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
Limelight Networks
(NQ:
LLNW
)
N/A
UNCHANGED
Last Price
Updated: 4:00 PM EDT, Jun 15, 2022
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
4.410
4.420
4.300
4.370
271,641
-0.02(-0.46%)
May 28, 2015
4.260
4.430
4.223
4.390
544,241
+0.14(+3.29%)
May 27, 2015
4.200
4.270
4.140
4.250
309,563
+0.08(+1.92%)
May 26, 2015
4.150
4.230
4.115
4.170
292,768
-0.03(-0.71%)
May 22, 2015
4.300
4.200
4.200
4.200
280,800
-0.07(-1.64%)
May 21, 2015
4.270
4.330
4.250
4.270
250,137
+0.00(+0.00%)
May 20, 2015
4.290
4.310
4.170
4.270
228,269
-0.04(-0.93%)
May 19, 2015
4.250
4.320
4.230
4.310
398,605
+0.02(+0.47%)
May 18, 2015
4.250
4.340
4.200
4.290
592,510
+0.06(+1.42%)
May 15, 2015
4.150
4.300
4.120
4.230
607,697
+0.06(+1.44%)
May 14, 2015
4.170
4.190
4.090
4.170
475,751
+0.06(+1.46%)
May 13, 2015
4.080
4.240
4.040
4.110
1,027,843
+0.06(+1.48%)
May 12, 2015
4.080
4.100
3.980
4.050
237,518
-0.02(-0.49%)
May 11, 2015
3.970
4.100
3.970
4.070
501,994
+0.10(+2.52%)
May 08, 2015
4.200
4.230
3.940
3.970
566,350
-0.16(-3.87%)
May 07, 2015
3.900
4.160
3.870
4.130
401,302
+0.15(+3.77%)
May 06, 2015
4.030
4.058
3.810
3.980
385,252
+0.03(+0.76%)
May 05, 2015
4.190
4.200
3.930
3.950
523,905
-0.23(-5.50%)
May 04, 2015
4.050
4.220
4.040
4.180
955,313
+0.11(+2.70%)
May 01, 2015
3.900
4.100
3.880
4.070
1,779,413
+0.37(+10.00%)
Apr 30, 2015
3.670
3.730
3.620
3.700
426,656
+0.00(+0.00%)
Apr 29, 2015
3.720
3.770
3.615
3.700
308,273
-0.02(-0.54%)
Apr 28, 2015
3.620
3.730
3.600
3.720
177,446
+0.14(+3.91%)
Apr 27, 2015
3.640
3.950
3.580
3.580
328,247
-0.07(-1.92%)
Apr 24, 2015
3.770
3.790
3.590
3.650
177,759
-0.08(-2.14%)
Apr 23, 2015
3.600
3.750
3.511
3.730
160,920
+0.13(+3.61%)
Apr 22, 2015
3.670
3.670
3.580
3.600
139,538
-0.04(-1.10%)
Apr 21, 2015
3.620
3.650
3.580
3.640
162,318
+0.07(+1.96%)
Apr 20, 2015
3.420
3.600
3.410
3.570
183,618
+0.20(+5.93%)
Apr 17, 2015
3.420
3.430
3.370
3.370
203,961
-0.08(-2.32%)
Apr 16, 2015
3.500
3.520
3.450
3.450
143,676
-0.05(-1.43%)
Apr 15, 2015
3.500
3.510
3.460
3.500
218,512
+0.00(+0.00%)
Apr 14, 2015
3.490
3.500
3.420
3.500
110,618
+0.03(+0.86%)
Apr 13, 2015
3.490
3.500
3.430
3.470
98,964
+0.00(+0.00%)
Apr 10, 2015
3.490
3.540
3.360
3.470
138,680
+0.01(+0.29%)
Apr 09, 2015
3.500
3.530
3.390
3.460
148,186
-0.02(-0.57%)
Apr 08, 2015
3.410
3.520
3.390
3.480
134,911
+0.07(+2.05%)
Apr 07, 2015
3.520
3.600
3.400
3.410
244,370
-0.14(-3.94%)
Apr 06, 2015
3.620
3.670
3.520
3.550
155,083
-0.06(-1.66%)
Apr 02, 2015
3.520
3.610
3.610
3.610
161,100
+0.09(+2.56%)
Apr 01, 2015
3.640
3.660
3.450
3.520
346,683
-0.11(-3.03%)
Mar 31, 2015
3.600
3.640
3.560
3.630
248,560
+0.03(+0.83%)
Mar 30, 2015
3.520
3.630
3.500
3.600
181,035
+0.12(+3.45%)
Mar 27, 2015
3.420
3.540
3.420
3.480
203,944
+0.04(+1.16%)
Mar 26, 2015
3.430
3.545
3.380
3.440
276,769
+0.01(+0.29%)
Mar 25, 2015
3.570
3.620
3.430
3.430
325,692
-0.15(-4.19%)
Mar 24, 2015
3.650
3.710
3.560
3.580
211,529
-0.09(-2.45%)
Mar 23, 2015
3.670
3.763
3.630
3.670
259,050
+0.02(+0.55%)
Mar 20, 2015
3.730
3.950
3.630
3.650
677,461
-0.22(-5.68%)
Mar 19, 2015
3.830
3.950
3.830
3.870
333,104
+0.01(+0.26%)
Mar 18, 2015
3.890
3.940
3.760
3.860
309,595
-0.03(-0.77%)
Mar 17, 2015
3.910
3.980
3.865
3.890
341,902
-0.01(-0.26%)
Mar 16, 2015
3.900
3.927
3.800
3.900
407,178
+0.03(+0.78%)
Mar 13, 2015
3.760
3.870
3.760
3.870
339,802
+0.13(+3.48%)
Mar 12, 2015
3.600
3.750
3.550
3.740
428,069
+0.15(+4.18%)
Mar 11, 2015
3.530
3.650
3.520
3.590
216,955
+0.07(+1.99%)
Mar 10, 2015
3.550
3.610
3.515
3.520
184,490
-0.09(-2.49%)
Mar 09, 2015
3.540
3.655
3.500
3.610
280,587
+0.10(+2.85%)
Mar 06, 2015
3.690
3.700
3.500
3.510
473,879
-0.18(-4.88%)
Mar 05, 2015
3.700
3.810
3.640
3.690
750,678
+0.00(+0.00%)
Mar 04, 2015
3.390
3.720
3.390
3.690
1,355,807
+0.30(+8.85%)
Mar 03, 2015
3.370
3.420
3.360
3.390
373,055
-0.01(-0.29%)
Mar 02, 2015
3.350
3.410
3.340
3.400
295,560
+0.06(+1.80%)
Feb 27, 2015
3.300
3.415
3.250
3.340
381,426
+0.07(+2.14%)
Feb 26, 2015
3.300
3.360
3.260
3.270
382,303
-0.02(-0.61%)
Feb 25, 2015
3.300
3.319
3.280
3.290
335,843
+0.00(+0.00%)
Feb 24, 2015
3.280
3.310
3.220
3.290
357,925
+0.03(+0.92%)
Feb 23, 2015
3.250
3.310
3.230
3.260
399,971
+0.01(+0.31%)
Feb 20, 2015
3.170
3.300
3.114
3.250
581,657
+0.11(+3.50%)
Feb 19, 2015
3.200
3.200
3.100
3.140
267,370
-0.04(-1.26%)
Feb 18, 2015
3.100
3.240
3.090
3.180
491,345
+0.08(+2.58%)
Feb 17, 2015
2.990
3.150
2.990
3.100
533,657
+0.11(+3.68%)
Feb 13, 2015
3.020
2.990
2.990
2.990
229,700
+0.00(+0.00%)
Feb 12, 2015
2.980
3.020
2.921
2.990
195,362
+0.04(+1.36%)
Feb 11, 2015
2.970
2.982
2.940
2.950
130,776
-0.01(-0.34%)
Feb 10, 2015
3.000
3.000
2.920
2.960
191,340
+0.03(+1.02%)
Feb 09, 2015
2.930
3.030
2.920
2.930
262,258
+0.01(+0.34%)
Feb 06, 2015
2.980
3.010
2.920
2.920
352,776
-0.05(-1.68%)
Feb 05, 2015
2.960
2.980
2.910
2.970
211,887
+0.03(+1.02%)
Feb 04, 2015
2.880
3.020
2.880
2.940
303,269
+0.02(+0.68%)
Feb 03, 2015
2.900
3.060
2.841
2.920
838,312
+0.12(+4.29%)
Feb 02, 2015
2.680
2.800
2.580
2.800
250,738
+0.14(+5.26%)
Jan 30, 2015
2.780
2.800
2.650
2.660
208,834
-0.06(-2.21%)
Jan 29, 2015
2.560
2.720
2.550
2.720
193,146
+0.18(+7.09%)
Jan 28, 2015
2.680
2.690
2.540
2.540
291,495
-0.13(-4.87%)
Jan 27, 2015
2.680
2.680
2.520
2.670
260,055
-0.05(-1.84%)
Jan 26, 2015
2.700
2.810
2.660
2.720
297,803
+0.00(+0.00%)
Jan 23, 2015
2.760
2.790
2.670
2.720
104,080
-0.03(-1.09%)
Jan 22, 2015
2.740
2.750
2.680
2.750
162,459
+0.05(+1.85%)
Jan 21, 2015
2.730
2.800
2.700
2.700
174,374
-0.07(-2.53%)
Jan 20, 2015
2.810
2.870
2.750
2.770
193,399
-0.03(-1.07%)
Jan 16, 2015
2.650
2.820
2.650
2.800
194,577
+0.13(+4.87%)
Jan 15, 2015
2.840
2.840
2.670
2.670
191,581
-0.15(-5.32%)
Jan 14, 2015
2.770
2.870
2.770
2.820
194,131
+0.02(+0.71%)
Jan 13, 2015
2.800
2.860
2.760
2.800
227,187
+0.04(+1.45%)
Jan 12, 2015
2.730
2.800
2.715
2.760
159,133
+0.02(+0.73%)
Jan 09, 2015
2.770
2.790
2.680
2.740
110,277
-0.04(-1.44%)
Jan 08, 2015
2.750
2.800
2.700
2.780
134,277
+0.06(+2.21%)
Jan 07, 2015
2.720
2.750
2.640
2.720
132,998
+0.01(+0.37%)
Jan 06, 2015
2.820
2.820
2.670
2.710
223,850
-0.11(-3.90%)
Jan 05, 2015
2.770
2.850
2.770
2.820
205,439
+0.05(+1.81%)
Jan 02, 2015
2.800
2.820
2.760
2.770
104,399
+0.00(+0.00%)
Dec 31, 2014
2.770
2.770
2.770
2.770
184,900
-0.02(-0.72%)
Dec 30, 2014
2.780
2.830
2.780
2.790
120,140
-0.01(-0.36%)
Dec 29, 2014
2.820
2.840
2.770
2.800
202,783
-0.02(-0.71%)
Dec 26, 2014
2.800
2.860
2.800
2.820
193,857
+0.02(+0.71%)
Dec 24, 2014
2.800
2.800
2.800
2.800
206,200
+0.00(+0.00%)
Dec 23, 2014
2.850
2.850
2.800
2.800
244,947
-0.04(-1.41%)
Dec 22, 2014
2.820
2.850
2.770
2.840
113,331
+0.00(+0.00%)
Dec 19, 2014
2.830
2.850
2.810
2.840
329,996
-0.01(-0.35%)
Dec 18, 2014
2.860
2.860
2.790
2.850
185,070
+0.02(+0.71%)
Dec 17, 2014
2.750
2.860
2.740
2.830
255,056
+0.06(+2.17%)
Dec 16, 2014
2.700
2.850
2.670
2.770
226,070
+0.05(+1.84%)
Dec 15, 2014
2.870
2.930
2.690
2.720
369,786
-0.14(-4.90%)
Dec 12, 2014
2.790
2.960
2.780
2.860
184,722
+0.01(+0.35%)
Dec 11, 2014
2.730
2.880
2.730
2.850
228,228
+0.07(+2.52%)
Dec 10, 2014
2.890
2.930
2.750
2.780
223,333
-0.13(-4.47%)
Dec 09, 2014
2.900
2.950
2.810
2.910
438,182
+0.05(+1.75%)
Dec 08, 2014
2.930
2.950
2.760
2.860
219,022
-0.03(-1.04%)
Dec 05, 2014
2.810
2.970
2.810
2.890
277,424
+0.08(+2.85%)
Dec 04, 2014
2.730
2.850
2.680
2.810
214,644
+0.07(+2.55%)
Dec 03, 2014
2.740
2.840
2.650
2.740
149,595
-0.01(-0.36%)
Dec 02, 2014
2.640
2.800
2.640
2.750
211,758
+0.13(+4.96%)
Dec 01, 2014
2.740
2.740
2.610
2.620
199,490
-0.11(-4.03%)
Nov 28, 2014
2.790
2.880
2.720
2.730
117,306
-0.08(-2.85%)
Nov 26, 2014
2.810
2.810
2.810
2.810
150,500
+0.01(+0.36%)
Nov 25, 2014
2.790
2.830
2.740
2.800
211,938
+0.00(+0.00%)
Nov 24, 2014
2.710
2.830
2.650
2.800
242,961
+0.09(+3.32%)
Nov 21, 2014
2.800
2.990
2.650
2.710
506,659
-0.04(-1.45%)
Nov 20, 2014
2.570
2.770
2.540
2.750
334,603
+0.16(+6.18%)
Nov 19, 2014
2.640
2.640
2.490
2.590
198,903
-0.05(-1.89%)
Nov 18, 2014
2.610
2.660
2.570
2.640
132,505
+0.05(+1.93%)
Nov 17, 2014
2.640
2.710
2.582
2.590
106,176
-0.06(-2.26%)
Nov 14, 2014
2.690
2.710
2.610
2.650
185,114
-0.04(-1.49%)
Nov 13, 2014
2.720
2.740
2.650
2.690
288,755
+0.00(+0.00%)
Nov 12, 2014
2.730
2.742
2.610
2.690
383,420
+0.00(+0.00%)
Nov 11, 2014
2.700
2.800
2.600
2.690
688,836
+0.19(+7.60%)
Nov 10, 2014
2.450
2.530
2.400
2.500
393,749
+0.07(+2.88%)
Nov 07, 2014
2.310
2.440
2.280
2.430
122,496
+0.10(+4.29%)
Nov 06, 2014
2.340
2.370
2.280
2.330
137,553
+0.00(+0.00%)
Nov 05, 2014
2.360
2.390
2.250
2.330
120,993
-0.01(-0.43%)
Nov 04, 2014
2.340
2.390
2.300
2.340
86,651
-0.04(-1.68%)
Nov 03, 2014
2.450
2.450
2.310
2.380
108,145
-0.06(-2.46%)
Oct 31, 2014
2.450
2.450
2.330
2.440
234,213
+0.04(+1.67%)
Oct 30, 2014
2.320
2.400
2.260
2.400
153,608
+0.09(+3.90%)
Oct 29, 2014
2.300
2.300
2.180
2.310
113,316
+0.02(+0.87%)
Oct 28, 2014
2.200
2.300
2.111
2.290
195,852
+0.10(+4.57%)
Oct 27, 2014
2.190
2.210
2.210
2.190
71,975
-0.02(-0.90%)
Oct 24, 2014
2.220
2.252
2.130
2.210
216,119
-0.02(-0.90%)
Oct 23, 2014
2.230
2.290
2.200
2.230
103,349
+0.02(+0.90%)
Oct 22, 2014
2.290
2.300
2.200
2.210
160,639
-0.08(-3.49%)
Oct 21, 2014
2.330
2.400
2.240
2.290
147,483
-0.03(-1.29%)
Oct 20, 2014
2.250
2.337
2.210
2.320
155,300
+0.04(+1.75%)
Oct 17, 2014
2.420
2.420
2.270
2.280
139,875
-0.09(-3.80%)
Oct 16, 2014
2.360
2.360
2.270
2.370
296,309
-0.03(-1.25%)
Oct 15, 2014
2.220
2.410
2.210
2.400
313,215
+0.11(+4.80%)
Oct 14, 2014
2.310
2.330
2.205
2.290
267,839
+0.00(+0.00%)
Oct 13, 2014
2.200
2.300
2.190
2.290
170,692
+0.08(+3.62%)
Oct 10, 2014
2.200
2.270
2.180
2.210
158,878
-0.02(-0.90%)
Oct 09, 2014
2.240
2.285
2.200
2.230
178,906
-0.02(-0.89%)
Oct 08, 2014
2.200
2.280
2.130
2.250
190,857
+0.04(+1.81%)
Oct 07, 2014
2.270
2.320
2.210
2.210
107,979
-0.07(-3.07%)
Oct 06, 2014
2.390
2.390
2.240
2.280
137,779
-0.09(-3.80%)
Oct 03, 2014
2.350
2.400
2.310
2.370
130,841
+0.06(+2.60%)
Oct 02, 2014
2.240
2.310
2.210
2.310
252,162
+0.06(+2.67%)
Oct 01, 2014
2.320
2.340
2.250
2.250
244,730
-0.08(-3.64%)
Sep 30, 2014
2.320
2.380
2.300
2.335
365,555
-0.00(-0.21%)
Sep 29, 2014
2.350
2.370
2.310
2.340
152,007
+0.00(+0.00%)
Sep 26, 2014
2.340
2.410
2.300
2.340
186,298
+0.00(+0.00%)
Sep 25, 2014
2.410
2.410
2.300
2.340
294,051
-0.09(-3.70%)
Sep 24, 2014
2.460
2.470
2.400
2.430
210,342
-0.01(-0.41%)
Sep 23, 2014
2.460
2.540
2.420
2.440
186,593
-0.04(-1.61%)
Sep 22, 2014
2.540
2.550
2.450
2.480
185,447
-0.09(-3.50%)
Sep 19, 2014
2.560
2.620
2.400
2.570
703,142
+0.05(+1.98%)
Sep 18, 2014
2.450
2.540
2.440
2.520
283,675
+0.08(+3.28%)
Sep 17, 2014
2.450
2.540
2.400
2.440
216,343
-0.02(-0.81%)
Sep 16, 2014
2.430
2.520
2.410
2.460
256,982
+0.01(+0.41%)
Sep 15, 2014
2.500
2.530
2.440
2.450
232,743
-0.03(-1.21%)
Sep 12, 2014
2.390
2.539
2.350
2.480
447,686
+0.10(+4.20%)
Sep 11, 2014
2.400
2.415
2.290
2.380
299,832
-0.03(-1.24%)
Sep 10, 2014
2.220
2.460
2.160
2.410
530,278
+0.20(+9.05%)
Sep 09, 2014
2.250
2.270
2.200
2.210
189,955
-0.04(-1.78%)
Sep 08, 2014
2.290
2.330
2.220
2.250
233,740
-0.03(-1.32%)
Sep 05, 2014
2.280
2.300
2.250
2.280
121,318
-0.02(-0.87%)
Sep 04, 2014
2.290
2.400
2.290
2.300
340,727
+0.03(+1.32%)
Sep 03, 2014
2.340
2.349
2.250
2.270
349,992
-0.03(-1.30%)
Sep 02, 2014
2.390
2.390
2.255
2.300
411,552
-0.07(-2.95%)
Aug 29, 2014
2.370
2.370
2.370
2.370
352,500
+0.02(+0.85%)
Aug 28, 2014
2.290
2.370
2.270
2.350
443,612
+0.06(+2.62%)
Aug 27, 2014
2.280
2.320
2.240
2.290
209,661
+0.03(+1.33%)
Aug 26, 2014
2.260
2.260
2.210
2.260
348,199
+0.00(+0.00%)
Aug 25, 2014
2.270
2.340
2.230
2.260
283,786
-0.02(-0.88%)
Aug 22, 2014
2.340
2.340
2.280
2.280
118,934
-0.05(-2.15%)
Aug 21, 2014
2.320
2.340
2.290
2.330
172,499
+0.00(+0.00%)
Aug 20, 2014
2.370
2.370
2.291
2.330
136,288
-0.03(-1.27%)
Aug 19, 2014
2.400
2.430
2.340
2.360
144,074
-0.05(-2.07%)
Aug 18, 2014
2.380
2.430
2.360
2.410
148,525
+0.05(+2.12%)
Aug 15, 2014
2.450
2.473
2.340
2.360
305,983
-0.05(-2.07%)
Aug 14, 2014
2.420
2.510
2.390
2.410
146,535
-0.01(-0.41%)
Aug 13, 2014
2.480
2.520
2.410
2.420
198,598
-0.04(-1.63%)
Aug 12, 2014
2.460
2.520
2.460
2.460
174,717
-0.09(-3.53%)
Aug 11, 2014
2.570
2.590
2.500
2.550
137,766
-0.02(-0.78%)
Aug 08, 2014
2.500
2.550
2.470
2.570
179,295
+0.06(+2.39%)
Aug 07, 2014
2.500
2.560
2.500
2.510
133,064
+0.01(+0.40%)
Aug 06, 2014
2.560
2.580
2.490
2.500
144,936
-0.07(-2.72%)
Aug 05, 2014
2.530
2.640
2.360
2.570
657,304
+0.05(+1.98%)
Aug 04, 2014
2.490
2.570
2.470
2.520
302,344
+0.03(+1.20%)
Aug 01, 2014
2.590
2.640
2.450
2.490
306,984
-0.08(-3.11%)
Jul 31, 2014
2.620
2.640
2.570
2.570
196,418
-0.08(-3.02%)
Jul 30, 2014
2.630
2.700
2.570
2.650
139,246
+0.03(+1.15%)
Jul 29, 2014
2.700
2.745
2.610
2.620
141,904
-0.08(-2.96%)
Jul 28, 2014
2.620
2.810
2.620
2.700
357,588
+0.05(+1.89%)
Jul 25, 2014
2.740
2.780
2.561
2.650
468,981
-0.13(-4.68%)
Jul 24, 2014
2.680
2.799
2.680
2.780
267,017
+0.00(+0.00%)
Jul 23, 2014
2.760
2.880
2.560
2.780
296,441
-0.09(-3.14%)
Jul 22, 2014
2.890
2.920
2.820
2.870
250,996
-0.01(-0.35%)
Jul 21, 2014
2.890
2.920
2.820
2.880
130,113
-0.02(-0.69%)
Jul 18, 2014
2.800
2.910
2.707
2.900
269,616
+0.09(+3.20%)
Jul 17, 2014
2.890
2.950
2.810
2.810
211,952
-0.09(-3.10%)
Jul 16, 2014
2.880
2.980
2.850
2.900
366,203
+0.06(+2.11%)
Jul 15, 2014
2.910
2.910
2.810
2.840
242,490
-0.06(-2.07%)
Jul 14, 2014
2.890
2.940
2.890
2.900
166,609
+0.03(+1.05%)
Jul 11, 2014
2.830
2.890
2.830
2.870
195,254
+0.05(+1.77%)
Jul 10, 2014
2.760
2.890
2.750
2.820
260,521
-0.03(-1.05%)
Jul 09, 2014
2.860
2.930
2.840
2.850
275,665
-0.01(-0.35%)
Jul 08, 2014
2.960
2.960
2.810
2.860
457,742
-0.09(-3.05%)
Jul 07, 2014
3.100
3.120
2.920
2.950
436,075
-0.15(-4.84%)
Jul 03, 2014
3.080
3.100
3.100
3.100
125,500
+0.01(+0.32%)
Jul 02, 2014
3.060
3.150
3.020
3.090
359,476
+0.03(+0.98%)
Jul 01, 2014
3.060
3.100
3.020
3.060
490,250
+0.00(+0.00%)
Jun 30, 2014
3.000
3.103
2.950
3.060
647,153
+0.04(+1.32%)
Jun 27, 2014
3.000
3.070
3.000
3.020
519,675
-0.01(-0.33%)
Jun 26, 2014
3.040
3.059
2.970
3.030
262,721
+0.02(+0.66%)
Jun 25, 2014
2.870
3.010
2.870
3.010
473,072
+0.10(+3.44%)
Jun 24, 2014
3.030
3.070
2.910
2.910
362,919
-0.12(-3.96%)
Jun 23, 2014
3.000
3.070
2.970
3.030
351,009
+0.04(+1.34%)
Jun 20, 2014
2.940
3.000
2.940
2.990
386,665
+0.00(+0.00%)
Jun 19, 2014
3.000
3.040
2.920
2.990
397,394
+0.01(+0.34%)
Jun 18, 2014
2.960
3.240
2.900
2.980
821,969
+0.00(+0.00%)
Jun 17, 2014
2.930
3.100
2.850
2.980
738,112
+0.00(+0.00%)
Jun 16, 2014
3.070
3.250
2.970
2.980
2,174,373
+0.15(+5.30%)
Jun 13, 2014
2.900
2.900
2.750
2.830
630,803
-0.09(-3.08%)
Jun 12, 2014
3.000
3.000
2.901
2.920
422,352
-0.06(-2.01%)
Jun 11, 2014
3.000
3.040
2.920
2.980
494,581
-0.04(-1.32%)
Jun 10, 2014
2.960
3.090
2.880
3.020
1,100,858
+0.14(+4.86%)
Jun 06, 2014
2.670
2.920
2.650
2.880
1,498,704
+0.19(+7.06%)
Jun 05, 2014
2.540
2.690
2.530
2.690
971,071
+0.19(+7.60%)
Jun 04, 2014
2.350
2.540
2.330
2.500
1,013,815
+0.13(+5.49%)
Jun 03, 2014
2.310
2.440
2.180
2.370
1,338,992
+0.05(+2.16%)
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.