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
First Merchants Corp
(NQ:
FRME
)
31.04
-0.34 (-1.08%)
Streaming Delayed Price
Updated: 4:00 PM EDT, Jun 14, 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
6.665
6.643
6.293
6.427
135,047
-0.24(-3.58%)
May 27, 2010
6.539
6.740
6.442
6.665
201,393
+0.31(+4.92%)
May 26, 2010
6.390
6.687
6.293
6.352
162,183
+0.00(+0.00%)
May 25, 2010
6.367
6.516
6.248
6.352
214,649
-0.11(-1.73%)
May 24, 2010
6.695
6.769
6.412
6.464
159,474
-0.25(-3.66%)
May 21, 2010
6.330
6.889
6.270
6.710
197,540
+0.27(+4.16%)
May 20, 2010
6.568
6.836
6.397
6.442
176,148
-0.37(-5.46%)
May 19, 2010
6.859
6.881
6.762
6.814
149,448
-0.04(-0.54%)
May 18, 2010
6.948
6.963
6.822
6.851
170,759
-0.04(-0.65%)
May 17, 2010
6.963
6.963
6.814
6.896
251,731
-0.02(-0.32%)
May 14, 2010
6.844
6.918
6.591
6.918
104,927
+0.00(+0.00%)
May 13, 2010
6.963
6.985
6.754
6.918
130,552
-0.10(-1.38%)
May 12, 2010
6.792
7.030
6.784
7.015
171,894
+0.23(+3.40%)
May 11, 2010
6.851
6.926
6.300
6.784
123,112
+0.23(+3.52%)
May 10, 2010
6.330
6.568
6.136
6.553
179,455
+0.60(+10.00%)
May 07, 2010
6.144
6.471
5.861
5.958
166,049
-0.17(-2.79%)
May 06, 2010
6.568
6.613
5.630
6.129
128,613
-0.48(-7.22%)
May 05, 2010
6.635
6.687
6.375
6.606
130,646
+0.10(+1.60%)
May 04, 2010
6.606
6.762
6.457
6.501
197,805
-0.21(-3.11%)
May 03, 2010
6.576
6.836
6.509
6.710
236,679
+0.19(+2.97%)
Apr 30, 2010
6.829
6.889
6.375
6.516
662,207
-0.34(-4.89%)
Apr 29, 2010
6.836
7.052
6.732
6.851
255,602
+0.06(+0.88%)
Apr 28, 2010
6.576
7.566
6.330
6.792
377,188
+0.26(+3.99%)
Apr 27, 2010
6.457
6.628
6.383
6.531
99,985
-0.01(-0.23%)
Apr 26, 2010
6.315
6.568
6.308
6.546
323,817
+0.20(+3.17%)
Apr 23, 2010
6.315
6.367
6.248
6.345
81,825
+0.01(+0.12%)
Apr 22, 2010
6.069
6.367
6.069
6.337
97,316
+0.13(+2.16%)
Apr 21, 2010
5.980
6.218
5.935
6.203
198,215
+0.27(+4.52%)
Apr 20, 2010
5.883
5.988
5.846
5.935
57,209
+0.07(+1.27%)
Apr 19, 2010
5.645
5.950
5.645
5.861
60,124
+0.16(+2.88%)
Apr 16, 2010
5.801
5.876
5.444
5.697
216,267
-0.11(-1.92%)
Apr 15, 2010
5.771
5.913
5.623
5.809
169,429
+0.01(+0.26%)
Apr 14, 2010
5.630
5.794
5.586
5.794
63,157
+0.18(+3.18%)
Apr 13, 2010
5.362
5.630
5.317
5.615
33,935
+0.25(+4.72%)
Apr 12, 2010
5.407
5.421
5.340
5.362
40,454
-0.04(-0.69%)
Apr 09, 2010
5.593
5.660
5.317
5.399
54,068
-0.21(-3.72%)
Apr 08, 2010
5.354
5.608
5.354
5.608
64,464
+0.21(+3.86%)
Apr 07, 2010
5.332
5.414
5.287
5.399
92,264
+0.04(+0.83%)
Apr 06, 2010
5.243
5.407
5.243
5.354
67,516
+0.07(+1.41%)
Apr 05, 2010
5.310
5.310
5.131
5.280
60,031
-0.04(-0.84%)
Apr 01, 2010
5.198
5.325
5.325
5.325
113,467
+0.14(+2.73%)
Mar 31, 2010
4.774
5.191
4.766
5.183
177,451
+0.39(+8.24%)
Mar 30, 2010
4.774
4.874
4.565
4.788
134,106
+0.04(+0.78%)
Mar 29, 2010
5.019
5.064
4.692
4.751
63,063
-0.26(-5.20%)
Mar 26, 2010
4.535
5.027
4.468
5.012
219,549
+0.51(+11.24%)
Mar 25, 2010
4.744
4.833
4.476
4.505
62,650
-0.18(-3.82%)
Mar 24, 2010
4.790
4.826
4.669
4.684
26,260
-0.10(-2.18%)
Mar 23, 2010
4.826
4.837
4.602
4.788
75,214
-0.04(-0.92%)
Mar 22, 2010
4.654
4.841
4.595
4.833
136,190
+0.18(+3.84%)
Mar 19, 2010
4.617
4.774
4.476
4.654
302,692
-0.07(-1.57%)
Mar 18, 2010
4.967
5.049
4.640
4.729
141,477
-0.25(-5.08%)
Mar 17, 2010
4.952
5.064
4.803
4.982
68,205
+0.03(+0.60%)
Mar 16, 2010
5.012
5.012
4.811
4.952
46,023
-0.04(-0.75%)
Mar 15, 2010
4.893
5.012
4.841
4.990
32,924
+0.12(+2.45%)
Mar 12, 2010
4.960
5.064
4.841
4.870
64,636
-0.08(-1.65%)
Mar 11, 2010
4.870
4.952
4.781
4.952
34,292
+0.05(+1.06%)
Mar 10, 2010
4.803
5.071
4.781
4.900
130,002
+0.09(+1.86%)
Mar 09, 2010
4.587
4.915
4.476
4.811
75,112
+0.10(+2.05%)
Mar 08, 2010
4.736
4.803
4.692
4.714
37,101
-0.09(-1.86%)
Mar 05, 2010
4.572
4.826
4.498
4.803
89,138
+0.28(+6.09%)
Mar 04, 2010
4.461
4.565
4.461
4.528
42,172
+0.05(+1.16%)
Mar 03, 2010
4.528
4.617
4.424
4.476
57,594
-0.03(-0.66%)
Mar 02, 2010
4.483
4.513
4.446
4.505
81,701
+0.04(+1.00%)
Mar 01, 2010
4.342
4.476
4.275
4.461
85,153
+0.16(+3.63%)
Feb 26, 2010
4.409
4.505
4.230
4.305
76,615
-0.07(-1.70%)
Feb 25, 2010
4.253
4.416
4.201
4.379
63,711
+0.05(+1.20%)
Feb 24, 2010
4.119
4.334
4.022
4.327
100,768
+0.22(+5.43%)
Feb 23, 2010
4.223
4.245
4.089
4.104
49,932
-0.12(-2.82%)
Feb 22, 2010
4.208
4.268
4.074
4.223
79,822
+0.04(+1.07%)
Feb 19, 2010
4.238
4.312
4.163
4.178
106,471
-0.07(-1.58%)
Feb 18, 2010
4.193
4.245
4.112
4.245
36,953
+0.04(+0.88%)
Feb 17, 2010
4.216
4.268
4.089
4.208
62,677
-0.01(-0.18%)
Feb 16, 2010
4.305
4.305
4.059
4.216
117,979
-0.06(-1.39%)
Feb 12, 2010
4.111
4.275
4.275
4.275
65,772
+0.10(+2.31%)
Feb 11, 2010
4.082
4.223
4.015
4.178
97,194
+0.06(+1.44%)
Feb 10, 2010
4.230
4.268
4.052
4.119
129,566
-0.11(-2.64%)
Feb 09, 2010
4.282
4.305
4.163
4.230
171,991
+0.02(+0.53%)
Feb 08, 2010
4.468
4.468
4.149
4.208
114,055
-0.28(-6.29%)
Feb 05, 2010
4.520
4.676
4.387
4.491
95,742
+0.05(+1.17%)
Feb 04, 2010
4.513
4.535
4.435
4.439
122,440
-0.10(-2.29%)
Feb 03, 2010
4.639
4.639
4.468
4.543
112,752
-0.12(-2.55%)
Feb 02, 2010
4.907
5.011
4.662
4.662
131,371
-0.25(-5.14%)
Feb 01, 2010
5.056
5.502
4.714
4.914
313,814
-0.11(-2.22%)
Jan 29, 2010
4.989
5.160
4.981
5.026
113,508
-0.02(-0.44%)
Jan 28, 2010
5.182
5.212
4.914
5.048
110,877
-0.12(-2.30%)
Jan 27, 2010
4.966
5.175
4.885
5.167
106,808
+0.16(+3.27%)
Jan 26, 2010
4.900
5.204
4.758
5.004
138,711
+0.07(+1.36%)
Jan 25, 2010
4.944
5.011
4.572
4.937
142,499
+0.04(+0.91%)
Jan 22, 2010
5.011
5.056
4.833
4.892
89,475
-0.07(-1.50%)
Jan 21, 2010
4.922
5.182
4.870
4.966
118,187
+0.04(+0.91%)
Jan 20, 2010
4.721
4.966
4.647
4.922
138,126
+0.14(+2.95%)
Jan 19, 2010
4.461
4.795
4.372
4.781
175,915
+0.33(+7.35%)
Jan 15, 2010
4.647
4.453
4.453
4.453
154,544
-0.19(-4.16%)
Jan 14, 2010
4.201
4.736
4.126
4.647
287,562
+0.44(+10.42%)
Jan 13, 2010
4.171
4.290
4.111
4.208
79,222
+0.06(+1.43%)
Jan 12, 2010
4.059
4.290
4.022
4.149
83,920
+0.04(+1.09%)
Jan 11, 2010
4.394
4.446
4.089
4.104
143,765
-0.27(-6.12%)
Jan 08, 2010
4.104
4.401
4.104
4.372
100,060
+0.26(+6.33%)
Jan 07, 2010
3.903
4.149
3.836
4.111
176,215
+0.20(+5.13%)
Jan 06, 2010
4.022
4.126
3.866
3.911
179,830
-0.10(-2.59%)
Jan 05, 2010
4.260
4.305
4.015
4.015
97,393
-0.25(-5.76%)
Jan 04, 2010
4.476
4.520
4.186
4.260
81,842
-0.16(-3.54%)
Dec 31, 2009
4.216
4.416
4.416
4.416
98,456
+0.17(+4.03%)
Dec 30, 2009
3.948
4.245
3.940
4.245
147,154
+0.28(+7.13%)
Dec 29, 2009
4.119
4.119
3.926
3.963
92,620
-0.14(-3.44%)
Dec 28, 2009
4.163
4.163
4.059
4.104
57,380
-0.04(-1.08%)
Dec 24, 2009
4.007
4.193
3.970
4.149
39,651
+0.19(+4.69%)
Dec 23, 2009
4.030
4.089
3.948
3.963
75,816
-0.04(-1.11%)
Dec 22, 2009
4.022
4.119
3.874
4.007
82,251
-0.01(-0.37%)
Dec 21, 2009
4.119
4.163
3.896
4.022
74,834
-0.07(-1.81%)
Dec 18, 2009
3.821
4.126
3.818
4.097
313,789
+0.35(+9.33%)
Dec 17, 2009
3.851
3.927
3.717
3.747
132,703
-0.13(-3.26%)
Dec 16, 2009
3.851
3.963
3.821
3.874
125,557
+0.05(+1.36%)
Dec 15, 2009
4.082
4.253
3.821
3.821
164,790
-0.25(-6.20%)
Dec 14, 2009
4.074
4.193
3.992
4.074
148,398
-0.07(-1.79%)
Dec 11, 2009
4.245
4.372
4.134
4.149
58,453
-0.07(-1.76%)
Dec 10, 2009
4.379
4.379
4.163
4.223
51,818
-0.14(-3.24%)
Dec 09, 2009
4.297
4.394
4.126
4.364
41,257
+0.08(+1.91%)
Dec 08, 2009
4.364
4.364
4.193
4.282
57,080
-0.11(-2.54%)
Dec 07, 2009
4.446
4.461
4.387
4.394
50,340
-0.07(-1.50%)
Dec 04, 2009
4.334
4.461
4.260
4.461
84,796
+0.23(+5.45%)
Dec 03, 2009
4.342
4.349
4.216
4.230
46,226
-0.10(-2.40%)
Dec 02, 2009
4.364
4.461
4.253
4.334
46,355
-0.04(-0.85%)
Dec 01, 2009
4.491
4.491
4.312
4.372
81,273
-0.08(-1.84%)
Nov 30, 2009
4.394
4.461
4.223
4.453
137,594
+0.06(+1.35%)
Nov 27, 2009
4.342
4.505
4.342
4.394
57,115
-0.13(-2.96%)
Nov 25, 2009
4.580
4.632
4.505
4.528
36,329
-0.04(-0.81%)
Nov 24, 2009
4.610
4.639
4.505
4.565
81,054
-0.05(-1.13%)
Nov 23, 2009
4.491
4.833
4.491
4.617
69,215
+0.19(+4.37%)
Nov 20, 2009
4.238
4.476
4.238
4.424
74,006
+0.14(+3.30%)
Nov 19, 2009
4.684
4.684
4.260
4.282
85,237
-0.47(-9.86%)
Nov 18, 2009
4.572
4.781
4.572
4.751
75,752
+0.19(+4.07%)
Nov 17, 2009
4.424
4.610
4.372
4.565
57,567
+0.10(+2.33%)
Nov 16, 2009
4.312
4.550
4.282
4.461
97,045
+0.21(+4.90%)
Nov 13, 2009
4.059
4.312
4.082
4.253
91,451
+0.19(+4.76%)
Nov 12, 2009
4.037
4.245
4.037
4.059
98,007
+0.00(+0.00%)
Nov 11, 2009
4.089
4.282
3.978
4.059
83,702
+0.04(+0.92%)
Nov 10, 2009
4.216
4.268
3.912
4.022
137,202
-0.22(-5.09%)
Nov 09, 2009
4.342
4.342
4.171
4.238
129,359
-0.07(-1.55%)
Nov 06, 2009
4.275
4.349
4.208
4.305
65,025
-0.05(-1.19%)
Nov 05, 2009
4.134
4.379
4.082
4.357
121,052
+0.29(+7.13%)
Nov 04, 2009
4.520
4.580
4.052
4.067
133,744
-0.45(-9.88%)
Nov 03, 2009
4.409
4.528
4.163
4.513
136,259
+0.07(+1.68%)
Nov 02, 2009
4.602
4.602
4.089
4.439
188,250
-0.11(-2.45%)
Oct 30, 2009
4.595
4.639
4.468
4.550
138,208
-0.10(-2.24%)
Oct 29, 2009
4.617
4.805
4.572
4.654
70,086
+0.09(+1.95%)
Oct 28, 2009
4.610
4.714
4.513
4.565
126,174
-0.07(-1.44%)
Oct 27, 2009
4.558
4.825
4.558
4.632
56,520
+0.10(+2.13%)
Oct 26, 2009
4.721
4.788
4.409
4.535
108,786
-0.14(-3.02%)
Oct 23, 2009
4.662
4.833
4.647
4.676
81,632
-0.11(-2.33%)
Oct 22, 2009
4.662
4.810
4.550
4.788
106,422
+0.13(+2.71%)
Oct 21, 2009
4.825
5.063
4.647
4.662
121,438
-0.21(-4.27%)
Oct 20, 2009
4.840
4.974
4.833
4.870
96,367
-0.11(-2.24%)
Oct 19, 2009
4.922
5.085
4.877
4.981
73,649
+0.10(+1.98%)
Oct 16, 2009
4.981
4.981
4.870
4.885
73,516
-0.15(-2.95%)
Oct 15, 2009
5.078
5.078
4.907
5.033
114,334
-0.11(-2.17%)
Oct 14, 2009
5.160
5.242
4.959
5.145
97,834
+0.08(+1.62%)
Oct 13, 2009
5.115
5.115
5.033
5.063
104,249
-0.07(-1.45%)
Oct 12, 2009
5.212
5.271
5.071
5.137
36,080
-0.02(-0.43%)
Oct 09, 2009
5.011
5.182
5.004
5.160
45,256
+0.13(+2.66%)
Oct 08, 2009
5.256
5.264
5.018
5.026
38,605
-0.19(-3.70%)
Oct 07, 2009
5.093
5.219
5.026
5.219
64,441
+0.10(+2.03%)
Oct 06, 2009
5.063
5.130
4.981
5.115
66,260
+0.10(+2.08%)
Oct 05, 2009
4.989
5.108
4.907
5.011
61,384
+0.14(+2.90%)
Oct 02, 2009
4.952
4.996
4.863
4.870
61,779
-0.13(-2.53%)
Oct 01, 2009
5.167
5.256
4.981
4.996
80,415
-0.19(-3.59%)
Sep 30, 2009
5.093
5.323
5.063
5.182
87,492
-0.12(-2.24%)
Sep 29, 2009
5.264
5.323
5.130
5.301
101,880
+0.06(+1.13%)
Sep 28, 2009
5.071
5.405
4.914
5.242
80,486
+0.19(+3.83%)
Sep 25, 2009
4.996
5.100
4.959
5.048
62,782
+0.04(+0.89%)
Sep 24, 2009
5.115
5.249
4.914
5.004
51,377
-0.06(-1.17%)
Sep 23, 2009
5.264
5.331
5.063
5.063
46,330
-0.19(-3.54%)
Sep 22, 2009
5.442
5.450
5.145
5.249
57,210
-0.11(-2.08%)
Sep 21, 2009
5.383
5.509
5.197
5.360
67,496
-0.14(-2.57%)
Sep 18, 2009
5.427
5.502
5.308
5.502
172,919
+0.10(+1.93%)
Sep 17, 2009
5.420
5.479
5.346
5.398
43,331
-0.03(-0.55%)
Sep 16, 2009
5.137
5.442
5.129
5.427
82,976
+0.30(+5.95%)
Sep 15, 2009
4.847
5.189
4.795
5.123
115,465
+0.28(+5.67%)
Sep 14, 2009
4.885
4.974
4.833
4.847
129,053
-0.06(-1.21%)
Sep 11, 2009
5.048
5.048
4.870
4.907
83,147
-0.12(-2.37%)
Sep 10, 2009
5.011
5.040
4.944
5.026
71,405
-0.04(-0.88%)
Sep 09, 2009
5.063
5.100
4.959
5.071
88,153
+0.01(+0.29%)
Sep 08, 2009
5.175
5.182
4.914
5.056
82,613
-0.09(-1.73%)
Sep 04, 2009
4.966
5.152
4.862
5.145
141,677
+0.17(+3.44%)
Sep 03, 2009
4.996
5.115
4.885
4.974
79,935
+0.04(+0.75%)
Sep 02, 2009
4.989
5.085
4.922
4.937
62,396
-0.09(-1.78%)
Sep 01, 2009
5.234
5.331
4.885
5.026
138,168
-0.25(-4.79%)
Aug 31, 2009
5.271
5.316
5.212
5.279
111,356
-0.04(-0.70%)
Aug 28, 2009
5.316
5.398
5.242
5.316
135,025
+0.04(+0.70%)
Aug 27, 2009
5.204
5.346
5.189
5.279
152,233
+0.07(+1.43%)
Aug 26, 2009
5.182
5.308
5.108
5.204
145,027
+0.04(+0.72%)
Aug 25, 2009
5.234
5.290
5.137
5.167
105,790
-0.01(-0.14%)
Aug 24, 2009
5.301
5.427
5.130
5.175
120,105
-0.10(-1.83%)
Aug 21, 2009
5.331
5.353
5.249
5.271
202,338
+0.04(+0.71%)
Aug 20, 2009
5.219
5.294
5.197
5.234
154,858
-0.01(-0.28%)
Aug 19, 2009
5.242
5.301
5.189
5.249
154,437
-0.04(-0.70%)
Aug 18, 2009
5.502
5.502
5.264
5.286
124,555
-0.19(-3.40%)
Aug 17, 2009
5.494
5.517
5.427
5.472
45,323
-0.15(-2.65%)
Aug 14, 2009
5.829
5.829
5.509
5.621
58,958
-0.20(-3.45%)
Aug 13, 2009
5.873
5.948
5.725
5.821
81,308
+0.04(+0.64%)
Aug 12, 2009
5.777
5.948
5.732
5.784
108,882
+0.00(+0.00%)
Aug 11, 2009
5.807
5.888
5.673
5.784
119,902
-0.08(-1.39%)
Aug 10, 2009
5.695
5.948
5.636
5.866
137,686
+0.11(+1.94%)
Aug 07, 2009
5.427
5.777
5.383
5.755
162,408
+0.45(+8.40%)
Aug 06, 2009
5.375
5.569
5.271
5.308
106,139
-0.01(-0.28%)
Aug 05, 2009
5.680
5.933
5.279
5.323
146,198
-0.36(-6.28%)
Aug 04, 2009
5.204
5.710
5.182
5.680
135,100
+0.39(+7.30%)
Aug 03, 2009
5.576
5.688
5.145
5.294
197,067
-0.59(-9.99%)
Jul 31, 2009
5.948
6.007
5.673
5.881
155,008
-0.03(-0.50%)
Jul 30, 2009
5.360
5.978
5.360
5.911
144,888
+0.04(+0.63%)
Jul 29, 2009
5.866
5.948
5.613
5.873
89,306
-0.04(-0.75%)
Jul 28, 2009
5.940
6.030
5.792
5.918
118,105
+0.11(+1.92%)
Jul 27, 2009
5.762
5.940
5.643
5.807
106,457
+0.16(+2.90%)
Jul 24, 2009
5.524
6.052
5.524
5.643
73,787
+0.07(+1.34%)
Jul 23, 2009
5.442
5.569
5.442
5.569
176,351
+0.10(+1.90%)
Jul 22, 2009
5.465
5.539
5.360
5.465
122,023
-0.07(-1.21%)
Jul 21, 2009
5.821
5.836
5.427
5.531
158,370
-0.30(-5.22%)
Jul 20, 2009
5.918
6.052
5.725
5.836
109,827
-0.02(-0.38%)
Jul 17, 2009
6.163
6.163
5.777
5.859
114,735
-0.28(-4.48%)
Jul 16, 2009
6.067
6.178
5.963
6.134
93,871
+0.00(+0.00%)
Jul 15, 2009
6.030
6.149
5.762
6.134
164,439
+0.18(+3.00%)
Jul 14, 2009
6.386
6.401
5.859
5.955
103,793
-0.45(-7.08%)
Jul 13, 2009
6.223
6.409
5.963
6.409
116,984
+0.46(+7.75%)
Jul 10, 2009
5.903
6.015
5.807
5.948
78,937
+0.01(+0.25%)
Jul 09, 2009
6.089
6.253
5.873
5.933
70,659
-0.12(-1.97%)
Jul 08, 2009
6.022
6.305
5.859
6.052
130,145
+0.08(+1.37%)
Jul 07, 2009
6.245
6.349
5.963
5.970
145,415
-0.22(-3.60%)
Jul 06, 2009
5.963
6.364
5.963
6.193
120,775
+0.22(+3.74%)
Jul 02, 2009
6.260
6.587
5.970
5.970
176,901
-0.41(-6.41%)
Jul 01, 2009
6.052
6.453
5.978
6.379
134,738
+0.41(+6.85%)
Jun 30, 2009
6.163
6.476
5.970
5.970
105,387
-0.17(-2.78%)
Jun 29, 2009
6.238
6.446
6.000
6.141
142,288
-0.04(-0.72%)
Jun 26, 2009
5.978
6.342
5.873
6.186
419,980
+0.18(+2.97%)
Jun 25, 2009
5.784
6.007
5.762
6.007
168,611
+0.13(+2.28%)
Jun 24, 2009
6.000
6.059
5.799
5.873
268,263
-0.08(-1.37%)
Jun 23, 2009
6.097
6.290
5.911
5.955
114,776
-0.06(-0.99%)
Jun 22, 2009
6.416
6.706
5.963
6.015
133,214
-0.45(-7.01%)
Jun 19, 2009
6.327
6.602
6.245
6.468
186,923
+0.27(+4.32%)
Jun 18, 2009
6.275
6.321
6.149
6.201
94,984
-0.07(-1.07%)
Jun 17, 2009
6.245
6.394
6.097
6.268
91,119
+0.04(+0.60%)
Jun 16, 2009
6.394
6.602
6.186
6.230
111,519
-0.13(-2.10%)
Jun 15, 2009
6.676
6.691
6.253
6.364
147,002
-0.29(-4.36%)
Jun 12, 2009
6.453
6.662
6.245
6.654
145,617
+0.16(+2.52%)
Jun 11, 2009
6.862
6.937
6.305
6.491
122,995
-0.33(-4.80%)
Jun 10, 2009
7.197
7.197
6.654
6.818
141,278
-0.28(-3.88%)
Jun 09, 2009
7.108
7.241
7.004
7.093
125,100
+0.06(+0.85%)
Jun 08, 2009
7.219
7.294
7.004
7.033
125,159
-0.29(-3.96%)
Jun 05, 2009
7.494
7.494
7.130
7.323
154,704
-0.10(-1.40%)
Jun 04, 2009
7.264
7.509
7.100
7.427
199,056
+0.25(+3.42%)
Jun 03, 2009
7.383
7.390
7.048
7.182
155,550
-0.31(-4.17%)
Jun 02, 2009
7.650
7.814
7.405
7.494
164,139
-0.23(-2.98%)
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.