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
Magic Software Enterprises
(NQ:
MGIC
)
10.77
+0.13 (+1.27%)
Streaming Delayed Price
Updated: 9:52 AM EDT, Jun 3, 2024
Add to My Watchlist
Quote
Overview
Detailed Quote
Charting
Historical Prices
News
All News
News Headlines
Press Releases
Research
Quarterly Reports
Insider Filings
Other Filings
Historical Prices
Month:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
May 30, 2008
0.9843
1.016
0.9843
1.012
24,594
+0.03(+2.81%)
May 29, 2008
0.9732
0.9954
0.9677
0.9843
4,991
+0.01(+1.14%)
May 28, 2008
0.9511
0.9954
0.9511
0.9732
22,062
+0.03(+3.04%)
May 27, 2008
0.9401
0.9495
0.9345
0.9445
19,630
+0.00(+0.47%)
May 26, 2008
0.9179
0.9511
0.9179
0.9401
27,957
+0.00(+0.00%)
May 23, 2008
0.9179
0.9511
0.9179
0.9401
27,957
+0.02(+2.53%)
May 22, 2008
0.8848
0.9345
0.8848
0.9168
14,948
+0.01(+1.10%)
May 21, 2008
0.8958
0.9401
0.8958
0.9069
67,767
+0.01(+1.23%)
May 20, 2008
0.8897
0.8958
0.8848
0.8958
15,519
+0.01(+0.62%)
May 19, 2008
0.8350
0.8958
0.8350
0.8903
11,211
+0.03(+3.21%)
May 16, 2008
0.8571
0.8682
0.8571
0.8626
11,573
-0.01(-0.64%)
May 15, 2008
0.8737
0.8737
0.8571
0.8682
7,016
-0.01(-0.63%)
May 14, 2008
0.8792
0.8792
0.8682
0.8737
5,280
+0.00(+0.00%)
May 13, 2008
0.8958
0.8958
0.8737
0.8737
14,928
-0.05(-5.39%)
May 12, 2008
0.9677
0.9677
0.9069
0.9235
7,830
+0.01(+0.60%)
May 09, 2008
0.9014
0.9179
0.9014
0.9179
2,531
+0.01(+0.61%)
May 08, 2008
0.9345
0.9345
0.9069
0.9124
8,761
+0.03(+3.12%)
May 07, 2008
0.9014
0.9069
0.8737
0.8848
13,562
-0.03(-3.02%)
May 06, 2008
0.8792
0.9345
0.8571
0.9124
43,755
+0.04(+4.17%)
May 05, 2008
0.8737
0.8848
0.8626
0.8759
23,273
+0.01(+0.89%)
May 02, 2008
0.8626
0.8737
0.8626
0.8682
1,989
-0.01(-0.64%)
May 01, 2008
0.8682
0.9124
0.8682
0.8738
28,335
+0.02(+1.94%)
Apr 30, 2008
0.8626
0.8737
0.8571
0.8571
4,900
-0.03(-3.13%)
Apr 29, 2008
0.8903
0.9014
0.8626
0.8848
25,762
-0.02(-2.44%)
Apr 28, 2008
0.8848
0.9124
0.8848
0.9069
14,351
+0.02(+2.50%)
Apr 25, 2008
0.8848
0.8903
0.8792
0.8848
9,403
+0.02(+2.56%)
Apr 24, 2008
0.8626
0.8848
0.8626
0.8626
20,073
+0.00(+0.00%)
Apr 23, 2008
0.8571
0.8792
0.8571
0.8626
35,607
-0.01(-1.27%)
Apr 22, 2008
0.8792
0.8792
0.8571
0.8737
19,349
-0.02(-1.86%)
Apr 21, 2008
0.8626
0.9014
0.8626
0.8903
6,906
+0.02(+1.90%)
Apr 18, 2008
0.8903
0.8958
0.8682
0.8737
62,468
-0.02(-1.86%)
Apr 17, 2008
0.9069
0.9179
0.8903
0.8903
11,754
-0.03(-3.59%)
Apr 16, 2008
0.9069
0.9276
0.9014
0.9235
7,182
-0.02(-1.76%)
Apr 15, 2008
0.8958
0.9401
0.8958
0.9401
6,964
+0.03(+3.66%)
Apr 14, 2008
0.9179
0.9401
0.9069
0.9069
32,113
-0.05(-5.20%)
Apr 11, 2008
0.9124
0.9567
0.9124
0.9567
9,765
+0.01(+0.58%)
Apr 10, 2008
0.9401
0.9511
0.9401
0.9511
3,734
+0.01(+1.18%)
Apr 09, 2008
0.9567
0.9622
0.9179
0.9401
17,270
-0.03(-2.86%)
Apr 08, 2008
0.9401
0.9677
0.9401
0.9677
17,631
+0.03(+2.94%)
Apr 07, 2008
0.9511
0.9622
0.9401
0.9401
37,361
-0.02(-1.73%)
Apr 04, 2008
0.9456
0.9843
0.9456
0.9567
35,630
-0.02(-1.70%)
Apr 03, 2008
0.9732
0.9898
0.9677
0.9732
23,543
-0.01(-0.56%)
Apr 02, 2008
0.9677
0.9954
0.9677
0.9788
153,528
+0.00(+0.00%)
Apr 01, 2008
0.9843
0.9954
0.9456
0.9788
51,833
-0.02(-1.67%)
Mar 31, 2008
0.9898
1.017
0.9677
0.9954
44,687
-0.01(-1.10%)
Mar 28, 2008
1.017
1.017
0.9954
1.006
16,094
+0.00(+0.00%)
Mar 27, 2008
0.9954
1.023
0.9954
1.006
25,389
-0.03(-2.67%)
Mar 26, 2008
1.031
1.045
0.9954
1.034
55,007
+0.02(+1.63%)
Mar 25, 2008
0.9788
1.023
0.9788
1.017
72,521
+0.01(+1.10%)
Mar 24, 2008
1.001
1.045
0.9954
1.006
37,632
-0.02(-1.62%)
Mar 21, 2008
1.017
1.029
1.012
1.023
86,513
+0.00(+0.00%)
Mar 20, 2008
1.017
1.029
1.012
1.023
86,513
-0.02(-2.12%)
Mar 19, 2008
1.023
1.045
1.006
1.045
59,381
-0.01(-0.53%)
Mar 18, 2008
1.023
1.051
1.023
1.051
124,035
+0.04(+3.83%)
Mar 17, 2008
1.018
1.045
0.9954
1.012
27,125
-0.02(-2.14%)
Mar 14, 2008
1.023
1.034
0.9954
1.034
3,978
+0.02(+1.63%)
Mar 13, 2008
0.9954
1.017
0.9898
1.017
35,809
-0.01(-0.54%)
Mar 12, 2008
0.9954
1.040
0.9954
1.023
115,988
+0.03(+3.35%)
Mar 11, 2008
0.9732
0.9898
0.9622
0.9898
39,379
+0.02(+1.70%)
Mar 10, 2008
0.8903
0.9732
0.8903
0.9732
63,998
+0.00(+0.00%)
Mar 07, 2008
0.9622
0.9843
0.9622
0.9732
39,585
+0.01(+1.15%)
Mar 06, 2008
0.9401
0.9843
0.9401
0.9622
61,441
+0.00(+0.00%)
Mar 05, 2008
0.9843
0.9843
0.9622
0.9622
45,010
-0.02(-2.25%)
Mar 04, 2008
0.9954
0.9954
0.9401
0.9843
210,271
+0.00(+0.00%)
Mar 03, 2008
0.9843
0.9954
0.9843
0.9843
1,265
+0.02(+1.71%)
Feb 29, 2008
0.9401
1.051
0.9401
0.9677
23,659
-0.05(-4.89%)
Feb 28, 2008
1.056
1.062
0.9401
1.017
56,991
-0.04(-3.67%)
Feb 27, 2008
1.051
1.056
1.051
1.056
1,490
+0.03(+3.24%)
Feb 26, 2008
1.023
1.078
0.9401
1.023
12,025
+0.00(+0.00%)
Feb 25, 2008
0.9954
1.023
0.9943
1.023
29,442
+0.03(+2.78%)
Feb 22, 2008
0.9898
1.006
0.9898
0.9954
3,978
+0.01(+1.12%)
Feb 21, 2008
0.9898
1.017
0.9622
0.9843
8,099
-0.01(-0.61%)
Feb 20, 2008
0.9788
1.001
0.9788
0.9904
15,246
-0.02(-1.59%)
Feb 19, 2008
0.9954
1.017
0.9898
1.006
23,583
-0.02(-1.62%)
Feb 18, 2008
1.016
1.034
1.016
1.023
10,669
+0.00(+0.00%)
Feb 15, 2008
1.016
1.034
1.016
1.023
10,669
-0.01(-1.07%)
Feb 14, 2008
0.9954
1.051
0.9710
1.034
32,896
+0.04(+4.50%)
Feb 13, 2008
0.9401
0.9898
0.9290
0.9895
123,494
+0.04(+4.03%)
Feb 12, 2008
0.9456
0.9567
0.9401
0.9511
29,590
-0.01(-0.58%)
Feb 11, 2008
0.9622
0.9622
0.9290
0.9567
35,959
+0.01(+1.17%)
Feb 08, 2008
0.9235
0.9456
0.9235
0.9456
14,557
+0.00(+0.00%)
Feb 07, 2008
0.9235
0.9622
0.9124
0.9456
18,226
+0.00(+0.00%)
Feb 06, 2008
0.9677
0.9677
0.9069
0.9456
77,066
+0.01(+0.59%)
Feb 05, 2008
0.9290
0.9456
0.8848
0.9401
120,554
+0.01(+1.19%)
Feb 04, 2008
0.9345
0.9567
0.9235
0.9290
14,689
+0.00(+0.00%)
Feb 01, 2008
0.9401
0.9677
0.9235
0.9290
34,985
+0.01(+0.60%)
Jan 31, 2008
0.8958
0.9235
0.8958
0.9235
6,871
+0.02(+2.45%)
Jan 30, 2008
0.8848
0.9290
0.8737
0.9014
46,150
+0.00(+0.00%)
Jan 29, 2008
0.8737
0.9124
0.8737
0.9014
14,841
+0.00(+0.00%)
Jan 28, 2008
0.8792
0.9179
0.8792
0.9014
76,105
-0.02(-1.81%)
Jan 25, 2008
0.9124
0.9235
0.9058
0.9179
4,582
+0.02(+2.47%)
Jan 24, 2008
0.8886
0.9069
0.8792
0.8958
5,832
+0.02(+2.53%)
Jan 23, 2008
0.8792
0.8792
0.8516
0.8737
29,091
-0.01(-0.63%)
Jan 22, 2008
0.9511
0.9511
0.8129
0.8792
90,958
-0.11(-10.67%)
Jan 21, 2008
0.9843
0.9995
0.9732
0.9843
7,720
+0.00(+0.00%)
Jan 18, 2008
0.9843
0.9995
0.9732
0.9843
7,720
+0.01(+0.56%)
Jan 17, 2008
0.9898
1.001
0.9732
0.9788
50,074
-0.02(-2.21%)
Jan 16, 2008
0.9954
1.017
0.9954
1.001
23,395
-0.01(-0.55%)
Jan 15, 2008
1.017
1.017
0.9954
1.006
18,221
-0.01(-1.09%)
Jan 14, 2008
1.012
1.023
0.9954
1.017
12,295
+0.01(+0.55%)
Jan 11, 2008
1.023
1.023
1.006
1.012
10,398
-0.02(-1.98%)
Jan 10, 2008
1.001
1.045
0.9954
1.032
6,148
+0.03(+3.15%)
Jan 09, 2008
1.023
1.051
0.9954
1.001
136,352
-0.02(-2.16%)
Jan 08, 2008
1.073
1.073
1.023
1.023
25,317
-0.05(-4.64%)
Jan 07, 2008
1.073
1.078
1.051
1.073
71,208
+0.00(+0.00%)
Jan 04, 2008
1.089
1.106
1.073
1.073
49,734
-0.02(-1.52%)
Jan 03, 2008
1.067
1.111
1.067
1.089
16,966
+0.02(+1.87%)
Jan 02, 2008
1.045
1.100
1.045
1.069
154,470
+0.02(+2.32%)
Jan 01, 2008
1.128
1.134
1.023
1.045
320,536
+0.00(+0.00%)
Dec 31, 2007
1.128
1.134
1.023
1.045
320,536
-0.05(-4.55%)
Dec 28, 2007
1.051
1.100
1.051
1.095
120,055
+0.07(+6.45%)
Dec 27, 2007
0.9843
1.045
0.9843
1.029
98,036
+0.02(+1.64%)
Dec 26, 2007
1.006
1.023
0.9954
1.012
23,968
+0.00(+0.00%)
Dec 24, 2007
1.001
1.045
1.001
1.012
12,740
-0.01(-1.08%)
Dec 21, 2007
1.001
1.056
1.001
1.023
13,477
+0.02(+1.65%)
Dec 20, 2007
1.001
1.029
1.001
1.006
32,538
-0.01(-0.55%)
Dec 19, 2007
1.045
1.051
1.001
1.012
9,765
-0.01(-0.54%)
Dec 18, 2007
0.9954
1.089
0.9954
1.017
5,370
+0.01(+0.54%)
Dec 17, 2007
1.034
1.034
1.001
1.012
44,034
-0.09(-8.04%)
Dec 14, 2007
1.078
1.100
1.062
1.100
20,431
-0.01(-0.50%)
Dec 13, 2007
1.056
1.106
1.034
1.106
35,496
+0.00(+0.00%)
Dec 12, 2007
1.078
1.106
1.051
1.106
28,209
+0.03(+2.56%)
Dec 11, 2007
1.062
1.106
1.062
1.078
23,724
+0.04(+3.72%)
Dec 10, 2007
1.084
1.100
1.040
1.040
34,811
-0.05(-4.57%)
Dec 07, 2007
1.051
1.089
1.051
1.089
11,211
+0.04(+4.23%)
Dec 06, 2007
1.117
1.123
0.9954
1.045
72,064
-0.06(-5.03%)
Dec 05, 2007
1.106
1.106
1.095
1.100
33,205
+0.00(+0.00%)
Dec 04, 2007
1.092
1.100
1.092
1.100
2,589
-0.01(-1.00%)
Dec 03, 2007
1.095
1.117
1.089
1.111
30,518
+0.02(+1.52%)
Nov 30, 2007
1.067
1.095
1.045
1.095
27,588
+0.01(+0.51%)
Nov 29, 2007
1.095
1.095
1.086
1.089
2,801
+0.01(+0.51%)
Nov 28, 2007
1.056
1.095
1.056
1.084
30,265
-0.02(-1.51%)
Nov 27, 2007
1.078
1.100
1.029
1.100
45,319
-0.01(-0.50%)
Nov 26, 2007
1.056
1.106
1.029
1.106
31,285
+0.01(+0.50%)
Nov 23, 2007
1.100
1.100
1.100
1.100
0
+0.00(+0.00%)
Nov 21, 2007
1.017
1.106
1.005
1.100
37,504
+0.05(+4.74%)
Nov 20, 2007
1.073
1.106
1.029
1.051
32,644
-0.06(-5.00%)
Nov 19, 2007
1.023
1.106
0.9898
1.106
28,272
+0.06(+5.26%)
Nov 16, 2007
0.9788
1.051
0.9788
1.051
49,179
+0.04(+4.40%)
Nov 15, 2007
1.017
1.029
0.9954
1.006
15,852
-0.02(-1.62%)
Nov 14, 2007
1.012
1.062
0.9954
1.023
26,378
+0.02(+2.21%)
Nov 13, 2007
1.023
1.023
0.9677
1.001
49,938
-0.02(-2.16%)
Nov 12, 2007
1.067
1.067
0.9511
1.023
42,507
-0.05(-4.64%)
Nov 09, 2007
1.117
1.117
1.051
1.073
41,108
-0.02(-1.52%)
Nov 08, 2007
1.161
1.161
1.089
1.089
35,963
+0.00(+0.00%)
Nov 07, 2007
1.106
1.161
1.078
1.089
40,034
-0.02(-1.50%)
Nov 06, 2007
1.150
1.156
1.095
1.106
12,884
-0.02(-1.96%)
Nov 05, 2007
1.128
1.139
1.095
1.128
15,199
-0.03(-2.86%)
Nov 02, 2007
1.117
1.161
1.106
1.161
37,958
+0.04(+3.96%)
Nov 01, 2007
1.106
1.123
1.106
1.117
10,651
+0.01(+1.00%)
Oct 31, 2007
1.095
1.145
1.095
1.106
53,980
+0.01(+1.01%)
Oct 30, 2007
1.111
1.139
1.095
1.095
22,443
-0.06(-4.81%)
Oct 29, 2007
1.145
1.150
1.095
1.150
18,666
+0.06(+5.05%)
Oct 26, 2007
1.117
1.145
1.095
1.095
32,122
-0.03(-2.94%)
Oct 25, 2007
1.111
1.134
1.100
1.128
16,062
+0.01(+0.49%)
Oct 24, 2007
1.106
1.139
1.106
1.123
10,850
-0.03(-2.87%)
Oct 23, 2007
1.095
1.156
1.095
1.156
32,764
+0.06(+5.03%)
Oct 22, 2007
1.111
1.117
1.084
1.100
11,031
-0.03(-2.45%)
Oct 19, 2007
1.111
1.134
1.111
1.128
16,456
-0.02(-1.45%)
Oct 18, 2007
1.106
1.145
1.106
1.145
14,434
+0.03(+2.99%)
Oct 17, 2007
1.095
1.123
1.095
1.111
39,034
+0.00(+0.00%)
Oct 16, 2007
1.111
1.123
1.106
1.111
11,483
-0.01(-0.99%)
Oct 15, 2007
1.117
1.123
1.095
1.123
12,127
+0.01(+1.00%)
Oct 12, 2007
1.056
1.117
1.056
1.111
31,701
+0.03(+3.08%)
Oct 11, 2007
1.073
1.156
1.073
1.078
31,661
-0.03(-2.99%)
Oct 10, 2007
1.183
1.183
1.051
1.111
51,110
-0.07(-5.63%)
Oct 09, 2007
1.156
1.178
1.156
1.178
21,445
+0.01(+0.95%)
Oct 08, 2007
1.111
1.250
1.111
1.167
95,309
+0.10(+9.33%)
Oct 05, 2007
1.078
1.095
1.040
1.067
62,808
-0.01(-0.52%)
Oct 04, 2007
1.045
1.073
1.045
1.073
15,552
+0.03(+2.64%)
Oct 03, 2007
1.078
1.079
1.045
1.045
18,507
-0.03(-3.07%)
Oct 02, 2007
1.056
1.084
1.056
1.078
21,957
+0.01(+1.04%)
Oct 01, 2007
0.9898
1.067
0.9898
1.067
27,834
+0.05(+4.89%)
Sep 28, 2007
1.006
1.017
0.9732
1.017
24,413
-0.02(-2.16%)
Sep 27, 2007
1.031
1.067
1.017
1.040
14,316
+0.01(+0.57%)
Sep 26, 2007
1.034
1.056
1.034
1.034
7,363
-0.03(-2.60%)
Sep 25, 2007
1.045
1.062
1.034
1.062
15,331
+0.01(+1.05%)
Sep 24, 2007
1.029
1.067
1.029
1.051
20,615
+0.04(+4.40%)
Sep 21, 2007
1.023
1.034
1.006
1.006
53,166
-0.05(-4.66%)
Sep 20, 2007
1.040
1.067
1.040
1.056
11,754
-0.01(-0.57%)
Sep 19, 2007
1.084
1.095
1.056
1.062
26,221
+0.00(+0.00%)
Sep 18, 2007
1.062
1.089
1.051
1.062
67,543
-0.02(-1.54%)
Sep 17, 2007
1.100
1.100
1.078
1.078
9,765
-0.02(-1.52%)
Sep 14, 2007
1.106
1.106
1.095
1.095
2,350
-0.03(-2.46%)
Sep 13, 2007
1.073
1.139
1.073
1.123
36,898
+0.04(+3.57%)
Sep 12, 2007
1.106
1.106
1.084
1.084
8,255
-0.03(-2.97%)
Sep 11, 2007
1.078
1.117
1.051
1.117
72,196
+0.00(+0.00%)
Sep 10, 2007
1.106
1.134
1.078
1.117
22,047
-0.02(-1.94%)
Sep 07, 2007
1.111
1.145
1.111
1.139
7,414
+0.03(+2.49%)
Sep 06, 2007
1.183
1.183
1.078
1.111
13,297
-0.04(-3.83%)
Sep 05, 2007
1.139
1.156
1.123
1.156
7,956
-0.01(-0.48%)
Sep 04, 2007
1.211
1.228
1.134
1.161
35,654
-0.07(-5.40%)
Aug 31, 2007
1.239
1.239
1.178
1.228
61,485
+0.03(+2.30%)
Aug 30, 2007
1.161
1.239
1.161
1.200
94,940
+0.01(+0.93%)
Aug 29, 2007
1.161
1.205
1.161
1.189
74,689
+0.02(+1.90%)
Aug 28, 2007
1.156
1.205
1.156
1.167
5,425
-0.01(-1.11%)
Aug 27, 2007
1.134
1.205
1.134
1.180
11,664
+0.03(+2.58%)
Aug 24, 2007
1.150
1.217
1.078
1.150
54,097
-0.02(-1.42%)
Aug 23, 2007
1.128
1.167
1.051
1.167
40,135
+0.03(+2.93%)
Aug 22, 2007
1.106
1.139
1.051
1.134
150,633
+0.03(+2.50%)
Aug 21, 2007
1.051
1.111
1.051
1.106
126,606
-0.00(-0.44%)
Aug 20, 2007
1.161
1.194
1.017
1.111
131,437
-0.07(-5.62%)
Aug 17, 2007
1.106
1.217
1.106
1.177
33,292
+0.02(+1.35%)
Aug 16, 2007
1.128
1.161
1.029
1.161
52,240
+0.00(+0.16%)
Aug 15, 2007
1.145
1.183
1.134
1.159
33,373
+0.01(+0.80%)
Aug 14, 2007
1.189
1.205
1.139
1.150
28,463
-0.05(-4.15%)
Aug 13, 2007
1.222
1.255
1.189
1.200
31,737
+0.00(+0.00%)
Aug 10, 2007
1.217
1.239
1.193
1.200
74,840
-0.04(-3.55%)
Aug 09, 2007
1.244
1.255
1.167
1.244
94,461
+0.00(+0.00%)
Aug 08, 2007
1.250
1.272
1.217
1.244
74,500
-0.04(-3.02%)
Aug 07, 2007
1.211
1.294
1.211
1.283
17,951
+0.05(+4.04%)
Aug 06, 2007
1.250
1.261
1.222
1.233
29,879
-0.03(-2.62%)
Aug 03, 2007
1.266
1.294
1.261
1.266
35,994
-0.03(-2.14%)
Aug 02, 2007
1.311
1.311
1.277
1.294
13,550
-0.03(-2.50%)
Aug 01, 2007
1.327
1.327
1.277
1.327
33,663
-0.02(-1.23%)
Jul 31, 2007
1.338
1.382
1.311
1.344
26,360
+0.03(+2.10%)
Jul 30, 2007
1.288
1.322
1.272
1.316
108,658
+0.01(+0.85%)
Jul 27, 2007
1.300
1.360
1.288
1.305
176,223
+0.00(+0.00%)
Jul 26, 2007
1.316
1.333
1.294
1.305
151,582
-0.04(-3.28%)
Jul 25, 2007
1.327
1.371
1.305
1.349
110,447
+0.02(+1.67%)
Jul 24, 2007
1.333
1.333
1.305
1.327
97,278
+0.02(+1.69%)
Jul 23, 2007
1.305
1.382
1.305
1.305
77,431
-0.02(-1.67%)
Jul 20, 2007
1.327
1.327
1.311
1.327
26,123
+0.01(+0.42%)
Jul 19, 2007
1.327
1.327
1.311
1.322
29,440
+0.02(+1.18%)
Jul 18, 2007
1.277
1.306
1.277
1.306
8,631
+0.00(+0.09%)
Jul 17, 2007
1.261
1.316
1.250
1.305
91,459
+0.03(+2.61%)
Jul 16, 2007
1.255
1.288
1.255
1.272
32,051
-0.03(-2.13%)
Jul 13, 2007
1.283
1.300
1.255
1.300
31,827
+0.01(+0.48%)
Jul 12, 2007
1.272
1.305
1.255
1.293
9,819
+0.07(+5.35%)
Jul 11, 2007
1.288
1.311
1.217
1.228
61,259
-0.07(-5.71%)
Jul 10, 2007
1.277
1.302
1.261
1.302
35,558
-0.01(-0.66%)
Jul 09, 2007
1.311
1.327
1.222
1.311
148,801
-0.02(-1.25%)
Jul 06, 2007
1.277
1.338
1.261
1.327
57,891
+0.00(+0.00%)
Jul 05, 2007
1.266
1.327
1.255
1.327
79,066
+0.03(+2.13%)
Jul 03, 2007
1.255
1.300
1.255
1.300
16,877
+0.03(+2.17%)
Jul 02, 2007
1.250
1.294
1.250
1.272
27,814
+0.00(+0.00%)
Jun 29, 2007
1.305
1.305
1.272
1.272
8,888
-0.01(-0.43%)
Jun 28, 2007
1.250
1.311
1.250
1.277
41,003
+0.02(+1.32%)
Jun 27, 2007
1.244
1.294
1.244
1.261
20,977
-0.01(-0.85%)
Jun 26, 2007
1.228
1.300
1.228
1.272
36,290
+0.02(+1.30%)
Jun 25, 2007
1.266
1.288
1.255
1.255
66,716
-0.03(-2.67%)
Jun 22, 2007
1.277
1.316
1.277
1.290
104,855
-0.02(-1.59%)
Jun 21, 2007
1.288
1.311
1.277
1.311
126,509
-0.01(-0.42%)
Jun 20, 2007
1.316
1.327
1.298
1.316
23,147
+0.00(+0.00%)
Jun 19, 2007
1.277
1.322
1.277
1.316
2,350
+0.03(+2.15%)
Jun 18, 2007
1.300
1.316
1.277
1.288
69,442
-0.01(-0.85%)
Jun 15, 2007
1.327
1.327
1.294
1.300
65,463
-0.03(-2.08%)
Jun 14, 2007
1.305
1.333
1.305
1.327
9,765
+0.00(+0.00%)
Jun 13, 2007
1.327
1.327
1.294
1.327
30,923
+0.01(+0.41%)
Jun 12, 2007
1.305
1.333
1.288
1.322
69,261
+0.00(+0.00%)
Jun 11, 2007
1.344
1.349
1.322
1.322
75,543
-0.06(-4.02%)
Jun 08, 2007
1.377
1.377
1.355
1.377
47,462
+0.01(+0.81%)
Jun 07, 2007
1.360
1.382
1.344
1.366
41,965
-0.01(-0.80%)
Jun 06, 2007
1.333
1.394
1.333
1.377
27,605
+0.02(+1.22%)
Jun 05, 2007
1.382
1.416
1.333
1.360
91,493
-0.07(-5.02%)
Jun 04, 2007
1.333
1.432
1.305
1.432
152,356
+0.07(+4.86%)
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.