677
6.688
6.591
6.620
32,364
-0.07(-1.07%)
Jul 13, 2011
6.569
6.728
6.490
6.692
28,148
+0.14(+2.08%)
Jul 12, 2011
6.648
6.706
6.555
6.555
54,740
-0.09(-1.30%)
Jul 11, 2011
6.656
6.778
6.641
6.641
38,063
-0.08(-1.18%)
Jul 08, 2011
6.713
6.799
6.677
6.720
69,264
-0.08(-1.16%)
Jul 07, 2011
6.807
6.886
6.742
6.799
44,340
+0.04(+0.64%)
Jul 06, 2011
6.857
6.914
6.706
6.756
72,020
-0.11(-1.57%)
Jul 05, 2011
6.857
6.900
6.771
6.864
49,086
+0.04(+0.53%)
Jul 01, 2011
6.699
6.878
6.699
6.828
47,559
+0.15(+2.26%)
Jun 30, 2011
7.001
7.001
6.562
6.677
76,146
-0.30(-4.33%)
Jun 29, 2011
7.374
7.374
6.922
6.979
279,252
-0.40(-5.41%)
Jun 28, 2011
6.957
7.449
6.836
7.378
301,893
+0.57(+8.39%)
Jun 27, 2011
6.572
6.864
6.550
6.807
64,537
+0.27(+4.15%)
Jun 24, 2011
6.557
6.664
6.465
6.536
226,501
+0.00(+0.00%)
Jun 23, 2011
6.422
6.536
6.386
6.536
52,818
+0.06(+0.99%)
Jun 22, 2011
6.657
6.657
6.429
6.472
53,389
-0.21(-3.10%)
Jun 21, 2011
6.301
6.686
6.194
6.679
79,573
+0.44(+7.09%)
Jun 20, 2011
6.365
6.393
6.094
6.236
37,197
+0.11(+1.86%)
Jun 17, 2011
6.258
6.293
6.101
6.122
75,503
-0.10(-1.61%)
Jun 16, 2011
6.172
6.315
6.158
6.222
60,166
+0.06(+1.04%)
Jun 15, 2011
6.229
6.265
6.158
6.158
37,838
-0.15(-2.38%)
Jun 14, 2011
6.286
6.329
6.251
6.308
41,526
+0.10(+1.61%)
Jun 13, 2011
6.301
6.311
6.208
6.208
37,936
-0.05(-0.80%)
Jun 10, 2011
6.365
6.375
6.258
6.258
42,083
-0.06(-1.02%)
Jun 09, 2011
6.343
6.408
6.286
6.322
33,075
+0.00(+0.00%)
Jun 08, 2011
6.329
6.436
6.315
6.322
34,868
-0.04(-0.67%)
Jun 07, 2011
6.372
6.443
6.243
6.365
58,182
+0.06(+0.90%)
Jun 06, 2011
6.429
6.446
6.308
6.308
37,330
-0.11(-1.78%)
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.