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
)
10.76
+0.13 (+1.22%)
Streaming Delayed Price
Updated: 10:18 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 28, 2010
1.588
1.621
1.565
1.572
37,012
-0.02(-1.00%)
May 27, 2010
1.530
1.600
1.530
1.588
41,359
+0.07(+4.75%)
May 26, 2010
1.544
1.565
1.516
1.516
61,707
-0.01(-0.92%)
May 25, 2010
1.487
1.551
1.473
1.530
179,191
-0.04(-2.68%)
May 24, 2010
1.621
1.621
1.551
1.572
61,777
-0.08(-4.68%)
May 21, 2010
1.572
1.649
1.516
1.649
105,919
+0.11(+6.82%)
May 20, 2010
1.495
1.586
1.494
1.544
158,215
-0.09(-5.58%)
May 19, 2010
1.670
1.705
1.558
1.635
143,681
-0.06(-3.72%)
May 18, 2010
1.747
1.789
1.698
1.698
32,807
-0.05(-2.81%)
May 17, 2010
1.712
1.768
1.652
1.747
130,004
+0.03(+1.63%)
May 14, 2010
1.754
1.754
1.719
1.719
72,937
-0.01(-0.41%)
May 13, 2010
1.789
1.789
1.726
1.726
48,035
-0.06(-3.15%)
May 12, 2010
1.712
1.782
1.705
1.782
258,234
+0.08(+4.53%)
May 11, 2010
1.705
1.719
1.677
1.705
57,299
-0.01(-0.82%)
May 10, 2010
1.705
1.754
1.677
1.719
89,735
+0.08(+5.15%)
May 07, 2010
1.565
1.657
1.530
1.635
145,186
+0.05(+3.15%)
May 06, 2010
1.621
1.691
1.565
1.585
235,728
-0.04(-2.22%)
May 05, 2010
1.698
1.761
1.614
1.621
185,194
-0.11(-6.10%)
May 04, 2010
1.824
1.824
1.691
1.726
189,404
-0.08(-4.65%)
May 03, 2010
1.873
1.931
1.796
1.810
97,028
-0.06(-3.37%)
Apr 30, 2010
1.972
1.972
1.873
1.873
104,572
-0.08(-3.96%)
Apr 29, 2010
1.937
1.993
1.894
1.951
204,823
+0.01(+0.72%)
Apr 28, 2010
1.929
1.999
1.810
1.937
144,560
+0.04(+2.22%)
Apr 27, 2010
2.014
2.014
1.880
1.894
163,271
-0.12(-5.92%)
Apr 26, 2010
1.915
2.056
1.915
2.014
552,559
+0.25(+14.34%)
Apr 23, 2010
1.789
1.824
1.754
1.761
64,673
-0.03(-1.57%)
Apr 22, 2010
1.796
1.796
1.712
1.789
62,361
+0.03(+1.59%)
Apr 21, 2010
1.754
1.768
1.712
1.761
150,606
+0.05(+2.87%)
Apr 20, 2010
1.740
1.754
1.698
1.712
70,997
-0.01(-0.41%)
Apr 19, 2010
1.740
1.740
1.698
1.719
93,271
+0.01(+0.41%)
Apr 16, 2010
1.768
1.768
1.691
1.712
46,313
-0.05(-2.79%)
Apr 15, 2010
1.754
1.782
1.698
1.761
96,406
+0.03(+1.62%)
Apr 14, 2010
1.677
1.747
1.642
1.733
117,666
+0.10(+6.44%)
Apr 13, 2010
1.635
1.649
1.628
1.628
86,485
+0.01(+0.45%)
Apr 12, 2010
1.642
1.718
1.621
1.621
78,212
-0.04(-2.53%)
Apr 09, 2010
1.684
1.691
1.614
1.663
126,149
-0.01(-0.42%)
Apr 08, 2010
1.691
1.719
1.663
1.670
108,927
-0.07(-4.03%)
Apr 07, 2010
1.789
1.789
1.705
1.740
79,607
-0.05(-2.75%)
Apr 06, 2010
1.775
1.810
1.775
1.789
73,892
-0.00(-0.27%)
Apr 05, 2010
1.817
1.824
1.768
1.794
155,951
+0.04(+2.28%)
Apr 01, 2010
1.761
1.754
1.754
1.754
88,080
-0.04(-1.96%)
Mar 31, 2010
1.761
1.789
1.733
1.789
141,973
+0.04(+2.00%)
Mar 30, 2010
1.677
1.754
1.677
1.754
257,328
+0.12(+7.30%)
Mar 29, 2010
1.684
1.684
1.614
1.635
219,724
-0.06(-3.32%)
Mar 26, 2010
1.691
1.740
1.670
1.691
259,514
-0.06(-3.67%)
Mar 25, 2010
1.908
1.908
1.754
1.755
180,112
-0.08(-4.14%)
Mar 24, 2010
1.908
1.908
1.789
1.831
165,064
-0.04(-2.25%)
Mar 23, 2010
1.845
1.929
1.845
1.873
249,536
+0.06(+3.09%)
Mar 22, 2010
1.768
1.873
1.684
1.817
339,518
+0.03(+1.57%)
Mar 19, 2010
1.789
1.873
1.628
1.789
734,913
-0.04(-1.92%)
Mar 18, 2010
2.175
2.238
1.789
1.824
1,455,051
-0.36(-16.40%)
Mar 17, 2010
1.922
2.210
1.908
2.182
805,737
+0.29(+15.19%)
Mar 16, 2010
1.719
1.965
1.698
1.894
543,027
+0.21(+12.50%)
Mar 15, 2010
1.670
1.712
1.600
1.684
493,780
+0.10(+6.19%)
Mar 12, 2010
1.544
1.614
1.544
1.586
292,949
+0.06(+3.67%)
Mar 11, 2010
1.487
1.544
1.466
1.530
212,633
+0.07(+4.81%)
Mar 10, 2010
1.466
1.501
1.403
1.459
395,205
+0.07(+5.05%)
Mar 09, 2010
1.291
1.501
1.263
1.389
692,533
+0.10(+7.61%)
Mar 08, 2010
1.277
1.291
1.277
1.291
52,470
+0.01(+1.10%)
Mar 05, 2010
1.277
1.277
1.265
1.277
30,942
+0.01(+1.11%)
Mar 04, 2010
1.284
1.284
1.249
1.263
32,274
-0.02(-1.64%)
Mar 03, 2010
1.277
1.291
1.256
1.284
58,736
+0.05(+3.98%)
Mar 02, 2010
1.284
1.284
1.235
1.235
29,916
-0.03(-2.22%)
Mar 01, 2010
1.256
1.291
1.249
1.263
82,599
+0.00(+0.00%)
Feb 26, 2010
1.284
1.284
1.249
1.263
41,718
-0.01(-0.55%)
Feb 25, 2010
1.277
1.277
1.249
1.270
49,595
+0.01(+0.56%)
Feb 24, 2010
1.270
1.278
1.252
1.263
65,858
+0.00(+0.00%)
Feb 23, 2010
1.249
1.263
1.249
1.263
69,757
+0.03(+2.27%)
Feb 22, 2010
1.263
1.263
1.235
1.235
20,362
-0.01(-0.56%)
Feb 19, 2010
1.242
1.256
1.228
1.242
35,413
-0.01(-1.12%)
Feb 18, 2010
1.242
1.270
1.235
1.256
56,710
-0.01(-0.56%)
Feb 17, 2010
1.256
1.269
1.237
1.263
48,240
+0.03(+2.27%)
Feb 16, 2010
1.249
1.263
1.214
1.235
92,665
-0.01(-1.12%)
Feb 12, 2010
1.256
1.249
1.249
1.249
32,638
+0.01(+1.14%)
Feb 11, 2010
1.270
1.270
1.235
1.235
43,645
+0.01(+1.15%)
Feb 10, 2010
1.256
1.263
1.179
1.221
161,870
+0.03(+2.35%)
Feb 09, 2010
1.234
1.236
1.193
1.193
21,772
-0.02(-1.73%)
Feb 08, 2010
1.249
1.249
1.214
1.214
53,320
+0.03(+2.37%)
Feb 05, 2010
1.207
1.219
1.137
1.186
88,134
-0.04(-3.43%)
Feb 04, 2010
1.235
1.277
1.228
1.228
29,206
-0.04(-3.32%)
Feb 03, 2010
1.263
1.284
1.242
1.270
156,052
+0.04(+3.44%)
Feb 02, 2010
1.130
1.256
1.130
1.228
153,978
+0.11(+9.37%)
Feb 01, 2010
1.102
1.130
1.088
1.123
45,898
+0.00(+0.00%)
Jan 29, 2010
1.158
1.172
1.123
1.123
63,815
-0.03(-2.74%)
Jan 28, 2010
1.165
1.215
1.123
1.154
51,782
-0.02(-2.08%)
Jan 27, 2010
1.179
1.256
1.158
1.179
59,517
-0.02(-1.75%)
Jan 26, 2010
1.158
1.263
1.118
1.200
199,849
+0.07(+6.21%)
Jan 25, 2010
1.270
1.270
1.109
1.130
98,992
-0.01(-0.62%)
Jan 22, 2010
1.249
1.249
1.137
1.137
275,180
-0.13(-10.50%)
Jan 21, 2010
1.333
1.340
1.249
1.270
75,769
+0.03(+2.26%)
Jan 20, 2010
1.235
1.312
1.215
1.242
196,675
+0.03(+2.31%)
Jan 19, 2010
1.235
1.277
1.200
1.214
150,431
-0.04(-2.81%)
Jan 15, 2010
1.242
1.249
1.249
1.249
196,257
-0.02(-1.66%)
Jan 14, 2010
1.242
1.291
1.242
1.270
280,139
+0.01(+0.56%)
Jan 13, 2010
1.298
1.340
1.263
1.263
222,112
-0.01(-1.10%)
Jan 12, 2010
1.256
1.319
1.242
1.277
370,461
-0.10(-7.14%)
Jan 11, 2010
1.382
1.466
1.326
1.375
551,587
-0.06(-3.92%)
Jan 08, 2010
1.445
1.501
1.417
1.431
400,055
-0.04(-2.86%)
Jan 07, 2010
1.333
1.642
1.333
1.473
1,032,641
+0.17(+12.90%)
Jan 06, 2010
1.322
1.322
1.283
1.305
521,802
-0.01(-0.42%)
Jan 05, 2010
1.327
1.338
1.294
1.311
669,515
-0.01(-0.42%)
Jan 04, 2010
1.327
1.355
1.294
1.316
571,090
+0.05(+3.93%)
Dec 31, 2009
1.327
1.266
1.266
1.266
498,210
-0.03(-2.55%)
Dec 30, 2009
1.300
1.382
1.261
1.300
1,120,716
+0.07(+5.38%)
Dec 29, 2009
1.006
1.300
0.9954
1.233
783,168
+0.20(+19.05%)
Dec 28, 2009
1.045
1.045
1.035
1.036
8,258
+0.01(+1.25%)
Dec 24, 2009
1.017
1.023
1.017
1.023
6,003
+0.00(+0.00%)
Dec 23, 2009
1.023
1.051
0.9954
1.023
29,214
-0.01(-0.54%)
Dec 22, 2009
1.051
1.089
1.023
1.029
7,862
-0.03(-3.13%)
Dec 21, 2009
1.073
1.100
1.056
1.062
32,786
-0.03(-3.03%)
Dec 18, 2009
1.095
1.095
1.095
1.095
542
+0.02(+1.64%)
Dec 17, 2009
1.106
1.156
1.077
1.077
3,797
-0.03(-2.74%)
Dec 16, 2009
1.051
1.161
1.051
1.108
19,488
+0.05(+4.86%)
Dec 15, 2009
1.034
1.084
1.034
1.056
7,808
+0.00(+0.00%)
Dec 14, 2009
1.029
1.078
1.029
1.056
5,832
+0.00(+0.00%)
Dec 11, 2009
1.089
1.089
1.056
1.056
1,989
+0.00(+0.42%)
Dec 10, 2009
1.078
1.095
1.029
1.052
21,420
-0.02(-1.96%)
Dec 09, 2009
1.012
1.073
1.012
1.073
7,550
+0.05(+4.87%)
Dec 08, 2009
1.017
1.034
1.012
1.023
12,459
-0.02(-1.60%)
Dec 07, 2009
1.089
1.089
1.030
1.040
21,400
+0.01(+0.64%)
Dec 04, 2009
1.012
1.051
1.001
1.033
14,022
+0.02(+2.41%)
Dec 03, 2009
1.001
1.040
0.9954
1.009
15,883
-0.01(-0.87%)
Dec 02, 2009
1.095
1.095
1.001
1.017
15,213
-0.06(-5.15%)
Dec 01, 2009
1.056
1.089
1.001
1.073
22,720
+0.00(+0.00%)
Nov 30, 2009
1.067
1.082
1.054
1.073
4,072
-0.05(-4.81%)
Nov 27, 2009
1.073
1.127
1.001
1.127
6,407
+0.03(+2.41%)
Nov 25, 2009
1.001
1.117
1.001
1.100
6,853
-0.02(-1.97%)
Nov 24, 2009
1.134
1.144
1.123
1.123
6,900
-0.02(-1.46%)
Nov 23, 2009
1.106
1.139
1.106
1.139
7,070
+0.01(+0.98%)
Nov 20, 2009
1.095
1.128
1.067
1.128
12,749
+0.01(+0.99%)
Nov 19, 2009
1.106
1.150
1.095
1.117
5,587
+0.02(+2.02%)
Nov 18, 2009
1.111
1.111
1.056
1.095
16,394
+0.02(+2.06%)
Nov 17, 2009
1.111
1.111
1.056
1.073
21,886
-0.06(-4.90%)
Nov 16, 2009
1.183
1.183
1.117
1.128
15,720
-0.03(-2.39%)
Nov 13, 2009
1.134
1.156
1.123
1.156
34,453
+0.03(+2.45%)
Nov 12, 2009
1.205
1.250
1.128
1.128
54,088
-0.07(-5.55%)
Nov 11, 2009
1.134
1.217
1.117
1.194
75,946
+0.07(+6.40%)
Nov 10, 2009
1.089
1.123
1.089
1.123
60,861
+0.03(+2.53%)
Nov 09, 2009
1.089
1.095
1.067
1.095
69,904
+0.03(+3.13%)
Nov 06, 2009
1.045
1.067
1.040
1.062
11,392
-0.02(-2.04%)
Nov 05, 2009
1.056
1.084
1.023
1.084
19,535
+0.02(+1.55%)
Nov 04, 2009
1.056
1.095
1.056
1.067
8,611
-0.03(-3.02%)
Nov 03, 2009
1.106
1.111
1.084
1.100
56,748
+0.01(+1.02%)
Nov 02, 2009
1.062
1.089
1.034
1.089
30,878
+0.08(+8.24%)
Oct 30, 2009
1.095
1.095
1.006
1.006
46,529
-0.05(-4.71%)
Oct 29, 2009
1.045
1.073
0.9960
1.056
17,268
-0.01(-0.52%)
Oct 28, 2009
1.078
1.095
1.045
1.062
72,178
-0.03(-2.83%)
Oct 27, 2009
1.012
1.123
0.9788
1.093
80,704
+0.07(+6.81%)
Oct 26, 2009
1.017
1.040
0.9732
1.023
52,103
+0.05(+5.11%)
Oct 23, 2009
0.9732
0.9843
0.9622
0.9732
13,051
-0.01(-0.56%)
Oct 22, 2009
0.9898
0.9899
0.9788
0.9788
2,260
-0.02(-1.67%)
Oct 21, 2009
1.017
1.017
0.9954
0.9954
20,724
-0.02(-1.64%)
Oct 20, 2009
1.001
1.023
0.9788
1.012
15,608
+0.03(+3.40%)
Oct 19, 2009
0.9954
1.006
0.9401
0.9787
33,777
+0.01(+1.14%)
Oct 16, 2009
0.9567
0.9788
0.9567
0.9677
9,940
-0.01(-1.02%)
Oct 15, 2009
0.9622
0.9954
0.9622
0.9777
14,702
-0.02(-1.78%)
Oct 14, 2009
0.9843
0.9954
0.9788
0.9954
60,215
+0.03(+2.86%)
Oct 13, 2009
0.9567
0.9677
0.9567
0.9677
6,329
+0.02(+1.74%)
Oct 12, 2009
0.9678
0.9843
0.9456
0.9511
49,048
+0.00(+0.00%)
Oct 09, 2009
0.9511
0.9517
0.9401
0.9511
25,905
-0.01(-1.09%)
Oct 08, 2009
0.9511
0.9616
0.9456
0.9616
18,318
+0.01(+1.10%)
Oct 07, 2009
0.9622
0.9654
0.9511
0.9511
20,300
-0.01(-1.15%)
Oct 06, 2009
0.9843
0.9898
0.9401
0.9622
21,163
+0.00(+0.00%)
Oct 05, 2009
0.9401
0.9622
0.9401
0.9622
30,957
+0.02(+1.75%)
Oct 02, 2009
0.9456
0.9511
0.9401
0.9456
14,412
+0.00(+0.00%)
Oct 01, 2009
0.9456
0.9511
0.9401
0.9456
9,484
+0.00(+0.00%)
Sep 30, 2009
0.9401
0.9567
0.9401
0.9456
32,276
-0.01(-1.16%)
Sep 29, 2009
0.9401
0.9567
0.9401
0.9567
21,404
+0.02(+1.76%)
Sep 28, 2009
0.9567
0.9622
0.9401
0.9401
7,502
-0.02(-2.30%)
Sep 25, 2009
0.9567
0.9622
0.9567
0.9622
8,680
+0.01(+0.58%)
Sep 24, 2009
0.9401
0.9622
0.9401
0.9567
18,626
+0.01(+0.58%)
Sep 23, 2009
0.9511
0.9677
0.9456
0.9511
20,850
-0.01(-0.58%)
Sep 22, 2009
0.9567
0.9677
0.9511
0.9567
38,173
+0.00(+0.00%)
Sep 21, 2009
0.9567
0.9663
0.9401
0.9567
29,364
+0.00(+0.00%)
Sep 18, 2009
0.9677
0.9677
0.9511
0.9567
15,139
-0.01(-0.57%)
Sep 17, 2009
0.9677
0.9677
0.9456
0.9622
30,773
-0.01(-0.57%)
Sep 16, 2009
0.9677
0.9954
0.9401
0.9677
80,744
-0.02(-2.23%)
Sep 15, 2009
0.9788
1.001
0.9743
0.9898
15,009
+0.03(+2.87%)
Sep 14, 2009
0.9788
0.9843
0.9567
0.9622
34,169
-0.01(-0.58%)
Sep 11, 2009
0.9622
0.9954
0.9622
0.9678
55,168
+0.01(+1.16%)
Sep 10, 2009
0.9401
0.9843
0.9401
0.9567
36,070
+0.01(+0.59%)
Sep 09, 2009
0.9456
0.9666
0.9401
0.9511
9,148
+0.01(+0.58%)
Sep 08, 2009
0.9401
0.9567
0.9401
0.9456
24,161
-0.01(-1.16%)
Sep 04, 2009
0.9788
0.9843
0.9567
0.9567
2,893
-0.03(-2.80%)
Sep 03, 2009
0.9898
0.9898
0.9842
0.9842
8,629
+0.03(+3.48%)
Sep 02, 2009
0.9677
0.9677
0.9304
0.9511
9,649
-0.03(-2.82%)
Sep 01, 2009
1.001
1.001
0.9069
0.9788
39,406
+0.08(+8.59%)
Aug 31, 2009
0.9401
0.9401
0.8848
0.9014
101,385
-0.04(-4.68%)
Aug 28, 2009
0.9456
0.9843
0.9401
0.9456
3,074
-0.01(-1.16%)
Aug 27, 2009
0.9622
0.9622
0.9567
0.9567
2,170
-0.01(-0.57%)
Aug 26, 2009
0.9622
0.9904
0.9622
0.9622
20,197
+0.00(+0.00%)
Aug 25, 2009
1.006
1.006
0.9567
0.9622
10,806
-0.03(-2.79%)
Aug 24, 2009
0.9567
1.006
0.9567
0.9898
29,758
+0.03(+2.87%)
Aug 21, 2009
0.9843
0.9954
0.9401
0.9622
24,751
-0.03(-3.33%)
Aug 20, 2009
0.9533
1.023
0.9511
0.9954
20,479
+0.06(+5.88%)
Aug 19, 2009
0.9622
0.9622
0.9401
0.9401
4,126
-0.03(-2.86%)
Aug 18, 2009
1.006
1.006
0.9677
0.9677
8,408
-0.01(-1.13%)
Aug 17, 2009
0.9954
1.045
0.9622
0.9788
52,804
-0.02(-2.21%)
Aug 14, 2009
1.017
1.051
0.9954
1.001
24,301
-0.01(-0.54%)
Aug 13, 2009
0.9954
1.006
0.9567
1.006
45,070
+0.03(+3.39%)
Aug 12, 2009
1.006
1.006
0.9401
0.9734
31,068
-0.06(-5.87%)
Aug 11, 2009
1.006
1.034
0.9898
1.034
40,601
+0.03(+3.32%)
Aug 10, 2009
1.012
1.034
0.9721
1.001
75,140
-0.01(-0.55%)
Aug 07, 2009
0.9401
1.017
0.9124
1.006
80,625
+0.07(+7.06%)
Aug 06, 2009
0.9235
0.9401
0.9235
0.9401
10,183
+0.02(+1.80%)
Aug 05, 2009
0.9345
0.9843
0.9179
0.9235
5,674
-0.01(-1.18%)
Aug 04, 2009
0.9677
1.001
0.9014
0.9345
53,911
-0.06(-6.11%)
Aug 03, 2009
0.9732
1.001
0.9677
0.9954
38,842
+0.02(+1.69%)
Jul 31, 2009
0.9345
1.006
0.9345
0.9788
68,711
+0.06(+6.63%)
Jul 30, 2009
1.017
1.017
0.8405
0.9179
149,103
-0.10(-9.78%)
Jul 29, 2009
1.006
1.051
1.001
1.017
9,729
-0.01(-1.08%)
Jul 28, 2009
1.045
1.060
0.9954
1.029
53,443
+0.02(+2.20%)
Jul 27, 2009
1.029
1.073
1.001
1.006
30,406
+0.01(+1.11%)
Jul 24, 2009
1.023
1.034
0.9954
0.9954
54,562
-0.03(-2.70%)
Jul 23, 2009
0.9843
1.062
0.9677
1.023
147,491
+0.09(+10.12%)
Jul 22, 2009
0.8903
0.9401
0.8792
0.9290
99,443
+0.06(+6.73%)
Jul 21, 2009
0.8626
0.8792
0.8571
0.8704
39,180
+0.04(+4.24%)
Jul 20, 2009
0.8295
0.8516
0.8129
0.8350
51,898
+0.02(+2.03%)
Jul 17, 2009
0.8350
0.8350
0.8018
0.8184
29,657
+0.00(+0.00%)
Jul 16, 2009
0.8074
0.8350
0.8074
0.8184
53,736
+0.01(+1.44%)
Jul 15, 2009
0.7251
0.8074
0.7251
0.8068
71,807
+0.06(+8.07%)
Jul 14, 2009
0.7452
0.7465
0.6968
0.7465
10,790
+0.04(+6.30%)
Jul 13, 2009
0.6747
0.7133
0.6746
0.7023
18,499
-0.02(-2.31%)
Jul 10, 2009
0.7078
0.7189
0.7078
0.7189
6,101
+0.02(+2.36%)
Jul 09, 2009
0.6857
0.7521
0.6802
0.7023
4,633
+0.02(+2.42%)
Jul 08, 2009
0.7023
0.7078
0.6746
0.6857
24,585
-0.01(-1.59%)
Jul 07, 2009
0.7189
0.7189
0.6968
0.6968
22,827
-0.01(-1.56%)
Jul 06, 2009
0.7355
0.7355
0.6912
0.7078
29,539
-0.03(-4.48%)
Jul 02, 2009
0.7521
0.7576
0.7178
0.7410
66,818
-0.04(-5.63%)
Jul 01, 2009
0.7742
0.7963
0.7631
0.7852
33,805
-0.01(-0.70%)
Jun 30, 2009
0.7908
0.7908
0.7907
0.7908
10,597
+0.01(+0.70%)
Jun 29, 2009
0.7631
0.7852
0.7631
0.7852
19,134
+0.02(+2.90%)
Jun 26, 2009
0.7521
0.7631
0.7436
0.7631
2,951
+0.00(+0.00%)
Jun 25, 2009
0.7631
0.7631
0.7576
0.7631
35,173
+0.00(+0.00%)
Jun 24, 2009
0.7576
0.7686
0.7576
0.7631
5,877
-0.01(-1.43%)
Jun 23, 2009
0.7742
0.7963
0.7631
0.7742
7,014
+0.02(+2.19%)
Jun 22, 2009
0.7576
0.7686
0.7576
0.7576
38,766
+0.00(+0.00%)
Jun 19, 2009
0.7576
0.7742
0.7576
0.7576
47,198
-0.04(-5.52%)
Jun 18, 2009
0.8018
0.8018
0.7631
0.8018
6,191
+0.04(+5.07%)
Jun 17, 2009
0.8018
0.8018
0.7576
0.7631
15,848
-0.03(-4.17%)
Jun 16, 2009
0.8018
0.8018
0.7576
0.7963
12,248
+0.03(+3.59%)
Jun 15, 2009
0.7852
0.7963
0.7576
0.7687
41,167
+0.00(+0.01%)
Jun 12, 2009
0.7576
0.7963
0.7576
0.7686
27,521
+0.01(+1.46%)
Jun 11, 2009
0.7465
0.7631
0.7465
0.7576
21,778
+0.03(+3.79%)
Jun 10, 2009
0.7521
0.7521
0.7299
0.7299
15,913
-0.03(-4.35%)
Jun 09, 2009
0.7410
0.7631
0.7189
0.7631
73,641
+0.02(+2.99%)
Jun 08, 2009
0.7366
0.7410
0.7244
0.7410
33,816
-0.01(-0.74%)
Jun 05, 2009
0.7465
0.7796
0.7299
0.7465
28,418
-0.00(-0.15%)
Jun 04, 2009
0.7244
0.7476
0.7133
0.7476
21,794
+0.02(+2.42%)
Jun 03, 2009
0.7189
0.7742
0.7189
0.7299
38,811
+0.02(+3.13%)
Jun 02, 2009
0.7549
0.7631
0.7078
0.7078
83,646
-0.05(-6.57%)
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.