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
Mercury Sys Inc
(NQ:
MRCY
)
30.18
-0.53 (-1.73%)
Streaming Delayed Price
Updated: 4:00 PM EDT, Jun 11, 2024
Add to My Watchlist
Quote
Overview
Detailed Quote
Charting
Historical Prices
News
All News
News Headlines
Press Releases
Research
Quarterly Reports
Insider Filings
Other Filings
Historical Prices
Month:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
May 31, 2013
9.080
9.200
8.660
8.740
176,148
-0.48(-5.21%)
May 30, 2013
9.170
9.220
9.070
9.220
80,621
+0.05(+0.55%)
May 29, 2013
9.360
9.360
9.140
9.170
62,329
-0.28(-2.96%)
May 28, 2013
9.400
9.460
9.300
9.450
104,704
+0.09(+0.96%)
May 24, 2013
9.270
9.380
9.145
9.360
0
+0.07(+0.75%)
May 23, 2013
8.970
9.290
8.920
9.290
0
+0.27(+2.99%)
May 22, 2013
9.320
9.360
8.970
9.020
0
-0.33(-3.53%)
May 21, 2013
9.260
9.365
9.250
9.350
0
+0.06(+0.65%)
May 20, 2013
9.200
9.330
9.165
9.290
0
+0.05(+0.54%)
May 17, 2013
9.010
9.250
9.010
9.240
0
+0.22(+2.44%)
May 16, 2013
9.110
9.140
8.900
9.020
100,731
-0.08(-0.88%)
May 15, 2013
9.020
9.130
9.020
9.100
0
+0.08(+0.89%)
May 13, 2013
9.070
9.070
8.980
9.020
0
-0.04(-0.44%)
May 10, 2013
9.060
9.100
9.000
9.060
0
+0.03(+0.33%)
May 09, 2013
9.080
9.099
8.960
9.030
0
-0.04(-0.44%)
May 08, 2013
9.180
9.230
9.040
9.070
0
-0.10(-1.09%)
May 07, 2013
9.190
9.190
9.100
9.170
0
+0.02(+0.22%)
May 06, 2013
9.210
9.230
9.030
9.150
0
-0.08(-0.87%)
May 03, 2013
8.600
9.300
8.530
9.230
0
+0.70(+8.21%)
May 02, 2013
8.240
8.600
8.190
8.530
0
+0.34(+4.15%)
May 01, 2013
9.150
9.200
8.164
8.190
692,544
+0.46(+5.95%)
Apr 30, 2013
7.710
7.850
7.680
7.730
0
-0.01(-0.13%)
Apr 29, 2013
7.700
7.800
7.660
7.740
108,941
+0.06(+0.78%)
Apr 26, 2013
7.720
7.720
7.670
7.680
101,442
-0.04(-0.52%)
Apr 25, 2013
7.660
7.760
7.650
7.720
0
+0.05(+0.65%)
Apr 24, 2013
7.670
7.700
7.560
7.670
157,764
-0.01(-0.13%)
Apr 23, 2013
7.560
7.700
7.500
7.680
83,894
+0.17(+2.26%)
Apr 22, 2013
7.560
7.560
7.410
7.510
104,533
-0.02(-0.27%)
Apr 19, 2013
7.530
7.560
7.360
7.530
177,107
-0.01(-0.13%)
Apr 18, 2013
7.520
7.575
7.420
7.540
162,481
+0.05(+0.67%)
Apr 17, 2013
7.570
7.600
7.430
7.490
161,924
-0.11(-1.45%)
Apr 16, 2013
7.530
7.680
7.440
7.600
150,642
+0.10(+1.33%)
Apr 15, 2013
7.670
7.700
7.440
7.500
281,727
-0.18(-2.34%)
Apr 12, 2013
7.620
7.720
7.610
7.680
76,302
+0.02(+0.26%)
Apr 11, 2013
7.600
7.750
7.535
7.660
101,216
+0.04(+0.52%)
Apr 10, 2013
7.500
7.690
7.500
7.620
230,973
+0.12(+1.60%)
Apr 09, 2013
7.440
7.550
7.440
7.500
106,231
+0.08(+1.08%)
Apr 08, 2013
7.460
7.460
7.350
7.420
231,178
+0.00(+0.00%)
Apr 05, 2013
7.360
7.480
7.130
7.420
186,338
-0.05(-0.67%)
Apr 04, 2013
7.410
7.490
7.260
7.470
254,050
+0.05(+0.67%)
Apr 03, 2013
7.330
7.430
7.300
7.420
121,532
+0.08(+1.09%)
Apr 02, 2013
7.410
7.410
7.300
7.340
126,034
-0.01(-0.14%)
Apr 01, 2013
7.340
7.370
7.250
7.350
148,549
-0.02(-0.27%)
Mar 28, 2013
7.580
7.580
7.290
7.370
80,789
-0.19(-2.51%)
Mar 27, 2013
7.290
7.610
7.218
7.560
199,145
+0.20(+2.72%)
Mar 26, 2013
7.400
7.400
7.210
7.360
280,331
-0.03(-0.41%)
Mar 25, 2013
7.420
7.460
7.240
7.390
213,948
-0.03(-0.40%)
Mar 22, 2013
7.430
7.440
7.335
7.420
116,466
+0.03(+0.41%)
Mar 21, 2013
7.370
7.530
7.270
7.390
115,168
-0.04(-0.54%)
Mar 20, 2013
7.470
7.520
7.360
7.430
147,054
+0.01(+0.13%)
Mar 19, 2013
7.390
7.480
7.320
7.420
133,744
+0.06(+0.82%)
Mar 18, 2013
7.460
7.480
7.300
7.360
127,213
-0.18(-2.39%)
Mar 15, 2013
7.600
7.690
7.360
7.540
407,827
-0.06(-0.79%)
Mar 14, 2013
7.600
7.680
7.510
7.600
158,578
+0.00(+0.00%)
Mar 13, 2013
7.420
7.670
7.350
7.600
82,188
+0.20(+2.70%)
Mar 12, 2013
7.390
7.430
7.310
7.400
88,650
+0.00(+0.00%)
Mar 11, 2013
7.370
7.420
7.250
7.400
104,651
+0.00(+0.00%)
Mar 08, 2013
7.330
7.450
7.225
7.400
70,957
+0.10(+1.37%)
Mar 07, 2013
7.080
7.300
7.030
7.300
147,959
+0.20(+2.82%)
Mar 06, 2013
7.240
7.240
7.030
7.100
207,342
-0.14(-1.93%)
Mar 05, 2013
7.020
7.280
6.980
7.240
194,301
+0.24(+3.43%)
Mar 04, 2013
6.930
7.015
6.840
7.000
213,948
+0.04(+0.57%)
Mar 01, 2013
6.790
7.000
6.760
6.960
153,663
+0.11(+1.61%)
Feb 28, 2013
6.950
7.000
6.840
6.850
137,180
-0.13(-1.86%)
Feb 27, 2013
7.080
7.110
6.930
6.980
205,213
-0.13(-1.83%)
Feb 26, 2013
7.380
7.380
7.010
7.110
193,971
-0.27(-3.66%)
Feb 25, 2013
7.490
7.550
7.370
7.380
483,437
-0.09(-1.20%)
Feb 22, 2013
7.270
7.540
7.220
7.470
619,486
+0.25(+3.46%)
Feb 21, 2013
7.240
7.300
7.170
7.220
235,577
-0.04(-0.55%)
Feb 20, 2013
7.460
7.502
7.190
7.260
212,882
-0.19(-2.55%)
Feb 19, 2013
7.190
7.580
7.180
7.450
137,868
+0.23(+3.19%)
Feb 15, 2013
7.290
7.310
7.150
7.220
136,394
+0.00(+0.00%)
Feb 14, 2013
6.910
7.505
6.890
7.220
200,375
+0.28(+4.03%)
Feb 13, 2013
6.880
6.970
6.860
6.940
104,274
+0.06(+0.87%)
Feb 12, 2013
6.900
7.000
6.830
6.880
123,830
+0.01(+0.15%)
Feb 11, 2013
6.970
7.040
6.810
6.870
82,924
-0.08(-1.15%)
Feb 08, 2013
6.860
7.030
6.800
6.950
124,273
+0.08(+1.16%)
Feb 07, 2013
7.080
7.150
6.850
6.870
193,561
-0.22(-3.10%)
Feb 06, 2013
6.950
7.090
6.890
7.090
133,794
-0.04(-0.56%)
Feb 04, 2013
7.330
7.410
7.070
7.130
214,845
-0.24(-3.26%)
Feb 01, 2013
7.360
7.469
7.350
7.370
173,400
+0.02(+0.27%)
Jan 31, 2013
7.400
7.565
7.240
7.350
335,048
+0.01(+0.14%)
Jan 30, 2013
7.850
7.850
7.200
7.340
486,040
-0.61(-7.67%)
Jan 29, 2013
7.870
8.000
7.830
7.950
125,377
+0.08(+1.02%)
Jan 28, 2013
7.950
8.000
7.750
7.870
71,817
-0.05(-0.63%)
Jan 25, 2013
8.000
8.040
7.840
7.920
76,709
-0.08(-1.00%)
Jan 24, 2013
7.990
8.015
7.940
8.000
149,102
+0.00(+0.00%)
Jan 23, 2013
8.010
8.110
7.860
8.000
161,610
+0.06(+0.76%)
Jan 22, 2013
7.880
7.970
7.820
7.940
108,125
+0.08(+1.02%)
Jan 18, 2013
8.020
8.020
7.800
7.860
177,548
-0.20(-2.48%)
Jan 17, 2013
7.890
8.140
7.810
8.060
71,098
+0.14(+1.77%)
Jan 16, 2013
8.100
8.159
7.880
7.920
76,299
-0.21(-2.58%)
Jan 15, 2013
7.990
8.180
7.900
8.130
106,500
+0.06(+0.74%)
Jan 14, 2013
8.080
8.320
7.980
8.070
88,740
-0.06(-0.74%)
Jan 11, 2013
8.160
8.210
7.950
8.130
112,400
-0.06(-0.73%)
Jan 10, 2013
8.460
8.460
8.180
8.190
87,639
-0.21(-2.50%)
Jan 09, 2013
8.400
8.430
8.350
8.400
332,977
+0.01(+0.12%)
Jan 08, 2013
8.510
8.630
8.260
8.390
177,666
-0.10(-1.18%)
Jan 07, 2013
8.500
8.572
8.380
8.490
121,847
-0.07(-0.81%)
Jan 04, 2013
8.760
8.780
8.470
8.560
105,270
-0.15(-1.73%)
Jan 03, 2013
9.310
9.310
8.650
8.710
149,276
-0.60(-6.44%)
Jan 02, 2013
9.380
9.400
9.180
9.310
207,025
+0.11(+1.20%)
Dec 31, 2012
8.850
9.200
8.850
9.200
159,711
+0.33(+3.72%)
Dec 28, 2012
8.860
8.990
8.780
8.870
72,107
-0.01(-0.11%)
Dec 27, 2012
9.150
9.150
8.700
8.880
97,619
-0.14(-1.55%)
Dec 26, 2012
9.150
9.230
8.890
9.020
100,730
-0.08(-0.88%)
Dec 24, 2012
8.900
9.110
8.830
9.100
50,184
+0.18(+2.02%)
Dec 21, 2012
8.810
8.920
8.550
8.920
629,496
+0.08(+0.90%)
Dec 20, 2012
9.100
9.110
8.740
8.840
120,376
-0.23(-2.54%)
Dec 19, 2012
9.010
9.250
8.940
9.070
256,574
+0.12(+1.34%)
Dec 18, 2012
8.500
8.950
8.460
8.950
134,433
+0.49(+5.79%)
Dec 17, 2012
8.290
8.470
8.250
8.460
165,179
+0.24(+2.92%)
Dec 14, 2012
8.270
8.320
8.120
8.220
104,690
-0.10(-1.20%)
Dec 13, 2012
8.400
8.485
8.180
8.320
91,638
-0.06(-0.72%)
Dec 12, 2012
8.600
8.600
8.380
8.380
71,458
-0.22(-2.56%)
Dec 11, 2012
8.680
8.680
8.510
8.600
109,712
+0.00(+0.00%)
Dec 10, 2012
8.650
8.730
8.510
8.600
84,622
-0.06(-0.69%)
Dec 07, 2012
8.860
8.890
8.630
8.660
59,764
-0.13(-1.48%)
Dec 06, 2012
8.710
8.800
8.670
8.790
79,676
+0.06(+0.69%)
Dec 05, 2012
8.770
8.770
8.637
8.730
49,902
+0.00(+0.00%)
Dec 04, 2012
8.780
8.820
8.560
8.730
153,325
-0.06(-0.68%)
Nov 30, 2012
9.030
9.140
8.710
8.790
182,819
-0.20(-2.22%)
Nov 29, 2012
9.090
9.170
8.855
8.990
116,153
-0.05(-0.55%)
Nov 28, 2012
9.030
9.270
8.850
9.040
165,074
-0.05(-0.55%)
Nov 27, 2012
9.000
9.210
8.970
9.090
114,666
+0.05(+0.55%)
Nov 26, 2012
8.720
9.090
8.702
9.040
114,340
+0.29(+3.31%)
Nov 23, 2012
8.450
8.750
8.380
8.750
46,162
+0.30(+3.55%)
Nov 21, 2012
8.380
8.460
8.240
8.450
75,028
+0.08(+0.96%)
Nov 20, 2012
8.320
8.380
8.170
8.370
79,555
+0.05(+0.60%)
Nov 19, 2012
8.240
8.330
8.140
8.320
189,778
+0.14(+1.71%)
Nov 16, 2012
8.250
8.370
8.030
8.180
165,077
-0.10(-1.21%)
Nov 15, 2012
8.350
8.460
8.230
8.280
150,102
-0.10(-1.13%)
Nov 14, 2012
8.200
8.540
8.170
8.375
168,425
+0.20(+2.40%)
Nov 13, 2012
8.050
8.210
8.010
8.179
234,141
+0.14(+1.73%)
Nov 12, 2012
8.010
8.080
7.855
8.040
81,761
+0.02(+0.25%)
Nov 09, 2012
7.940
8.130
7.940
8.020
132,595
+0.01(+0.13%)
Nov 08, 2012
8.140
8.270
7.960
8.009
82,393
-0.04(-0.50%)
Nov 07, 2012
8.030
8.150
8.030
8.049
125,944
-0.00(-0.00%)
Nov 06, 2012
8.030
8.230
8.010
8.049
85,082
-0.03(-0.38%)
Nov 05, 2012
8.010
8.210
8.000
8.080
90,056
+0.10(+1.25%)
Nov 02, 2012
8.090
8.200
7.960
7.980
195,555
-0.04(-0.50%)
Nov 01, 2012
8.220
8.300
8.000
8.020
328,754
-0.18(-2.14%)
Oct 31, 2012
8.620
8.675
8.190
8.195
196,955
-0.46(-5.26%)
Oct 26, 2012
8.620
8.650
8.650
8.650
201,400
+0.01(+0.12%)
Oct 25, 2012
8.800
8.800
8.520
8.640
241,999
-0.12(-1.37%)
Oct 24, 2012
9.180
9.350
8.370
8.760
614,403
-0.62(-6.61%)
Oct 23, 2012
8.950
9.420
8.950
9.380
181,679
+0.32(+3.53%)
Oct 19, 2012
9.280
9.450
9.060
9.060
145,990
-0.28(-3.00%)
Oct 18, 2012
9.050
9.510
8.980
9.340
182,698
+0.29(+3.20%)
Oct 17, 2012
8.810
9.050
8.780
9.050
349,624
+0.27(+3.08%)
Oct 16, 2012
8.650
8.890
8.590
8.780
250,588
+0.16(+1.86%)
Oct 15, 2012
8.530
8.650
8.460
8.620
187,868
+0.10(+1.17%)
Oct 12, 2012
8.560
8.600
8.400
8.520
95,111
-0.02(-0.23%)
Oct 11, 2012
8.610
8.710
8.470
8.540
104,002
+0.01(+0.12%)
Oct 10, 2012
8.450
8.580
8.440
8.530
81,266
+0.07(+0.83%)
Oct 09, 2012
8.680
8.790
8.440
8.460
206,657
-0.26(-2.98%)
Oct 08, 2012
8.220
8.970
8.030
8.720
262,558
+0.42(+5.06%)
Oct 05, 2012
7.800
8.400
7.500
8.300
1,538,477
-1.34(-13.90%)
Oct 04, 2012
9.360
9.690
9.310
9.640
130,943
+0.30(+3.21%)
Oct 03, 2012
9.600
9.600
9.090
9.340
334,928
-0.26(-2.71%)
Oct 02, 2012
10.00
10.07
9.510
9.600
168,186
-0.39(-3.90%)
Oct 01, 2012
10.49
10.49
9.870
9.990
384,060
-0.63(-5.93%)
Sep 28, 2012
10.57
10.74
10.45
10.62
54,885
+0.02(+0.19%)
Sep 27, 2012
10.63
10.81
10.56
10.60
135,627
+0.01(+0.09%)
Sep 26, 2012
10.64
10.67
10.48
10.59
54,595
+0.01(+0.09%)
Sep 25, 2012
10.94
10.94
10.56
10.58
173,977
-0.25(-2.31%)
Sep 24, 2012
10.74
10.94
9.690
10.83
96,642
+0.03(+0.28%)
Sep 21, 2012
10.74
10.84
10.61
10.80
251,133
+0.21(+1.98%)
Sep 20, 2012
10.40
10.72
10.01
10.59
79,418
+0.09(+0.86%)
Sep 19, 2012
10.65
10.65
9.680
10.50
115,913
-0.14(-1.32%)
Sep 18, 2012
10.15
10.64
10.15
10.64
71,870
+0.40(+3.91%)
Sep 17, 2012
10.38
10.48
10.10
10.24
71,725
-0.20(-1.92%)
Sep 14, 2012
10.20
10.50
10.20
10.44
104,468
+0.23(+2.25%)
Sep 13, 2012
10.12
10.45
9.940
10.21
188,222
+0.08(+0.79%)
Sep 12, 2012
10.05
10.13
9.880
10.13
59,718
+0.07(+0.70%)
Sep 11, 2012
10.11
10.19
9.870
10.06
99,350
-0.01(-0.10%)
Sep 10, 2012
9.820
10.20
9.800
10.07
129,508
+0.21(+2.18%)
Sep 07, 2012
9.900
9.940
9.702
9.855
84,852
+0.04(+0.36%)
Sep 06, 2012
9.670
9.910
9.640
9.820
124,419
+0.23(+2.40%)
Sep 05, 2012
9.750
9.750
9.580
9.590
110,219
-0.10(-1.03%)
Sep 04, 2012
9.800
9.850
9.490
9.690
93,547
-0.07(-0.72%)
Aug 31, 2012
9.780
9.840
9.570
9.760
66,975
+0.09(+0.93%)
Aug 30, 2012
9.790
9.790
9.615
9.670
42,921
-0.16(-1.63%)
Aug 29, 2012
9.720
9.920
9.620
9.830
70,499
+0.27(+2.82%)
Aug 27, 2012
9.480
9.570
9.350
9.560
76,119
+0.13(+1.38%)
Aug 24, 2012
9.460
9.530
9.320
9.430
87,908
-0.06(-0.63%)
Aug 23, 2012
9.580
9.580
9.410
9.490
103,278
-0.09(-0.94%)
Aug 22, 2012
9.700
9.750
9.470
9.580
157,677
-0.10(-1.03%)
Aug 21, 2012
9.820
9.890
9.630
9.680
112,423
-0.07(-0.72%)
Aug 20, 2012
9.850
9.910
9.690
9.750
178,368
-0.12(-1.22%)
Aug 17, 2012
9.700
9.910
9.510
9.870
322,948
+0.15(+1.54%)
Aug 16, 2012
9.520
9.750
9.500
9.720
112,166
+0.23(+2.42%)
Aug 15, 2012
9.020
9.660
9.020
9.490
157,444
+0.43(+4.75%)
Aug 14, 2012
9.000
9.120
8.980
9.060
209,967
+0.11(+1.23%)
Aug 13, 2012
8.800
9.050
8.800
8.950
154,146
+0.14(+1.59%)
Aug 10, 2012
8.730
8.810
8.510
8.810
292,586
+0.04(+0.46%)
Aug 09, 2012
8.860
8.930
8.620
8.770
187,919
-0.13(-1.46%)
Aug 08, 2012
9.030
9.060
8.890
8.900
111,066
-0.16(-1.77%)
Aug 07, 2012
9.180
9.280
9.030
9.060
104,558
-0.02(-0.22%)
Aug 06, 2012
8.920
9.210
8.860
9.080
137,649
+0.19(+2.14%)
Aug 03, 2012
9.280
9.290
8.850
8.890
324,115
-0.28(-3.05%)
Aug 02, 2012
9.710
9.980
9.060
9.170
248,145
-0.67(-6.81%)
Aug 01, 2012
10.99
11.03
9.800
9.840
563,929
-1.83(-15.68%)
Jul 31, 2012
11.63
11.97
11.61
11.67
76,285
-0.01(-0.09%)
Jul 30, 2012
11.93
12.09
11.65
11.68
38,333
-0.28(-2.34%)
Jul 27, 2012
11.46
11.97
11.40
11.96
60,992
+0.51(+4.45%)
Jul 26, 2012
11.36
11.55
11.27
11.45
50,171
+0.32(+2.88%)
Jul 25, 2012
11.05
11.29
10.96
11.13
74,708
+0.22(+2.02%)
Jul 24, 2012
11.40
11.43
10.82
10.91
146,575
-0.46(-4.05%)
Jul 23, 2012
11.64
11.64
11.28
11.37
100,941
-0.44(-3.73%)
Jul 20, 2012
11.88
11.95
11.77
11.81
79,532
-0.22(-1.83%)
Jul 19, 2012
12.61
12.63
11.97
12.03
84,386
-0.51(-4.07%)
Jul 18, 2012
12.55
12.78
12.41
12.54
115,716
+0.00(+0.00%)
Jul 17, 2012
12.54
12.68
12.45
12.54
53,504
+0.00(+0.00%)
Jul 16, 2012
12.54
12.69
12.41
12.54
48,328
-0.07(-0.56%)
Jul 13, 2012
12.59
12.68
12.45
12.61
81,311
+0.06(+0.48%)
Jul 12, 2012
12.50
12.60
12.29
12.55
79,919
+0.00(+0.00%)
Jul 11, 2012
12.61
12.82
12.54
12.55
83,465
-0.09(-0.71%)
Jul 10, 2012
12.84
12.88
12.60
12.64
58,243
-0.08(-0.63%)
Jul 09, 2012
12.63
12.85
12.57
12.72
97,683
+0.02(+0.16%)
Jul 06, 2012
12.75
12.82
12.62
12.70
44,589
-0.22(-1.70%)
Jul 05, 2012
12.84
13.02
12.83
12.92
57,279
+0.03(+0.23%)
Jul 03, 2012
12.86
12.98
12.84
12.89
98,216
-0.03(-0.23%)
Jul 02, 2012
13.01
13.01
12.65
12.92
102,926
-0.01(-0.08%)
Jun 29, 2012
12.86
13.03
12.70
12.93
193,491
+0.37(+2.95%)
Jun 28, 2012
12.53
12.70
12.26
12.56
54,389
-0.12(-0.95%)
Jun 27, 2012
12.64
12.85
12.61
12.68
68,360
+0.10(+0.79%)
Jun 26, 2012
12.63
12.71
12.50
12.58
164,497
-0.01(-0.08%)
Jun 25, 2012
12.88
12.88
12.55
12.59
51,795
-0.50(-3.82%)
Jun 22, 2012
12.75
13.15
12.73
13.09
211,013
+0.46(+3.64%)
Jun 21, 2012
13.19
13.37
12.57
12.63
76,319
-0.62(-4.68%)
Jun 20, 2012
13.10
13.38
13.10
13.25
56,116
+0.07(+0.53%)
Jun 19, 2012
12.89
13.30
12.79
13.18
71,752
+0.38(+2.97%)
Jun 18, 2012
12.56
12.92
12.34
12.80
111,427
+0.08(+0.63%)
Jun 15, 2012
12.04
12.76
11.97
12.72
171,726
+0.67(+5.56%)
Jun 14, 2012
11.74
12.11
11.57
12.05
95,640
+0.23(+1.95%)
Jun 13, 2012
11.98
11.99
11.69
11.82
143,248
-0.21(-1.75%)
Jun 12, 2012
11.84
12.04
11.67
12.03
63,430
+0.29(+2.47%)
Jun 11, 2012
11.88
11.97
11.74
11.74
157,125
+0.06(+0.51%)
Jun 08, 2012
11.67
11.85
11.55
11.68
100,825
-0.05(-0.43%)
Jun 07, 2012
12.06
12.06
11.68
11.73
86,455
-0.09(-0.76%)
Jun 06, 2012
11.83
11.95
11.73
11.82
143,901
+0.12(+1.03%)
Jun 05, 2012
11.65
11.77
11.60
11.70
65,552
-0.01(-0.09%)
Jun 04, 2012
11.66
11.93
11.59
11.71
60,646
+0.08(+0.69%)
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.