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
Sharps Compliance
(NQ:
SMED
)
N/A
UNCHANGED
Last Price
Updated: 4:00 PM EDT, Aug 22, 2022
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
5.820
6.020
5.600
5.600
43,256
-0.22(-3.78%)
May 27, 2010
5.800
6.100
5.560
5.820
76,008
+0.17(+3.01%)
May 26, 2010
5.480
5.800
5.350
5.650
64,407
+0.23(+4.24%)
May 25, 2010
5.500
5.530
5.250
5.420
89,006
-0.10(-1.81%)
May 24, 2010
5.560
5.794
5.500
5.520
53,506
-0.08(-1.43%)
May 21, 2010
5.230
5.620
5.141
5.600
90,017
+0.23(+4.28%)
May 20, 2010
5.440
5.652
5.200
5.370
122,484
-0.35(-6.12%)
May 19, 2010
5.770
5.770
5.600
5.720
67,922
+0.01(+0.18%)
May 18, 2010
5.740
5.770
5.710
5.710
51,770
+0.01(+0.18%)
May 17, 2010
5.950
6.054
5.600
5.700
99,114
-0.20(-3.39%)
May 14, 2010
5.930
6.140
5.860
5.900
64,110
-0.08(-1.34%)
May 13, 2010
6.090
6.100
5.980
5.980
56,415
-0.12(-1.97%)
May 12, 2010
6.210
6.220
5.950
6.100
84,715
-0.08(-1.29%)
May 11, 2010
6.120
6.250
5.860
6.180
106,376
+0.01(+0.16%)
May 10, 2010
6.220
6.780
6.120
6.170
122,711
+0.11(+1.82%)
May 07, 2010
6.370
6.520
6.000
6.060
253,661
-0.36(-5.61%)
May 06, 2010
6.580
6.850
6.420
6.420
96,219
-0.16(-2.43%)
May 05, 2010
6.740
6.890
6.520
6.580
101,231
-0.29(-4.22%)
May 04, 2010
6.610
7.000
6.320
6.870
162,369
+0.10(+1.48%)
May 03, 2010
6.760
6.950
6.750
6.770
73,852
+0.09(+1.35%)
Apr 30, 2010
7.190
7.190
6.670
6.680
134,091
-0.33(-4.71%)
Apr 29, 2010
7.000
7.010
6.070
7.010
1,118,560
-0.47(-6.28%)
Apr 28, 2010
7.630
7.630
7.400
7.480
89,480
-0.03(-0.40%)
Apr 27, 2010
7.750
7.850
7.500
7.510
90,095
-0.17(-2.21%)
Apr 26, 2010
7.600
7.800
7.590
7.680
120,853
+0.07(+0.92%)
Apr 23, 2010
7.550
7.739
7.440
7.610
83,841
+0.20(+2.70%)
Apr 22, 2010
7.590
7.790
7.410
7.410
69,455
-0.12(-1.59%)
Apr 21, 2010
7.870
7.870
7.460
7.530
182,297
-0.13(-1.70%)
Apr 20, 2010
7.500
7.700
7.420
7.660
202,743
+0.29(+3.93%)
Apr 19, 2010
7.320
7.660
7.250
7.370
169,402
+0.02(+0.27%)
Apr 16, 2010
7.450
7.450
7.160
7.350
95,570
-0.10(-1.34%)
Apr 15, 2010
7.520
7.590
7.300
7.450
83,680
-0.07(-0.93%)
Apr 14, 2010
7.300
7.600
7.160
7.520
115,985
+0.27(+3.72%)
Apr 13, 2010
6.940
7.290
6.900
7.250
127,197
+0.26(+3.72%)
Apr 12, 2010
6.630
7.000
6.630
6.990
179,395
+0.33(+4.88%)
Apr 09, 2010
7.000
7.050
6.600
6.665
172,007
-0.25(-3.68%)
Apr 08, 2010
6.800
6.990
6.720
6.920
110,620
+0.23(+3.44%)
Apr 07, 2010
6.530
6.800
6.510
6.690
89,286
+0.10(+1.52%)
Apr 06, 2010
6.650
6.720
6.500
6.590
118,820
-0.09(-1.35%)
Apr 05, 2010
6.800
6.890
6.650
6.680
98,063
+0.03(+0.45%)
Apr 01, 2010
6.710
6.650
6.650
6.650
89,500
+0.11(+1.68%)
Mar 31, 2010
6.820
6.850
6.540
6.540
121,350
-0.28(-4.11%)
Mar 30, 2010
6.850
6.930
6.800
6.820
99,118
-0.03(-0.44%)
Mar 29, 2010
7.140
7.140
6.820
6.850
66,860
-0.11(-1.58%)
Mar 26, 2010
7.000
7.050
6.810
6.960
117,647
+0.06(+0.87%)
Mar 25, 2010
6.920
6.970
6.750
6.900
93,694
+0.16(+2.37%)
Mar 24, 2010
6.980
6.980
6.600
6.740
111,377
-0.01(-0.15%)
Mar 23, 2010
6.770
6.810
6.510
6.750
100,420
+0.14(+2.12%)
Mar 22, 2010
6.310
6.750
6.300
6.610
144,661
+0.31(+4.92%)
Mar 19, 2010
6.260
6.330
6.180
6.300
161,482
+0.06(+0.96%)
Mar 18, 2010
6.550
6.550
6.240
6.240
129,079
-0.25(-3.85%)
Mar 17, 2010
6.660
6.710
6.300
6.490
160,157
-0.16(-2.41%)
Mar 16, 2010
6.740
6.789
6.440
6.650
116,389
-0.12(-1.77%)
Mar 15, 2010
6.730
6.810
6.710
6.770
77,735
-0.01(-0.15%)
Mar 12, 2010
6.770
6.936
6.710
6.780
61,055
-0.01(-0.15%)
Mar 11, 2010
6.930
7.000
6.760
6.790
71,544
+0.01(+0.15%)
Mar 10, 2010
6.870
7.200
6.560
6.780
252,071
+0.18(+2.73%)
Mar 09, 2010
6.440
6.960
6.350
6.600
200,691
+0.16(+2.48%)
Mar 08, 2010
7.030
7.030
6.410
6.440
192,652
-0.47(-6.80%)
Mar 05, 2010
6.850
7.050
6.850
6.910
82,120
+0.03(+0.44%)
Mar 04, 2010
6.790
6.970
6.690
6.880
146,914
+0.33(+5.04%)
Mar 03, 2010
6.330
6.650
6.330
6.550
166,828
+0.22(+3.48%)
Mar 02, 2010
6.580
6.740
6.150
6.330
341,524
-0.27(-4.09%)
Mar 01, 2010
7.340
7.340
6.560
6.600
168,434
-0.50(-7.04%)
Feb 26, 2010
7.680
7.680
7.070
7.100
108,614
-0.43(-5.71%)
Feb 25, 2010
7.700
7.700
7.410
7.530
83,450
-0.22(-2.84%)
Feb 24, 2010
7.880
7.880
7.640
7.750
82,104
+0.00(+0.00%)
Feb 23, 2010
7.850
7.850
7.640
7.750
101,069
+0.03(+0.39%)
Feb 22, 2010
7.990
7.990
7.580
7.720
105,506
-0.08(-1.03%)
Feb 19, 2010
7.470
7.890
7.400
7.800
135,760
+0.22(+2.90%)
Feb 18, 2010
7.810
7.840
7.500
7.580
102,191
-0.30(-3.81%)
Feb 17, 2010
8.040
8.040
7.610
7.880
127,008
-0.07(-0.88%)
Feb 16, 2010
7.700
8.089
7.450
7.950
230,122
+0.63(+8.61%)
Feb 12, 2010
6.740
7.320
7.320
7.320
238,100
+0.56(+8.28%)
Feb 11, 2010
6.030
6.799
5.960
6.760
341,477
+0.76(+12.67%)
Feb 10, 2010
5.870
6.309
5.750
6.000
194,437
+0.15(+2.56%)
Feb 09, 2010
6.310
6.799
5.805
5.850
236,874
-0.49(-7.73%)
Feb 08, 2010
6.790
7.080
6.340
6.340
205,613
-0.40(-5.93%)
Feb 05, 2010
6.870
6.879
6.000
6.740
355,625
-0.08(-1.17%)
Feb 04, 2010
8.100
8.100
6.670
6.820
293,837
-0.67(-8.95%)
Feb 03, 2010
7.630
7.669
7.370
7.490
94,431
+0.15(+2.04%)
Feb 02, 2010
7.260
7.490
7.250
7.340
77,212
+0.08(+1.10%)
Feb 01, 2010
7.300
7.590
7.200
7.260
119,574
-0.03(-0.41%)
Jan 29, 2010
7.350
7.750
7.280
7.290
114,560
-0.01(-0.14%)
Jan 28, 2010
7.890
8.130
7.240
7.300
192,516
-0.53(-6.77%)
Jan 27, 2010
8.300
8.300
7.331
7.830
314,491
-0.37(-4.51%)
Jan 26, 2010
8.500
8.790
8.150
8.200
126,631
-0.28(-3.30%)
Jan 25, 2010
8.510
8.830
8.430
8.480
214,354
+0.08(+0.95%)
Jan 22, 2010
9.420
9.420
8.180
8.400
237,257
-1.08(-11.39%)
Jan 21, 2010
9.650
9.650
9.430
9.480
54,333
-0.21(-2.17%)
Jan 20, 2010
9.600
9.750
9.530
9.690
32,626
+0.00(+0.00%)
Jan 19, 2010
9.670
9.750
9.520
9.690
70,095
+0.04(+0.41%)
Jan 15, 2010
9.920
9.650
9.650
9.650
33,600
-0.16(-1.63%)
Jan 14, 2010
9.660
10.04
9.620
9.810
58,813
+0.09(+0.93%)
Jan 13, 2010
9.800
9.850
9.370
9.720
86,788
-0.11(-1.12%)
Jan 12, 2010
10.14
10.15
9.750
9.830
63,545
-0.11(-1.11%)
Jan 11, 2010
9.920
10.15
9.920
9.940
66,525
+0.12(+1.22%)
Jan 08, 2010
10.00
10.11
9.810
9.820
57,843
-0.27(-2.68%)
Jan 07, 2010
10.40
10.40
10.00
10.09
71,666
-0.18(-1.75%)
Jan 06, 2010
10.20
10.35
9.990
10.27
108,672
+0.13(+1.28%)
Jan 05, 2010
10.00
10.34
9.670
10.14
193,478
+0.32(+3.26%)
Jan 04, 2010
9.560
10.19
9.500
9.820
195,304
+0.22(+2.29%)
Dec 31, 2009
9.830
9.600
9.600
9.600
61,800
-0.03(-0.31%)
Dec 30, 2009
9.470
9.840
9.350
9.630
69,411
+0.03(+0.31%)
Dec 29, 2009
9.760
9.910
9.430
9.600
105,006
-0.24(-2.44%)
Dec 28, 2009
9.950
9.980
9.380
9.840
144,135
-0.15(-1.50%)
Dec 24, 2009
9.900
10.24
9.810
9.990
36,327
+0.01(+0.05%)
Dec 23, 2009
10.26
10.26
9.850
9.985
55,398
-0.02(-0.15%)
Dec 22, 2009
10.60
10.60
10.00
10.00
73,082
-0.42(-4.03%)
Dec 21, 2009
10.65
10.65
10.24
10.42
75,088
-0.09(-0.86%)
Dec 18, 2009
10.40
10.51
9.810
10.51
86,372
+0.20(+1.94%)
Dec 17, 2009
10.49
10.49
10.19
10.31
62,084
-0.09(-0.87%)
Dec 16, 2009
10.25
10.40
10.13
10.40
124,440
+0.16(+1.56%)
Dec 15, 2009
9.900
10.25
9.810
10.24
232,263
+0.34(+3.43%)
Dec 14, 2009
9.790
9.900
9.750
9.900
175,389
+0.17(+1.75%)
Dec 11, 2009
9.640
9.760
9.300
9.730
215,864
+0.15(+1.57%)
Dec 10, 2009
10.12
10.25
9.200
9.580
1,256,018
-0.87(-8.33%)
Dec 09, 2009
10.50
11.16
10.35
10.45
157,853
-0.07(-0.67%)
Dec 08, 2009
10.30
11.11
9.810
10.52
286,319
+0.25(+2.43%)
Dec 07, 2009
9.970
10.43
9.540
10.27
218,453
+0.97(+10.43%)
Dec 04, 2009
9.450
9.450
9.260
9.300
48,106
-0.05(-0.53%)
Dec 03, 2009
9.590
9.600
9.310
9.350
25,521
-0.13(-1.37%)
Dec 02, 2009
9.600
9.600
9.390
9.480
33,006
+0.07(+0.74%)
Dec 01, 2009
9.550
9.600
9.100
9.410
39,807
+0.38(+4.21%)
Nov 30, 2009
9.470
9.870
9.010
9.030
98,584
-0.27(-2.90%)
Nov 27, 2009
9.000
9.480
9.000
9.300
16,191
+0.05(+0.54%)
Nov 25, 2009
9.150
9.490
8.849
9.250
63,703
+0.16(+1.76%)
Nov 24, 2009
9.070
9.150
8.790
9.090
37,509
+0.09(+1.00%)
Nov 23, 2009
8.820
9.100
8.750
9.000
57,846
+0.23(+2.62%)
Nov 20, 2009
8.740
9.220
8.700
8.770
25,351
-0.09(-1.02%)
Nov 19, 2009
8.420
9.270
8.280
8.860
46,117
+0.13(+1.49%)
Nov 18, 2009
8.470
8.960
8.370
8.730
57,926
+0.18(+2.11%)
Nov 17, 2009
7.800
8.550
7.750
8.550
67,676
+0.58(+7.28%)
Nov 16, 2009
8.380
8.380
7.700
7.970
126,137
-0.49(-5.79%)
Nov 13, 2009
8.650
8.970
8.230
8.460
142,030
-0.91(-9.71%)
Nov 12, 2009
9.050
9.490
9.050
9.370
16,132
+0.24(+2.63%)
Nov 11, 2009
9.430
9.430
9.020
9.130
25,434
-0.27(-2.87%)
Nov 10, 2009
8.960
9.400
8.600
9.400
54,039
+0.33(+3.64%)
Nov 09, 2009
10.08
10.08
8.800
9.070
115,826
-0.93(-9.30%)
Nov 06, 2009
10.04
10.07
9.888
10.00
17,505
-0.20(-1.96%)
Nov 05, 2009
9.910
10.20
9.760
10.20
42,838
+0.26(+2.62%)
Nov 04, 2009
10.20
10.20
9.700
9.940
39,175
-0.26(-2.55%)
Nov 03, 2009
9.750
10.50
9.230
10.20
72,242
+0.31(+3.13%)
Nov 02, 2009
8.960
9.900
8.700
9.890
100,520
+1.03(+11.63%)
Oct 30, 2009
9.770
9.770
8.500
8.860
61,028
-0.28(-3.06%)
Oct 29, 2009
9.000
9.450
8.900
9.140
101,309
+0.24(+2.70%)
Oct 28, 2009
10.52
10.85
8.290
8.900
381,253
-1.74(-16.35%)
Oct 27, 2009
11.98
13.00
10.50
10.64
252,098
-1.16(-9.83%)
Oct 26, 2009
11.57
12.00
11.57
11.80
54,653
+0.31(+2.70%)
Oct 23, 2009
11.52
11.80
11.43
11.49
24,001
+0.01(+0.08%)
Oct 22, 2009
11.55
11.77
11.20
11.48
53,571
-0.19(-1.62%)
Oct 21, 2009
11.97
12.10
11.67
11.67
40,106
-0.24(-2.00%)
Oct 20, 2009
11.69
12.09
11.69
11.91
26,961
+0.09(+0.74%)
Oct 19, 2009
11.82
12.29
11.71
11.82
95,257
+0.18(+1.58%)
Oct 16, 2009
11.25
11.65
11.10
11.64
58,950
+0.44(+3.89%)
Oct 15, 2009
10.95
11.20
10.83
11.20
66,756
+0.40(+3.70%)
Oct 14, 2009
10.50
11.00
10.40
10.80
138,050
+0.40(+3.85%)
Oct 13, 2009
10.09
10.40
10.00
10.40
25,046
+0.20(+1.96%)
Oct 12, 2009
10.26
10.33
10.12
10.20
16,265
+0.00(+0.00%)
Oct 09, 2009
10.29
10.37
9.750
10.20
19,741
-0.18(-1.73%)
Oct 08, 2009
10.10
10.38
10.06
10.38
57,697
+0.27(+2.67%)
Oct 07, 2009
9.950
10.11
9.920
10.11
16,718
+0.12(+1.22%)
Oct 06, 2009
9.990
10.19
9.900
9.988
46,381
+0.11(+1.10%)
Oct 05, 2009
9.690
9.880
9.650
9.879
32,066
+0.38(+3.99%)
Oct 02, 2009
9.460
9.700
9.450
9.500
20,188
-0.10(-1.04%)
Oct 01, 2009
9.800
9.805
9.470
9.600
40,807
-0.25(-2.54%)
Sep 30, 2009
9.950
9.950
9.810
9.850
15,882
-0.03(-0.30%)
Sep 29, 2009
9.800
9.880
9.566
9.880
38,145
-0.02(-0.20%)
Sep 28, 2009
9.950
9.950
9.340
9.900
34,457
-0.10(-1.00%)
Sep 25, 2009
10.24
10.24
9.900
10.00
36,072
-0.05(-0.50%)
Sep 24, 2009
10.25
10.25
9.500
10.05
54,245
-0.13(-1.27%)
Sep 23, 2009
10.00
10.22
9.974
10.18
85,228
+0.20(+2.00%)
Sep 22, 2009
9.750
10.00
9.500
9.980
63,967
+0.23(+2.37%)
Sep 21, 2009
9.370
9.749
9.370
9.749
41,774
+0.25(+2.62%)
Sep 18, 2009
9.750
9.750
9.350
9.500
73,663
-0.22(-2.26%)
Sep 17, 2009
9.710
9.750
9.610
9.720
43,523
+0.01(+0.10%)
Sep 16, 2009
9.450
9.710
9.300
9.710
36,570
+0.46(+4.97%)
Sep 15, 2009
9.670
9.690
9.130
9.250
167,433
-0.34(-3.55%)
Sep 14, 2009
9.600
9.600
9.370
9.590
38,486
+0.02(+0.21%)
Sep 11, 2009
9.570
9.600
9.380
9.570
41,006
+0.06(+0.63%)
Sep 10, 2009
9.490
9.570
8.750
9.510
94,899
+0.16(+1.71%)
Sep 09, 2009
9.210
9.350
9.000
9.350
55,111
+0.09(+0.97%)
Sep 08, 2009
9.250
9.400
9.200
9.260
57,599
+0.04(+0.43%)
Sep 04, 2009
8.910
9.400
8.870
9.220
40,400
+0.36(+4.06%)
Sep 03, 2009
8.230
8.939
8.110
8.860
52,738
+0.76(+9.38%)
Sep 02, 2009
8.650
8.850
8.050
8.100
132,653
-0.55(-6.36%)
Sep 01, 2009
9.480
9.480
8.500
8.650
194,735
-0.60(-6.49%)
Aug 31, 2009
9.390
9.482
9.220
9.250
118,846
-0.09(-0.96%)
Aug 28, 2009
9.330
9.570
9.250
9.340
47,057
+0.04(+0.43%)
Aug 27, 2009
9.700
9.700
9.010
9.300
94,139
-0.40(-4.12%)
Aug 26, 2009
10.00
10.06
9.660
9.700
123,762
-0.25(-2.51%)
Aug 25, 2009
10.11
10.46
9.900
9.950
212,816
-0.05(-0.50%)
Aug 24, 2009
10.02
10.05
9.500
10.00
136,901
+0.50(+5.26%)
Aug 21, 2009
9.980
10.00
9.360
9.500
169,795
-0.23(-2.36%)
Aug 20, 2009
10.27
10.27
9.500
9.730
137,771
-0.09(-0.92%)
Aug 19, 2009
9.770
10.00
9.470
9.820
183,090
+0.67(+7.32%)
Aug 18, 2009
9.660
9.690
8.970
9.150
34,696
+0.45(+5.19%)
Aug 17, 2009
8.170
8.699
8.000
8.699
47,337
+0.60(+7.39%)
Aug 14, 2009
8.500
8.510
8.010
8.100
60,281
-0.52(-6.08%)
Aug 13, 2009
8.750
8.950
8.510
8.624
30,457
-0.12(-1.33%)
Aug 12, 2009
8.900
8.990
8.650
8.740
17,664
-0.16(-1.80%)
Aug 11, 2009
8.750
9.030
8.750
8.900
33,271
+0.15(+1.71%)
Aug 10, 2009
9.870
9.900
7.400
8.750
198,800
-0.64(-6.81%)
Aug 07, 2009
9.250
9.550
9.030
9.390
56,307
+0.16(+1.73%)
Aug 06, 2009
9.750
9.900
9.000
9.230
60,537
-0.70(-7.03%)
Aug 05, 2009
10.00
10.15
9.760
9.928
43,259
-0.07(-0.72%)
Aug 04, 2009
9.970
10.00
9.850
10.00
118,714
+0.34(+3.52%)
Aug 03, 2009
9.100
9.990
9.100
9.660
156,552
+0.66(+7.33%)
Jul 31, 2009
8.990
9.000
8.850
9.000
51,384
+0.15(+1.69%)
Jul 30, 2009
8.930
9.000
8.780
8.850
85,492
+0.20(+2.31%)
Jul 29, 2009
8.500
8.900
8.500
8.650
29,890
+0.15(+1.76%)
Jul 28, 2009
8.490
8.500
8.350
8.500
42,642
+0.00(+0.00%)
Jul 27, 2009
8.328
8.500
8.200
8.500
60,492
+0.50(+6.25%)
Jul 24, 2009
8.290
8.300
8.000
8.000
48,096
-0.20(-2.44%)
Jul 23, 2009
8.290
8.440
8.050
8.200
101,825
+0.05(+0.61%)
Jul 22, 2009
8.230
8.300
7.900
8.150
131,799
+0.20(+2.52%)
Jul 21, 2009
7.750
8.180
7.736
7.950
82,077
+0.25(+3.26%)
Jul 20, 2009
7.140
7.730
7.100
7.699
137,211
+0.75(+10.77%)
Jul 17, 2009
6.600
7.000
6.600
6.950
30,324
+0.34(+5.14%)
Jul 16, 2009
6.970
6.970
6.610
6.610
24,668
-0.09(-1.34%)
Jul 15, 2009
6.890
6.978
6.680
6.700
19,734
+0.03(+0.45%)
Jul 14, 2009
7.090
7.090
6.670
6.670
45,456
-0.08(-1.17%)
Jul 13, 2009
6.740
7.140
6.650
6.749
40,809
-0.00(-0.01%)
Jul 10, 2009
6.980
6.980
6.640
6.750
34,012
+0.15(+2.27%)
Jul 09, 2009
6.740
6.920
6.506
6.600
20,574
+0.05(+0.74%)
Jul 08, 2009
6.990
6.990
6.520
6.551
31,110
-0.16(-2.36%)
Jul 07, 2009
6.980
7.000
6.592
6.710
61,691
-0.04(-0.59%)
Jul 06, 2009
6.590
6.960
6.510
6.750
89,985
+0.35(+5.47%)
Jul 02, 2009
6.250
6.500
6.100
6.400
39,525
+0.19(+3.06%)
Jul 01, 2009
6.250
6.250
6.110
6.210
29,105
-0.15(-2.36%)
Jun 30, 2009
6.690
6.690
5.950
6.360
151,048
+0.46(+7.80%)
Jun 29, 2009
6.200
6.750
5.650
5.900
177,650
+0.64(+12.17%)
Jun 26, 2009
5.250
5.360
5.250
5.260
4,808
+0.10(+1.94%)
Jun 25, 2009
5.210
5.400
5.120
5.160
4,110
-0.09(-1.71%)
Jun 24, 2009
5.120
5.250
5.120
5.250
1,310
+0.13(+2.54%)
Jun 23, 2009
5.250
5.301
5.120
5.120
7,355
-0.21(-3.94%)
Jun 22, 2009
5.500
5.500
5.250
5.330
15,242
-0.17(-3.09%)
Jun 19, 2009
5.390
5.500
5.250
5.500
3,668
+0.25(+4.76%)
Jun 18, 2009
5.210
5.300
5.210
5.250
6,858
-0.14(-2.60%)
Jun 17, 2009
5.150
5.390
5.090
5.390
15,281
+0.29(+5.69%)
Jun 16, 2009
5.000
5.200
5.000
5.100
4,080
+0.10(+2.00%)
Jun 15, 2009
4.960
5.200
4.850
5.000
7,650
+0.01(+0.20%)
Jun 12, 2009
5.240
5.250
4.990
4.990
22,650
-0.16(-3.11%)
Jun 11, 2009
4.950
5.200
4.900
5.150
16,929
+0.19(+3.83%)
Jun 10, 2009
5.250
5.250
4.950
4.960
12,896
-0.29(-5.52%)
Jun 09, 2009
5.250
5.250
4.900
5.250
24,825
+0.00(+0.00%)
Jun 08, 2009
5.010
5.630
5.010
5.250
16,122
+0.00(+0.00%)
Jun 05, 2009
5.310
5.310
5.000
5.250
22,500
-0.05(-0.94%)
Jun 04, 2009
5.690
5.690
5.150
5.300
8,700
-0.21(-3.81%)
Jun 03, 2009
5.150
5.650
5.150
5.510
46,632
+0.35(+6.78%)
Jun 02, 2009
5.980
5.980
5.000
5.160
24,950
-0.29(-5.29%)
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.