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
Simulations Plus Inc
(NQ:
SLP
)
48.24
-0.49 (-1.01%)
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 29, 2009
0.8825
0.8825
0.8669
0.8669
14,225
-0.02(-1.77%)
May 28, 2009
0.8591
0.8825
0.8513
0.8825
30,807
+0.01(+0.89%)
May 27, 2009
0.8747
0.8825
0.8591
0.8747
16,378
+0.02(+2.75%)
May 26, 2009
0.8592
0.8592
0.8513
0.8513
2,432
-0.03(-3.54%)
May 22, 2009
0.8514
0.8825
0.8435
0.8825
15,451
+0.02(+2.74%)
May 21, 2009
0.8513
0.8590
0.8435
0.8590
13,732
+0.01(+0.91%)
May 20, 2009
0.8747
0.8982
0.8513
0.8513
13,012
-0.02(-1.80%)
May 19, 2009
0.8435
0.8903
0.8435
0.8669
12,435
-0.02(-2.63%)
May 18, 2009
0.8435
0.8982
0.8435
0.8903
15,107
+0.00(+0.00%)
May 15, 2009
0.8279
0.8903
0.8279
0.8903
5,300
+0.04(+4.59%)
May 14, 2009
0.8591
0.8669
0.8201
0.8513
8,709
+0.02(+1.86%)
May 13, 2009
0.8825
0.8903
0.8279
0.8358
25,924
-0.04(-4.46%)
May 12, 2009
0.8669
0.8747
0.8513
0.8747
11,523
+0.01(+0.90%)
May 11, 2009
0.8513
0.8747
0.8513
0.8669
6,920
+0.01(+0.91%)
May 08, 2009
0.8435
0.8669
0.8201
0.8591
14,980
-0.00(-0.01%)
May 07, 2009
0.8435
0.8747
0.8435
0.8592
27,887
-0.01(-0.89%)
May 06, 2009
0.8747
0.8747
0.8435
0.8669
11,331
-0.01(-0.89%)
May 05, 2009
0.8903
0.8903
0.8279
0.8747
41,094
-0.01(-0.88%)
May 04, 2009
0.8825
0.8982
0.8669
0.8825
19,846
+0.01(+0.89%)
May 01, 2009
0.8748
0.8813
0.8747
0.8747
1,408
-0.01(-1.44%)
Apr 30, 2009
0.8903
0.8903
0.8747
0.8875
8,642
-0.00(-0.32%)
Apr 29, 2009
0.8826
0.8903
0.8591
0.8903
36,363
+0.01(+0.88%)
Apr 28, 2009
0.8903
0.8903
0.8747
0.8825
16,618
+0.01(+0.89%)
Apr 27, 2009
0.8982
0.9216
0.8747
0.8747
37,979
-0.03(-3.45%)
Apr 24, 2009
0.9294
0.9372
0.8982
0.9060
44,169
-0.03(-3.33%)
Apr 23, 2009
0.9372
0.9372
0.8982
0.9372
12,445
+0.02(+2.56%)
Apr 22, 2009
0.9372
0.9372
0.8982
0.9138
24,581
-0.02(-1.68%)
Apr 21, 2009
0.9372
0.9606
0.9214
0.9294
24,513
-0.05(-4.80%)
Apr 20, 2009
0.9763
0.9763
0.8903
0.9763
23,741
+0.05(+5.04%)
Apr 17, 2009
0.9138
0.9372
0.8903
0.9294
37,897
+0.04(+4.39%)
Apr 16, 2009
0.8201
0.9033
0.8044
0.8903
49,423
+0.07(+8.57%)
Apr 15, 2009
0.8122
0.8279
0.7810
0.8201
44,045
+0.03(+3.96%)
Apr 14, 2009
0.7732
0.8044
0.7506
0.7888
42,055
+0.02(+3.06%)
Apr 13, 2009
0.7732
0.7966
0.7654
0.7654
44,451
+0.02(+3.16%)
Apr 09, 2009
0.7966
0.7966
0.7420
0.7420
39,779
-0.05(-6.86%)
Apr 08, 2009
0.7420
0.8201
0.7420
0.7966
21,702
+0.02(+2.00%)
Apr 07, 2009
0.7966
0.8201
0.7809
0.7810
38,758
-0.02(-2.91%)
Apr 06, 2009
0.7498
0.8044
0.7497
0.8044
28,189
+0.05(+6.20%)
Apr 03, 2009
0.7419
0.7654
0.7419
0.7575
11,970
+0.02(+2.09%)
Apr 02, 2009
0.7185
0.7576
0.7185
0.7420
159,254
+0.02(+3.26%)
Apr 01, 2009
0.7263
0.7334
0.7029
0.7185
23,047
+0.02(+2.22%)
Mar 31, 2009
0.7185
0.7341
0.7029
0.7029
52,412
-0.02(-2.17%)
Mar 30, 2009
0.7418
0.7418
0.7029
0.7185
28,854
-0.01(-1.08%)
Mar 26, 2009
0.7420
0.7420
0.7187
0.7263
23,951
-0.02(-2.11%)
Mar 25, 2009
0.7420
0.7498
0.7185
0.7420
12,957
-0.02(-3.05%)
Mar 24, 2009
0.7263
0.7654
0.7123
0.7653
7,734
+0.01(+1.02%)
Mar 23, 2009
0.7420
0.7732
0.7123
0.7576
21,526
+0.00(+0.00%)
Mar 20, 2009
0.7129
0.7654
0.7129
0.7576
8,363
+0.00(+0.00%)
Mar 19, 2009
0.7185
0.7654
0.7123
0.7576
7,829
+0.00(+0.00%)
Mar 18, 2009
0.7732
0.7810
0.7107
0.7576
14,202
-0.01(-1.02%)
Mar 17, 2009
0.7810
0.7810
0.7029
0.7654
19,079
-0.02(-2.00%)
Mar 16, 2009
0.7654
0.7966
0.7420
0.7810
21,989
+0.05(+7.54%)
Mar 13, 2009
0.7654
0.7810
0.7185
0.7263
17,665
-0.02(-3.15%)
Mar 12, 2009
0.7185
0.7654
0.6795
0.7498
13,414
+0.03(+4.35%)
Mar 11, 2009
0.7420
0.7732
0.6873
0.7186
20,374
-0.02(-3.15%)
Mar 10, 2009
0.7341
0.7498
0.7029
0.7420
12,273
+0.03(+4.40%)
Mar 09, 2009
0.7497
0.7576
0.7029
0.7107
4,480
-0.05(-7.14%)
Mar 06, 2009
0.7732
0.7810
0.7185
0.7654
8,450
+0.05(+6.52%)
Mar 05, 2009
0.7185
0.7185
0.7029
0.7185
24,665
+0.00(+0.00%)
Mar 04, 2009
0.7185
0.7185
0.7029
0.7185
12,099
-0.02(-2.23%)
Mar 02, 2009
0.7185
0.7966
0.7185
0.7349
14,916
+0.02(+2.28%)
Feb 27, 2009
0.7654
0.7888
0.7185
0.7185
6,563
-0.06(-8.00%)
Feb 26, 2009
0.7732
0.7888
0.7201
0.7810
11,195
+0.01(+1.01%)
Feb 25, 2009
0.7185
0.7810
0.7185
0.7732
11,145
+0.02(+3.12%)
Feb 24, 2009
0.7498
0.7498
0.7107
0.7498
7,232
-0.01(-1.03%)
Feb 23, 2009
0.7029
0.7810
0.7029
0.7576
11,787
+0.08(+11.49%)
Feb 20, 2009
0.7732
0.7732
0.6170
0.6795
106,338
-0.14(-17.14%)
Feb 19, 2009
0.8044
0.8201
0.8044
0.8201
9,898
+0.02(+1.94%)
Feb 18, 2009
0.7810
0.8044
0.7498
0.8044
11,652
+0.00(+0.00%)
Feb 17, 2009
0.7810
0.8044
0.7498
0.8044
18,939
+0.02(+3.00%)
Feb 13, 2009
0.7888
0.8122
0.7654
0.7810
20,460
-0.03(-3.85%)
Feb 12, 2009
0.7888
0.8201
0.7810
0.8122
13,207
+0.00(+0.00%)
Feb 11, 2009
0.8122
0.8201
0.7763
0.8122
31,753
-0.01(-0.95%)
Feb 10, 2009
0.7966
0.8357
0.7740
0.8201
21,077
+0.00(+0.00%)
Feb 09, 2009
0.7810
0.8357
0.7810
0.8201
22,598
+0.02(+2.94%)
Feb 06, 2009
0.7810
0.7966
0.7506
0.7966
20,177
+0.01(+0.99%)
Feb 05, 2009
0.7576
0.7966
0.7576
0.7888
20,177
+0.01(+1.00%)
Feb 04, 2009
0.7888
0.8279
0.7670
0.7810
31,625
-0.03(-3.85%)
Feb 03, 2009
0.7576
0.8201
0.7576
0.8122
20,760
-0.02(-2.80%)
Feb 02, 2009
0.8357
0.8513
0.7498
0.8357
25,499
-0.01(-0.93%)
Jan 30, 2009
0.7810
0.8513
0.7670
0.8435
16,997
+0.04(+4.85%)
Jan 29, 2009
0.7810
0.8122
0.7810
0.8044
20,318
+0.01(+0.98%)
Jan 28, 2009
0.7888
0.8201
0.7810
0.7966
15,492
-0.01(-0.97%)
Jan 27, 2009
0.7810
0.8044
0.7810
0.8044
30,853
+0.01(+0.98%)
Jan 26, 2009
0.7732
0.8044
0.7670
0.7966
15,358
+0.00(+0.00%)
Jan 23, 2009
0.7670
0.8044
0.7670
0.7966
20,564
+0.03(+3.87%)
Jan 22, 2009
0.7732
0.7966
0.7670
0.7670
9,353
-0.04(-4.66%)
Jan 21, 2009
0.7966
0.8044
0.7498
0.8044
24,173
-0.01(-0.96%)
Jan 20, 2009
0.7810
0.8435
0.7810
0.8122
14,920
+0.00(+0.49%)
Jan 16, 2009
0.8201
0.8435
0.7498
0.8083
17,323
-0.01(-1.44%)
Jan 15, 2009
0.8357
0.8572
0.7498
0.8201
46,719
-0.02(-2.78%)
Jan 14, 2009
0.8201
0.8513
0.8201
0.8435
12,035
-0.03(-3.57%)
Jan 13, 2009
0.8435
0.8747
0.7966
0.8747
21,318
+0.03(+3.70%)
Jan 12, 2009
0.8982
0.8982
0.7888
0.8435
15,331
-0.02(-1.82%)
Jan 09, 2009
0.8435
0.9138
0.7810
0.8591
42,984
+0.05(+5.77%)
Jan 08, 2009
0.7732
0.8122
0.7732
0.8122
17,139
+0.02(+3.17%)
Jan 07, 2009
0.7888
0.7966
0.7420
0.7873
26,490
-0.00(-0.20%)
Jan 06, 2009
0.7810
0.8044
0.7341
0.7888
54,219
+0.02(+2.02%)
Jan 05, 2009
0.7809
0.7810
0.7654
0.7732
21,802
-0.01(-1.00%)
Jan 02, 2009
0.7187
0.7810
0.7187
0.7810
38,265
+0.06(+8.70%)
Dec 31, 2008
0.7185
0.7341
0.6795
0.7185
38,510
-0.02(-3.16%)
Dec 30, 2008
0.7185
0.7574
0.7029
0.7420
61,720
+0.01(+1.17%)
Dec 29, 2008
0.7109
0.7576
0.7029
0.7334
44,841
+0.02(+3.19%)
Dec 26, 2008
0.7262
0.7498
0.7029
0.7107
89,735
-0.02(-3.20%)
Dec 24, 2008
0.7341
0.7576
0.7263
0.7342
10,979
+0.00(+0.01%)
Dec 23, 2008
0.7201
0.7654
0.7201
0.7341
18,572
+0.01(+1.08%)
Dec 22, 2008
0.7654
0.7732
0.7263
0.7263
35,575
-0.02(-2.11%)
Dec 19, 2008
0.7654
0.7732
0.7420
0.7420
29,656
-0.03(-4.04%)
Dec 18, 2008
0.7653
0.7732
0.7341
0.7732
8,482
+0.00(+0.02%)
Dec 17, 2008
0.7341
0.7730
0.7263
0.7730
17,733
-0.00(-0.02%)
Dec 16, 2008
0.7654
0.7810
0.7341
0.7732
20,851
-0.01(-1.00%)
Dec 15, 2008
0.7342
0.7810
0.7341
0.7810
16,769
+0.02(+2.04%)
Dec 12, 2008
0.7574
0.7732
0.7420
0.7654
48,754
+0.01(+1.03%)
Dec 11, 2008
0.7420
0.7734
0.7123
0.7576
74,767
-0.01(-1.12%)
Dec 10, 2008
0.7654
0.7662
0.7476
0.7662
8,449
+0.00(+0.10%)
Dec 09, 2008
0.7185
0.7654
0.7029
0.7654
22,574
+0.02(+2.08%)
Dec 08, 2008
0.7420
0.7810
0.7029
0.7498
20,872
+0.01(+1.06%)
Dec 05, 2008
0.7420
0.7420
0.7185
0.7419
27,807
-0.02(-2.45%)
Dec 04, 2008
0.7732
0.7966
0.7498
0.7605
16,691
-0.01(-1.64%)
Dec 03, 2008
0.7888
0.7966
0.7420
0.7732
31,974
-0.02(-2.94%)
Dec 02, 2008
0.7810
0.8122
0.7420
0.7966
49,389
+0.02(+2.01%)
Dec 01, 2008
0.7810
0.8747
0.7654
0.7809
44,410
-0.01(-1.00%)
Nov 28, 2008
0.7888
0.8357
0.7810
0.7888
62,995
-0.03(-3.81%)
Nov 26, 2008
0.8201
0.8201
0.7904
0.8201
34,346
+0.01(+0.96%)
Nov 25, 2008
0.8903
0.8903
0.7888
0.8122
42,286
-0.01(-0.95%)
Nov 24, 2008
0.8669
0.9216
0.8201
0.8201
15,226
-0.10(-11.02%)
Nov 21, 2008
0.8201
0.9216
0.8201
0.9216
29,811
+0.04(+4.42%)
Nov 20, 2008
0.9528
1.015
0.8201
0.8825
55,927
-0.12(-11.72%)
Nov 19, 2008
0.9763
1.015
0.9763
0.9997
27,383
-0.02(-2.29%)
Nov 18, 2008
0.8903
1.023
0.8903
1.023
44,884
+0.11(+11.97%)
Nov 17, 2008
0.9372
0.9372
0.8903
0.9138
12,547
+0.02(+2.63%)
Nov 14, 2008
0.8591
0.8982
0.8591
0.8903
27,880
+0.02(+1.79%)
Nov 13, 2008
0.8825
0.8825
0.8435
0.8747
2,304
+0.01(+0.90%)
Nov 12, 2008
0.8982
0.9138
0.8201
0.8669
29,870
-0.05(-5.13%)
Nov 11, 2008
0.8591
0.9294
0.8435
0.9138
8,412
-0.02(-1.68%)
Nov 10, 2008
0.9372
0.9606
0.8669
0.9294
18,929
-0.02(-2.46%)
Nov 07, 2008
0.9060
0.9528
0.8982
0.9528
23,697
+0.02(+2.52%)
Nov 06, 2008
0.9372
0.9372
0.8982
0.9294
8,975
-0.02(-1.65%)
Nov 05, 2008
0.9060
0.9606
0.8982
0.9450
22,332
+0.02(+1.68%)
Nov 04, 2008
0.9294
0.9528
0.8982
0.9294
16,769
+0.01(+0.85%)
Nov 03, 2008
0.8591
0.9372
0.8279
0.9216
47,606
-0.02(-1.67%)
Oct 31, 2008
0.8591
0.9372
0.8590
0.9372
15,364
+0.05(+6.19%)
Oct 30, 2008
0.8747
0.9294
0.8513
0.8825
22,470
+0.02(+2.73%)
Oct 29, 2008
0.8981
0.9138
0.8591
0.8591
21,382
-0.01(-0.90%)
Oct 28, 2008
0.9294
0.9372
0.8669
0.8669
13,700
-0.05(-5.13%)
Oct 27, 2008
0.8982
0.9528
0.8903
0.9138
32,249
-0.05(-4.88%)
Oct 24, 2008
0.8591
0.9606
0.8591
0.9606
48,000
+0.04(+4.24%)
Oct 23, 2008
0.9294
0.9606
0.8825
0.9216
46,958
+0.02(+2.61%)
Oct 22, 2008
0.8818
0.9528
0.8201
0.8982
21,003
-0.01(-0.86%)
Oct 21, 2008
0.8201
0.9685
0.8201
0.9060
42,986
+0.07(+8.41%)
Oct 20, 2008
0.8122
0.8435
0.7966
0.8357
30,463
+0.00(+0.00%)
Oct 17, 2008
0.8278
0.8357
0.7810
0.8357
20,817
+0.01(+0.94%)
Oct 16, 2008
0.7810
0.8435
0.7810
0.8279
12,359
+0.01(+0.95%)
Oct 15, 2008
0.8591
0.8591
0.7810
0.8201
23,879
-0.02(-2.78%)
Oct 14, 2008
0.8903
0.9372
0.8122
0.8435
38,258
+0.00(+0.00%)
Oct 13, 2008
0.8044
0.9372
0.7654
0.8435
123,207
+0.02(+1.89%)
Oct 10, 2008
0.8982
0.8982
0.6795
0.8279
102,280
+0.03(+3.91%)
Oct 09, 2008
0.8747
0.9528
0.7802
0.7967
77,250
-0.12(-13.55%)
Oct 08, 2008
0.9606
1.023
0.0078
0.9216
127,771
-0.12(-11.28%)
Oct 07, 2008
1.054
1.070
0.9216
1.039
23,561
-0.02(-1.48%)
Oct 06, 2008
1.054
1.109
0.9060
1.054
75,833
-0.05(-4.93%)
Oct 03, 2008
1.086
1.172
1.008
1.109
68,020
-0.01(-0.70%)
Oct 02, 2008
1.179
1.250
1.093
1.117
26,919
-0.05(-4.67%)
Oct 01, 2008
1.132
1.172
1.132
1.172
39,116
+0.04(+3.45%)
Sep 30, 2008
1.132
1.172
0.9216
1.132
122,796
-0.05(-3.97%)
Sep 29, 2008
1.172
1.250
0.9763
1.179
80,826
-0.03(-2.58%)
Sep 26, 2008
1.273
1.273
1.210
1.211
15,940
-0.08(-6.06%)
Sep 25, 2008
1.281
1.312
1.218
1.289
67,844
-0.03(-2.37%)
Sep 24, 2008
1.296
1.320
1.203
1.320
58,027
-0.01(-0.59%)
Sep 23, 2008
1.281
1.343
1.250
1.328
43,699
+0.01(+0.59%)
Sep 22, 2008
1.289
1.320
1.203
1.320
27,502
+0.04(+3.05%)
Sep 19, 2008
1.250
1.296
1.172
1.281
40,918
+0.05(+4.46%)
Sep 18, 2008
1.117
1.226
1.117
1.226
32,842
+0.09(+7.53%)
Sep 17, 2008
1.171
1.195
1.078
1.140
86,772
-0.07(-5.81%)
Sep 16, 2008
1.172
1.226
1.078
1.211
57,426
+0.05(+4.73%)
Sep 15, 2008
1.289
1.421
1.086
1.156
150,634
-0.20(-14.45%)
Sep 12, 2008
1.406
1.414
1.320
1.351
60,050
-0.02(-1.14%)
Sep 11, 2008
1.336
1.437
1.305
1.367
53,401
-0.02(-1.13%)
Sep 10, 2008
1.406
1.406
1.336
1.382
30,744
-0.01(-0.56%)
Sep 09, 2008
1.429
1.429
1.367
1.390
55,881
-0.04(-2.73%)
Sep 08, 2008
1.437
1.476
1.312
1.429
48,210
-0.02(-1.61%)
Sep 05, 2008
1.475
1.500
1.406
1.453
20,637
-0.01(-0.53%)
Sep 04, 2008
1.507
1.523
1.437
1.460
16,056
-0.02(-1.58%)
Sep 03, 2008
1.414
1.578
1.406
1.484
137,045
+0.07(+4.97%)
Sep 02, 2008
1.406
1.437
1.265
1.414
91,310
+0.00(+0.00%)
Aug 29, 2008
1.375
1.507
1.289
1.414
61,738
+0.00(+0.00%)
Aug 28, 2008
1.320
1.421
1.320
1.414
43,363
+0.05(+4.02%)
Aug 27, 2008
1.375
1.445
1.296
1.359
63,496
-0.06(-4.40%)
Aug 26, 2008
1.218
1.460
1.218
1.421
160,511
+0.18(+14.47%)
Aug 25, 2008
1.195
1.250
1.195
1.242
13,371
+0.03(+2.58%)
Aug 22, 2008
1.226
1.226
1.172
1.211
51,343
-0.02(-1.27%)
Aug 21, 2008
1.211
1.226
1.211
1.226
34,477
+0.05(+3.97%)
Aug 20, 2008
1.234
1.257
1.179
1.179
32,781
-0.01(-0.66%)
Aug 19, 2008
1.242
1.257
1.187
1.187
46,849
-0.08(-6.17%)
Aug 18, 2008
1.250
1.273
1.211
1.265
69,405
+0.02(+1.25%)
Aug 15, 2008
1.226
1.250
1.226
1.250
52,313
+0.03(+2.56%)
Aug 14, 2008
1.250
1.289
1.195
1.218
92,348
-0.02(-1.89%)
Aug 13, 2008
1.281
1.281
1.234
1.242
43,386
-0.05(-4.22%)
Aug 12, 2008
1.289
1.296
1.265
1.296
25,006
+0.03(+2.47%)
Aug 11, 2008
1.250
1.359
1.250
1.265
53,104
+0.03(+2.53%)
Aug 08, 2008
1.234
1.328
1.226
1.234
117,127
-0.02(-1.86%)
Aug 07, 2008
1.234
1.281
1.211
1.257
112,218
+0.02(+1.32%)
Aug 06, 2008
1.164
1.242
1.164
1.241
64,350
+0.10(+8.84%)
Aug 05, 2008
1.203
1.250
1.140
1.140
88,870
-0.03(-2.67%)
Aug 04, 2008
1.234
1.257
1.172
1.172
33,290
-0.05(-3.84%)
Aug 01, 2008
1.211
1.273
1.211
1.218
19,333
+0.00(+0.00%)
Jul 31, 2008
1.164
1.296
1.156
1.218
123,488
+0.02(+1.96%)
Jul 30, 2008
1.281
1.281
1.132
1.195
38,815
-0.05(-3.77%)
Jul 29, 2008
1.242
1.312
1.211
1.242
53,847
+0.07(+6.00%)
Jul 28, 2008
1.132
1.406
1.117
1.172
218,745
+0.04(+3.45%)
Jul 25, 2008
1.117
1.187
1.117
1.132
104,624
+0.04(+3.57%)
Jul 24, 2008
1.117
1.125
1.093
1.093
66,677
-0.04(-3.45%)
Jul 23, 2008
1.093
1.148
1.093
1.132
43,936
+0.03(+2.84%)
Jul 22, 2008
1.132
1.156
1.093
1.101
74,319
-0.05(-4.08%)
Jul 21, 2008
1.156
1.156
1.101
1.148
60,316
+0.01(+0.68%)
Jul 18, 2008
1.140
1.172
1.132
1.140
21,613
-0.03(-2.67%)
Jul 17, 2008
1.187
1.250
1.101
1.172
148,552
-0.06(-5.06%)
Jul 16, 2008
1.226
1.250
1.031
1.234
167,601
-0.01(-0.62%)
Jul 15, 2008
1.187
1.312
1.172
1.242
95,407
+0.01(+0.69%)
Jul 14, 2008
1.179
1.304
1.179
1.233
29,834
-0.02(-1.31%)
Jul 11, 2008
1.218
1.281
1.203
1.250
53,688
+0.00(+0.00%)
Jul 10, 2008
1.233
1.281
1.211
1.250
57,861
+0.04(+3.23%)
Jul 09, 2008
1.156
1.250
1.093
1.211
87,475
+0.07(+6.16%)
Jul 08, 2008
1.148
1.211
1.101
1.140
79,457
-0.03(-2.67%)
Jul 07, 2008
1.281
1.281
1.132
1.172
149,822
-0.08(-6.45%)
Jul 04, 2008
1.273
1.273
1.172
1.252
37,067
+0.00(+0.00%)
Jul 03, 2008
1.273
1.273
1.172
1.252
37,067
-0.04(-2.82%)
Jul 02, 2008
1.234
1.351
1.234
1.289
65,511
+0.02(+1.85%)
Jul 01, 2008
1.351
1.351
1.250
1.265
99,354
-0.06(-4.71%)
Jun 30, 2008
1.445
1.468
1.320
1.328
99,490
-0.17(-11.46%)
Jun 27, 2008
1.500
1.554
1.468
1.500
28,053
+0.00(+0.00%)
Jun 26, 2008
1.500
1.531
1.492
1.500
24,245
-0.02(-1.03%)
Jun 25, 2008
1.554
1.585
1.500
1.515
33,860
-0.02(-1.02%)
Jun 24, 2008
1.578
1.593
1.492
1.531
82,631
-0.06(-3.92%)
Jun 23, 2008
1.578
1.617
1.460
1.593
74,280
+0.00(+0.00%)
Jun 20, 2008
1.570
1.617
1.570
1.593
70,986
-0.01(-0.49%)
Jun 19, 2008
1.609
1.625
1.578
1.601
56,132
-0.02(-0.97%)
Jun 18, 2008
1.562
1.625
1.531
1.617
124,588
+0.03(+1.97%)
Jun 17, 2008
1.468
1.585
1.390
1.585
149,194
+0.12(+7.98%)
Jun 16, 2008
1.367
1.507
1.328
1.468
83,267
+0.09(+6.82%)
Jun 13, 2008
1.336
1.382
1.328
1.375
34,757
+0.02(+1.73%)
Jun 12, 2008
1.398
1.437
1.328
1.351
21,858
-0.03(-2.26%)
Jun 11, 2008
1.382
1.414
1.351
1.382
39,661
-0.02(-1.67%)
Jun 10, 2008
1.429
1.468
1.382
1.406
70,472
-0.06(-4.26%)
Jun 09, 2008
1.562
1.562
1.445
1.468
63,949
-0.10(-6.47%)
Jun 06, 2008
1.695
1.695
1.445
1.570
107,000
-0.13(-7.80%)
Jun 05, 2008
1.484
1.796
1.445
1.703
221,619
+0.20(+13.54%)
Jun 04, 2008
1.539
1.554
1.414
1.500
83,228
-0.04(-2.54%)
Jun 03, 2008
1.484
1.554
1.484
1.539
77,617
+0.05(+3.68%)
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.